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
颀中科技688352.SH
最近收盘价14.122026-07-17
最近交易日2026-07-17
成交量（股）29,662,407
成交额（元）447,197,317
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-18 | 2024-11-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 16.14 | 16.28 | 14.02 | 14.12 | 14.12 | qfq | 29,662,407 | 447,197,317 | -12.13% |
| 2026-07-16 | 17.10 | 17.67 | 15.90 | 16.07 | 16.07 | qfq | 31,187,919 | 523,314,279 | -9.46% |
| 2026-07-15 | 19.21 | 19.48 | 17.40 | 17.75 | 17.75 | qfq | 28,776,572 | 522,941,219 | -5.84% |
| 2026-07-14 | 18.92 | 19.64 | 18.11 | 18.85 | 18.85 | qfq | 34,413,847 | 650,757,961 | -3.33% |
| 2026-07-13 | 21.57 | 23.06 | 19.38 | 19.50 | 19.50 | qfq | 44,110,245 | 929,704,002 | -11.36% |
| 2026-07-10 | 23.70 | 24.68 | 21.97 | 22.00 | 22.00 | qfq | 44,038,290 | 1,031,906,675 | -6.34% |
| 2026-07-09 | 20.90 | 23.80 | 20.50 | 23.49 | 23.49 | qfq | 48,350,293 | 1,060,993,094 | 15.71% |
| 2026-07-08 | 21.68 | 21.95 | 19.53 | 20.30 | 20.30 | qfq | 33,293,880 | 680,224,528 | -5.23% |
| 2026-07-07 | 21.75 | 22.91 | 21.00 | 21.42 | 21.42 | qfq | 34,221,580 | 753,545,638 | -2.46% |
| 2026-07-06 | 21.58 | 22.98 | 20.09 | 21.96 | 21.96 | qfq | 47,155,675 | 1,022,394,214 | 4.08% |
| 2026-07-03 | 21.89 | 22.30 | 20.39 | 21.10 | 21.10 | qfq | 39,057,449 | 832,460,084 | -2.90% |
| 2026-07-02 | 22.21 | 24.81 | 21.09 | 21.73 | 21.73 | qfq | 57,835,851 | 1,317,390,581 | -5.07% |
| 2026-07-01 | 23.60 | 24.48 | 22.47 | 22.89 | 22.89 | qfq | 57,839,391 | 1,353,946,726 | -5.33% |
| 2026-06-30 | 20.15 | 24.18 | 19.90 | 24.18 | 24.18 | qfq | 60,581,819 | 1,340,691,535 | 20.00% |
| 2026-06-29 | 20.75 | 21.50 | 19.07 | 20.15 | 20.15 | qfq | 45,585,399 | 920,546,224 | -4.05% |
| 2026-06-26 | 20.05 | 21.78 | 19.86 | 21.00 | 21.00 | qfq | 50,316,738 | 1,066,023,053 | 2.19% |
| 2026-06-25 | 20.67 | 21.16 | 19.80 | 20.55 | 20.55 | qfq | 48,620,356 | 1,002,509,582 | -2.97% |
| 2026-06-24 | 18.38 | 21.70 | 18.32 | 21.18 | 21.18 | qfq | 61,660,084 | 1,257,524,332 | 13.14% |
| 2026-06-23 | 18.55 | 19.44 | 18.16 | 18.72 | 18.72 | qfq | 32,822,125 | 620,029,188 | 0.32% |
| 2026-06-22 | 19.37 | 19.50 | 17.98 | 18.66 | 18.66 | qfq | 39,004,023 | 725,850,607 | -2.30% |
| 2026-06-18 | 18.86 | 19.54 | 18.71 | 19.10 | 19.10 | qfq | 43,607,027 | 834,610,057 | 1.54% |
| 2026-06-17 | 18.40 | 19.17 | 18.08 | 18.81 | 18.81 | qfq | 33,013,003 | 614,895,950 | 1.68% |
| 2026-06-16 | 18.30 | 19.07 | 18.10 | 18.50 | 18.50 | qfq | 39,917,965 | 744,013,078 | 3.53% |
| 2026-06-15 | 16.42 | 17.94 | 16.39 | 17.87 | 17.87 | qfq | 34,667,934 | 602,570,698 | 7.33% |
| 2026-06-12 | 17.44 | 17.82 | 16.28 | 16.65 | 16.65 | qfq | 46,912,402 | 801,620,167 | -2.06% |
| 2026-06-11 | 17.69 | 18.08 | 16.86 | 17.00 | 17.00 | qfq | 34,171,460 | 591,367,911 | -5.13% |
| 2026-06-10 | 18.80 | 18.89 | 17.60 | 17.92 | 17.92 | qfq | 39,843,153 | 723,430,794 | -7.01% |
| 2026-06-09 | 18.95 | 19.80 | 18.46 | 19.27 | 19.27 | qfq | 39,150,247 | 751,148,900 | 2.88% |
| 2026-06-08 | 18.95 | 19.77 | 18.34 | 18.73 | 18.73 | qfq | 31,704,199 | 600,721,524 | -4.73% |
| 2026-06-05 | 21.06 | 21.20 | 19.44 | 19.66 | 19.66 | qfq | 53,259,352 | 1,070,878,411 | -8.81% |
| 2026-06-04 | 22.34 | 22.99 | 21.38 | 21.56 | 21.51 | qfq | 55,057,093 | 1,214,060,082 | -6.10% |
| 2026-06-03 | 23.44 | 24.31 | 22.33 | 22.96 | 22.91 | qfq | 57,590,674 | 1,336,322,898 | -2.79% |
| 2026-06-02 | 21.88 | 24.58 | 21.65 | 23.62 | 23.57 | qfq | 70,930,793 | 1,627,889,788 | 9.25% |
| 2026-06-01 | 19.69 | 22.00 | 19.40 | 21.62 | 21.57 | qfq | 67,965,759 | 1,426,768,174 | 10.99% |
| 2026-05-29 | 19.02 | 19.93 | 18.60 | 19.48 | 19.43 | qfq | 61,384,329 | 1,187,206,691 | 4.34% |
| 2026-05-28 | 17.50 | 19.22 | 17.26 | 18.67 | 18.63 | qfq | 51,633,128 | 947,895,393 | 4.42% |
| 2026-05-27 | 18.48 | 18.80 | 17.21 | 17.88 | 17.84 | qfq | 62,407,032 | 1,121,972,232 | -5.85% |
| 2026-05-26 | 17.22 | 19.63 | 17.22 | 18.99 | 18.95 | qfq | 84,121,995 | 1,577,643,865 | 9.45% |
| 2026-05-25 | 15.01 | 17.43 | 14.75 | 17.35 | 17.31 | qfq | 56,852,016 | 943,249,349 | 15.67% |
| 2026-05-22 | 14.67 | 15.19 | 14.40 | 15.00 | 14.97 | qfq | 24,631,769 | 364,302,106 | 4.17% |
| 2026-05-21 | 15.68 | 16.30 | 14.36 | 14.40 | 14.37 | qfq | 38,877,961 | 592,089,718 | -7.40% |
| 2026-05-20 | 15.78 | 16.00 | 15.39 | 15.55 | 15.51 | qfq | 22,606,110 | 352,455,767 | -1.21% |
| 2026-05-19 | 14.80 | 15.81 | 14.60 | 15.74 | 15.70 | qfq | 30,158,888 | 459,842,611 | 5.43% |
| 2026-05-18 | 14.66 | 15.42 | 14.20 | 14.93 | 14.90 | qfq | 31,280,221 | 467,170,529 | 2.54% |
| 2026-05-15 | 14.88 | 15.27 | 14.41 | 14.56 | 14.53 | qfq | 34,483,787 | 506,605,265 | -2.61% |
| 2026-05-14 | 14.56 | 15.42 | 14.50 | 14.95 | 14.92 | qfq | 59,977,493 | 903,209,917 | 3.53% |
| 2026-05-13 | 13.92 | 14.66 | 13.63 | 14.44 | 14.41 | qfq | 25,798,339 | 364,445,226 | 3.00% |
| 2026-05-12 | 13.79 | 14.39 | 13.67 | 14.02 | 13.99 | qfq | 26,647,476 | 376,295,832 | 1.45% |
| 2026-05-11 | 13.32 | 14.06 | 13.25 | 13.82 | 13.79 | qfq | 27,115,140 | 369,451,766 | 5.42% |
| 2026-05-08 | 13.06 | 13.21 | 13.00 | 13.11 | 13.08 | qfq | 11,858,770 | 155,394,698 | -0.30% |
| 2026-05-07 | 13.18 | 13.21 | 13.07 | 13.15 | 13.12 | qfq | 12,063,046 | 158,469,458 | 0.38% |
| 2026-05-06 | 13.32 | 13.48 | 13.07 | 13.10 | 13.07 | qfq | 16,102,309 | 214,062,987 | 1.00% |
| 2026-04-30 | 12.80 | 13.03 | 12.71 | 12.97 | 12.94 | qfq | 10,625,528 | 136,752,024 | 1.33% |
| 2026-04-29 | 12.81 | 12.93 | 12.69 | 12.80 | 12.77 | qfq | 10,636,008 | 136,426,856 | -1.16% |
| 2026-04-28 | 12.96 | 13.14 | 12.77 | 12.95 | 12.92 | qfq | 12,292,981 | 159,543,657 | -0.54% |
| 2026-04-27 | 12.70 | 13.16 | 12.70 | 13.02 | 12.99 | qfq | 14,630,344 | 189,939,612 | 2.60% |
| 2026-04-24 | 12.62 | 12.92 | 12.57 | 12.69 | 12.66 | qfq | 13,502,523 | 171,654,704 | 0.87% |
| 2026-04-23 | 12.77 | 13.18 | 12.50 | 12.58 | 12.55 | qfq | 17,975,191 | 230,059,975 | -1.18% |
| 2026-04-22 | 11.85 | 12.78 | 11.83 | 12.73 | 12.70 | qfq | 25,455,307 | 315,967,551 | 6.88% |
| 2026-04-21 | 12.34 | 12.34 | 11.88 | 11.91 | 11.88 | qfq | 19,484,440 | 233,806,105 | -4.11% |
| 2026-04-20 | 12.40 | 12.56 | 12.09 | 12.42 | 12.39 | qfq | 26,718,270 | 329,393,443 | -5.41% |
| 2026-04-17 | 12.91 | 13.20 | 12.82 | 13.13 | 13.10 | qfq | 11,281,487 | 147,389,942 | 1.63% |
| 2026-04-16 | 12.76 | 12.96 | 12.71 | 12.92 | 12.89 | qfq | 7,583,662 | 97,295,203 | 1.10% |
| 2026-04-15 | 13.05 | 13.08 | 12.74 | 12.78 | 12.75 | qfq | 7,715,530 | 99,632,855 | -1.01% |
| 2026-04-14 | 12.82 | 13.06 | 12.80 | 12.91 | 12.88 | qfq | 10,604,807 | 137,170,081 | 1.89% |
| 2026-04-13 | 12.73 | 12.90 | 12.60 | 12.67 | 12.64 | qfq | 8,162,302 | 104,214,093 | -0.55% |
| 2026-04-10 | 12.78 | 13.08 | 12.74 | 12.74 | 12.71 | qfq | 9,362,131 | 120,706,267 | 0.55% |
| 2026-04-09 | 12.51 | 12.89 | 12.47 | 12.67 | 12.64 | qfq | 10,427,676 | 132,492,168 | 0.08% |
| 2026-04-08 | 12.45 | 12.67 | 12.37 | 12.66 | 12.63 | qfq | 11,450,848 | 143,362,571 | 4.80% |
| 2026-04-07 | 11.91 | 12.18 | 11.91 | 12.08 | 12.05 | qfq | 6,319,968 | 76,428,043 | 1.77% |
| 2026-04-03 | 11.99 | 12.07 | 11.86 | 11.87 | 11.84 | qfq | 6,614,827 | 79,096,751 | -0.75% |
| 2026-04-02 | 12.22 | 12.23 | 11.86 | 11.96 | 11.93 | qfq | 9,263,460 | 111,488,033 | -2.21% |
| 2026-04-01 | 12.24 | 12.28 | 12.08 | 12.23 | 12.20 | qfq | 8,704,550 | 106,118,701 | 2.26% |
| 2026-03-31 | 12.12 | 12.33 | 11.92 | 11.96 | 11.93 | qfq | 7,905,179 | 95,586,412 | -1.64% |
| 2026-03-30 | 12.10 | 12.21 | 11.94 | 12.16 | 12.13 | qfq | 7,147,742 | 86,331,733 | -0.82% |
| 2026-03-27 | 12.01 | 12.34 | 11.96 | 12.26 | 12.23 | qfq | 7,104,341 | 86,629,649 | 0.91% |
| 2026-03-26 | 12.33 | 12.37 | 12.08 | 12.15 | 12.12 | qfq | 8,225,927 | 100,502,278 | -1.54% |
| 2026-03-25 | 12.26 | 12.48 | 12.21 | 12.34 | 12.31 | qfq | 9,739,839 | 120,287,335 | 1.31% |
| 2026-03-24 | 12.15 | 12.23 | 11.87 | 12.18 | 12.15 | qfq | 9,043,071 | 109,038,954 | 2.27% |
| 2026-03-23 | 12.60 | 12.70 | 11.82 | 11.91 | 11.88 | qfq | 14,975,169 | 183,137,576 | -6.73% |
| 2026-03-20 | 13.15 | 13.21 | 12.77 | 12.77 | 12.74 | qfq | 10,122,164 | 131,514,551 | -2.37% |
| 2026-03-19 | 13.41 | 13.41 | 13.03 | 13.08 | 13.05 | qfq | 14,031,330 | 184,661,380 | -3.75% |
| 2026-03-18 | 13.51 | 13.61 | 13.30 | 13.59 | 13.56 | qfq | 9,258,664 | 124,902,852 | 1.42% |
| 2026-03-17 | 13.78 | 13.80 | 13.40 | 13.40 | 13.37 | qfq | 10,343,885 | 140,608,840 | -2.97% |
| 2026-03-16 | 13.53 | 13.87 | 13.38 | 13.81 | 13.78 | qfq | 11,041,883 | 150,500,202 | 1.92% |
| 2026-03-13 | 13.61 | 13.93 | 13.50 | 13.55 | 13.52 | qfq | 9,954,840 | 136,107,602 | -1.81% |
| 2026-03-12 | 13.95 | 14.02 | 13.69 | 13.80 | 13.77 | qfq | 8,569,183 | 118,553,292 | -1.36% |
