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
有研硅688432.SH
最近收盘价38.882026-07-17
最近交易日2026-07-17
成交量（股）62,011,296
成交额（元）2,371,850,549
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-20 | 2023-09-26 | cash_dividend | 0.06 | — | — | — | 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 | 36.50 | 40.99 | 34.10 | 38.88 | 38.88 | qfq | 62,011,296 | 2,371,850,549 | 5.19% |
| 2026-07-16 | 39.65 | 41.37 | 36.60 | 36.96 | 36.96 | qfq | 47,086,938 | 1,812,525,746 | -10.85% |
| 2026-07-15 | 47.18 | 47.37 | 41.46 | 41.46 | 41.46 | qfq | 45,558,555 | 2,003,048,417 | -14.30% |
| 2026-07-14 | 49.00 | 49.00 | 41.11 | 48.38 | 48.38 | qfq | 59,404,100 | 2,685,578,512 | -1.47% |
| 2026-07-13 | 51.50 | 55.41 | 46.71 | 49.10 | 49.10 | qfq | 65,686,947 | 3,353,037,807 | -13.25% |
| 2026-07-10 | 52.31 | 60.78 | 50.02 | 56.60 | 56.60 | qfq | 83,542,509 | 4,705,614,208 | 5.26% |
| 2026-07-09 | 45.93 | 53.77 | 44.82 | 53.77 | 53.77 | qfq | 84,423,456 | 4,284,804,703 | 20.00% |
| 2026-07-08 | 47.86 | 50.10 | 44.30 | 44.81 | 44.81 | qfq | 89,427,607 | 4,174,184,575 | -2.88% |
| 2026-07-07 | 38.98 | 46.14 | 38.13 | 46.14 | 46.14 | qfq | 76,565,979 | 3,389,040,404 | 20.00% |
| 2026-07-06 | 42.70 | 43.42 | 37.57 | 38.45 | 38.45 | qfq | 65,133,338 | 2,582,187,474 | -8.86% |
| 2026-07-03 | 44.50 | 45.77 | 39.01 | 42.19 | 42.19 | qfq | 82,829,791 | 3,478,127,409 | -8.10% |
| 2026-07-02 | 41.33 | 48.79 | 37.50 | 45.91 | 45.91 | qfq | 85,726,425 | 3,870,943,531 | 0.24% |
| 2026-07-01 | 39.00 | 46.30 | 38.52 | 45.80 | 45.80 | qfq | 84,518,544 | 3,683,370,928 | 14.59% |
| 2026-06-30 | 38.50 | 41.21 | 37.00 | 39.97 | 39.97 | qfq | 96,120,508 | 3,711,188,501 | 7.79% |
| 2026-06-29 | 32.50 | 37.08 | 31.53 | 37.08 | 37.08 | qfq | 94,473,579 | 3,294,047,431 | 20.00% |
| 2026-06-26 | 25.02 | 30.90 | 24.77 | 30.90 | 30.90 | qfq | 73,950,808 | 2,095,117,013 | 20.00% |
| 2026-06-25 | 24.48 | 25.88 | 23.77 | 25.75 | 25.75 | qfq | 50,732,643 | 1,264,895,571 | 7.16% |
| 2026-06-24 | 24.03 | 24.45 | 23.27 | 24.03 | 24.03 | qfq | 35,000,140 | 838,493,063 | -0.95% |
| 2026-06-23 | 24.70 | 25.15 | 23.50 | 24.26 | 24.21 | qfq | 39,212,389 | 953,076,129 | -4.26% |
| 2026-06-22 | 25.80 | 25.80 | 24.36 | 25.34 | 25.28 | qfq | 48,301,605 | 1,212,667,208 | -0.39% |
| 2026-06-18 | 25.90 | 26.99 | 25.30 | 25.44 | 25.38 | qfq | 54,920,674 | 1,422,915,018 | -3.12% |
| 2026-06-17 | 24.93 | 27.16 | 24.63 | 26.26 | 26.20 | qfq | 68,996,467 | 1,783,717,857 | 2.62% |
| 2026-06-16 | 24.70 | 26.18 | 24.35 | 25.59 | 25.53 | qfq | 68,638,322 | 1,732,309,430 | 1.87% |
| 2026-06-15 | 20.61 | 25.20 | 19.67 | 25.12 | 25.06 | qfq | 79,571,313 | 1,828,650,468 | 19.62% |
| 2026-06-12 | 24.00 | 24.10 | 20.34 | 21.00 | 20.95 | qfq | 66,626,661 | 1,467,892,971 | -9.40% |
| 2026-06-11 | 22.80 | 24.45 | 22.58 | 23.18 | 23.13 | qfq | 53,767,760 | 1,247,389,142 | -2.89% |
| 2026-06-10 | 22.48 | 24.94 | 22.37 | 23.87 | 23.82 | qfq | 67,190,736 | 1,595,901,669 | 5.15% |
| 2026-06-09 | 20.16 | 23.17 | 19.40 | 22.70 | 22.65 | qfq | 57,346,804 | 1,238,967,425 | 15.40% |
| 2026-06-08 | 18.60 | 20.70 | 18.60 | 19.67 | 19.63 | qfq | 30,644,092 | 608,025,531 | -1.11% |
| 2026-06-05 | 20.20 | 20.78 | 19.50 | 19.89 | 19.85 | qfq | 25,444,604 | 511,054,972 | -3.07% |
| 2026-06-04 | 18.69 | 20.85 | 18.40 | 20.52 | 20.47 | qfq | 37,561,017 | 755,387,526 | 7.43% |
| 2026-06-03 | 18.00 | 20.23 | 17.83 | 19.10 | 19.06 | qfq | 32,334,331 | 622,778,814 | 5.82% |
| 2026-06-02 | 18.02 | 18.58 | 17.55 | 18.05 | 18.01 | qfq | 22,851,251 | 411,866,637 | 0.61% |
| 2026-06-01 | 19.09 | 19.09 | 17.87 | 17.94 | 17.90 | qfq | 24,259,013 | 443,962,228 | -6.02% |
| 2026-05-29 | 20.50 | 20.56 | 18.89 | 19.09 | 19.05 | qfq | 34,765,022 | 675,794,645 | -7.33% |
| 2026-05-28 | 19.20 | 20.88 | 18.89 | 20.60 | 20.55 | qfq | 41,126,716 | 834,239,860 | 5.70% |
| 2026-05-27 | 19.66 | 20.17 | 18.81 | 19.49 | 19.45 | qfq | 30,327,205 | 589,756,683 | 1.46% |
| 2026-05-26 | 19.71 | 19.71 | 18.75 | 19.21 | 19.17 | qfq | 27,293,588 | 521,024,625 | -3.37% |
| 2026-05-25 | 19.80 | 20.39 | 19.18 | 19.88 | 19.84 | qfq | 31,641,850 | 625,874,583 | 1.95% |
| 2026-05-22 | 19.45 | 19.78 | 18.80 | 19.50 | 19.46 | qfq | 33,456,234 | 643,985,498 | 1.72% |
| 2026-05-21 | 21.00 | 21.60 | 19.15 | 19.17 | 19.13 | qfq | 46,413,078 | 942,119,924 | -9.02% |
| 2026-05-20 | 20.59 | 21.35 | 20.41 | 21.07 | 21.02 | qfq | 42,310,694 | 882,387,164 | -1.36% |
| 2026-05-19 | 19.31 | 21.72 | 18.80 | 21.36 | 21.31 | qfq | 47,918,914 | 973,921,397 | 8.21% |
| 2026-05-18 | 18.61 | 20.63 | 18.36 | 19.74 | 19.70 | qfq | 39,805,370 | 774,510,660 | 4.94% |
| 2026-05-15 | 19.35 | 19.95 | 18.50 | 18.81 | 18.77 | qfq | 33,537,622 | 641,135,736 | -1.93% |
| 2026-05-14 | 19.30 | 19.65 | 18.76 | 19.18 | 19.14 | qfq | 27,180,772 | 521,404,694 | 0.10% |
| 2026-05-13 | 18.33 | 19.35 | 18.23 | 19.16 | 19.12 | qfq | 29,586,411 | 560,669,406 | 2.62% |
| 2026-05-12 | 18.71 | 19.27 | 18.40 | 18.67 | 18.63 | qfq | 28,425,981 | 534,878,116 | -1.99% |
| 2026-05-11 | 18.31 | 19.91 | 18.31 | 19.05 | 19.01 | qfq | 48,013,888 | 913,706,308 | 6.66% |
| 2026-05-08 | 16.81 | 18.21 | 16.62 | 17.86 | 17.82 | qfq | 33,278,741 | 581,844,685 | 5.43% |
| 2026-05-07 | 16.79 | 17.06 | 16.42 | 16.94 | 16.90 | qfq | 16,785,469 | 282,113,385 | 1.38% |
| 2026-05-06 | 16.41 | 17.27 | 16.41 | 16.71 | 16.67 | qfq | 24,869,114 | 420,945,505 | 2.89% |
| 2026-04-30 | 15.45 | 16.33 | 15.28 | 16.24 | 16.20 | qfq | 20,912,805 | 331,448,002 | 5.80% |
| 2026-04-29 | 15.35 | 15.50 | 14.87 | 15.35 | 15.32 | qfq | 13,879,002 | 211,053,470 | -1.16% |