| 2026-03-11 | 14.12 | 14.26 | 13.97 | 13.99 | 13.96 | qfq | 9,095,659 | 128,096,579 | -0.92% |
| 2026-03-10 | 13.92 | 14.22 | 13.91 | 14.12 | 14.09 | qfq | 11,857,094 | 166,881,300 | 2.84% |
| 2026-03-09 | 13.62 | 13.77 | 13.26 | 13.73 | 13.70 | qfq | 12,373,344 | 166,649,530 | -1.22% |
| 2026-03-06 | 13.91 | 14.09 | 13.86 | 13.90 | 13.87 | qfq | 10,165,931 | 141,886,820 | -0.71% |
| 2026-03-05 | 13.97 | 14.28 | 13.91 | 14.00 | 13.97 | qfq | 14,519,846 | 204,670,718 | 2.56% |
| 2026-03-04 | 13.56 | 14.03 | 13.55 | 13.65 | 13.62 | qfq | 11,795,732 | 162,321,599 | -0.07% |
| 2026-03-03 | 14.45 | 14.58 | 13.64 | 13.66 | 13.63 | qfq | 18,814,472 | 263,357,232 | -5.01% |
| 2026-03-02 | 14.61 | 14.81 | 14.36 | 14.38 | 14.35 | qfq | 18,819,009 | 273,217,460 | -4.26% |
| 2026-02-27 | 15.11 | 15.12 | 14.85 | 15.02 | 14.99 | qfq | 16,505,037 | 246,753,004 | -2.02% |
| 2026-02-26 | 14.90 | 15.35 | 14.78 | 15.33 | 15.29 | qfq | 24,228,227 | 366,458,651 | 3.16% |
| 2026-02-25 | 14.53 | 15.03 | 14.42 | 14.86 | 14.83 | qfq | 20,205,104 | 298,968,073 | 2.27% |
| 2026-02-24 | 14.48 | 14.63 | 14.20 | 14.53 | 14.50 | qfq | 14,081,981 | 203,813,427 | 1.47% |
| 2026-02-13 | 14.39 | 14.60 | 14.31 | 14.32 | 14.29 | qfq | 15,131,714 | 218,930,167 | -0.62% |
| 2026-02-12 | 14.35 | 14.50 | 14.32 | 14.41 | 14.38 | qfq | 9,626,975 | 138,788,982 | 0.28% |
| 2026-02-11 | 14.28 | 14.52 | 14.23 | 14.37 | 14.34 | qfq | 9,959,451 | 143,537,706 | 0.63% |
| 2026-02-10 | 14.42 | 14.44 | 14.27 | 14.28 | 14.25 | qfq | 8,706,777 | 124,779,487 | -1.18% |
| 2026-02-09 | 14.10 | 14.45 | 14.06 | 14.45 | 14.42 | qfq | 14,110,983 | 201,283,848 | 4.11% |
| 2026-02-06 | 13.92 | 14.12 | 13.84 | 13.88 | 13.85 | qfq | 10,787,658 | 150,921,322 | -1.07% |
| 2026-02-05 | 14.16 | 14.17 | 13.91 | 14.03 | 14.00 | qfq | 12,413,969 | 174,233,610 | -1.61% |
| 2026-02-04 | 14.44 | 14.44 | 14.09 | 14.26 | 14.23 | qfq | 15,045,991 | 214,438,012 | -2.26% |
| 2026-02-03 | 14.30 | 14.59 | 14.21 | 14.59 | 14.56 | qfq | 15,993,234 | 230,924,498 | 3.99% |
| 2026-02-02 | 14.82 | 14.86 | 14.03 | 14.03 | 14.00 | qfq | 22,780,342 | 326,612,150 | -6.22% |
| 2026-01-30 | 14.52 | 15.12 | 14.47 | 14.96 | 14.93 | qfq | 23,217,507 | 343,936,250 | 2.19% |
| 2026-01-29 | 15.25 | 15.42 | 14.62 | 14.64 | 14.61 | qfq | 26,439,606 | 396,134,812 | -3.24% |
| 2026-01-28 | 14.96 | 15.50 | 14.96 | 15.13 | 15.09 | qfq | 31,286,587 | 476,826,841 | 0.33% |
| 2026-01-27 | 14.57 | 15.32 | 14.21 | 15.08 | 15.05 | qfq | 37,594,301 | 554,191,115 | 2.03% |
| 2026-01-26 | 14.80 | 15.04 | 14.46 | 14.78 | 14.75 | qfq | 40,749,896 | 599,446,954 | -3.90% |
| 2026-01-23 | 15.28 | 15.48 | 15.12 | 15.38 | 15.34 | qfq | 31,294,437 | 478,721,519 | -0.52% |
| 2026-01-22 | 16.18 | 16.59 | 15.36 | 15.46 | 15.42 | qfq | 51,061,366 | 802,871,919 | -4.21% |
| 2026-01-21 | 15.92 | 16.46 | 15.63 | 16.14 | 16.10 | qfq | 63,597,891 | 1,017,685,635 | -3.24% |
| 2026-01-20 | 14.27 | 17.07 | 14.27 | 16.68 | 16.64 | qfq | 83,477,987 | 1,312,374,160 | 16.32% |
| 2026-01-19 | 14.21 | 14.58 | 14.09 | 14.34 | 14.31 | qfq | 30,259,638 | 433,109,819 | 1.41% |
| 2026-01-16 | 13.38 | 14.15 | 13.38 | 14.14 | 14.11 | qfq | 32,178,955 | 445,103,455 | 5.68% |
| 2026-01-15 | 13.19 | 13.40 | 13.01 | 13.38 | 13.35 | qfq | 14,179,127 | 187,218,687 | 1.83% |
| 2026-01-14 | 13.18 | 13.44 | 12.98 | 13.14 | 13.11 | qfq | 17,796,308 | 235,740,536 | -0.23% |
| 2026-01-13 | 13.50 | 13.54 | 13.12 | 13.17 | 13.14 | qfq | 15,200,319 | 202,568,562 | -2.30% |
| 2026-01-12 | 13.50 | 13.50 | 13.33 | 13.48 | 13.45 | qfq | 15,605,886 | 209,381,954 | 0.52% |
| 2026-01-09 | 13.25 | 13.45 | 13.21 | 13.41 | 13.38 | qfq | 12,408,776 | 165,647,957 | 0.60% |
| 2026-01-08 | 13.14 | 13.41 | 13.13 | 13.33 | 13.30 | qfq | 10,664,428 | 142,044,106 | 0.76% |
| 2026-01-07 | 13.09 | 13.42 | 13.04 | 13.23 | 13.20 | qfq | 16,678,122 | 221,242,862 | 1.69% |
| 2026-01-06 | 12.90 | 13.07 | 12.80 | 13.01 | 12.98 | qfq | 10,640,098 | 138,064,358 | 1.17% |
| 2026-01-05 | 12.63 | 12.89 | 12.63 | 12.86 | 12.83 | qfq | 10,355,176 | 132,683,364 | 1.98% |
| 2025-12-31 | 12.64 | 12.84 | 12.51 | 12.61 | 12.58 | qfq | 8,138,259 | 102,997,781 | -0.08% |
| 2025-12-30 | 12.57 | 12.76 | 12.57 | 12.62 | 12.59 | qfq | 6,596,189 | 83,475,737 | -0.16% |
| 2025-12-29 | 12.75 | 12.80 | 12.60 | 12.64 | 12.61 | qfq | 7,904,681 | 100,361,879 | -0.86% |
| 2025-12-26 | 12.86 | 12.93 | 12.74 | 12.75 | 12.72 | qfq | 7,663,109 | 98,364,380 | -0.93% |
| 2025-12-25 | 12.88 | 12.91 | 12.72 | 12.87 | 12.84 | qfq | 7,312,307 | 93,722,190 | -0.23% |
| 2025-12-24 | 12.76 | 12.95 | 12.71 | 12.90 | 12.87 | qfq | 8,516,168 | 109,671,462 | 1.10% |
| 2025-12-23 | 12.74 | 12.96 | 12.61 | 12.76 | 12.73 | qfq | 9,475,485 | 121,330,041 | 0.16% |
| 2025-12-22 | 12.55 | 12.81 | 12.53 | 12.74 | 12.71 | qfq | 8,633,363 | 109,830,386 | 2.17% |
| 2025-12-19 | 12.55 | 12.63 | 12.47 | 12.47 | 12.44 | qfq | 6,204,327 | 77,889,290 | -0.08% |
| 2025-12-18 | 12.41 | 12.60 | 12.40 | 12.48 | 12.45 | qfq | 6,043,882 | 75,599,056 | -0.32% |
| 2025-12-17 | 12.38 | 12.56 | 12.19 | 12.52 | 12.49 | qfq | 7,984,978 | 98,808,088 | 1.46% |
| 2025-12-16 | 12.71 | 12.74 | 12.30 | 12.34 | 12.31 | qfq | 8,471,467 | 105,154,155 | -3.29% |
| 2025-12-15 | 12.71 | 12.85 | 12.60 | 12.76 | 12.73 | qfq | 6,644,809 | 84,695,412 | 0.24% |
| 2025-12-12 | 12.49 | 12.76 | 12.39 | 12.73 | 12.70 | qfq | 9,931,256 | 125,354,352 | 2.00% |
| 2025-12-11 | 12.75 | 12.85 | 12.48 | 12.48 | 12.45 | qfq | 9,602,478 | 121,059,270 | -2.50% |
| 2025-12-10 | 12.83 | 12.88 | 12.59 | 12.80 | 12.77 | qfq | 5,909,734 | 75,315,560 | -0.16% |
| 2025-12-09 | 12.91 | 12.96 | 12.81 | 12.82 | 12.79 | qfq | 6,983,584 | 89,889,194 | -1.16% |
| 2025-12-08 | 12.80 | 13.05 | 12.77 | 12.97 | 12.94 | qfq | 9,474,530 | 122,608,081 | 1.57% |
| 2025-12-05 | 12.95 | 12.95 | 12.66 | 12.77 | 12.74 | qfq | 11,961,131 | 152,373,763 | -0.78% |
| 2025-12-04 | 12.77 | 12.96 | 12.65 | 12.87 | 12.84 | qfq | 5,309,214 | 68,052,680 | 0.63% |
| 2025-12-03 | 12.88 | 12.93 | 12.74 | 12.79 | 12.76 | qfq | 5,149,184 | 65,989,733 | -0.93% |
| 2025-12-02 | 13.10 | 13.13 | 12.86 | 12.91 | 12.88 | qfq | 5,910,865 | 76,506,700 | -1.45% |
| 2025-12-01 | 12.93 | 13.11 | 12.85 | 13.10 | 13.07 | qfq | 7,859,505 | 102,209,371 | 1.39% |
| 2025-11-28 | 12.60 | 12.95 | 12.58 | 12.92 | 12.89 | qfq | 8,398,548 | 107,567,007 | 2.46% |
| 2025-11-27 | 12.47 | 12.80 | 12.45 | 12.61 | 12.58 | qfq | 7,964,112 | 101,102,333 | 1.12% |
| 2025-11-26 | 12.52 | 12.67 | 12.46 | 12.47 | 12.44 | qfq | 5,655,029 | 71,068,098 | -0.40% |
| 2025-11-25 | 12.49 | 12.72 | 12.49 | 12.52 | 12.49 | qfq | 7,251,351 | 91,457,274 | 0.72% |
| 2025-11-24 | 12.27 | 12.50 | 12.27 | 12.43 | 12.40 | qfq | 7,150,280 | 88,406,555 | 1.72% |
| 2025-11-21 | 12.81 | 12.94 | 12.19 | 12.22 | 12.19 | qfq | 12,777,034 | 159,184,448 | -5.27% |
| 2025-11-20 | 13.10 | 13.14 | 12.89 | 12.90 | 12.87 | qfq | 7,718,137 | 100,082,474 | -0.92% |
| 2025-11-19 | 13.05 | 13.13 | 12.86 | 13.02 | 12.99 | qfq | 9,409,852 | 122,121,445 | 0.08% |
| 2025-11-18 | 13.03 | 13.14 | 12.96 | 13.01 | 12.98 | qfq | 7,921,614 | 103,218,362 | -0.54% |
| 2025-11-17 | 13.15 | 13.28 | 13.06 | 13.08 | 13.05 | qfq | 7,336,842 | 96,276,227 | -0.76% |
| 2025-11-14 | 13.36 | 13.36 | 13.18 | 13.18 | 13.15 | qfq | 10,320,517 | 136,825,473 | -1.72% |
| 2025-11-13 | 13.37 | 13.59 | 13.33 | 13.41 | 13.38 | qfq | 10,834,495 | 145,972,105 | 0.30% |
| 2025-11-12 | 13.62 | 13.66 | 13.28 | 13.37 | 13.34 | qfq | 13,197,369 | 177,052,591 | -2.05% |
| 2025-11-11 | 13.64 | 14.01 | 13.61 | 13.65 | 13.62 | qfq | 18,337,026 | 252,816,210 | 0.44% |
| 2025-11-10 | 13.68 | 13.80 | 13.47 | 13.59 | 13.56 | qfq | 11,508,237 | 156,319,336 | -0.44% |
| 2025-11-07 | 13.60 | 13.81 | 13.40 | 13.65 | 13.62 | qfq | 13,520,511 | 184,415,387 | -0.51% |
| 2025-11-06 | 13.46 | 13.74 | 13.39 | 13.72 | 13.69 | qfq | 12,806,344 | 174,010,681 | 2.69% |
| 2025-11-05 | 13.47 | 13.51 | 13.19 | 13.36 | 13.33 | qfq | 12,731,652 | 170,308,420 | -1.76% |
| 2025-11-04 | 13.80 | 13.85 | 13.49 | 13.60 | 13.57 | qfq | 13,462,574 | 184,049,323 | -1.38% |
| 2025-11-03 | 14.08 | 14.09 | 13.52 | 13.79 | 13.76 | qfq | 28,289,309 | 388,446,469 | -5.74% |
| 2025-10-31 | 14.61 | 14.83 | 14.45 | 14.63 | 14.60 | qfq | 35,656,552 | 520,940,407 | 0.27% |
| 2025-10-30 | 14.20 | 14.98 | 14.20 | 14.59 | 14.56 | qfq | 47,745,369 | 698,529,950 | 6.26% |
| 2025-10-29 | 13.52 | 13.77 | 13.50 | 13.73 | 13.70 | qfq | 12,159,830 | 165,894,603 | 1.33% |
| 2025-10-28 | 13.61 | 13.78 | 13.44 | 13.55 | 13.52 | qfq | 12,216,075 | 166,481,549 | -1.24% |
| 2025-10-27 | 13.67 | 13.86 | 13.42 | 13.72 | 13.69 | qfq | 16,408,929 | 224,042,140 | 1.25% |
| 2025-10-24 | 13.13 | 13.55 | 13.13 | 13.55 | 13.52 | qfq | 16,773,862 | 225,060,611 | 3.67% |
| 2025-10-23 | 13.03 | 13.10 | 12.72 | 13.07 | 13.04 | qfq | 10,163,440 | 130,960,006 | -0.15% |
| 2025-10-22 | 13.00 | 13.20 | 12.88 | 13.09 | 13.06 | qfq | 10,203,548 | 132,925,649 | -0.08% |
| 2025-10-21 | 12.97 | 13.22 | 12.90 | 13.10 | 13.02 | qfq | 11,709,291 | 153,366,555 | 1.55% |
| 2025-10-20 | 13.13 | 13.23 | 12.77 | 12.90 | 12.82 | qfq | 11,961,705 | 155,691,169 | 0.08% |
| 2025-10-17 | 13.44 | 13.53 | 12.84 | 12.89 | 12.81 | qfq | 15,875,373 | 207,532,160 | -4.38% |
| 2025-10-16 | 13.56 | 13.77 | 13.39 | 13.48 | 13.40 | qfq | 14,487,320 | 196,296,415 | -0.44% |
| 2025-10-15 | 13.36 | 13.68 | 13.35 | 13.54 | 13.46 | qfq | 14,439,114 | 195,282,993 | 1.42% |
| 2025-10-14 | 14.05 | 14.10 | 13.29 | 13.35 | 13.27 | qfq | 24,996,916 | 341,108,874 | -4.16% |
| 2025-10-13 | 13.51 | 14.00 | 13.48 | 13.93 | 13.84 | qfq | 23,658,251 | 327,301,800 | -0.64% |
| 2025-10-10 | 14.52 | 14.69 | 13.93 | 14.02 | 13.93 | qfq | 29,807,266 | 423,130,295 | -5.14% |
| 2025-10-09 | 14.55 | 15.04 | 14.14 | 14.78 | 14.69 | qfq | 45,146,440 | 658,582,581 | 2.21% |
| 2025-09-30 | 14.89 | 14.99 | 14.39 | 14.46 | 14.37 | qfq | 32,556,402 | 474,047,985 | -1.16% |
| 2025-09-29 | 13.53 | 15.30 | 13.53 | 14.63 | 14.54 | qfq | 58,136,144 | 855,248,737 | 9.18% |
| 2025-09-26 | 13.07 | 13.80 | 12.96 | 13.40 | 13.32 | qfq | 33,446,814 | 447,198,361 | 2.52% |
| 2025-09-25 | 13.08 | 13.35 | 13.00 | 13.07 | 12.99 | qfq | 26,689,356 | 351,520,052 | 0.31% |
| 2025-09-24 | 12.57 | 13.26 | 12.51 | 13.03 | 12.95 | qfq | 33,212,093 | 430,015,497 | 3.25% |
| 2025-09-23 | 12.35 | 12.67 | 11.99 | 12.62 | 12.54 | qfq | 28,406,676 | 351,914,917 | 1.61% |
| 2025-09-22 | 12.45 | 12.54 | 12.28 | 12.42 | 12.34 | qfq | 13,815,808 | 171,135,100 | 0.16% |
| 2025-09-19 | 12.56 | 12.78 | 12.34 | 12.40 | 12.32 | qfq | 18,226,469 | 228,284,226 | -1.59% |
| 2025-09-18 | 12.31 | 13.23 | 12.28 | 12.60 | 12.52 | qfq | 37,844,878 | 482,985,841 | 2.19% |
| 2025-09-17 | 12.17 | 12.39 | 12.05 | 12.33 | 12.25 | qfq | 12,835,789 | 157,578,952 | 1.23% |
| 2025-09-16 | 12.09 | 12.22 | 11.99 | 12.18 | 12.11 | qfq | 11,558,734 | 140,105,579 | 0.74% |
| 2025-09-15 | 12.51 | 12.53 | 12.07 | 12.09 | 12.02 | qfq | 14,597,297 | 178,024,831 | -1.23% |
| 2025-09-12 | 11.83 | 12.47 | 11.78 | 12.24 | 12.17 | qfq | 24,201,940 | 295,047,314 | 3.55% |
| 2025-09-11 | 11.48 | 11.83 | 11.39 | 11.82 | 11.75 | qfq | 15,520,680 | 181,244,068 | 3.05% |
| 2025-09-10 | 11.55 | 11.66 | 11.46 | 11.47 | 11.40 | qfq | 8,880,145 | 102,604,811 | -0.43% |
| 2025-09-09 | 11.78 | 11.79 | 11.46 | 11.52 | 11.45 | qfq | 10,748,453 | 124,566,070 | -2.54% |
| 2025-09-08 | 11.85 | 11.85 | 11.63 | 11.82 | 11.75 | qfq | 11,749,550 | 137,805,271 | -0.59% |
| 2025-09-05 | 11.64 | 11.92 | 11.50 | 11.89 | 11.82 | qfq | 15,252,596 | 178,359,423 | 2.24% |
| 2025-09-04 | 11.90 | 12.04 | 11.44 | 11.63 | 11.56 | qfq | 16,812,857 | 196,545,098 | -2.02% |
| 2025-09-03 | 12.02 | 12.23 | 11.81 | 11.87 | 11.80 | qfq | 14,779,360 | 177,373,612 | -0.75% |
| 2025-09-02 | 12.35 | 12.44 | 11.81 | 11.96 | 11.89 | qfq | 22,072,686 | 265,697,686 | -3.86% |
| 2025-09-01 | 12.47 | 12.75 | 12.28 | 12.44 | 12.36 | qfq | 17,574,097 | 219,372,268 | 0.32% |
| 2025-08-29 | 12.71 | 12.72 | 12.31 | 12.40 | 12.32 | qfq | 17,270,527 | 214,410,013 | -1.74% |
| 2025-08-28 | 12.17 | 12.62 | 12.17 | 12.62 | 12.54 | qfq | 22,674,396 | 281,704,979 | 3.10% |
| 2025-08-27 | 12.48 | 12.78 | 12.22 | 12.24 | 12.17 | qfq | 21,072,789 | 263,951,201 | -1.84% |
| 2025-08-26 | 12.58 | 12.64 | 12.45 | 12.47 | 12.39 | qfq | 14,383,511 | 180,146,639 | -0.87% |
| 2025-08-25 | 12.60 | 12.95 | 12.42 | 12.58 | 12.50 | qfq | 24,588,213 | 311,877,268 | 0.24% |
| 2025-08-22 | 12.28 | 12.60 | 12.26 | 12.55 | 12.47 | qfq | 24,214,313 | 302,427,954 | 2.03% |
| 2025-08-21 | 12.40 | 12.50 | 12.15 | 12.30 | 12.22 | qfq | 15,205,007 | 186,805,457 | -0.57% |
| 2025-08-20 | 12.11 | 12.37 | 12.00 | 12.37 | 12.29 | qfq | 16,550,717 | 201,681,940 | 1.81% |
| 2025-08-19 | 12.13 | 12.27 | 12.04 | 12.15 | 12.08 | qfq | 13,018,741 | 158,535,231 | 0.25% |
| 2025-08-18 | 12.17 | 12.30 | 12.08 | 12.12 | 12.05 | qfq | 20,050,385 | 244,523,950 | -0.08% |
| 2025-08-15 | 11.90 | 12.19 | 11.90 | 12.13 | 12.06 | qfq | 13,538,021 | 163,982,442 | 1.68% |
| 2025-08-14 | 12.14 | 12.23 | 11.85 | 11.93 | 11.86 | qfq | 14,575,985 | 175,862,559 | -1.65% |
| 2025-08-13 | 11.90 | 12.40 | 11.87 | 12.13 | 12.06 | qfq | 18,100,435 | 220,143,717 | 1.76% |
| 2025-08-12 | 11.75 | 12.01 | 11.70 | 11.92 | 11.85 | qfq | 12,015,624 | 142,366,665 | 1.19% |
| 2025-08-11 | 11.51 | 11.85 | 11.50 | 11.78 | 11.71 | qfq | 9,927,616 | 116,435,420 | 2.17% |
| 2025-08-08 | 11.60 | 11.64 | 11.44 | 11.53 | 11.46 | qfq | 7,875,450 | 90,880,795 | -1.03% |
| 2025-08-07 | 11.55 | 11.83 | 11.52 | 11.65 | 11.58 | qfq | 12,440,198 | 145,041,912 | 0.52% |
| 2025-08-06 | 11.44 | 11.63 | 11.38 | 11.59 | 11.52 | qfq | 8,637,208 | 99,635,854 | 1.13% |
| 2025-08-05 | 11.40 | 11.51 | 11.38 | 11.46 | 11.39 | qfq | 6,064,025 | 69,363,371 | 0.61% |
| 2025-08-04 | 11.18 | 11.40 | 11.14 | 11.39 | 11.32 | qfq | 8,269,357 | 93,461,027 | 1.42% |
| 2025-08-01 | 11.32 | 11.43 | 11.18 | 11.23 | 11.16 | qfq | 9,204,802 | 103,803,616 | -0.97% |
| 2025-07-31 | 11.42 | 11.62 | 11.30 | 11.34 | 11.27 | qfq | 10,848,949 | 124,538,944 | -1.05% |
| 2025-07-30 | 11.60 | 11.68 | 11.36 | 11.46 | 11.39 | qfq | 11,808,994 | 136,107,387 | -1.38% |
| 2025-07-29 | 11.74 | 11.81 | 11.60 | 11.62 | 11.55 | qfq | 12,308,135 | 143,747,225 | -1.36% |
| 2025-07-28 | 11.66 | 11.82 | 11.60 | 11.78 | 11.71 | qfq | 8,087,775 | 94,983,590 | 1.12% |
| 2025-07-25 | 11.82 | 11.86 | 11.60 | 11.65 | 11.58 | qfq | 11,524,848 | 135,225,669 | -1.35% |
| 2025-07-24 | 11.60 | 11.82 | 11.59 | 11.81 | 11.74 | qfq | 5,584,134 | 65,594,398 | 1.81% |
| 2025-07-23 | 11.62 | 11.72 | 11.58 | 11.60 | 11.53 | qfq | 6,040,154 | 70,363,999 | -0.34% |
| 2025-07-22 | 11.59 | 11.68 | 11.54 | 11.64 | 11.57 | qfq | 5,268,927 | 61,274,885 | 0.61% |
| 2025-07-21 | 11.47 | 11.59 | 11.44 | 11.57 | 11.50 | qfq | 4,818,867 | 55,595,495 | 0.87% |
| 2025-07-18 | 11.46 | 11.55 | 11.43 | 11.47 | 11.40 | qfq | 4,736,337 | 54,356,276 | 0.35% |
| 2025-07-17 | 11.45 | 11.46 | 11.36 | 11.43 | 11.36 | qfq | 4,686,455 | 53,529,903 | 0.35% |
| 2025-07-16 | 11.34 | 11.48 | 11.32 | 11.39 | 11.32 | qfq | 3,974,595 | 45,386,586 | 0.35% |
| 2025-07-15 | 11.36 | 11.42 | 11.23 | 11.35 | 11.28 | qfq | 5,494,668 | 62,226,168 | 0.18% |
| 2025-07-14 | 11.36 | 11.40 | 11.30 | 11.33 | 11.26 | qfq | 4,121,765 | 46,785,829 | 0.00% |
| 2025-07-11 | 11.22 | 11.39 | 11.19 | 11.33 | 11.26 | qfq | 6,172,589 | 69,927,246 | 0.80% |
| 2025-07-10 | 11.15 | 11.32 | 11.14 | 11.24 | 11.17 | qfq | 4,471,271 | 50,272,581 | 0.63% |
| 2025-07-09 | 11.25 | 11.26 | 11.15 | 11.17 | 11.10 | qfq | 4,057,374 | 45,429,020 | -0.62% |
| 2025-07-08 | 11.08 | 11.27 | 11.05 | 11.24 | 11.17 | qfq | 5,780,310 | 64,823,259 | 1.81% |
| 2025-07-07 | 11.06 | 11.10 | 10.99 | 11.04 | 10.97 | qfq | 2,767,687 | 30,557,094 | -0.36% |
| 2025-07-04 | 11.20 | 11.21 | 11.04 | 11.08 | 11.01 | qfq | 5,757,057 | 63,895,232 | -0.63% |
| 2025-07-03 | 11.15 | 11.22 | 11.11 | 11.15 | 11.08 | qfq | 4,056,326 | 45,265,428 | 0.00% |
| 2025-07-02 | 11.31 | 11.32 | 11.10 | 11.15 | 11.08 | qfq | 5,368,574 | 59,853,915 | -1.06% |
| 2025-07-01 | 11.22 | 11.39 | 11.16 | 11.27 | 11.20 | qfq | 6,129,688 | 69,160,158 | 0.36% |
| 2025-06-30 | 11.26 | 11.33 | 11.19 | 11.23 | 11.16 | qfq | 5,258,955 | 59,108,367 | 0.54% |
| 2025-06-27 | 11.09 | 11.27 | 11.09 | 11.17 | 11.10 | qfq | 6,076,067 | 67,945,484 | 1.09% |
| 2025-06-26 | 11.11 | 11.25 | 11.04 | 11.05 | 10.98 | qfq | 5,919,495 | 65,914,386 | -0.72% |
| 2025-06-25 | 11.04 | 11.16 | 10.94 | 11.13 | 11.06 | qfq | 7,274,931 | 80,382,889 | 1.00% |
| 2025-06-24 | 10.90 | 11.04 | 10.88 | 11.02 | 10.95 | qfq | 5,266,798 | 57,878,390 | 1.29% |
| 2025-06-23 | 10.73 | 10.98 | 10.70 | 10.88 | 10.81 | qfq | 4,079,515 | 44,344,209 | 0.74% |
| 2025-06-20 | 10.82 | 10.93 | 10.74 | 10.80 | 10.73 | qfq | 5,162,064 | 55,837,365 | 0.28% |
| 2025-06-19 | 10.95 | 11.00 | 10.71 | 10.77 | 10.70 | qfq | 6,070,149 | 65,806,234 | 0.00% |
| 2025-06-18 | 10.65 | 10.85 | 10.61 | 10.77 | 10.70 | qfq | 5,071,403 | 54,468,652 | 1.51% |
| 2025-06-17 | 10.52 | 10.62 | 10.46 | 10.61 | 10.54 | qfq | 3,736,656 | 39,417,038 | 0.95% |
| 2025-06-16 | 10.46 | 10.53 | 10.41 | 10.51 | 10.45 | qfq | 2,946,492 | 30,880,196 | 0.48% |
| 2025-06-13 | 10.66 | 10.73 | 10.41 | 10.46 | 10.40 | qfq | 5,567,025 | 58,499,549 | -2.61% |
| 2025-06-12 | 10.72 | 10.82 | 10.68 | 10.74 | 10.62 | qfq | 2,939,755 | 31,584,376 | -0.19% |