| 2026-04-28 | 15.83 | 15.85 | 15.40 | 15.53 | 15.49 | qfq | 11,769,246 | 183,599,584 | -2.14% |
| 2026-04-27 | 15.32 | 16.00 | 15.32 | 15.87 | 15.83 | qfq | 16,335,563 | 257,305,415 | 2.92% |
| 2026-04-24 | 15.38 | 15.64 | 15.31 | 15.42 | 15.39 | qfq | 13,014,590 | 201,303,744 | -0.26% |
| 2026-04-23 | 15.74 | 15.87 | 15.37 | 15.46 | 15.43 | qfq | 13,876,253 | 215,985,929 | -1.53% |
| 2026-04-22 | 15.25 | 15.82 | 15.24 | 15.70 | 15.66 | qfq | 13,453,376 | 210,121,806 | 1.55% |
| 2026-04-21 | 15.58 | 15.60 | 15.18 | 15.46 | 15.43 | qfq | 11,563,940 | 177,838,296 | -1.15% |
| 2026-04-20 | 15.15 | 15.85 | 15.00 | 15.64 | 15.60 | qfq | 18,076,328 | 281,137,553 | 3.23% |
| 2026-04-17 | 14.65 | 15.23 | 14.56 | 15.15 | 15.12 | qfq | 13,738,934 | 206,631,477 | 3.20% |
| 2026-04-16 | 14.50 | 14.70 | 14.28 | 14.68 | 14.65 | qfq | 9,092,573 | 132,031,208 | 1.59% |
| 2026-04-15 | 14.60 | 14.75 | 14.42 | 14.45 | 14.42 | qfq | 9,423,450 | 137,044,711 | -0.62% |
| 2026-04-14 | 14.44 | 14.72 | 14.42 | 14.54 | 14.51 | qfq | 9,829,589 | 143,140,047 | 1.89% |
| 2026-04-13 | 14.34 | 14.55 | 14.23 | 14.27 | 14.24 | qfq | 8,442,057 | 121,189,577 | -0.42% |
| 2026-04-10 | 14.55 | 14.74 | 14.30 | 14.33 | 14.30 | qfq | 9,374,668 | 136,076,226 | -0.28% |
| 2026-04-09 | 14.37 | 14.55 | 14.29 | 14.37 | 14.34 | qfq | 9,736,883 | 140,628,685 | -1.17% |
| 2026-04-08 | 14.20 | 14.55 | 14.18 | 14.54 | 14.51 | qfq | 15,570,556 | 223,739,239 | 4.60% |
| 2026-04-07 | 13.48 | 14.06 | 13.40 | 13.90 | 13.87 | qfq | 11,283,437 | 156,864,232 | 3.81% |
| 2026-04-03 | 13.41 | 13.58 | 13.33 | 13.39 | 13.36 | qfq | 5,781,051 | 77,760,991 | 0.15% |
| 2026-04-02 | 13.72 | 13.79 | 13.25 | 13.37 | 13.34 | qfq | 7,539,189 | 101,769,782 | -2.83% |
| 2026-04-01 | 13.75 | 13.86 | 13.60 | 13.76 | 13.73 | qfq | 9,018,141 | 123,770,426 | 2.46% |
| 2026-03-31 | 13.84 | 13.87 | 13.43 | 13.43 | 13.40 | qfq | 8,848,882 | 120,778,829 | -3.03% |
| 2026-03-30 | 13.54 | 13.90 | 13.37 | 13.85 | 13.82 | qfq | 8,429,864 | 115,108,008 | 0.65% |
| 2026-03-27 | 13.46 | 13.92 | 13.39 | 13.76 | 13.73 | qfq | 9,206,647 | 125,834,864 | 0.44% |
| 2026-03-26 | 13.93 | 14.02 | 13.60 | 13.70 | 13.67 | qfq | 8,045,726 | 111,064,464 | -2.00% |
| 2026-03-25 | 13.95 | 14.30 | 13.83 | 13.98 | 13.95 | qfq | 11,833,716 | 166,250,689 | 0.72% |
| 2026-03-24 | 13.95 | 14.00 | 13.39 | 13.88 | 13.85 | qfq | 10,773,949 | 147,372,087 | 1.76% |
| 2026-03-23 | 14.05 | 14.32 | 13.51 | 13.64 | 13.61 | qfq | 16,070,471 | 222,858,356 | -5.93% |
| 2026-03-20 | 14.82 | 15.18 | 14.36 | 14.50 | 14.47 | qfq | 13,169,614 | 195,099,542 | -1.36% |
| 2026-03-19 | 14.98 | 15.06 | 14.61 | 14.70 | 14.67 | qfq | 11,344,204 | 168,083,507 | -3.67% |
| 2026-03-18 | 14.97 | 15.29 | 14.89 | 15.26 | 15.23 | qfq | 11,645,942 | 175,745,421 | 2.83% |
| 2026-03-17 | 15.39 | 15.40 | 14.80 | 14.84 | 14.81 | qfq | 10,891,496 | 164,476,449 | -3.64% |
| 2026-03-16 | 15.08 | 15.44 | 14.80 | 15.40 | 15.37 | qfq | 13,847,308 | 209,595,600 | 0.98% |
| 2026-03-13 | 15.33 | 15.73 | 15.09 | 15.25 | 15.22 | qfq | 12,778,372 | 196,684,360 | -1.61% |
| 2026-03-12 | 15.95 | 15.95 | 15.32 | 15.50 | 15.46 | qfq | 12,886,598 | 200,983,211 | -2.08% |
| 2026-03-11 | 16.00 | 16.32 | 15.73 | 15.83 | 15.79 | qfq | 17,658,257 | 282,119,205 | 0.25% |
| 2026-03-10 | 15.91 | 16.15 | 15.57 | 15.79 | 15.75 | qfq | 15,848,263 | 251,117,465 | 1.41% |
| 2026-03-09 | 15.48 | 15.69 | 15.01 | 15.57 | 15.53 | qfq | 20,308,331 | 309,924,721 | -2.01% |
| 2026-03-06 | 15.98 | 16.33 | 15.86 | 15.89 | 15.85 | qfq | 16,077,078 | 258,256,731 | -1.97% |
| 2026-03-05 | 16.75 | 16.90 | 16.05 | 16.21 | 16.17 | qfq | 24,049,744 | 393,759,702 | 0.93% |
| 2026-03-04 | 15.08 | 16.99 | 15.08 | 16.06 | 16.02 | qfq | 36,647,497 | 590,602,168 | 5.17% |
| 2026-03-03 | 16.70 | 16.79 | 15.18 | 15.27 | 15.24 | qfq | 26,982,084 | 423,546,584 | -7.40% |
| 2026-03-02 | 17.01 | 17.43 | 16.38 | 16.49 | 16.45 | qfq | 28,637,277 | 480,022,913 | -6.63% |
| 2026-02-27 | 17.59 | 17.86 | 17.16 | 17.66 | 17.62 | qfq | 29,205,295 | 512,611,356 | -1.62% |
| 2026-02-26 | 17.59 | 18.13 | 17.12 | 17.95 | 17.91 | qfq | 53,442,455 | 942,511,534 | 1.07% |
| 2026-02-25 | 14.81 | 17.76 | 14.71 | 17.76 | 17.72 | qfq | 48,918,923 | 816,855,530 | 20.00% |
| 2026-02-24 | 14.73 | 15.15 | 14.36 | 14.80 | 14.77 | qfq | 16,087,206 | 238,534,663 | 1.37% |
| 2026-02-13 | 14.35 | 14.78 | 14.26 | 14.60 | 14.57 | qfq | 16,708,550 | 243,764,945 | 1.04% |
| 2026-02-12 | 14.32 | 14.48 | 14.13 | 14.45 | 14.42 | qfq | 16,372,081 | 234,704,727 | 1.90% |
| 2026-02-11 | 13.76 | 14.42 | 13.55 | 14.18 | 14.15 | qfq | 26,969,406 | 380,679,093 | 3.65% |
| 2026-02-10 | 13.88 | 13.91 | 13.65 | 13.68 | 13.65 | qfq | 5,607,388 | 77,197,059 | -1.51% |
| 2026-02-09 | 13.54 | 13.92 | 13.50 | 13.89 | 13.86 | qfq | 8,516,109 | 117,339,797 | 3.81% |
| 2026-02-06 | 13.38 | 13.62 | 13.30 | 13.38 | 13.35 | qfq | 7,592,332 | 102,444,382 | -1.04% |
| 2026-02-05 | 13.88 | 13.88 | 13.35 | 13.52 | 13.49 | qfq | 9,912,946 | 133,923,261 | -3.01% |
| 2026-02-04 | 14.13 | 14.13 | 13.74 | 13.94 | 13.91 | qfq | 8,717,722 | 121,243,588 | -0.99% |
| 2026-02-03 | 13.76 | 14.18 | 13.72 | 14.08 | 14.05 | qfq | 10,844,679 | 151,750,641 | 3.53% |
| 2026-02-02 | 14.30 | 14.56 | 13.57 | 13.60 | 13.57 | qfq | 15,079,773 | 209,709,300 | -5.75% |
| 2026-01-30 | 14.27 | 14.70 | 13.97 | 14.43 | 14.40 | qfq | 13,327,784 | 191,251,011 | 0.07% |
| 2026-01-29 | 14.69 | 14.93 | 14.35 | 14.42 | 14.39 | qfq | 17,067,976 | 250,188,898 | -2.17% |