| 2025-06-11 | 10.79 | 10.86 | 10.70 | 10.76 | 10.64 | qfq | 2,925,427 | 31,606,389 | 0.19% |
| 2025-06-10 | 11.00 | 11.01 | 10.68 | 10.74 | 10.62 | qfq | 5,253,309 | 56,804,950 | -2.10% |
| 2025-06-09 | 10.89 | 11.03 | 10.89 | 10.97 | 10.85 | qfq | 3,370,517 | 36,960,105 | 0.73% |
| 2025-06-06 | 10.91 | 10.98 | 10.84 | 10.89 | 10.77 | qfq | 3,324,841 | 36,273,107 | -0.18% |
| 2025-06-05 | 10.80 | 10.95 | 10.78 | 10.91 | 10.79 | qfq | 3,413,348 | 37,107,095 | 0.74% |
| 2025-06-04 | 10.67 | 10.87 | 10.65 | 10.83 | 10.71 | qfq | 3,673,474 | 39,549,018 | 1.31% |
| 2025-06-03 | 10.62 | 10.76 | 10.62 | 10.69 | 10.58 | qfq | 4,215,137 | 45,062,276 | 0.00% |
| 2025-05-30 | 10.88 | 10.91 | 10.67 | 10.69 | 10.58 | qfq | 4,062,093 | 43,574,008 | -1.93% |
| 2025-05-29 | 10.81 | 10.92 | 10.75 | 10.90 | 10.78 | qfq | 5,723,204 | 62,278,472 | 1.40% |
| 2025-05-28 | 10.98 | 10.98 | 10.70 | 10.75 | 10.63 | qfq | 4,821,151 | 52,055,698 | -1.74% |
| 2025-05-27 | 10.95 | 11.03 | 10.88 | 10.94 | 10.82 | qfq | 3,517,812 | 38,430,447 | -0.73% |
| 2025-05-26 | 11.01 | 11.11 | 10.96 | 11.02 | 10.90 | qfq | 3,050,920 | 33,598,503 | 0.36% |
| 2025-05-23 | 11.11 | 11.21 | 10.98 | 10.98 | 10.86 | qfq | 3,967,274 | 44,033,690 | -1.61% |
| 2025-05-22 | 11.12 | 11.33 | 11.12 | 11.16 | 11.04 | qfq | 3,366,189 | 37,793,642 | -0.36% |
| 2025-05-21 | 11.30 | 11.35 | 11.15 | 11.20 | 11.08 | qfq | 3,887,816 | 43,649,014 | -1.06% |
| 2025-05-20 | 11.30 | 11.38 | 11.23 | 11.32 | 11.20 | qfq | 3,700,733 | 41,901,866 | 0.27% |
| 2025-05-19 | 11.23 | 11.31 | 11.11 | 11.29 | 11.17 | qfq | 3,485,944 | 39,130,731 | 0.53% |
| 2025-05-16 | 11.25 | 11.32 | 11.23 | 11.23 | 11.11 | qfq | 3,399,174 | 38,325,293 | -0.27% |
| 2025-05-15 | 11.43 | 11.45 | 11.26 | 11.26 | 11.14 | qfq | 3,375,178 | 38,230,540 | -1.66% |
| 2025-05-14 | 11.40 | 11.52 | 11.29 | 11.45 | 11.33 | qfq | 5,274,535 | 60,081,286 | 0.44% |
| 2025-05-13 | 11.52 | 11.62 | 11.36 | 11.40 | 11.28 | qfq | 6,601,524 | 75,849,668 | 0.09% |
| 2025-05-12 | 11.33 | 11.55 | 11.32 | 11.39 | 11.27 | qfq | 5,599,010 | 63,909,900 | 1.24% |
| 2025-05-09 | 11.44 | 11.50 | 11.24 | 11.25 | 11.13 | qfq | 5,442,183 | 61,630,483 | -2.00% |
| 2025-05-08 | 11.38 | 11.52 | 11.34 | 11.48 | 11.36 | qfq | 5,114,571 | 58,599,245 | 0.61% |
| 2025-05-07 | 11.47 | 11.58 | 11.33 | 11.41 | 11.29 | qfq | 8,991,936 | 103,068,638 | 0.62% |
| 2025-05-06 | 11.15 | 11.36 | 11.15 | 11.34 | 11.22 | qfq | 7,682,284 | 86,773,480 | 2.44% |
| 2025-04-30 | 11.08 | 11.14 | 10.78 | 11.07 | 10.95 | qfq | 9,167,439 | 100,890,794 | -1.34% |
| 2025-04-29 | 11.08 | 11.30 | 11.08 | 11.22 | 11.10 | qfq | 3,316,796 | 37,185,920 | 0.90% |
| 2025-04-28 | 11.28 | 11.30 | 11.05 | 11.12 | 11.00 | qfq | 3,509,752 | 39,097,335 | -1.33% |
| 2025-04-25 | 11.25 | 11.40 | 11.21 | 11.27 | 11.15 | qfq | 4,135,060 | 46,700,506 | 0.09% |
| 2025-04-24 | 11.44 | 11.45 | 11.15 | 11.26 | 11.14 | qfq | 4,405,888 | 49,658,131 | -1.49% |
| 2025-04-23 | 11.41 | 11.55 | 11.35 | 11.43 | 11.31 | qfq | 4,642,932 | 53,042,896 | 0.62% |
| 2025-04-22 | 11.24 | 11.38 | 11.14 | 11.36 | 11.24 | qfq | 5,667,030 | 63,904,034 | 1.07% |
| 2025-04-21 | 11.07 | 11.27 | 11.00 | 11.24 | 11.12 | qfq | 4,228,679 | 47,403,842 | 1.63% |
| 2025-04-18 | 11.12 | 11.14 | 10.96 | 11.06 | 10.94 | qfq | 4,700,909 | 51,844,647 | -0.45% |
| 2025-04-17 | 11.05 | 11.33 | 11.01 | 11.11 | 10.99 | qfq | 5,527,418 | 62,016,399 | -0.45% |
| 2025-04-16 | 11.13 | 11.27 | 10.87 | 11.16 | 11.04 | qfq | 5,779,207 | 64,144,209 | -0.27% |
| 2025-04-15 | 11.35 | 11.36 | 11.11 | 11.19 | 11.07 | qfq | 7,115,316 | 79,600,552 | -1.41% |
| 2025-04-14 | 11.60 | 11.65 | 11.32 | 11.35 | 11.23 | qfq | 8,223,868 | 94,174,560 | -0.18% |
| 2025-04-11 | 10.97 | 11.66 | 10.92 | 11.37 | 11.25 | qfq | 13,841,598 | 156,766,106 | 3.18% |
| 2025-04-10 | 10.94 | 11.29 | 10.88 | 11.02 | 10.90 | qfq | 11,399,043 | 126,366,525 | 2.89% |
| 2025-04-09 | 10.39 | 10.96 | 9.99 | 10.71 | 10.59 | qfq | 14,871,619 | 158,031,297 | 0.75% |
| 2025-04-08 | 10.15 | 10.97 | 10.15 | 10.63 | 10.52 | qfq | 13,892,458 | 148,264,961 | 5.14% |
| 2025-04-07 | 11.36 | 11.75 | 9.81 | 10.11 | 10.00 | qfq | 16,503,175 | 178,294,263 | -16.93% |
| 2025-04-03 | 12.17 | 12.39 | 12.10 | 12.17 | 12.04 | qfq | 6,675,870 | 81,549,838 | -0.73% |
| 2025-04-02 | 12.24 | 12.40 | 12.21 | 12.26 | 12.13 | qfq | 4,060,397 | 49,880,185 | 0.16% |
| 2025-04-01 | 12.54 | 12.54 | 12.19 | 12.24 | 12.11 | qfq | 8,139,215 | 100,291,447 | -1.37% |
| 2025-03-31 | 12.31 | 12.54 | 12.16 | 12.41 | 12.28 | qfq | 7,131,713 | 88,380,626 | 0.73% |
| 2025-03-28 | 12.58 | 12.74 | 12.30 | 12.32 | 12.19 | qfq | 5,351,503 | 66,557,809 | -1.91% |
| 2025-03-27 | 12.44 | 12.74 | 12.19 | 12.56 | 12.42 | qfq | 8,432,097 | 105,596,575 | 1.05% |
| 2025-03-26 | 12.26 | 12.70 | 12.23 | 12.43 | 12.30 | qfq | 7,236,473 | 90,594,055 | 1.22% |
| 2025-03-25 | 12.37 | 12.42 | 12.17 | 12.28 | 12.15 | qfq | 5,582,409 | 68,528,007 | -0.81% |
| 2025-03-24 | 12.46 | 12.55 | 12.11 | 12.38 | 12.25 | qfq | 8,727,841 | 107,522,673 | -0.88% |
| 2025-03-21 | 12.80 | 12.87 | 12.45 | 12.49 | 12.36 | qfq | 8,788,491 | 110,833,716 | -2.80% |
| 2025-03-20 | 12.89 | 12.98 | 12.78 | 12.85 | 12.71 | qfq | 6,222,676 | 80,113,064 | -0.23% |
| 2025-03-19 | 13.05 | 13.14 | 12.83 | 12.88 | 12.74 | qfq | 8,154,132 | 105,542,584 | -1.60% |
| 2025-03-18 | 13.08 | 13.30 | 13.03 | 13.09 | 12.95 | qfq | 7,735,182 | 101,571,239 | 0.00% |
| 2025-03-17 | 13.16 | 13.25 | 13.06 | 13.09 | 12.95 | qfq | 10,999,306 | 144,456,863 | 0.69% |
| 2025-03-14 | 12.71 | 13.05 | 12.63 | 13.00 | 12.86 | qfq | 12,111,152 | 156,207,068 | 2.20% |
| 2025-03-13 | 13.03 | 13.17 | 12.60 | 12.72 | 12.58 | qfq | 12,618,657 | 161,438,456 | -2.38% |
| 2025-03-12 | 13.33 | 13.33 | 12.99 | 13.03 | 12.89 | qfq | 15,373,581 | 202,017,534 | -1.51% |
| 2025-03-11 | 12.80 | 13.34 | 12.73 | 13.23 | 13.09 | qfq | 17,886,650 | 234,850,240 | 2.56% |
| 2025-03-10 | 12.98 | 13.12 | 12.77 | 12.90 | 12.76 | qfq | 14,455,562 | 186,699,613 | -0.39% |
| 2025-03-07 | 12.56 | 13.30 | 12.39 | 12.95 | 12.81 | qfq | 30,303,494 | 394,386,407 | 3.52% |
| 2025-03-06 | 12.40 | 12.64 | 12.35 | 12.51 | 12.38 | qfq | 15,323,845 | 191,839,350 | 1.21% |
| 2025-03-05 | 12.35 | 12.54 | 12.18 | 12.36 | 12.23 | qfq | 11,421,471 | 140,749,135 | 0.32% |
| 2025-03-04 | 11.99 | 12.41 | 11.94 | 12.32 | 12.19 | qfq | 14,011,974 | 170,998,999 | 1.82% |
| 2025-03-03 | 12.39 | 12.41 | 12.03 | 12.10 | 11.97 | qfq | 13,445,788 | 164,775,320 | -2.02% |
| 2025-02-28 | 12.66 | 12.73 | 12.20 | 12.35 | 12.22 | qfq | 16,739,040 | 207,914,113 | -2.76% |
| 2025-02-27 | 12.63 | 12.83 | 12.37 | 12.70 | 12.56 | qfq | 17,135,947 | 215,607,978 | 1.28% |
| 2025-02-26 | 12.32 | 12.56 | 12.22 | 12.54 | 12.41 | qfq | 15,215,306 | 188,972,840 | 1.79% |
| 2025-02-25 | 12.18 | 12.52 | 12.11 | 12.32 | 12.19 | qfq | 13,861,845 | 171,508,047 | -0.32% |
| 2025-02-24 | 12.18 | 12.44 | 12.02 | 12.36 | 12.23 | qfq | 16,477,087 | 202,403,754 | 1.81% |
| 2025-02-21 | 11.81 | 12.19 | 11.72 | 12.14 | 12.01 | qfq | 16,492,919 | 198,201,533 | 3.06% |
| 2025-02-20 | 11.77 | 11.86 | 11.65 | 11.78 | 11.65 | qfq | 10,816,763 | 127,262,345 | 0.43% |
| 2025-02-19 | 11.41 | 11.81 | 11.38 | 11.73 | 11.60 | qfq | 12,943,741 | 151,615,117 | 2.80% |
| 2025-02-18 | 11.81 | 11.85 | 11.34 | 11.41 | 11.29 | qfq | 10,171,911 | 117,724,230 | -2.98% |
| 2025-02-17 | 11.70 | 11.91 | 11.67 | 11.76 | 11.63 | qfq | 10,093,260 | 118,729,909 | 0.77% |
| 2025-02-14 | 11.72 | 11.82 | 11.58 | 11.67 | 11.54 | qfq | 10,328,495 | 120,642,629 | -0.93% |
| 2025-02-13 | 12.13 | 12.13 | 11.73 | 11.78 | 11.65 | qfq | 10,314,476 | 122,370,465 | -2.64% |
| 2025-02-12 | 11.82 | 12.14 | 11.77 | 12.10 | 11.97 | qfq | 14,370,452 | 171,504,235 | 2.11% |
| 2025-02-11 | 12.03 | 12.05 | 11.68 | 11.85 | 11.72 | qfq | 11,103,457 | 131,216,891 | -1.74% |
| 2025-02-10 | 12.05 | 12.13 | 11.87 | 12.06 | 11.93 | qfq | 9,896,955 | 118,856,761 | 0.67% |
| 2025-02-07 | 11.86 | 12.20 | 11.76 | 11.98 | 11.85 | qfq | 11,887,761 | 142,601,477 | 0.93% |
| 2025-02-06 | 11.40 | 11.93 | 11.32 | 11.87 | 11.74 | qfq | 10,406,106 | 122,234,135 | 3.76% |
| 2025-02-05 | 11.40 | 11.62 | 11.37 | 11.44 | 11.32 | qfq | 8,540,074 | 98,024,404 | 2.14% |
| 2025-01-27 | 11.67 | 11.74 | 11.20 | 11.20 | 11.08 | qfq | 8,603,731 | 98,346,726 | -4.11% |
| 2025-01-24 | 11.53 | 11.71 | 11.45 | 11.68 | 11.55 | qfq | 6,722,093 | 78,131,543 | 1.65% |
| 2025-01-23 | 11.53 | 11.85 | 11.49 | 11.49 | 11.37 | qfq | 8,065,371 | 94,151,342 | 0.44% |
| 2025-01-22 | 11.61 | 11.65 | 11.35 | 11.44 | 11.32 | qfq | 6,430,869 | 73,886,687 | -1.46% |
| 2025-01-21 | 11.58 | 11.65 | 11.44 | 11.61 | 11.49 | qfq | 5,980,909 | 69,170,487 | 0.78% |
| 2025-01-20 | 11.58 | 11.77 | 11.50 | 11.52 | 11.40 | qfq | 7,637,666 | 88,728,876 | 0.70% |
| 2025-01-17 | 11.10 | 11.56 | 11.10 | 11.44 | 11.32 | qfq | 8,881,176 | 100,886,575 | 2.51% |
| 2025-01-16 | 11.33 | 11.59 | 11.06 | 11.16 | 11.04 | qfq | 8,683,699 | 98,072,255 | -0.71% |
| 2025-01-15 | 11.39 | 11.39 | 11.15 | 11.24 | 11.12 | qfq | 7,028,909 | 79,035,941 | -1.49% |
| 2025-01-14 | 10.86 | 11.43 | 10.77 | 11.41 | 11.29 | qfq | 8,418,285 | 94,110,735 | 5.45% |
| 2025-01-13 | 10.65 | 10.85 | 10.46 | 10.82 | 10.70 | qfq | 6,430,763 | 68,766,221 | 0.65% |
| 2025-01-10 | 11.06 | 11.27 | 10.72 | 10.75 | 10.63 | qfq | 7,139,806 | 78,624,190 | -2.71% |
| 2025-01-09 | 11.00 | 11.33 | 10.92 | 11.05 | 10.93 | qfq | 7,005,519 | 78,213,944 | -0.18% |
| 2025-01-08 | 11.25 | 11.25 | 10.66 | 11.07 | 10.95 | qfq | 11,120,057 | 121,915,719 | -2.04% |
| 2025-01-07 | 11.20 | 11.38 | 11.07 | 11.30 | 11.18 | qfq | 8,149,048 | 91,602,101 | 1.07% |
| 2025-01-06 | 11.47 | 11.57 | 11.08 | 11.18 | 11.06 | qfq | 6,673,118 | 75,423,584 | -2.36% |
| 2025-01-03 | 11.74 | 11.86 | 11.39 | 11.45 | 11.33 | qfq | 7,608,666 | 88,608,634 | -1.97% |
| 2025-01-02 | 12.11 | 12.25 | 11.55 | 11.68 | 11.55 | qfq | 8,509,517 | 101,471,483 | -3.71% |
| 2024-12-31 | 12.97 | 12.99 | 12.13 | 12.13 | 12.00 | qfq | 11,913,644 | 148,802,073 | -5.90% |
| 2024-12-30 | 13.07 | 13.19 | 12.76 | 12.89 | 12.75 | qfq | 10,323,450 | 133,748,492 | -2.27% |
| 2024-12-27 | 13.39 | 13.57 | 13.15 | 13.19 | 13.05 | qfq | 11,625,994 | 155,327,991 | -1.71% |
| 2024-12-26 | 13.10 | 13.68 | 13.09 | 13.42 | 13.28 | qfq | 11,554,415 | 155,466,988 | 2.36% |
| 2024-12-25 | 13.33 | 13.35 | 12.90 | 13.11 | 12.97 | qfq | 8,275,514 | 108,647,220 | -1.35% |
| 2024-12-24 | 13.35 | 13.46 | 13.08 | 13.29 | 13.15 | qfq | 9,489,683 | 125,962,280 | 1.06% |
| 2024-12-23 | 13.66 | 13.66 | 13.12 | 13.15 | 13.01 | qfq | 10,707,902 | 142,851,741 | -2.88% |
| 2024-12-20 | 13.12 | 13.88 | 13.03 | 13.54 | 13.39 | qfq | 14,372,971 | 194,970,958 | 2.89% |
| 2024-12-19 | 13.00 | 13.31 | 12.84 | 13.16 | 13.02 | qfq | 9,176,103 | 120,255,231 | 0.00% |
| 2024-12-18 | 12.96 | 13.33 | 12.72 | 13.16 | 13.02 | qfq | 10,180,301 | 133,309,831 | 2.65% |
| 2024-12-17 | 12.99 | 13.01 | 12.75 | 12.82 | 12.68 | qfq | 10,435,155 | 134,247,009 | -0.54% |
| 2024-12-16 | 13.61 | 13.74 | 12.85 | 12.89 | 12.75 | qfq | 17,944,058 | 236,018,165 | -4.59% |
| 2024-12-13 | 13.73 | 14.28 | 13.51 | 13.51 | 13.36 | qfq | 31,931,640 | 445,480,488 | -2.53% |
| 2024-12-12 | 13.77 | 13.95 | 13.57 | 13.86 | 13.71 | qfq | 15,380,499 | 211,602,774 | 0.80% |
| 2024-12-11 | 13.41 | 13.88 | 13.37 | 13.75 | 13.60 | qfq | 16,573,313 | 226,692,403 | 2.84% |
| 2024-12-10 | 13.82 | 13.95 | 13.36 | 13.37 | 13.23 | qfq | 14,167,411 | 193,190,832 | 0.00% |
| 2024-12-09 | 13.26 | 13.50 | 13.09 | 13.37 | 13.23 | qfq | 11,246,363 | 149,351,998 | 0.83% |
| 2024-12-06 | 13.05 | 13.35 | 12.83 | 13.26 | 13.12 | qfq | 12,209,128 | 160,090,322 | 1.61% |
| 2024-12-05 | 12.89 | 13.27 | 12.88 | 13.05 | 12.91 | qfq | 10,690,929 | 139,795,011 | 0.15% |
| 2024-12-04 | 13.50 | 13.58 | 12.99 | 13.03 | 12.89 | qfq | 11,709,254 | 155,162,837 | -0.84% |
| 2024-12-03 | 13.24 | 13.33 | 12.91 | 13.14 | 13.00 | qfq | 10,101,558 | 132,146,618 | -0.23% |
| 2024-12-02 | 12.80 | 13.21 | 12.68 | 13.17 | 13.03 | qfq | 12,896,760 | 168,192,896 | 3.78% |
| 2024-11-29 | 12.52 | 12.92 | 12.34 | 12.69 | 12.55 | qfq | 11,181,420 | 141,574,648 | 0.95% |
| 2024-11-28 | 12.60 | 12.91 | 12.46 | 12.57 | 12.43 | qfq | 10,234,956 | 129,568,829 | -0.24% |
| 2024-11-27 | 12.30 | 12.63 | 12.04 | 12.60 | 12.46 | qfq | 10,456,840 | 129,186,626 | 1.78% |
| 2024-11-26 | 12.70 | 12.83 | 12.32 | 12.38 | 12.25 | qfq | 7,360,465 | 92,529,614 | -2.29% |
| 2024-11-25 | 12.44 | 12.70 | 12.25 | 12.67 | 12.53 | qfq | 7,954,770 | 99,062,101 | 2.10% |
| 2024-11-22 | 13.10 | 13.19 | 12.38 | 12.41 | 12.28 | qfq | 11,104,240 | 142,152,620 | -5.48% |
| 2024-11-21 | 13.17 | 13.35 | 12.96 | 13.13 | 12.94 | qfq | 10,344,220 | 135,811,065 | -0.76% |
| 2024-11-20 | 13.09 | 13.29 | 12.98 | 13.23 | 13.04 | qfq | 11,787,094 | 155,041,886 | 0.61% |
| 2024-11-19 | 12.40 | 13.22 | 12.31 | 13.15 | 12.96 | qfq | 15,107,287 | 192,608,288 | 7.17% |
| 2024-11-18 | 12.81 | 12.96 | 12.14 | 12.27 | 12.09 | qfq | 14,959,303 | 186,175,126 | -4.29% |
| 2024-11-15 | 13.34 | 13.56 | 12.80 | 12.82 | 12.63 | qfq | 14,158,670 | 186,479,211 | -4.47% |
| 2024-11-14 | 14.00 | 14.06 | 13.36 | 13.42 | 13.23 | qfq | 12,693,705 | 173,959,985 | -4.55% |
| 2024-11-13 | 14.19 | 14.24 | 13.65 | 14.06 | 13.86 | qfq | 16,175,437 | 225,166,915 | -0.92% |
| 2024-11-12 | 14.92 | 15.00 | 13.98 | 14.19 | 13.98 | qfq | 26,267,543 | 377,265,701 | -1.73% |
| 2024-11-11 | 13.61 | 14.59 | 13.61 | 14.44 | 14.23 | qfq | 33,287,582 | 473,020,844 | 8.33% |
| 2024-11-08 | 13.25 | 13.77 | 13.05 | 13.33 | 13.14 | qfq | 23,740,682 | 317,348,977 | 2.22% |
| 2024-11-07 | 12.66 | 13.07 | 12.59 | 13.04 | 12.85 | qfq | 12,942,339 | 166,430,612 | 2.03% |
| 2024-11-06 | 12.97 | 13.14 | 12.60 | 12.78 | 12.59 | qfq | 14,555,594 | 187,183,627 | 0.00% |
| 2024-11-05 | 12.18 | 12.79 | 12.16 | 12.78 | 12.59 | qfq | 13,521,956 | 170,390,897 | 4.50% |
| 2024-11-04 | 11.90 | 12.32 | 11.90 | 12.23 | 12.05 | qfq | 7,146,482 | 87,046,644 | 2.17% |
| 2024-11-01 | 12.73 | 12.76 | 11.96 | 11.97 | 11.80 | qfq | 15,765,113 | 193,535,326 | -6.26% |
| 2024-10-31 | 12.39 | 12.88 | 12.24 | 12.77 | 12.58 | qfq | 16,792,993 | 212,577,555 | 3.32% |
| 2024-10-30 | 12.59 | 12.69 | 12.10 | 12.36 | 12.18 | qfq | 12,396,862 | 154,269,522 | -2.14% |
| 2024-10-29 | 12.89 | 13.10 | 12.62 | 12.63 | 12.45 | qfq | 18,347,364 | 235,517,325 | -1.71% |
| 2024-10-28 | 12.90 | 12.93 | 12.66 | 12.85 | 12.66 | qfq | 12,077,582 | 154,776,410 | 0.16% |
| 2024-10-25 | 12.72 | 12.98 | 12.67 | 12.83 | 12.64 | qfq | 11,459,078 | 146,765,445 | 0.86% |
| 2024-10-24 | 12.65 | 12.84 | 12.48 | 12.72 | 12.54 | qfq | 10,841,954 | 137,445,199 | 0.00% |
| 2024-10-23 | 12.70 | 13.02 | 12.60 | 12.72 | 12.54 | qfq | 14,344,399 | 183,763,681 | -0.78% |
| 2024-10-22 | 12.88 | 13.07 | 12.62 | 12.82 | 12.63 | qfq | 16,276,319 | 208,999,362 | -1.61% |
| 2024-10-21 | 12.89 | 13.59 | 12.57 | 13.03 | 12.84 | qfq | 33,316,617 | 437,011,443 | 2.60% |
| 2024-10-18 | 11.66 | 13.00 | 11.58 | 12.70 | 12.52 | qfq | 29,237,807 | 360,717,882 | 9.96% |
| 2024-10-17 | 11.56 | 12.49 | 11.52 | 11.55 | 11.38 | qfq | 18,486,431 | 216,441,624 | -2.86% |
| 2024-10-16 | 11.68 | 12.14 | 11.68 | 11.89 | 11.72 | qfq | 11,086,165 | 131,974,315 | -0.75% |
| 2024-10-15 | 11.88 | 12.41 | 11.83 | 11.98 | 11.81 | qfq | 15,766,053 | 191,134,562 | -0.17% |
| 2024-10-14 | 11.70 | 12.08 | 11.24 | 12.00 | 11.83 | qfq | 16,375,578 | 191,707,370 | 3.36% |
| 2024-10-11 | 12.46 | 12.53 | 11.41 | 11.61 | 11.44 | qfq | 20,785,316 | 247,039,890 | -7.05% |
| 2024-10-10 | 13.06 | 13.28 | 12.39 | 12.49 | 12.31 | qfq | 22,040,136 | 281,939,257 | -4.14% |
| 2024-10-09 | 13.43 | 14.45 | 12.76 | 13.03 | 12.84 | qfq | 41,882,772 | 570,616,058 | -6.53% |
| 2024-10-08 | 13.94 | 13.94 | 12.88 | 13.94 | 13.74 | qfq | 42,180,537 | 580,614,811 | 19.97% |
| 2024-09-30 | 10.38 | 11.64 | 10.16 | 11.62 | 11.45 | qfq | 24,952,574 | 271,162,143 | 19.67% |
| 2024-09-27 | 9.28 | 9.72 | 9.28 | 9.71 | 9.57 | qfq | 6,010,497 | 57,071,739 | 6.00% |
| 2024-09-26 | 8.77 | 9.17 | 8.73 | 9.16 | 9.03 | qfq | 8,370,020 | 74,848,404 | 4.45% |
| 2024-09-25 | 8.80 | 9.04 | 8.74 | 8.77 | 8.64 | qfq | 9,101,507 | 80,914,913 | 0.57% |
| 2024-09-24 | 8.37 | 8.72 | 8.29 | 8.72 | 8.59 | qfq | 7,827,853 | 66,795,113 | 5.06% |
| 2024-09-23 | 8.34 | 8.46 | 8.26 | 8.30 | 8.18 | qfq | 3,262,735 | 27,218,676 | -0.48% |
| 2024-09-20 | 8.47 | 8.52 | 8.31 | 8.34 | 8.22 | qfq | 5,085,643 | 42,567,954 | -1.53% |
| 2024-09-19 | 8.42 | 8.58 | 8.32 | 8.47 | 8.35 | qfq | 4,202,717 | 35,582,761 | 1.68% |
| 2024-09-18 | 8.44 | 8.48 | 8.23 | 8.33 | 8.21 | qfq | 3,409,080 | 28,372,771 | -0.48% |
| 2024-09-13 | 8.54 | 8.58 | 8.37 | 8.37 | 8.25 | qfq | 4,019,966 | 34,021,161 | -2.45% |
| 2024-09-12 | 8.69 | 8.73 | 8.56 | 8.58 | 8.46 | qfq | 3,268,061 | 28,202,769 | -0.35% |
| 2024-09-11 | 8.53 | 8.66 | 8.52 | 8.61 | 8.48 | qfq | 3,009,087 | 25,881,169 | 0.23% |
| 2024-09-10 | 8.57 | 8.65 | 8.37 | 8.59 | 8.47 | qfq | 4,921,962 | 41,738,796 | 0.70% |
| 2024-09-09 | 8.48 | 8.65 | 8.48 | 8.53 | 8.41 | qfq | 3,330,272 | 28,517,816 | -0.81% |
| 2024-09-06 | 8.93 | 8.93 | 8.57 | 8.60 | 8.48 | qfq | 5,688,484 | 49,447,177 | -3.70% |
| 2024-09-05 | 8.85 | 9.01 | 8.83 | 8.93 | 8.80 | qfq | 3,657,656 | 32,658,016 | 0.90% |
| 2024-09-04 | 8.87 | 8.93 | 8.73 | 8.85 | 8.72 | qfq | 4,260,603 | 37,639,716 | -0.56% |
| 2024-09-03 | 8.96 | 9.09 | 8.87 | 8.90 | 8.77 | qfq | 6,258,733 | 56,025,409 | -0.22% |