| 2026-01-28 | 14.70 | 15.15 | 14.50 | 14.74 | 14.71 | qfq | 17,028,545 | 250,638,772 | 1.10% |
| 2026-01-27 | 14.00 | 14.63 | 13.68 | 14.58 | 14.55 | qfq | 20,243,981 | 287,842,493 | 3.40% |
| 2026-01-26 | 14.37 | 14.49 | 13.96 | 14.10 | 14.07 | qfq | 14,712,959 | 208,246,207 | -1.88% |
| 2026-01-23 | 14.08 | 14.37 | 14.06 | 14.37 | 14.34 | qfq | 14,130,677 | 201,122,679 | 1.48% |
| 2026-01-22 | 14.44 | 14.65 | 14.05 | 14.16 | 14.13 | qfq | 15,491,284 | 220,333,230 | -0.56% |
| 2026-01-21 | 14.27 | 14.47 | 14.13 | 14.24 | 14.21 | qfq | 17,429,091 | 248,664,898 | -0.97% |
| 2026-01-20 | 13.95 | 14.42 | 13.90 | 14.38 | 14.35 | qfq | 20,907,995 | 296,775,078 | 3.23% |
| 2026-01-19 | 14.15 | 14.20 | 13.80 | 13.93 | 13.90 | qfq | 18,254,066 | 255,350,571 | -3.73% |
| 2026-01-16 | 13.95 | 14.68 | 13.88 | 14.47 | 14.44 | qfq | 27,488,932 | 391,773,301 | 5.01% |
| 2026-01-15 | 13.36 | 13.78 | 13.16 | 13.78 | 13.75 | qfq | 17,309,946 | 233,657,700 | 3.45% |
| 2026-01-14 | 13.41 | 13.70 | 13.13 | 13.32 | 13.29 | qfq | 14,523,018 | 195,276,879 | -0.60% |
| 2026-01-13 | 13.84 | 13.84 | 13.34 | 13.40 | 13.37 | qfq | 13,103,376 | 177,833,945 | -2.83% |
| 2026-01-12 | 13.89 | 13.95 | 13.61 | 13.79 | 13.76 | qfq | 12,414,383 | 170,596,986 | 0.66% |
| 2026-01-09 | 13.63 | 13.80 | 13.56 | 13.70 | 13.67 | qfq | 12,902,949 | 176,385,539 | 0.00% |
| 2026-01-08 | 13.72 | 13.95 | 13.55 | 13.70 | 13.67 | qfq | 18,332,004 | 251,764,454 | 0.07% |
| 2026-01-07 | 13.07 | 14.08 | 13.07 | 13.69 | 13.66 | qfq | 26,829,398 | 364,712,792 | 4.82% |
| 2026-01-06 | 12.78 | 13.12 | 12.69 | 13.06 | 13.03 | qfq | 12,243,924 | 159,070,526 | 2.19% |
| 2026-01-05 | 12.49 | 12.80 | 12.49 | 12.78 | 12.75 | qfq | 9,572,424 | 121,346,952 | 2.98% |
| 2025-12-31 | 12.58 | 12.62 | 12.35 | 12.41 | 12.38 | qfq | 6,132,226 | 76,344,036 | -1.04% |
| 2025-12-30 | 12.52 | 12.63 | 12.45 | 12.54 | 12.51 | qfq | 5,315,862 | 66,780,647 | 0.08% |
| 2025-12-29 | 12.65 | 12.75 | 12.46 | 12.53 | 12.50 | qfq | 7,875,431 | 99,243,632 | -0.71% |
| 2025-12-26 | 12.75 | 13.05 | 12.61 | 12.62 | 12.59 | qfq | 10,781,937 | 138,064,255 | 0.24% |
| 2025-12-25 | 12.62 | 12.63 | 12.46 | 12.59 | 12.56 | qfq | 6,150,923 | 77,227,456 | 0.16% |
| 2025-12-24 | 12.35 | 12.64 | 12.27 | 12.57 | 12.54 | qfq | 8,571,637 | 107,040,634 | 2.03% |
| 2025-12-23 | 12.20 | 12.54 | 12.11 | 12.32 | 12.29 | qfq | 8,880,686 | 109,817,106 | 0.90% |
| 2025-12-22 | 12.10 | 12.34 | 12.06 | 12.21 | 12.18 | qfq | 8,025,477 | 98,193,709 | 1.08% |
| 2025-12-19 | 12.09 | 12.25 | 12.04 | 12.08 | 12.05 | qfq | 5,564,417 | 67,429,853 | 0.25% |
| 2025-12-18 | 12.10 | 12.35 | 12.04 | 12.05 | 12.02 | qfq | 6,366,283 | 77,474,941 | -1.15% |
| 2025-12-17 | 12.18 | 12.38 | 11.88 | 12.19 | 12.16 | qfq | 8,596,319 | 104,127,551 | -0.57% |
| 2025-12-16 | 12.54 | 12.56 | 12.15 | 12.26 | 12.23 | qfq | 8,142,762 | 100,014,618 | -1.84% |
| 2025-12-15 | 12.31 | 12.75 | 12.31 | 12.49 | 12.46 | qfq | 7,169,671 | 89,993,428 | 0.24% |
| 2025-12-12 | 12.39 | 12.53 | 12.25 | 12.46 | 12.43 | qfq | 7,889,673 | 97,981,434 | 0.89% |
| 2025-12-11 | 12.56 | 12.58 | 12.34 | 12.35 | 12.32 | qfq | 5,485,649 | 68,164,562 | -1.67% |
| 2025-12-10 | 12.37 | 12.68 | 12.26 | 12.56 | 12.53 | qfq | 7,135,008 | 89,016,435 | 1.05% |
| 2025-12-09 | 12.61 | 12.65 | 12.39 | 12.43 | 12.40 | qfq | 5,496,411 | 68,779,426 | -1.27% |
| 2025-12-08 | 12.52 | 12.68 | 12.48 | 12.59 | 12.56 | qfq | 7,658,637 | 96,386,022 | 0.96% |
| 2025-12-05 | 12.36 | 12.48 | 12.21 | 12.47 | 12.44 | qfq | 5,776,344 | 71,377,913 | 0.89% |
| 2025-12-04 | 12.36 | 12.50 | 12.14 | 12.36 | 12.33 | qfq | 6,545,344 | 80,620,522 | 0.16% |
| 2025-12-03 | 12.48 | 12.62 | 12.23 | 12.34 | 12.31 | qfq | 7,194,961 | 88,948,114 | -1.83% |
| 2025-12-02 | 12.62 | 12.68 | 12.47 | 12.57 | 12.54 | qfq | 6,589,501 | 82,681,072 | -1.18% |
| 2025-12-01 | 12.58 | 12.74 | 12.41 | 12.72 | 12.69 | qfq | 9,000,434 | 113,438,872 | 1.44% |
| 2025-11-28 | 12.50 | 12.65 | 12.33 | 12.54 | 12.51 | qfq | 8,915,794 | 111,374,174 | 0.64% |
| 2025-11-27 | 12.20 | 12.87 | 12.20 | 12.46 | 12.43 | qfq | 13,348,533 | 168,021,224 | 2.13% |
| 2025-11-26 | 12.35 | 12.43 | 12.20 | 12.20 | 12.17 | qfq | 8,239,081 | 101,301,985 | -1.85% |
| 2025-11-25 | 12.40 | 12.68 | 12.37 | 12.43 | 12.40 | qfq | 8,680,635 | 108,589,914 | 0.89% |
| 2025-11-24 | 12.37 | 12.51 | 12.13 | 12.32 | 12.29 | qfq | 8,945,827 | 110,114,484 | 0.08% |
| 2025-11-21 | 13.01 | 13.20 | 12.27 | 12.31 | 12.28 | qfq | 18,538,531 | 233,419,476 | -7.02% |
| 2025-11-20 | 13.50 | 13.90 | 13.17 | 13.24 | 13.21 | qfq | 20,711,898 | 281,232,969 | 0.08% |
| 2025-11-19 | 13.23 | 13.49 | 12.90 | 13.23 | 13.20 | qfq | 14,990,982 | 197,293,047 | 0.08% |
| 2025-11-18 | 13.56 | 13.62 | 13.10 | 13.22 | 13.19 | qfq | 13,549,792 | 179,949,783 | -2.51% |
| 2025-11-17 | 13.72 | 13.95 | 13.28 | 13.56 | 13.53 | qfq | 18,601,480 | 251,936,259 | -1.88% |
| 2025-11-14 | 14.25 | 14.39 | 13.70 | 13.82 | 13.79 | qfq | 18,637,465 | 260,090,419 | -4.09% |
| 2025-11-13 | 13.98 | 15.28 | 13.86 | 14.41 | 14.38 | qfq | 29,401,941 | 427,613,305 | 2.49% |
| 2025-11-12 | 14.15 | 14.50 | 13.70 | 14.06 | 14.03 | qfq | 26,858,743 | 375,901,986 | -3.83% |
| 2025-11-11 | 13.68 | 15.16 | 13.67 | 14.62 | 14.59 | qfq | 39,159,614 | 561,497,282 | 7.03% |
| 2025-11-10 | 13.46 | 14.02 | 13.46 | 13.66 | 13.63 | qfq | 19,334,613 | 265,547,495 | 1.19% |
| 2025-11-07 | 13.01 | 13.98 | 12.92 | 13.50 | 13.47 | qfq | 24,643,533 | 334,345,554 | 2.82% |
| 2025-11-06 | 12.81 | 13.46 | 12.75 | 13.13 | 13.10 | qfq | 15,961,513 | 208,764,791 | 3.79% |
| 2025-11-05 | 12.62 | 12.86 | 12.58 | 12.65 | 12.62 | qfq | 7,610,560 | 96,500,066 | -1.25% |
| 2025-11-04 | 12.91 | 13.18 | 12.75 | 12.81 | 12.78 | qfq | 10,422,746 | 134,584,956 | -1.39% |
| 2025-11-03 | 13.10 | 13.12 | 12.51 | 12.99 | 12.96 | qfq | 16,959,623 | 217,448,154 | -2.04% |
| 2025-10-31 | 12.92 | 13.50 | 12.72 | 13.26 | 13.23 | qfq | 18,800,768 | 246,364,577 | 3.51% |
| 2025-10-30 | 12.83 | 13.13 | 12.63 | 12.81 | 12.78 | qfq | 12,419,912 | 159,909,789 | 0.00% |
| 2025-10-29 | 12.98 | 13.00 | 12.70 | 12.81 | 12.78 | qfq | 7,841,073 | 100,598,504 | -0.62% |
| 2025-10-28 | 12.85 | 13.10 | 12.79 | 12.89 | 12.86 | qfq | 11,769,581 | 152,129,420 | -1.15% |
| 2025-10-27 | 12.92 | 13.29 | 12.80 | 13.04 | 13.01 | qfq | 15,261,289 | 199,165,171 | 2.92% |
| 2025-10-24 | 12.36 | 12.79 | 12.30 | 12.67 | 12.64 | qfq | 11,522,905 | 145,323,907 | 3.34% |
| 2025-10-23 | 12.31 | 12.35 | 12.00 | 12.26 | 12.23 | qfq | 7,381,510 | 89,457,399 | -0.73% |
| 2025-10-22 | 12.44 | 12.51 | 12.18 | 12.35 | 12.32 | qfq | 7,077,699 | 87,385,684 | -1.20% |
| 2025-10-21 | 12.41 | 12.62 | 12.35 | 12.50 | 12.47 | qfq | 9,392,327 | 117,475,808 | 1.13% |
| 2025-10-20 | 12.51 | 12.68 | 12.26 | 12.36 | 12.33 | qfq | 8,596,725 | 107,337,753 | 0.41% |
| 2025-10-17 | 13.03 | 13.08 | 12.30 | 12.31 | 12.28 | qfq | 13,917,330 | 174,844,442 | -6.03% |
| 2025-10-16 | 13.21 | 13.35 | 13.00 | 13.10 | 13.07 | qfq | 9,577,510 | 125,869,463 | -1.50% |
| 2025-10-15 | 13.41 | 13.57 | 13.15 | 13.30 | 13.27 | qfq | 10,367,754 | 137,715,069 | -0.45% |
| 2025-10-14 | 14.05 | 14.08 | 13.31 | 13.36 | 13.33 | qfq | 18,387,106 | 250,849,169 | -3.88% |
| 2025-10-13 | 12.76 | 14.01 | 12.76 | 13.90 | 13.87 | qfq | 23,718,575 | 321,920,374 | 4.43% |
| 2025-10-10 | 13.96 | 13.96 | 13.25 | 13.31 | 13.28 | qfq | 18,419,364 | 248,099,422 | -4.72% |
| 2025-10-09 | 13.85 | 14.41 | 13.67 | 13.97 | 13.94 | qfq | 28,665,380 | 402,910,579 | 2.34% |
| 2025-09-30 | 13.62 | 13.80 | 13.45 | 13.65 | 13.62 | qfq | 15,274,529 | 208,655,352 | 1.41% |
| 2025-09-29 | 13.44 | 13.68 | 13.32 | 13.46 | 13.43 | qfq | 15,280,933 | 205,984,085 | -0.30% |
| 2025-09-26 | 13.60 | 13.97 | 13.48 | 13.50 | 13.47 | qfq | 22,001,641 | 301,139,099 | -1.17% |
| 2025-09-25 | 13.70 | 13.88 | 13.56 | 13.66 | 13.63 | qfq | 29,700,876 | 406,488,341 | -1.73% |
| 2025-09-24 | 12.86 | 14.30 | 12.85 | 13.90 | 13.87 | qfq | 43,095,966 | 593,218,336 | 6.68% |
| 2025-09-23 | 12.21 | 13.26 | 11.74 | 13.03 | 13.00 | qfq | 36,441,228 | 463,821,342 | 6.45% |
| 2025-09-22 | 12.29 | 12.32 | 12.08 | 12.24 | 12.21 | qfq | 8,390,156 | 102,362,672 | 0.25% |
| 2025-09-19 | 12.32 | 12.48 | 12.14 | 12.21 | 12.18 | qfq | 9,766,836 | 120,270,205 | 0.00% |
| 2025-09-18 | 12.20 | 12.64 | 12.09 | 12.21 | 12.18 | qfq | 16,735,230 | 207,462,529 | 0.08% |
| 2025-09-17 | 11.95 | 12.25 | 11.88 | 12.20 | 12.17 | qfq | 8,199,800 | 99,524,326 | 1.67% |
| 2025-09-16 | 11.94 | 12.06 | 11.88 | 12.00 | 11.97 | qfq | 6,600,046 | 79,001,703 | 0.67% |
| 2025-09-15 | 12.31 | 12.38 | 11.92 | 11.92 | 11.89 | qfq | 8,288,901 | 99,950,994 | -1.81% |
| 2025-09-12 | 11.89 | 12.30 | 11.78 | 12.14 | 12.11 | qfq | 11,646,781 | 141,042,109 | 2.36% |
| 2025-09-11 | 11.37 | 11.86 | 11.36 | 11.86 | 11.83 | qfq | 10,897,677 | 127,310,505 | 3.76% |
| 2025-09-10 | 11.50 | 11.64 | 11.41 | 11.43 | 11.40 | qfq | 6,429,846 | 73,998,581 | -0.35% |
| 2025-09-09 | 11.78 | 11.78 | 11.46 | 11.47 | 11.44 | qfq | 6,939,572 | 80,460,353 | -2.71% |
| 2025-09-08 | 11.84 | 11.91 | 11.56 | 11.79 | 11.76 | qfq | 9,259,231 | 108,423,846 | -0.84% |
| 2025-09-05 | 11.43 | 11.92 | 11.36 | 11.89 | 11.86 | qfq | 11,131,135 | 129,723,213 | 4.39% |
| 2025-09-04 | 11.89 | 11.97 | 11.20 | 11.39 | 11.36 | qfq | 13,386,026 | 154,783,991 | -3.96% |
| 2025-09-03 | 12.27 | 12.27 | 11.79 | 11.86 | 11.83 | qfq | 10,376,046 | 124,516,139 | -2.63% |
| 2025-09-02 | 12.57 | 12.65 | 12.10 | 12.18 | 12.15 | qfq | 12,288,343 | 150,689,799 | -3.10% |
| 2025-09-01 | 12.58 | 12.85 | 12.45 | 12.57 | 12.54 | qfq | 12,009,668 | 151,531,586 | 0.56% |
| 2025-08-29 | 12.78 | 12.78 | 12.38 | 12.50 | 12.47 | qfq | 11,918,588 | 148,840,829 | -2.04% |
| 2025-08-28 | 12.34 | 12.79 | 12.28 | 12.76 | 12.73 | qfq | 17,560,933 | 220,237,475 | 3.40% |
| 2025-08-27 | 12.62 | 12.87 | 12.34 | 12.34 | 12.31 | qfq | 14,156,797 | 178,851,871 | -1.91% |
| 2025-08-26 | 12.64 | 12.72 | 12.52 | 12.58 | 12.55 | qfq | 10,158,207 | 128,072,601 | -0.71% |
| 2025-08-25 | 12.98 | 12.98 | 12.50 | 12.67 | 12.64 | qfq | 19,663,113 | 251,093,787 | -0.47% |
| 2025-08-22 | 12.32 | 12.74 | 12.29 | 12.73 | 12.70 | qfq | 17,045,379 | 214,465,616 | 3.08% |
| 2025-08-21 | 12.50 | 12.57 | 12.25 | 12.35 | 12.32 | qfq | 10,479,793 | 129,882,130 | -0.80% |
| 2025-08-20 | 12.30 | 12.45 | 12.06 | 12.45 | 12.42 | qfq | 11,138,062 | 136,621,640 | 1.38% |
| 2025-08-19 | 12.49 | 12.49 | 12.25 | 12.28 | 12.25 | qfq | 10,356,484 | 127,622,187 | -1.21% |
| 2025-08-18 | 12.23 | 12.50 | 12.14 | 12.43 | 12.40 | qfq | 15,280,968 | 189,430,254 | 2.14% |
| 2025-08-15 | 11.97 | 12.24 | 11.96 | 12.17 | 12.14 | qfq | 11,399,930 | 137,972,215 | 2.44% |
| 2025-08-14 | 12.31 | 12.33 | 11.84 | 11.88 | 11.85 | qfq | 15,159,592 | 182,499,165 | -4.27% |
| 2025-08-13 | 12.05 | 12.49 | 12.00 | 12.41 | 12.38 | qfq | 16,022,988 | 197,470,108 | 3.16% |
| 2025-08-12 | 11.79 | 12.15 | 11.73 | 12.03 | 12.00 | qfq | 10,401,013 | 124,303,071 | 1.78% |
| 2025-08-11 | 11.67 | 11.89 | 11.67 | 11.82 | 11.79 | qfq | 6,042,093 | 71,353,775 | 1.20% |