| 2024-09-02 | 9.42 | 9.45 | 8.90 | 8.92 | 8.79 | qfq | 7,500,303 | 68,516,193 | -4.39% |
| 2024-08-30 | 9.10 | 9.47 | 9.10 | 9.33 | 9.19 | qfq | 7,702,382 | 72,111,388 | 2.19% |
| 2024-08-29 | 8.88 | 9.18 | 8.88 | 9.13 | 9.00 | qfq | 4,870,625 | 44,152,151 | 2.13% |
| 2024-08-28 | 8.93 | 9.03 | 8.81 | 8.94 | 8.81 | qfq | 3,505,919 | 31,274,828 | 0.34% |
| 2024-08-27 | 8.99 | 9.04 | 8.89 | 8.91 | 8.78 | qfq | 3,148,827 | 28,151,527 | -1.44% |
| 2024-08-26 | 9.03 | 9.16 | 8.92 | 9.04 | 8.91 | qfq | 4,251,172 | 38,454,420 | 0.56% |
| 2024-08-23 | 8.88 | 9.05 | 8.85 | 8.99 | 8.86 | qfq | 4,141,564 | 37,090,827 | 1.01% |
| 2024-08-22 | 8.97 | 9.01 | 8.80 | 8.90 | 8.77 | qfq | 5,769,348 | 51,276,378 | -0.45% |
| 2024-08-21 | 9.09 | 9.15 | 8.93 | 8.94 | 8.81 | qfq | 5,024,053 | 45,288,161 | -1.32% |
| 2024-08-20 | 9.27 | 9.27 | 8.96 | 9.06 | 8.93 | qfq | 6,987,232 | 63,665,430 | -2.27% |
| 2024-08-19 | 9.49 | 9.54 | 9.26 | 9.27 | 9.14 | qfq | 8,434,164 | 79,028,512 | -2.63% |
| 2024-08-16 | 9.49 | 9.68 | 9.29 | 9.52 | 9.38 | qfq | 10,721,580 | 102,025,464 | 0.74% |
| 2024-08-15 | 9.70 | 9.76 | 9.27 | 9.45 | 9.31 | qfq | 15,510,186 | 147,217,931 | -5.31% |
| 2024-08-14 | 10.05 | 10.08 | 9.95 | 9.98 | 9.84 | qfq | 4,426,091 | 44,276,283 | -0.30% |
| 2024-08-13 | 9.87 | 10.05 | 9.87 | 10.01 | 9.86 | qfq | 4,349,480 | 43,338,572 | 1.73% |
| 2024-08-12 | 9.91 | 9.97 | 9.72 | 9.84 | 9.70 | qfq | 3,958,994 | 38,896,152 | -0.71% |
| 2024-08-09 | 10.01 | 10.12 | 9.85 | 9.91 | 9.77 | qfq | 4,311,331 | 43,058,568 | -0.10% |
| 2024-08-08 | 9.71 | 10.09 | 9.67 | 9.92 | 9.78 | qfq | 7,380,534 | 73,137,983 | 1.33% |
| 2024-08-07 | 9.93 | 10.00 | 9.71 | 9.79 | 9.65 | qfq | 5,783,593 | 56,746,459 | -2.10% |
| 2024-08-06 | 9.99 | 10.07 | 9.81 | 10.00 | 9.85 | qfq | 4,075,369 | 40,475,253 | 2.15% |
| 2024-08-05 | 10.20 | 10.37 | 9.78 | 9.79 | 9.65 | qfq | 8,397,361 | 84,224,895 | -5.32% |
| 2024-08-02 | 10.62 | 10.73 | 10.32 | 10.34 | 10.19 | qfq | 6,190,949 | 65,125,016 | -3.81% |
| 2024-08-01 | 10.70 | 10.92 | 10.63 | 10.75 | 10.59 | qfq | 5,957,952 | 64,154,894 | 0.28% |
| 2024-07-31 | 10.08 | 10.79 | 9.99 | 10.72 | 10.56 | qfq | 10,481,339 | 110,226,234 | 6.56% |
| 2024-07-30 | 10.00 | 10.14 | 9.81 | 10.06 | 9.91 | qfq | 5,661,622 | 56,591,013 | 0.30% |
| 2024-07-29 | 9.88 | 10.19 | 9.75 | 10.03 | 9.88 | qfq | 8,898,179 | 88,964,061 | 1.83% |
| 2024-07-26 | 10.09 | 10.18 | 9.73 | 9.85 | 9.71 | qfq | 12,475,691 | 123,925,823 | -2.48% |
| 2024-07-25 | 10.17 | 10.38 | 10.06 | 10.10 | 9.95 | qfq | 5,127,655 | 52,198,458 | -2.04% |
| 2024-07-24 | 10.56 | 10.72 | 10.29 | 10.31 | 10.16 | qfq | 6,017,072 | 62,935,001 | -2.55% |
| 2024-07-23 | 11.33 | 11.35 | 10.58 | 10.58 | 10.43 | qfq | 8,995,272 | 98,158,960 | -6.78% |
| 2024-07-22 | 11.60 | 11.73 | 11.26 | 11.35 | 11.19 | qfq | 7,158,394 | 82,065,482 | -2.07% |
| 2024-07-19 | 11.24 | 11.76 | 11.13 | 11.59 | 11.42 | qfq | 8,499,552 | 97,942,044 | 2.75% |
| 2024-07-18 | 11.36 | 11.45 | 10.98 | 11.28 | 11.12 | qfq | 9,043,973 | 101,233,559 | -2.67% |
| 2024-07-17 | 11.81 | 11.86 | 11.59 | 11.59 | 11.42 | qfq | 5,044,631 | 59,114,308 | -1.78% |
| 2024-07-16 | 11.60 | 11.83 | 11.42 | 11.80 | 11.63 | qfq | 6,245,165 | 72,778,360 | 1.72% |
| 2024-07-15 | 11.72 | 11.89 | 11.59 | 11.60 | 11.43 | qfq | 5,158,131 | 60,424,758 | -1.44% |
| 2024-07-12 | 11.70 | 11.82 | 11.58 | 11.77 | 11.60 | qfq | 4,941,103 | 57,813,789 | -0.17% |
| 2024-07-11 | 11.82 | 11.89 | 11.63 | 11.79 | 11.62 | qfq | 7,274,014 | 85,586,388 | 1.38% |
| 2024-07-10 | 11.58 | 11.72 | 11.36 | 11.63 | 11.46 | qfq | 8,811,162 | 102,084,713 | 0.00% |
| 2024-07-09 | 11.09 | 11.68 | 11.01 | 11.63 | 11.46 | qfq | 9,396,792 | 107,495,366 | 4.87% |
| 2024-07-08 | 11.28 | 11.52 | 11.09 | 11.09 | 10.93 | qfq | 5,802,986 | 65,514,348 | -1.68% |
| 2024-07-05 | 11.02 | 11.38 | 10.93 | 11.28 | 11.12 | qfq | 5,131,280 | 57,335,563 | 1.62% |
| 2024-07-04 | 11.33 | 11.48 | 11.08 | 11.10 | 10.94 | qfq | 5,038,147 | 56,780,881 | -2.46% |
| 2024-07-03 | 11.27 | 11.58 | 11.14 | 11.38 | 11.21 | qfq | 5,817,664 | 66,191,869 | 0.35% |
| 2024-07-02 | 11.32 | 11.46 | 11.18 | 11.34 | 11.18 | qfq | 6,716,333 | 76,106,738 | 0.27% |
| 2024-07-01 | 11.47 | 11.50 | 11.05 | 11.31 | 11.15 | qfq | 6,914,293 | 77,773,129 | -0.88% |
| 2024-06-28 | 11.37 | 11.74 | 11.31 | 11.41 | 11.24 | qfq | 6,497,293 | 74,986,950 | 0.35% |
| 2024-06-27 | 11.49 | 11.83 | 11.31 | 11.37 | 11.20 | qfq | 7,241,693 | 83,654,990 | -2.40% |
| 2024-06-26 | 11.35 | 11.67 | 11.02 | 11.65 | 11.48 | qfq | 7,245,446 | 82,411,935 | 3.93% |
| 2024-06-25 | 11.80 | 11.85 | 11.10 | 11.21 | 11.05 | qfq | 9,998,360 | 113,745,151 | -3.78% |
| 2024-06-24 | 12.10 | 12.31 | 11.60 | 11.65 | 11.48 | qfq | 11,295,684 | 134,782,081 | -3.72% |
| 2024-06-21 | 12.11 | 12.22 | 11.80 | 12.10 | 11.92 | qfq | 10,639,934 | 128,020,100 | -1.06% |
| 2024-06-20 | 12.15 | 12.69 | 12.02 | 12.23 | 12.05 | qfq | 18,908,997 | 234,941,339 | 0.49% |
| 2024-06-19 | 12.00 | 12.21 | 11.78 | 12.17 | 11.99 | qfq | 16,017,746 | 192,387,802 | 3.05% |
| 2024-06-18 | 11.80 | 12.00 | 11.66 | 11.81 | 11.64 | qfq | 8,831,351 | 104,327,715 | -1.25% |
| 2024-06-17 | 11.59 | 12.05 | 11.59 | 11.96 | 11.69 | qfq | 11,107,934 | 132,521,182 | 2.13% |
| 2024-06-14 | 11.67 | 11.82 | 11.51 | 11.71 | 11.44 | qfq | 14,206,394 | 165,670,842 | -0.76% |
| 2024-06-13 | 11.28 | 12.00 | 11.22 | 11.80 | 11.53 | qfq | 16,753,718 | 196,557,398 | 4.52% |
| 2024-06-12 | 11.20 | 11.44 | 11.15 | 11.29 | 11.03 | qfq | 8,166,964 | 92,389,933 | 0.36% |
| 2024-06-11 | 10.70 | 11.28 | 10.60 | 11.25 | 10.99 | qfq | 8,818,743 | 97,100,933 | 3.78% |
| 2024-06-07 | 11.06 | 11.19 | 10.72 | 10.84 | 10.59 | qfq | 7,295,931 | 79,772,068 | -1.09% |
| 2024-06-06 | 11.05 | 11.44 | 10.90 | 10.96 | 10.71 | qfq | 9,222,393 | 102,848,727 | -1.70% |
| 2024-06-05 | 11.30 | 11.49 | 11.10 | 11.15 | 10.90 | qfq | 9,461,066 | 106,646,810 | -2.71% |
| 2024-06-04 | 11.38 | 11.50 | 10.93 | 11.46 | 11.20 | qfq | 11,948,352 | 133,615,952 | 0.00% |
| 2024-06-03 | 11.40 | 11.50 | 11.21 | 11.46 | 11.20 | qfq | 13,624,859 | 155,127,916 | 1.24% |
| 2024-05-31 | 11.02 | 11.56 | 11.01 | 11.32 | 11.06 | qfq | 10,733,216 | 121,443,371 | 2.63% |
| 2024-05-30 | 10.76 | 11.12 | 10.66 | 11.03 | 10.78 | qfq | 7,460,427 | 81,820,981 | 1.38% |
| 2024-05-29 | 10.85 | 11.05 | 10.76 | 10.88 | 10.63 | qfq | 5,023,232 | 54,776,178 | 0.18% |
| 2024-05-28 | 10.97 | 11.12 | 10.73 | 10.86 | 10.61 | qfq | 6,828,874 | 74,726,680 | -0.28% |
| 2024-05-27 | 10.93 | 10.94 | 10.41 | 10.89 | 10.64 | qfq | 7,606,058 | 80,926,144 | 1.21% |
| 2024-05-24 | 11.06 | 11.20 | 10.76 | 10.76 | 10.52 | qfq | 6,036,107 | 66,292,032 | -3.06% |
| 2024-05-23 | 11.25 | 11.50 | 11.06 | 11.10 | 10.85 | qfq | 8,980,119 | 101,115,604 | -1.60% |
| 2024-05-22 | 10.95 | 11.30 | 10.91 | 11.28 | 11.02 | qfq | 6,881,375 | 76,688,710 | 2.55% |
| 2024-05-21 | 11.01 | 11.10 | 10.89 | 11.00 | 10.75 | qfq | 5,027,172 | 55,284,575 | -0.27% |
| 2024-05-20 | 10.92 | 11.05 | 10.75 | 11.03 | 10.78 | qfq | 5,011,341 | 54,915,216 | 2.13% |
| 2024-05-17 | 10.68 | 10.82 | 10.55 | 10.80 | 10.55 | qfq | 4,178,399 | 44,799,322 | 1.60% |
| 2024-05-16 | 10.77 | 10.93 | 10.56 | 10.63 | 10.39 | qfq | 4,016,769 | 43,076,631 | -1.12% |
| 2024-05-15 | 10.83 | 11.03 | 10.63 | 10.75 | 10.51 | qfq | 4,745,566 | 51,441,950 | -1.01% |
| 2024-05-14 | 10.67 | 11.00 | 10.59 | 10.86 | 10.61 | qfq | 6,570,826 | 71,360,722 | 2.65% |
| 2024-05-13 | 10.78 | 10.78 | 10.50 | 10.58 | 10.34 | qfq | 4,466,267 | 47,504,808 | -2.49% |
| 2024-05-10 | 11.17 | 11.17 | 10.79 | 10.85 | 10.60 | qfq | 3,687,854 | 40,170,296 | -1.54% |
| 2024-05-09 | 10.81 | 11.14 | 10.76 | 11.02 | 10.77 | qfq | 4,220,217 | 46,467,802 | 2.23% |
| 2024-05-08 | 11.08 | 11.15 | 10.77 | 10.78 | 10.53 | qfq | 5,855,318 | 63,971,288 | -3.06% |
| 2024-05-07 | 11.24 | 11.35 | 11.12 | 11.12 | 10.87 | qfq | 5,131,286 | 57,644,635 | -1.51% |
| 2024-05-06 | 11.26 | 11.36 | 11.15 | 11.29 | 11.03 | qfq | 5,872,426 | 66,194,342 | 1.26% |
| 2024-04-30 | 11.24 | 11.24 | 10.99 | 11.15 | 10.90 | qfq | 5,062,486 | 56,177,818 | -0.54% |
| 2024-04-29 | 10.61 | 11.45 | 10.61 | 11.21 | 10.95 | qfq | 8,921,593 | 99,013,756 | 5.75% |
| 2024-04-26 | 10.38 | 10.76 | 10.24 | 10.60 | 10.36 | qfq | 6,875,392 | 72,099,597 | 2.91% |
| 2024-04-25 | 10.23 | 10.38 | 10.11 | 10.30 | 10.07 | qfq | 5,710,609 | 58,563,965 | 1.08% |
| 2024-04-24 | 10.08 | 10.25 | 9.96 | 10.19 | 9.96 | qfq | 5,435,113 | 55,212,386 | 2.62% |
| 2024-04-23 | 9.70 | 10.10 | 9.68 | 9.93 | 9.70 | qfq | 7,354,891 | 73,001,410 | 2.58% |
| 2024-04-22 | 9.46 | 9.88 | 9.32 | 9.68 | 9.46 | qfq | 6,575,477 | 63,598,660 | 0.83% |