| 2025-08-08 | 11.82 | 11.85 | 11.67 | 11.68 | 11.65 | qfq | 5,374,808 | 63,033,227 | -1.52% |
| 2025-08-07 | 11.82 | 11.96 | 11.74 | 11.86 | 11.83 | qfq | 7,627,223 | 90,352,212 | 0.34% |
| 2025-08-06 | 11.74 | 11.85 | 11.65 | 11.82 | 11.79 | qfq | 6,613,663 | 77,924,041 | 1.03% |
| 2025-08-05 | 11.70 | 11.72 | 11.62 | 11.70 | 11.67 | qfq | 4,936,619 | 57,652,547 | 0.43% |
| 2025-08-04 | 11.53 | 11.65 | 11.45 | 11.65 | 11.62 | qfq | 4,859,958 | 56,229,717 | 1.04% |
| 2025-08-01 | 11.50 | 11.61 | 11.45 | 11.53 | 11.50 | qfq | 5,272,405 | 60,820,763 | 0.17% |
| 2025-07-31 | 11.69 | 11.78 | 11.46 | 11.51 | 11.48 | qfq | 6,350,030 | 73,645,779 | -1.62% |
| 2025-07-30 | 11.75 | 11.85 | 11.60 | 11.70 | 11.67 | qfq | 7,487,297 | 87,854,771 | -0.26% |
| 2025-07-29 | 11.57 | 11.76 | 11.57 | 11.73 | 11.70 | qfq | 6,207,555 | 72,510,023 | 1.03% |
| 2025-07-28 | 11.70 | 11.79 | 11.60 | 11.61 | 11.58 | qfq | 4,682,697 | 54,546,447 | -0.60% |
| 2025-07-25 | 11.51 | 11.73 | 11.49 | 11.68 | 11.65 | qfq | 6,742,338 | 78,307,838 | 1.39% |
| 2025-07-24 | 11.37 | 11.53 | 11.37 | 11.52 | 11.49 | qfq | 5,630,013 | 64,643,231 | 1.23% |
| 2025-07-23 | 11.55 | 11.58 | 11.35 | 11.38 | 11.35 | qfq | 5,752,201 | 65,956,932 | -1.04% |
| 2025-07-22 | 11.56 | 11.60 | 11.43 | 11.50 | 11.47 | qfq | 5,193,070 | 59,646,773 | -0.17% |
| 2025-07-21 | 11.43 | 11.56 | 11.38 | 11.52 | 11.49 | qfq | 4,931,676 | 56,515,135 | 1.23% |
| 2025-07-18 | 11.38 | 11.44 | 11.31 | 11.38 | 11.35 | qfq | 4,007,041 | 45,558,578 | 0.18% |
| 2025-07-17 | 11.39 | 11.40 | 11.28 | 11.36 | 11.33 | qfq | 3,883,352 | 43,987,777 | 0.26% |
| 2025-07-16 | 11.33 | 11.44 | 11.25 | 11.33 | 11.30 | qfq | 3,376,744 | 38,302,977 | 0.44% |
| 2025-07-15 | 11.38 | 11.45 | 11.19 | 11.28 | 11.25 | qfq | 4,693,926 | 53,110,132 | -0.70% |
| 2025-07-14 | 11.42 | 11.48 | 11.32 | 11.36 | 11.33 | qfq | 4,769,233 | 54,329,817 | -0.79% |
| 2025-07-11 | 11.43 | 11.52 | 11.28 | 11.45 | 11.42 | qfq | 8,247,066 | 93,966,841 | -0.09% |
| 2025-07-10 | 11.18 | 11.89 | 11.15 | 11.46 | 11.43 | qfq | 13,057,910 | 151,217,573 | 2.60% |
| 2025-07-09 | 11.26 | 11.27 | 11.14 | 11.17 | 11.14 | qfq | 3,093,376 | 34,591,829 | -0.80% |
| 2025-07-08 | 10.99 | 11.31 | 10.98 | 11.26 | 11.23 | qfq | 5,761,239 | 64,434,403 | 2.55% |
| 2025-07-07 | 10.90 | 11.02 | 10.90 | 10.98 | 10.96 | qfq | 2,385,457 | 26,131,906 | 0.64% |
| 2025-07-04 | 10.95 | 11.08 | 10.90 | 10.91 | 10.89 | qfq | 3,616,567 | 39,649,931 | -0.64% |
| 2025-07-03 | 11.08 | 11.11 | 10.96 | 10.98 | 10.96 | qfq | 3,013,882 | 33,170,002 | -0.81% |
| 2025-07-02 | 11.09 | 11.14 | 10.95 | 11.07 | 11.04 | qfq | 4,214,391 | 46,470,388 | -0.45% |
| 2025-07-01 | 11.10 | 11.16 | 11.00 | 11.12 | 11.09 | qfq | 5,190,536 | 57,617,462 | 0.72% |
| 2025-06-30 | 10.95 | 11.08 | 10.94 | 11.04 | 11.02 | qfq | 4,691,561 | 51,815,765 | 0.91% |
| 2025-06-27 | 10.86 | 11.00 | 10.86 | 10.94 | 10.92 | qfq | 4,343,133 | 47,509,382 | 0.64% |
| 2025-06-26 | 11.03 | 11.03 | 10.83 | 10.87 | 10.85 | qfq | 4,798,521 | 52,349,432 | -0.82% |
| 2025-06-25 | 10.79 | 11.00 | 10.72 | 10.96 | 10.94 | qfq | 5,694,180 | 61,747,773 | 1.48% |
| 2025-06-24 | 10.69 | 10.82 | 10.59 | 10.80 | 10.72 | qfq | 4,154,190 | 44,633,392 | 1.69% |
| 2025-06-23 | 10.42 | 10.66 | 10.42 | 10.62 | 10.54 | qfq | 3,450,256 | 36,550,131 | 1.34% |
| 2025-06-20 | 10.41 | 10.60 | 10.41 | 10.48 | 10.40 | qfq | 2,784,050 | 29,315,199 | 0.38% |
| 2025-06-19 | 10.49 | 10.54 | 10.40 | 10.44 | 10.36 | qfq | 2,649,452 | 27,738,543 | -0.38% |
| 2025-06-18 | 10.42 | 10.56 | 10.39 | 10.48 | 10.40 | qfq | 3,321,311 | 34,851,750 | 0.29% |
| 2025-06-17 | 10.47 | 10.56 | 10.41 | 10.45 | 10.37 | qfq | 2,209,233 | 23,097,645 | -0.29% |
| 2025-06-16 | 10.42 | 10.56 | 10.41 | 10.48 | 10.40 | qfq | 2,132,475 | 22,367,015 | -0.10% |
| 2025-06-13 | 10.55 | 10.65 | 10.46 | 10.49 | 10.41 | qfq | 4,116,090 | 43,345,693 | -1.04% |
| 2025-06-12 | 10.62 | 10.68 | 10.57 | 10.60 | 10.52 | qfq | 2,306,129 | 24,510,904 | -0.38% |
| 2025-06-11 | 10.60 | 10.73 | 10.58 | 10.64 | 10.56 | qfq | 2,736,646 | 29,201,362 | 0.57% |
| 2025-06-10 | 10.80 | 10.81 | 10.52 | 10.58 | 10.50 | qfq | 4,973,394 | 52,920,826 | -2.31% |
| 2025-06-09 | 10.73 | 10.86 | 10.68 | 10.83 | 10.75 | qfq | 3,310,240 | 35,734,681 | 1.03% |
| 2025-06-06 | 10.72 | 10.76 | 10.65 | 10.72 | 10.64 | qfq | 2,562,126 | 27,400,907 | 0.19% |
| 2025-06-05 | 10.65 | 10.74 | 10.56 | 10.70 | 10.62 | qfq | 4,202,518 | 44,759,782 | 0.28% |
| 2025-06-04 | 10.79 | 10.82 | 10.67 | 10.67 | 10.59 | qfq | 4,002,449 | 42,943,381 | -0.65% |
| 2025-06-03 | 10.85 | 10.85 | 10.48 | 10.74 | 10.66 | qfq | 6,439,205 | 68,808,997 | -2.45% |
| 2025-05-30 | 11.12 | 11.12 | 10.98 | 11.01 | 10.92 | qfq | 2,577,842 | 28,421,158 | -1.17% |
| 2025-05-29 | 10.90 | 11.16 | 10.90 | 11.14 | 11.05 | qfq | 3,757,800 | 41,626,556 | 2.01% |
| 2025-05-28 | 11.06 | 11.10 | 10.81 | 10.92 | 10.84 | qfq | 3,012,099 | 32,933,344 | -1.27% |
| 2025-05-27 | 11.00 | 11.09 | 10.96 | 11.06 | 10.97 | qfq | 2,879,359 | 31,712,223 | 0.00% |
| 2025-05-26 | 11.01 | 11.11 | 10.94 | 11.06 | 10.97 | qfq | 2,348,675 | 25,942,108 | 1.10% |
| 2025-05-23 | 11.08 | 11.18 | 10.94 | 10.94 | 10.85 | qfq | 3,364,559 | 37,239,469 | -1.80% |
| 2025-05-22 | 11.26 | 11.40 | 11.12 | 11.14 | 11.05 | qfq | 3,227,069 | 36,287,123 | -0.80% |
| 2025-05-21 | 11.30 | 11.42 | 11.21 | 11.23 | 11.14 | qfq | 3,411,002 | 38,495,460 | -0.62% |
| 2025-05-20 | 11.28 | 11.37 | 11.15 | 11.30 | 11.21 | qfq | 4,398,476 | 49,733,960 | 0.98% |
| 2025-05-19 | 10.95 | 11.28 | 10.93 | 11.19 | 11.10 | qfq | 4,643,581 | 51,717,345 | 2.19% |
| 2025-05-16 | 11.02 | 11.11 | 10.95 | 10.95 | 10.86 | qfq | 2,345,718 | 25,862,398 | -0.54% |
| 2025-05-15 | 11.26 | 11.26 | 11.01 | 11.01 | 10.92 | qfq | 3,456,330 | 38,326,165 | -2.13% |
| 2025-05-14 | 11.27 | 11.36 | 11.13 | 11.25 | 11.16 | qfq | 3,321,444 | 37,329,582 | 0.27% |
| 2025-05-13 | 11.38 | 11.43 | 11.21 | 11.22 | 11.13 | qfq | 3,156,693 | 35,668,211 | -0.62% |
| 2025-05-12 | 11.22 | 11.34 | 11.17 | 11.29 | 11.20 | qfq | 3,277,447 | 36,849,462 | 1.62% |
| 2025-05-09 | 11.33 | 11.35 | 11.11 | 11.11 | 11.02 | qfq | 3,944,040 | 44,186,846 | -1.68% |
| 2025-05-08 | 11.21 | 11.43 | 11.18 | 11.30 | 11.21 | qfq | 4,311,959 | 48,899,982 | 0.62% |
| 2025-05-07 | 11.40 | 11.48 | 11.16 | 11.23 | 11.14 | qfq | 4,628,474 | 52,313,469 | 0.18% |
| 2025-05-06 | 10.99 | 11.24 | 10.99 | 11.21 | 11.12 | qfq | 3,707,610 | 41,379,679 | 2.84% |
| 2025-04-30 | 10.84 | 10.98 | 10.84 | 10.90 | 10.82 | qfq | 2,860,144 | 31,259,701 | 0.65% |
| 2025-04-29 | 10.79 | 10.96 | 10.72 | 10.83 | 10.75 | qfq | 2,408,837 | 26,170,489 | 0.37% |
| 2025-04-28 | 10.88 | 10.94 | 10.73 | 10.79 | 10.71 | qfq | 2,836,919 | 30,649,162 | -1.01% |
| 2025-04-25 | 11.11 | 11.11 | 10.87 | 10.90 | 10.82 | qfq | 3,760,149 | 41,131,843 | -0.46% |
| 2025-04-24 | 11.27 | 11.33 | 10.86 | 10.95 | 10.86 | qfq | 6,927,387 | 76,370,275 | -3.86% |
| 2025-04-23 | 11.46 | 11.53 | 11.35 | 11.39 | 11.30 | qfq | 3,698,443 | 42,216,653 | 0.18% |
| 2025-04-22 | 11.33 | 11.44 | 11.23 | 11.37 | 11.28 | qfq | 4,205,053 | 47,718,970 | 0.18% |
| 2025-04-21 | 11.28 | 11.39 | 11.20 | 11.35 | 11.26 | qfq | 2,876,024 | 32,629,960 | 0.71% |
| 2025-04-18 | 11.38 | 11.39 | 11.15 | 11.27 | 11.18 | qfq | 2,922,813 | 32,867,683 | -0.18% |
| 2025-04-17 | 11.13 | 11.45 | 11.13 | 11.29 | 11.20 | qfq | 4,760,918 | 54,041,133 | 0.44% |
| 2025-04-16 | 11.29 | 11.39 | 11.05 | 11.24 | 11.15 | qfq | 5,886,893 | 66,106,689 | -0.53% |
| 2025-04-15 | 11.34 | 11.39 | 11.15 | 11.30 | 11.21 | qfq | 5,018,146 | 56,422,194 | -0.35% |
| 2025-04-14 | 11.58 | 11.58 | 11.28 | 11.34 | 11.25 | qfq | 7,750,830 | 88,052,710 | 0.98% |
| 2025-04-11 | 10.79 | 11.40 | 10.78 | 11.23 | 11.14 | qfq | 11,384,995 | 126,977,662 | 3.41% |
| 2025-04-10 | 10.96 | 11.12 | 10.80 | 10.86 | 10.78 | qfq | 7,478,536 | 81,931,900 | 2.55% |
| 2025-04-09 | 10.13 | 10.72 | 9.86 | 10.59 | 10.51 | qfq | 9,769,048 | 102,028,196 | 2.52% |
| 2025-04-08 | 9.92 | 10.63 | 9.92 | 10.33 | 10.25 | qfq | 10,971,359 | 113,753,296 | 5.95% |
| 2025-04-07 | 11.00 | 11.38 | 9.50 | 9.75 | 9.67 | qfq | 12,573,396 | 130,295,936 | -17.72% |
| 2025-04-03 | 11.90 | 12.02 | 11.73 | 11.85 | 11.76 | qfq | 4,108,087 | 48,728,047 | -0.17% |
| 2025-04-02 | 11.80 | 11.98 | 11.80 | 11.87 | 11.78 | qfq | 3,142,410 | 37,374,114 | 0.25% |
| 2025-04-01 | 11.94 | 12.05 | 11.84 | 11.84 | 11.75 | qfq | 4,361,869 | 52,076,048 | -0.25% |
| 2025-03-31 | 11.92 | 11.95 | 11.67 | 11.87 | 11.78 | qfq | 4,592,079 | 54,366,139 | -0.67% |
| 2025-03-28 | 12.03 | 12.19 | 11.90 | 11.95 | 11.86 | qfq | 4,586,664 | 55,054,101 | -0.83% |
| 2025-03-27 | 11.80 | 12.22 | 11.73 | 12.05 | 11.96 | qfq | 6,116,439 | 73,377,941 | 1.43% |
| 2025-03-26 | 11.99 | 12.09 | 11.87 | 11.88 | 11.79 | qfq | 4,333,010 | 51,984,072 | -0.42% |
| 2025-03-25 | 11.92 | 11.98 | 11.82 | 11.93 | 11.84 | qfq | 4,364,802 | 51,994,768 | 0.25% |
| 2025-03-24 | 11.99 | 12.10 | 11.67 | 11.90 | 11.81 | qfq | 5,810,978 | 69,005,892 | -0.58% |
| 2025-03-21 | 12.21 | 12.26 | 11.93 | 11.97 | 11.88 | qfq | 6,773,602 | 81,773,640 | -2.13% |
| 2025-03-20 | 12.27 | 12.36 | 12.21 | 12.23 | 12.13 | qfq | 4,844,393 | 59,504,346 | -0.24% |
| 2025-03-19 | 12.45 | 12.46 | 12.24 | 12.26 | 12.16 | qfq | 5,546,843 | 68,294,205 | -0.97% |
| 2025-03-18 | 12.47 | 12.64 | 12.35 | 12.38 | 12.28 | qfq | 7,509,263 | 93,631,188 | -0.56% |
| 2025-03-17 | 12.56 | 12.68 | 12.41 | 12.45 | 12.35 | qfq | 11,617,905 | 145,538,056 | 1.55% |
| 2025-03-14 | 12.17 | 12.29 | 12.02 | 12.26 | 12.16 | qfq | 9,985,948 | 121,856,452 | 0.99% |
| 2025-03-13 | 12.30 | 12.32 | 12.02 | 12.14 | 12.05 | qfq | 10,856,516 | 131,532,484 | -1.46% |
| 2025-03-12 | 12.45 | 12.50 | 12.28 | 12.32 | 12.22 | qfq | 11,766,191 | 145,516,315 | -1.04% |
| 2025-03-11 | 12.30 | 12.50 | 12.28 | 12.45 | 12.35 | qfq | 9,352,614 | 115,884,300 | -0.48% |
| 2025-03-10 | 12.45 | 12.66 | 12.30 | 12.51 | 12.41 | qfq | 15,226,808 | 190,396,455 | 0.48% |
| 2025-03-07 | 12.91 | 13.00 | 12.40 | 12.45 | 12.35 | qfq | 22,226,244 | 280,138,221 | -4.60% |
| 2025-03-06 | 13.15 | 13.44 | 12.94 | 13.05 | 12.95 | qfq | 40,192,980 | 527,571,905 | -1.95% |
| 2025-03-05 | 12.98 | 13.92 | 12.71 | 13.31 | 13.21 | qfq | 54,445,715 | 731,422,782 | 14.64% |
| 2025-03-04 | 11.31 | 11.66 | 11.28 | 11.61 | 11.52 | qfq | 8,465,464 | 97,406,884 | 2.38% |
| 2025-03-03 | 11.36 | 11.55 | 11.23 | 11.34 | 11.25 | qfq | 5,854,440 | 66,910,413 | 0.35% |
| 2025-02-28 | 11.62 | 11.75 | 11.21 | 11.30 | 11.21 | qfq | 8,161,681 | 93,255,330 | -3.25% |
| 2025-02-27 | 11.69 | 11.79 | 11.45 | 11.68 | 11.59 | qfq | 8,142,724 | 94,656,793 | 0.09% |
| 2025-02-26 | 11.64 | 11.71 | 11.50 | 11.67 | 11.58 | qfq | 6,761,849 | 78,473,431 | 1.04% |
| 2025-02-25 | 11.45 | 11.75 | 11.37 | 11.55 | 11.46 | qfq | 7,842,867 | 90,909,252 | 0.09% |
| 2025-02-24 | 11.55 | 11.64 | 11.41 | 11.54 | 11.45 | qfq | 8,091,613 | 93,368,499 | -0.43% |
| 2025-02-21 | 11.30 | 11.66 | 11.20 | 11.59 | 11.50 | qfq | 10,879,102 | 124,843,602 | 2.66% |