| 2024-04-19 | 10.04 | 10.24 | 9.53 | 9.60 | 9.38 | qfq | 11,439,713 | 111,482,348 | -3.61% |
| 2024-04-18 | 9.42 | 10.23 | 9.34 | 9.96 | 9.73 | qfq | 8,863,256 | 87,140,076 | 5.29% |
| 2024-04-17 | 8.83 | 9.49 | 8.83 | 9.46 | 9.24 | qfq | 6,367,067 | 59,156,345 | 8.99% |
| 2024-04-16 | 9.41 | 9.47 | 8.67 | 8.68 | 8.48 | qfq | 8,985,266 | 80,210,906 | -7.76% |
| 2024-04-15 | 9.70 | 9.87 | 9.31 | 9.41 | 9.20 | qfq | 6,660,713 | 63,238,081 | -4.37% |
| 2024-04-12 | 9.88 | 10.04 | 9.81 | 9.84 | 9.62 | qfq | 2,802,176 | 27,764,053 | -0.40% |
| 2024-04-11 | 9.78 | 10.07 | 9.78 | 9.88 | 9.66 | qfq | 4,268,509 | 42,452,299 | -0.40% |
| 2024-04-10 | 10.19 | 10.35 | 9.85 | 9.92 | 9.69 | qfq | 4,610,821 | 46,148,255 | -3.60% |
| 2024-04-09 | 10.20 | 10.37 | 10.03 | 10.29 | 10.06 | qfq | 2,543,366 | 26,094,065 | 1.48% |
| 2024-04-08 | 10.52 | 10.52 | 10.11 | 10.14 | 9.91 | qfq | 4,660,926 | 47,910,818 | -3.98% |
| 2024-04-03 | 10.59 | 10.66 | 10.38 | 10.56 | 10.32 | qfq | 3,143,182 | 33,163,442 | -0.38% |
| 2024-04-02 | 10.81 | 10.84 | 10.50 | 10.60 | 10.36 | qfq | 4,463,646 | 47,357,681 | -1.85% |
| 2024-04-01 | 10.39 | 10.84 | 10.33 | 10.80 | 10.55 | qfq | 5,805,532 | 61,770,035 | 4.45% |
| 2024-03-29 | 10.34 | 10.42 | 10.15 | 10.34 | 10.10 | qfq | 4,188,665 | 42,977,092 | -0.10% |
| 2024-03-28 | 10.11 | 10.53 | 10.03 | 10.35 | 10.11 | qfq | 4,035,012 | 41,659,253 | 2.48% |
| 2024-03-27 | 10.69 | 10.76 | 10.06 | 10.10 | 9.87 | qfq | 4,167,960 | 42,958,145 | -5.16% |
| 2024-03-26 | 10.91 | 11.02 | 10.52 | 10.65 | 10.41 | qfq | 4,311,036 | 46,225,614 | -2.38% |
| 2024-03-25 | 11.28 | 11.38 | 10.90 | 10.91 | 10.66 | qfq | 5,274,976 | 58,733,025 | -4.30% |
| 2024-03-22 | 11.60 | 11.68 | 11.30 | 11.40 | 11.14 | qfq | 4,416,890 | 50,640,811 | -1.98% |
| 2024-03-21 | 11.75 | 11.94 | 11.56 | 11.63 | 11.37 | qfq | 3,881,557 | 45,552,707 | -1.02% |
| 2024-03-20 | 11.73 | 11.84 | 11.59 | 11.75 | 11.48 | qfq | 4,163,014 | 48,779,520 | 0.86% |
| 2024-03-19 | 11.66 | 11.80 | 11.57 | 11.65 | 11.38 | qfq | 4,894,914 | 57,201,035 | -0.34% |
| 2024-03-18 | 11.30 | 11.79 | 11.28 | 11.69 | 11.42 | qfq | 8,776,804 | 101,784,738 | 4.28% |
| 2024-03-15 | 11.10 | 11.24 | 10.95 | 11.21 | 10.95 | qfq | 4,379,657 | 48,626,575 | 0.72% |
| 2024-03-14 | 11.39 | 11.39 | 10.99 | 11.13 | 10.88 | qfq | 4,339,885 | 48,559,379 | -2.37% |
| 2024-03-13 | 11.20 | 11.52 | 11.20 | 11.40 | 11.14 | qfq | 6,570,614 | 74,639,900 | 0.88% |
| 2024-03-12 | 11.10 | 11.38 | 11.07 | 11.30 | 11.04 | qfq | 5,642,895 | 63,446,380 | 1.71% |
| 2024-03-11 | 11.01 | 11.12 | 10.86 | 11.11 | 10.86 | qfq | 4,843,009 | 53,176,759 | 0.54% |
| 2024-03-08 | 10.92 | 11.08 | 10.76 | 11.05 | 10.80 | qfq | 4,243,647 | 46,474,182 | 2.03% |
| 2024-03-07 | 11.08 | 11.32 | 10.82 | 10.83 | 10.58 | qfq | 5,506,934 | 60,686,221 | -2.08% |
| 2024-03-06 | 10.98 | 11.18 | 10.62 | 11.06 | 10.81 | qfq | 5,854,675 | 63,934,037 | 0.55% |
| 2024-03-05 | 11.22 | 11.40 | 10.93 | 11.00 | 10.75 | qfq | 5,685,527 | 63,250,043 | -2.91% |
| 2024-03-04 | 11.45 | 11.53 | 11.03 | 11.33 | 11.07 | qfq | 6,086,925 | 68,671,263 | -0.61% |
| 2024-03-01 | 11.19 | 11.46 | 11.15 | 11.40 | 11.14 | qfq | 6,894,437 | 77,969,537 | 2.80% |
| 2024-02-29 | 10.60 | 11.12 | 10.52 | 11.09 | 10.84 | qfq | 7,806,852 | 85,231,956 | 4.62% |
| 2024-02-28 | 11.57 | 11.94 | 10.57 | 10.60 | 10.36 | qfq | 11,779,436 | 131,743,013 | -8.46% |
| 2024-02-27 | 11.20 | 11.60 | 11.10 | 11.58 | 11.32 | qfq | 5,280,670 | 59,960,639 | 2.75% |
| 2024-02-26 | 11.16 | 11.50 | 11.03 | 11.27 | 11.01 | qfq | 7,578,135 | 85,639,759 | 1.62% |
| 2024-02-23 | 10.85 | 11.09 | 10.83 | 11.09 | 10.84 | qfq | 6,261,143 | 68,710,602 | 1.65% |
| 2024-02-22 | 10.44 | 10.97 | 10.42 | 10.91 | 10.66 | qfq | 8,141,911 | 87,605,055 | 4.50% |
| 2024-02-21 | 10.27 | 10.64 | 10.14 | 10.44 | 10.20 | qfq | 9,219,643 | 96,235,535 | 0.48% |
| 2024-02-20 | 10.35 | 10.42 | 10.11 | 10.39 | 10.15 | qfq | 8,848,743 | 90,827,628 | 3.49% |
| 2024-02-19 | 9.81 | 10.35 | 9.68 | 10.04 | 9.81 | qfq | 14,467,669 | 143,580,831 | 2.87% |
| 2024-02-08 | 9.11 | 9.78 | 8.55 | 9.76 | 9.54 | qfq | 15,950,458 | 146,497,909 | 8.20% |
| 2024-02-07 | 9.10 | 9.86 | 8.90 | 9.02 | 8.81 | qfq | 12,135,915 | 113,981,480 | -1.42% |
| 2024-02-06 | 8.50 | 9.27 | 8.26 | 9.15 | 8.94 | qfq | 9,272,983 | 81,518,486 | 6.64% |
| 2024-02-05 | 9.63 | 9.70 | 8.30 | 8.58 | 8.38 | qfq | 11,552,175 | 101,520,487 | -11.55% |
| 2024-02-02 | 10.45 | 10.45 | 9.30 | 9.70 | 9.48 | qfq | 5,957,185 | 58,593,822 | -4.72% |
| 2024-02-01 | 10.31 | 10.52 | 9.91 | 10.18 | 9.95 | qfq | 7,140,679 | 72,998,628 | -1.26% |
| 2024-01-31 | 10.79 | 10.82 | 10.31 | 10.31 | 10.08 | qfq | 4,555,747 | 47,889,211 | -4.45% |
| 2024-01-30 | 11.28 | 11.31 | 10.74 | 10.79 | 10.54 | qfq | 6,312,463 | 69,316,799 | -5.18% |
| 2024-01-29 | 11.80 | 12.05 | 11.38 | 11.38 | 11.12 | qfq | 4,295,166 | 49,879,551 | -2.32% |
| 2024-01-26 | 11.90 | 11.95 | 11.60 | 11.65 | 11.38 | qfq | 4,176,795 | 48,963,406 | -2.43% |
| 2024-01-25 | 11.34 | 12.09 | 11.20 | 11.94 | 11.67 | qfq | 6,752,129 | 78,915,152 | 5.01% |
| 2024-01-24 | 11.57 | 11.58 | 11.03 | 11.37 | 11.11 | qfq | 5,707,411 | 64,341,113 | -0.44% |
| 2024-01-23 | 11.56 | 11.60 | 11.29 | 11.42 | 11.16 | qfq | 4,592,621 | 52,607,289 | -0.78% |
| 2024-01-22 | 12.05 | 12.22 | 11.42 | 11.51 | 11.25 | qfq | 4,554,174 | 53,739,106 | -5.50% |
| 2024-01-19 | 12.20 | 12.57 | 12.12 | 12.18 | 11.90 | qfq | 3,382,904 | 41,572,633 | -0.65% |
| 2024-01-18 | 12.07 | 12.28 | 11.80 | 12.26 | 11.98 | qfq | 3,482,731 | 41,832,000 | 0.74% |
| 2024-01-17 | 12.55 | 12.55 | 12.15 | 12.17 | 11.89 | qfq | 2,357,363 | 29,071,257 | -3.03% |
| 2024-01-16 | 12.50 | 12.60 | 12.29 | 12.55 | 12.26 | qfq | 3,744,371 | 46,615,731 | -0.16% |
| 2024-01-15 | 12.30 | 12.86 | 12.30 | 12.57 | 12.28 | qfq | 5,690,520 | 72,040,177 | 1.53% |
| 2024-01-12 | 12.62 | 12.67 | 12.30 | 12.38 | 12.10 | qfq | 6,225,241 | 77,684,536 | -1.90% |
| 2024-01-11 | 12.57 | 12.79 | 12.45 | 12.62 | 12.33 | qfq | 5,133,637 | 64,747,866 | 0.08% |
| 2024-01-10 | 12.87 | 12.96 | 12.41 | 12.61 | 12.32 | qfq | 5,066,725 | 64,158,613 | -2.25% |
| 2024-01-09 | 12.70 | 12.95 | 12.62 | 12.90 | 12.61 | qfq | 5,770,764 | 73,929,583 | 2.06% |
| 2024-01-08 | 13.28 | 13.48 | 12.63 | 12.64 | 12.35 | qfq | 6,453,923 | 83,002,122 | -5.46% |
| 2024-01-05 | 13.60 | 13.84 | 13.26 | 13.37 | 13.07 | qfq | 5,335,688 | 72,424,171 | -1.40% |
| 2024-01-04 | 13.60 | 13.74 | 13.43 | 13.56 | 13.25 | qfq | 5,134,426 | 69,847,757 | -0.88% |
| 2024-01-03 | 14.53 | 14.53 | 13.20 | 13.68 | 13.37 | qfq | 15,329,993 | 210,184,221 | -5.20% |
| 2024-01-02 | 15.30 | 15.30 | 14.43 | 14.43 | 14.10 | qfq | 13,251,257 | 195,069,673 | -6.36% |
| 2023-12-29 | 14.40 | 15.58 | 14.27 | 15.41 | 15.06 | qfq | 15,442,681 | 234,329,391 | 7.76% |
| 2023-12-28 | 14.20 | 14.60 | 13.99 | 14.30 | 13.97 | qfq | 6,140,001 | 87,740,079 | 1.63% |
| 2023-12-27 | 13.94 | 14.25 | 13.56 | 14.07 | 13.75 | qfq | 5,747,565 | 80,135,477 | 1.74% |
| 2023-12-26 | 14.56 | 14.58 | 13.61 | 13.83 | 13.52 | qfq | 7,697,011 | 107,054,135 | -4.29% |
| 2023-12-25 | 13.96 | 14.65 | 13.83 | 14.45 | 14.12 | qfq | 9,441,930 | 135,158,549 | 2.77% |
| 2023-12-22 | 14.44 | 14.49 | 13.93 | 14.06 | 13.74 | qfq | 5,674,721 | 80,195,477 | -2.70% |
| 2023-12-21 | 14.56 | 14.79 | 14.31 | 14.45 | 14.12 | qfq | 6,695,215 | 96,859,102 | -0.76% |
| 2023-12-20 | 13.80 | 14.99 | 13.63 | 14.56 | 14.23 | qfq | 14,380,009 | 209,819,415 | 6.36% |
| 2023-12-19 | 13.49 | 13.74 | 13.48 | 13.69 | 13.38 | qfq | 2,060,774 | 28,101,877 | 1.18% |
| 2023-12-18 | 13.75 | 13.75 | 13.46 | 13.53 | 13.22 | qfq | 2,502,333 | 33,992,105 | -0.95% |
| 2023-12-15 | 13.92 | 13.97 | 13.65 | 13.66 | 13.35 | qfq | 2,245,364 | 30,880,092 | -2.08% |
| 2023-12-14 | 14.00 | 14.09 | 13.75 | 13.95 | 13.63 | qfq | 3,611,374 | 50,325,404 | 0.00% |
| 2023-12-13 | 14.17 | 14.23 | 13.93 | 13.95 | 13.63 | qfq | 2,997,450 | 42,106,271 | -1.41% |
| 2023-12-12 | 14.31 | 14.39 | 14.06 | 14.15 | 13.83 | qfq | 3,219,100 | 45,690,490 | -1.53% |
| 2023-12-11 | 14.26 | 14.42 | 14.04 | 14.37 | 14.04 | qfq | 5,754,645 | 82,090,254 | 0.84% |
| 2023-12-08 | 13.88 | 14.52 | 13.76 | 14.25 | 13.93 | qfq | 11,736,499 | 167,977,805 | 2.74% |
| 2023-12-07 | 13.60 | 13.98 | 13.40 | 13.87 | 13.55 | qfq | 4,940,566 | 67,708,641 | 1.54% |
| 2023-12-06 | 13.51 | 13.76 | 13.42 | 13.66 | 13.35 | qfq | 3,964,380 | 53,966,046 | 1.19% |
| 2023-12-05 | 13.70 | 13.73 | 13.39 | 13.50 | 13.19 | qfq | 3,951,024 | 53,479,255 | -1.32% |
| 2023-12-04 | 13.75 | 13.97 | 13.66 | 13.68 | 13.37 | qfq | 2,729,703 | 37,634,321 | -0.15% |
| 2023-12-01 | 13.88 | 13.89 | 13.53 | 13.70 | 13.39 | qfq | 2,803,988 | 38,286,479 | -0.72% |
| 2023-11-30 | 14.00 | 14.00 | 13.66 | 13.80 | 13.49 | qfq | 3,605,180 | 49,690,857 | -1.71% |