| 2025-02-20 | 11.20 | 11.35 | 11.10 | 11.29 | 11.20 | qfq | 7,486,046 | 84,138,516 | 0.53% |
| 2025-02-19 | 10.89 | 11.34 | 10.70 | 11.23 | 11.14 | qfq | 8,826,095 | 98,324,164 | 2.74% |
| 2025-02-18 | 11.14 | 11.26 | 10.83 | 10.93 | 10.84 | qfq | 5,753,058 | 63,567,035 | -1.80% |
| 2025-02-17 | 11.34 | 11.34 | 11.00 | 11.13 | 11.04 | qfq | 7,374,251 | 82,157,471 | -0.80% |
| 2025-02-14 | 11.21 | 11.31 | 11.12 | 11.22 | 11.13 | qfq | 4,073,270 | 45,625,234 | 0.09% |
| 2025-02-13 | 11.42 | 11.43 | 11.20 | 11.21 | 11.12 | qfq | 5,580,537 | 62,882,376 | -1.92% |
| 2025-02-12 | 11.07 | 11.45 | 11.07 | 11.43 | 11.34 | qfq | 7,052,323 | 79,367,743 | 2.79% |
| 2025-02-11 | 11.30 | 11.30 | 11.00 | 11.12 | 11.03 | qfq | 5,903,604 | 65,475,079 | -1.42% |
| 2025-02-10 | 11.29 | 11.37 | 11.19 | 11.28 | 11.19 | qfq | 5,510,531 | 62,167,536 | -0.09% |
| 2025-02-07 | 11.23 | 11.45 | 11.13 | 11.29 | 11.20 | qfq | 7,964,058 | 89,963,650 | 1.07% |
| 2025-02-06 | 10.75 | 11.18 | 10.65 | 11.17 | 11.08 | qfq | 6,861,568 | 75,567,975 | 3.71% |
| 2025-02-05 | 10.75 | 10.90 | 10.68 | 10.77 | 10.69 | qfq | 4,702,327 | 50,813,714 | 1.60% |
| 2025-01-27 | 10.95 | 10.99 | 10.60 | 10.60 | 10.52 | qfq | 4,458,641 | 48,026,166 | -2.57% |
| 2025-01-24 | 10.68 | 10.90 | 10.67 | 10.88 | 10.80 | qfq | 4,939,745 | 53,339,322 | 1.40% |
| 2025-01-23 | 10.85 | 11.05 | 10.70 | 10.73 | 10.65 | qfq | 5,388,512 | 58,696,261 | 0.37% |
| 2025-01-22 | 10.75 | 10.82 | 10.56 | 10.69 | 10.61 | qfq | 3,795,685 | 40,480,152 | -0.74% |
| 2025-01-21 | 10.86 | 10.96 | 10.66 | 10.77 | 10.69 | qfq | 4,043,656 | 43,567,823 | -0.37% |
| 2025-01-20 | 10.90 | 10.95 | 10.76 | 10.81 | 10.73 | qfq | 4,272,663 | 46,348,867 | 0.19% |
| 2025-01-17 | 10.64 | 10.89 | 10.53 | 10.79 | 10.71 | qfq | 4,987,056 | 53,467,927 | 1.51% |
| 2025-01-16 | 10.66 | 10.92 | 10.55 | 10.63 | 10.55 | qfq | 5,533,568 | 59,190,722 | 0.38% |
| 2025-01-15 | 10.74 | 10.79 | 10.52 | 10.59 | 10.51 | qfq | 4,118,438 | 43,654,426 | -1.30% |
| 2025-01-14 | 10.30 | 10.77 | 10.20 | 10.73 | 10.65 | qfq | 6,079,062 | 64,097,427 | 4.89% |
| 2025-01-13 | 10.11 | 10.25 | 9.98 | 10.23 | 10.15 | qfq | 4,077,952 | 41,368,446 | 1.19% |
| 2025-01-10 | 10.32 | 10.51 | 10.09 | 10.11 | 10.03 | qfq | 4,602,920 | 47,404,567 | -2.32% |
| 2025-01-09 | 10.35 | 10.53 | 10.29 | 10.35 | 10.27 | qfq | 3,779,408 | 39,317,861 | 0.19% |
| 2025-01-08 | 10.62 | 10.62 | 10.05 | 10.33 | 10.25 | qfq | 6,373,501 | 65,774,820 | -2.36% |
| 2025-01-07 | 10.52 | 10.63 | 10.39 | 10.58 | 10.50 | qfq | 4,715,185 | 49,631,106 | 0.95% |
| 2025-01-06 | 10.56 | 10.63 | 10.40 | 10.48 | 10.40 | qfq | 4,868,253 | 51,134,678 | -0.57% |
| 2025-01-03 | 10.77 | 10.94 | 10.47 | 10.54 | 10.46 | qfq | 6,030,016 | 64,724,029 | -1.86% |
| 2025-01-02 | 11.33 | 11.37 | 10.60 | 10.74 | 10.66 | qfq | 6,001,975 | 66,025,833 | -4.96% |
| 2024-12-31 | 11.83 | 11.83 | 11.30 | 11.30 | 11.21 | qfq | 5,909,624 | 68,118,291 | -3.91% |
| 2024-12-30 | 11.89 | 11.99 | 11.61 | 11.76 | 11.67 | qfq | 5,156,392 | 60,874,795 | -1.09% |
| 2024-12-27 | 11.99 | 12.20 | 11.86 | 11.89 | 11.80 | qfq | 5,836,377 | 70,250,336 | -0.83% |
| 2024-12-26 | 11.91 | 12.07 | 11.89 | 11.99 | 11.90 | qfq | 4,018,924 | 48,277,768 | 0.76% |
| 2024-12-25 | 12.07 | 12.09 | 11.84 | 11.90 | 11.81 | qfq | 4,285,651 | 51,189,809 | -1.57% |
| 2024-12-24 | 12.00 | 12.12 | 11.86 | 12.09 | 12.00 | qfq | 6,214,392 | 74,704,081 | 1.77% |
| 2024-12-23 | 12.42 | 12.42 | 11.86 | 11.88 | 11.79 | qfq | 7,877,397 | 95,053,533 | -4.04% |
| 2024-12-20 | 12.05 | 12.50 | 12.01 | 12.38 | 12.28 | qfq | 8,453,891 | 104,137,394 | 2.74% |
| 2024-12-19 | 11.96 | 12.10 | 11.87 | 12.05 | 11.96 | qfq | 5,223,359 | 62,692,145 | -0.08% |
| 2024-12-18 | 12.03 | 12.20 | 11.90 | 12.06 | 11.97 | qfq | 5,409,854 | 65,296,397 | 0.92% |
| 2024-12-17 | 12.15 | 12.20 | 11.88 | 11.95 | 11.86 | qfq | 5,073,864 | 60,930,267 | -1.24% |
| 2024-12-16 | 12.23 | 12.30 | 12.05 | 12.10 | 12.01 | qfq | 6,632,487 | 80,544,917 | -0.90% |
| 2024-12-13 | 12.40 | 12.56 | 12.18 | 12.21 | 12.11 | qfq | 12,201,706 | 150,740,313 | -2.09% |
| 2024-12-12 | 12.55 | 12.56 | 12.34 | 12.47 | 12.37 | qfq | 7,643,081 | 95,139,300 | -0.48% |
| 2024-12-11 | 12.44 | 12.66 | 12.37 | 12.53 | 12.43 | qfq | 6,779,383 | 84,930,063 | 1.05% |
| 2024-12-10 | 12.95 | 12.99 | 12.36 | 12.40 | 12.30 | qfq | 9,194,769 | 115,885,216 | 0.90% |
| 2024-12-09 | 12.58 | 12.61 | 12.12 | 12.29 | 12.19 | qfq | 6,832,834 | 84,210,177 | -1.68% |
| 2024-12-06 | 12.43 | 12.63 | 12.14 | 12.50 | 12.40 | qfq | 7,979,446 | 99,049,675 | 0.97% |
| 2024-12-05 | 12.38 | 12.60 | 12.30 | 12.38 | 12.28 | qfq | 5,617,176 | 69,849,970 | -0.08% |
| 2024-12-04 | 12.72 | 12.76 | 12.29 | 12.39 | 12.29 | qfq | 9,333,332 | 117,235,224 | -0.96% |
| 2024-12-03 | 12.58 | 12.81 | 12.31 | 12.51 | 12.41 | qfq | 8,404,510 | 105,382,788 | -0.95% |
| 2024-12-02 | 12.31 | 12.77 | 12.20 | 12.63 | 12.53 | qfq | 10,467,227 | 131,167,455 | 2.85% |
| 2024-11-29 | 11.95 | 12.45 | 11.86 | 12.28 | 12.18 | qfq | 8,122,286 | 98,992,687 | 2.59% |
| 2024-11-28 | 12.00 | 12.30 | 11.91 | 11.97 | 11.88 | qfq | 7,129,703 | 86,301,831 | -0.33% |
| 2024-11-27 | 11.66 | 12.01 | 11.33 | 12.01 | 11.92 | qfq | 6,889,474 | 80,249,741 | 3.00% |
| 2024-11-26 | 11.81 | 11.99 | 11.63 | 11.66 | 11.57 | qfq | 4,708,811 | 55,474,701 | -1.52% |
| 2024-11-25 | 11.98 | 12.00 | 11.57 | 11.84 | 11.75 | qfq | 6,939,255 | 81,589,841 | -0.25% |
| 2024-11-22 | 12.56 | 12.65 | 11.84 | 11.87 | 11.78 | qfq | 9,132,451 | 111,962,115 | -5.57% |
| 2024-11-21 | 12.61 | 12.69 | 12.43 | 12.57 | 12.47 | qfq | 7,987,148 | 100,358,310 | -0.63% |