| 2023-11-29 | 13.99 | 14.23 | 13.96 | 14.04 | 13.72 | qfq | 3,549,781 | 50,103,701 | -0.21% |
| 2023-11-28 | 14.25 | 14.33 | 13.92 | 14.07 | 13.75 | qfq | 4,982,208 | 70,174,505 | -1.19% |
| 2023-11-27 | 13.89 | 14.32 | 13.74 | 14.24 | 13.92 | qfq | 7,254,633 | 102,579,910 | 2.74% |
| 2023-11-24 | 14.09 | 14.10 | 13.71 | 13.86 | 13.54 | qfq | 5,710,432 | 78,984,883 | -1.91% |
| 2023-11-23 | 13.80 | 14.24 | 13.65 | 14.13 | 13.81 | qfq | 5,683,495 | 79,375,284 | 1.65% |
| 2023-11-22 | 14.20 | 14.31 | 13.86 | 13.90 | 13.58 | qfq | 4,002,685 | 56,113,299 | -2.32% |
| 2023-11-21 | 14.12 | 14.33 | 14.03 | 14.23 | 13.91 | qfq | 4,812,003 | 68,249,318 | 0.21% |
| 2023-11-20 | 13.92 | 14.24 | 13.82 | 14.20 | 13.88 | qfq | 6,458,962 | 90,808,619 | 2.38% |
| 2023-11-17 | 13.87 | 13.99 | 13.76 | 13.87 | 13.55 | qfq | 3,305,574 | 45,829,847 | 0.00% |
| 2023-11-16 | 14.18 | 14.18 | 13.79 | 13.87 | 13.55 | qfq | 5,083,212 | 70,909,799 | -1.91% |
| 2023-11-15 | 14.00 | 14.68 | 13.91 | 14.14 | 13.82 | qfq | 13,060,969 | 187,277,329 | 1.73% |
| 2023-11-14 | 13.68 | 13.95 | 13.50 | 13.90 | 13.58 | qfq | 6,957,802 | 96,060,543 | 1.61% |
| 2023-11-13 | 13.84 | 13.88 | 13.57 | 13.68 | 13.37 | qfq | 7,206,139 | 98,769,422 | -0.73% |
| 2023-11-10 | 13.26 | 13.89 | 13.25 | 13.78 | 13.47 | qfq | 8,513,821 | 115,706,832 | 3.38% |
| 2023-11-09 | 13.51 | 13.63 | 13.31 | 13.33 | 13.03 | qfq | 4,203,280 | 56,318,654 | -1.48% |
| 2023-11-08 | 13.72 | 13.75 | 13.42 | 13.53 | 13.22 | qfq | 6,087,157 | 82,613,718 | -1.81% |
| 2023-11-07 | 13.72 | 13.92 | 13.55 | 13.78 | 13.47 | qfq | 8,009,389 | 109,880,398 | 0.07% |
| 2023-11-06 | 13.48 | 13.80 | 13.40 | 13.77 | 13.46 | qfq | 9,200,221 | 125,332,555 | 2.99% |
| 2023-11-03 | 13.03 | 13.50 | 12.95 | 13.37 | 13.07 | qfq | 7,999,487 | 106,198,357 | 3.00% |
| 2023-11-02 | 13.33 | 13.48 | 12.96 | 12.98 | 12.68 | qfq | 7,395,067 | 97,627,717 | -2.55% |
| 2023-11-01 | 13.18 | 13.60 | 13.04 | 13.32 | 13.02 | qfq | 8,122,088 | 108,106,258 | 0.30% |
| 2023-10-31 | 13.20 | 13.49 | 13.11 | 13.28 | 12.98 | qfq | 11,469,300 | 152,501,166 | 1.53% |
| 2023-10-30 | 12.40 | 13.35 | 12.39 | 13.08 | 12.78 | qfq | 12,119,293 | 156,900,455 | 4.89% |
| 2023-10-27 | 12.14 | 12.54 | 12.09 | 12.47 | 12.19 | qfq | 5,965,996 | 73,668,457 | 1.88% |
| 2023-10-26 | 12.08 | 12.33 | 12.04 | 12.24 | 11.96 | qfq | 5,513,982 | 67,268,417 | 0.08% |
| 2023-10-25 | 12.15 | 12.41 | 11.87 | 12.23 | 11.95 | qfq | 10,274,161 | 124,963,700 | 5.07% |
| 2023-10-24 | 11.28 | 11.67 | 11.15 | 11.64 | 11.38 | qfq | 5,672,029 | 65,119,932 | 4.30% |
| 2023-10-23 | 11.45 | 11.50 | 11.10 | 11.16 | 10.91 | qfq | 5,827,536 | 65,620,086 | -3.04% |
| 2023-10-20 | 11.93 | 12.07 | 11.47 | 11.51 | 11.25 | qfq | 10,567,357 | 123,541,001 | -4.40% |
| 2023-10-19 | 11.80 | 12.30 | 11.76 | 12.04 | 11.77 | qfq | 5,058,153 | 61,477,496 | 1.43% |
| 2023-10-18 | 12.12 | 12.23 | 11.85 | 11.87 | 11.60 | qfq | 3,753,039 | 44,986,838 | -2.70% |
| 2023-10-17 | 12.35 | 12.36 | 12.11 | 12.20 | 11.92 | qfq | 2,984,521 | 36,411,304 | 0.00% |
| 2023-10-16 | 12.70 | 12.70 | 12.17 | 12.20 | 11.92 | qfq | 4,508,189 | 55,481,510 | -2.40% |
| 2023-10-13 | 12.57 | 12.67 | 12.45 | 12.50 | 12.22 | qfq | 3,589,404 | 45,123,663 | -0.79% |
| 2023-10-12 | 12.66 | 12.67 | 12.45 | 12.60 | 12.31 | qfq | 2,811,998 | 35,273,689 | -0.16% |
| 2023-10-11 | 12.44 | 12.76 | 12.44 | 12.62 | 12.33 | qfq | 5,511,914 | 69,588,316 | 1.37% |
| 2023-10-10 | 12.51 | 12.54 | 12.38 | 12.45 | 12.17 | qfq | 3,533,731 | 44,057,185 | 0.00% |
| 2023-10-09 | 12.45 | 12.56 | 12.34 | 12.45 | 12.17 | qfq | 3,979,732 | 49,538,679 | 0.00% |
| 2023-09-28 | 12.38 | 12.50 | 12.33 | 12.45 | 12.17 | qfq | 3,659,116 | 45,460,707 | 0.16% |
| 2023-09-27 | 12.12 | 12.54 | 12.08 | 12.43 | 12.15 | qfq | 5,660,278 | 70,105,556 | 2.39% |
| 2023-09-26 | 12.10 | 12.28 | 12.01 | 12.14 | 11.86 | qfq | 2,743,697 | 33,327,388 | 0.00% |
| 2023-09-25 | 12.31 | 12.41 | 12.11 | 12.14 | 11.86 | qfq | 3,590,942 | 43,787,347 | -1.70% |
| 2023-09-22 | 12.01 | 12.37 | 11.97 | 12.35 | 12.07 | qfq | 4,063,714 | 49,597,329 | 2.32% |
| 2023-09-21 | 12.05 | 12.19 | 12.05 | 12.07 | 11.80 | qfq | 2,320,253 | 28,101,659 | -0.25% |
| 2023-09-20 | 12.22 | 12.30 | 12.09 | 12.10 | 11.82 | qfq | 3,022,207 | 36,755,626 | -0.98% |
| 2023-09-19 | 12.36 | 12.45 | 12.15 | 12.22 | 11.94 | qfq | 3,848,662 | 47,299,641 | -0.65% |
| 2023-09-18 | 12.29 | 12.49 | 12.19 | 12.30 | 12.02 | qfq | 3,202,501 | 39,536,176 | -0.57% |
| 2023-09-15 | 12.36 | 12.79 | 12.14 | 12.37 | 12.09 | qfq | 5,338,943 | 66,593,202 | 1.06% |
| 2023-09-14 | 12.57 | 12.61 | 12.19 | 12.24 | 11.96 | qfq | 3,776,588 | 46,535,642 | -2.39% |
| 2023-09-13 | 12.84 | 12.88 | 12.37 | 12.54 | 12.25 | qfq | 5,785,061 | 72,612,696 | -2.64% |
| 2023-09-12 | 13.09 | 13.25 | 12.85 | 12.88 | 12.59 | qfq | 4,671,706 | 60,469,159 | -1.15% |
| 2023-09-11 | 13.15 | 13.24 | 12.93 | 13.03 | 12.73 | qfq | 6,114,906 | 79,758,998 | -0.91% |
| 2023-09-08 | 12.96 | 13.21 | 12.95 | 13.15 | 12.85 | qfq | 5,036,870 | 66,073,980 | 1.00% |
| 2023-09-07 | 13.52 | 13.52 | 12.98 | 13.02 | 12.72 | qfq | 6,837,988 | 90,161,907 | -3.20% |
| 2023-09-06 | 13.08 | 13.51 | 13.03 | 13.45 | 13.14 | qfq | 9,037,612 | 120,341,767 | 2.83% |
| 2023-09-05 | 13.17 | 13.33 | 13.06 | 13.08 | 12.78 | qfq | 4,921,076 | 64,863,874 | -0.83% |
| 2023-09-04 | 13.23 | 13.31 | 12.93 | 13.19 | 12.89 | qfq | 5,082,412 | 66,449,774 | -0.30% |
| 2023-09-01 | 13.43 | 13.48 | 13.15 | 13.23 | 12.93 | qfq | 7,796,462 | 103,772,549 | -1.42% |
| 2023-08-31 | 13.05 | 13.53 | 13.03 | 13.42 | 13.11 | qfq | 11,805,688 | 157,685,197 | 1.59% |
| 2023-08-30 | 12.61 | 13.27 | 12.61 | 13.21 | 12.91 | qfq | 14,121,503 | 184,934,253 | 4.84% |
| 2023-08-29 | 11.98 | 12.68 | 11.78 | 12.60 | 12.31 | qfq | 8,483,867 | 105,431,206 | 6.15% |
| 2023-08-28 | 12.60 | 12.60 | 11.81 | 11.87 | 11.60 | qfq | 4,647,003 | 56,658,047 | 1.11% |
| 2023-08-25 | 12.22 | 12.22 | 11.63 | 11.74 | 11.47 | qfq | 5,662,653 | 67,403,783 | -3.93% |
| 2023-08-24 | 12.19 | 12.45 | 12.07 | 12.22 | 11.94 | qfq | 4,324,672 | 53,060,110 | 1.24% |
| 2023-08-23 | 12.52 | 12.61 | 12.03 | 12.07 | 11.80 | qfq | 3,700,154 | 45,322,226 | -4.36% |
| 2023-08-22 | 12.34 | 12.67 | 12.15 | 12.62 | 12.33 | qfq | 4,285,968 | 53,238,077 | 0.48% |
| 2023-08-21 | 12.70 | 12.85 | 12.53 | 12.56 | 12.27 | qfq | 2,953,107 | 37,533,078 | 0.08% |
| 2023-08-18 | 12.54 | 12.83 | 12.50 | 12.55 | 12.26 | qfq | 4,762,953 | 60,432,693 | 0.32% |
| 2023-08-17 | 12.31 | 12.54 | 12.16 | 12.51 | 12.23 | qfq | 3,769,112 | 46,624,501 | 1.38% |
| 2023-08-16 | 12.40 | 12.53 | 12.34 | 12.34 | 12.06 | qfq | 2,540,393 | 31,522,332 | -0.72% |
| 2023-08-15 | 12.67 | 12.70 | 12.37 | 12.43 | 12.15 | qfq | 3,419,953 | 42,712,083 | -1.89% |
| 2023-08-14 | 12.56 | 12.67 | 12.48 | 12.67 | 12.38 | qfq | 2,888,347 | 36,314,437 | 0.16% |
| 2023-08-11 | 12.82 | 12.91 | 12.64 | 12.65 | 12.36 | qfq | 3,204,724 | 40,843,183 | -1.86% |
| 2023-08-10 | 12.69 | 12.96 | 12.60 | 12.89 | 12.60 | qfq | 5,474,300 | 70,409,431 | 2.06% |
| 2023-08-09 | 13.02 | 13.03 | 12.59 | 12.63 | 12.34 | qfq | 7,459,480 | 94,772,238 | -3.66% |
| 2023-08-08 | 13.13 | 13.19 | 13.10 | 13.11 | 12.81 | qfq | 2,952,733 | 38,800,518 | -0.08% |
| 2023-08-07 | 13.15 | 13.23 | 13.07 | 13.12 | 12.82 | qfq | 3,268,795 | 42,892,758 | -0.23% |
| 2023-08-04 | 13.20 | 13.27 | 13.08 | 13.15 | 12.85 | qfq | 4,295,448 | 56,570,378 | -0.08% |
| 2023-08-03 | 13.30 | 13.32 | 13.09 | 13.16 | 12.86 | qfq | 4,898,878 | 64,581,938 | -0.90% |
| 2023-08-02 | 13.12 | 13.35 | 13.08 | 13.28 | 12.98 | qfq | 6,791,820 | 89,786,628 | 0.53% |
| 2023-08-01 | 13.28 | 13.38 | 13.14 | 13.21 | 12.91 | qfq | 4,970,523 | 65,749,107 | -1.27% |
| 2023-07-31 | 13.27 | 13.47 | 13.21 | 13.38 | 13.08 | qfq | 6,391,520 | 85,410,953 | 1.06% |
| 2023-07-28 | 13.16 | 13.30 | 12.93 | 13.24 | 12.94 | qfq | 7,603,475 | 99,737,789 | 0.53% |
| 2023-07-27 | 13.67 | 13.74 | 13.11 | 13.17 | 12.87 | qfq | 10,250,641 | 137,334,511 | -4.01% |
| 2023-07-26 | 14.39 | 14.50 | 13.67 | 13.72 | 13.41 | qfq | 14,449,757 | 202,696,745 | -5.83% |
| 2023-07-25 | 14.50 | 14.95 | 14.35 | 14.57 | 14.24 | qfq | 11,850,504 | 172,855,548 | 2.32% |
| 2023-07-24 | 14.41 | 14.75 | 14.20 | 14.24 | 13.92 | qfq | 12,035,897 | 173,915,211 | -2.13% |
| 2023-07-21 | 14.69 | 15.50 | 14.53 | 14.55 | 14.22 | qfq | 17,808,210 | 265,373,471 | -3.00% |
| 2023-07-20 | 15.03 | 15.62 | 14.73 | 15.00 | 14.66 | qfq | 23,652,289 | 359,033,467 | -0.66% |
| 2023-07-19 | 15.13 | 15.21 | 14.48 | 15.10 | 14.76 | qfq | 22,503,405 | 334,926,252 | 3.99% |
| 2023-07-18 | 14.56 | 15.22 | 14.36 | 14.52 | 14.19 | qfq | 18,302,928 | 271,450,177 | 1.04% |