| 2024-11-20 | 12.62 | 12.77 | 12.45 | 12.65 | 12.55 | qfq | 8,920,865 | 112,463,269 | 0.24% |
| 2024-11-19 | 12.15 | 12.73 | 12.08 | 12.62 | 12.52 | qfq | 10,633,823 | 131,672,295 | 5.25% |
| 2024-11-18 | 12.39 | 12.49 | 11.89 | 11.99 | 11.90 | qfq | 10,411,097 | 126,736,638 | -2.20% |
| 2024-11-15 | 12.88 | 13.01 | 12.24 | 12.26 | 12.16 | qfq | 12,128,845 | 153,788,043 | -5.11% |
| 2024-11-14 | 13.68 | 13.68 | 12.84 | 12.92 | 12.82 | qfq | 13,304,580 | 175,636,885 | -4.51% |
| 2024-11-13 | 13.56 | 13.65 | 13.23 | 13.53 | 13.42 | qfq | 14,687,683 | 197,405,914 | -0.29% |
| 2024-11-12 | 14.00 | 14.11 | 13.40 | 13.57 | 13.46 | qfq | 26,651,862 | 364,904,511 | -1.45% |
| 2024-11-11 | 13.05 | 13.89 | 13.05 | 13.77 | 13.66 | qfq | 34,919,634 | 474,183,302 | 6.00% |
| 2024-11-08 | 12.81 | 13.48 | 12.80 | 12.99 | 12.89 | qfq | 24,360,993 | 318,470,908 | 2.12% |
| 2024-11-07 | 12.61 | 12.85 | 12.56 | 12.72 | 12.62 | qfq | 11,900,461 | 151,113,878 | 0.32% |
| 2024-11-06 | 12.89 | 12.95 | 12.51 | 12.68 | 12.58 | qfq | 15,429,207 | 196,856,923 | -1.63% |
| 2024-11-05 | 12.78 | 13.06 | 12.60 | 12.89 | 12.79 | qfq | 19,207,303 | 246,963,190 | 0.78% |
| 2024-11-04 | 13.09 | 13.35 | 12.60 | 12.79 | 12.69 | qfq | 16,791,072 | 216,557,180 | 7.48% |
| 2024-11-01 | 12.33 | 12.49 | 11.89 | 11.90 | 11.81 | qfq | 6,925,182 | 83,874,206 | -4.26% |
| 2024-10-31 | 12.04 | 12.54 | 11.88 | 12.43 | 12.33 | qfq | 9,505,852 | 116,839,399 | 2.81% |
| 2024-10-30 | 12.09 | 12.34 | 11.92 | 12.09 | 12.00 | qfq | 6,316,900 | 76,614,333 | -1.47% |
| 2024-10-29 | 12.68 | 12.75 | 12.25 | 12.27 | 12.17 | qfq | 9,345,736 | 116,901,879 | -2.77% |
| 2024-10-28 | 12.38 | 12.70 | 12.38 | 12.62 | 12.52 | qfq | 7,452,186 | 93,619,808 | 0.40% |
| 2024-10-25 | 12.39 | 12.73 | 12.37 | 12.57 | 12.47 | qfq | 7,505,165 | 93,982,525 | 1.78% |
| 2024-10-24 | 12.25 | 12.49 | 12.16 | 12.35 | 12.25 | qfq | 6,444,353 | 79,504,255 | 0.08% |
| 2024-10-23 | 12.11 | 12.57 | 12.07 | 12.34 | 12.24 | qfq | 7,941,571 | 98,135,109 | 0.82% |
| 2024-10-22 | 12.50 | 12.52 | 12.05 | 12.24 | 12.14 | qfq | 10,317,779 | 126,505,470 | -2.55% |
| 2024-10-21 | 12.40 | 13.13 | 12.25 | 12.56 | 12.46 | qfq | 17,848,032 | 226,631,041 | 3.04% |
| 2024-10-18 | 11.10 | 12.68 | 11.00 | 12.19 | 12.10 | qfq | 14,826,801 | 175,458,519 | 9.72% |
| 2024-10-17 | 11.44 | 11.51 | 11.05 | 11.11 | 11.02 | qfq | 6,560,583 | 74,208,350 | -1.16% |
| 2024-10-16 | 11.35 | 11.54 | 11.13 | 11.24 | 11.15 | qfq | 6,741,569 | 76,368,919 | -2.01% |
| 2024-10-15 | 11.78 | 12.00 | 11.47 | 11.47 | 11.38 | qfq | 7,104,309 | 83,553,653 | -3.61% |
| 2024-10-14 | 11.57 | 11.98 | 11.00 | 11.90 | 11.81 | qfq | 8,183,293 | 94,948,047 | 3.48% |
| 2024-10-11 | 12.48 | 12.64 | 11.32 | 11.50 | 11.41 | qfq | 10,899,258 | 128,642,086 | -9.09% |
| 2024-10-10 | 13.12 | 13.47 | 12.53 | 12.65 | 12.55 | qfq | 13,365,554 | 171,843,591 | -3.36% |
| 2024-10-09 | 13.96 | 14.50 | 12.61 | 13.09 | 12.99 | qfq | 26,843,198 | 367,386,066 | -6.10% |
| 2024-10-08 | 13.89 | 13.94 | 13.18 | 13.94 | 13.83 | qfq | 26,845,993 | 370,426,583 | 19.97% |
| 2024-09-30 | 10.44 | 11.73 | 10.39 | 11.62 | 11.53 | qfq | 12,988,457 | 144,439,486 | 17.02% |
| 2024-09-27 | 9.65 | 9.98 | 9.64 | 9.93 | 9.85 | qfq | 3,074,506 | 30,298,837 | 4.75% |
| 2024-09-26 | 9.08 | 9.50 | 9.08 | 9.48 | 9.41 | qfq | 3,571,347 | 33,355,102 | 3.04% |
| 2024-09-25 | 9.29 | 9.39 | 9.18 | 9.20 | 9.13 | qfq | 2,931,653 | 27,244,375 | 0.44% |
| 2024-09-24 | 8.88 | 9.18 | 8.85 | 9.16 | 9.09 | qfq | 3,026,768 | 27,450,590 | 3.50% |
| 2024-09-23 | 8.79 | 8.90 | 8.66 | 8.85 | 8.78 | qfq | 1,186,976 | 10,492,305 | 0.68% |
| 2024-09-20 | 8.79 | 8.91 | 8.68 | 8.79 | 8.72 | qfq | 1,337,718 | 11,700,202 | 0.11% |
| 2024-09-19 | 8.67 | 8.93 | 8.55 | 8.78 | 8.71 | qfq | 1,899,220 | 16,609,399 | 2.09% |
| 2024-09-18 | 8.70 | 8.79 | 8.50 | 8.60 | 8.53 | qfq | 1,316,471 | 11,345,321 | -1.71% |
| 2024-09-13 | 8.84 | 8.86 | 8.72 | 8.75 | 8.68 | qfq | 1,404,926 | 12,354,181 | -0.79% |
| 2024-09-12 | 8.77 | 8.96 | 8.77 | 8.82 | 8.75 | qfq | 1,330,571 | 11,814,503 | 0.00% |
| 2024-09-11 | 8.83 | 8.93 | 8.72 | 8.82 | 8.75 | qfq | 1,669,721 | 14,768,236 | 0.57% |
| 2024-09-10 | 8.78 | 8.82 | 8.50 | 8.77 | 8.70 | qfq | 1,801,093 | 15,555,798 | 1.74% |
| 2024-09-09 | 8.30 | 9.05 | 8.30 | 8.62 | 8.55 | qfq | 2,720,222 | 23,633,528 | -3.58% |
| 2024-09-06 | 9.07 | 9.11 | 8.85 | 8.94 | 8.87 | qfq | 2,444,460 | 21,911,006 | -1.43% |
| 2024-09-05 | 9.02 | 9.17 | 9.02 | 9.07 | 9.00 | qfq | 1,397,608 | 12,706,934 | 0.55% |
| 2024-09-04 | 9.03 | 9.12 | 8.97 | 9.02 | 8.95 | qfq | 1,246,082 | 11,269,129 | -0.33% |
| 2024-09-03 | 9.19 | 9.22 | 9.00 | 9.05 | 8.98 | qfq | 1,672,776 | 15,204,413 | 0.22% |
| 2024-09-02 | 9.28 | 9.35 | 9.03 | 9.03 | 8.96 | qfq | 2,122,097 | 19,503,742 | -2.90% |
| 2024-08-30 | 9.19 | 9.40 | 9.08 | 9.30 | 9.23 | qfq | 3,128,814 | 29,057,336 | 2.09% |
| 2024-08-29 | 8.97 | 9.16 | 8.97 | 9.11 | 9.04 | qfq | 1,483,434 | 13,488,889 | 1.00% |
| 2024-08-28 | 8.94 | 9.11 | 8.94 | 9.02 | 8.95 | qfq | 1,503,848 | 13,582,714 | -0.22% |
| 2024-08-27 | 9.12 | 9.18 | 8.97 | 9.04 | 8.97 | qfq | 1,716,910 | 15,526,637 | -0.88% |
| 2024-08-26 | 9.09 | 9.22 | 9.06 | 9.12 | 9.05 | qfq | 1,439,195 | 13,162,705 | 0.33% |
| 2024-08-23 | 9.03 | 9.15 | 8.96 | 9.09 | 9.02 | qfq | 1,473,991 | 13,337,081 | 0.11% |
| 2024-08-22 | 9.14 | 9.21 | 9.06 | 9.08 | 9.01 | qfq | 1,430,402 | 13,035,112 | -0.77% |
| 2024-08-21 | 9.21 | 9.34 | 9.12 | 9.15 | 9.08 | qfq | 1,000,378 | 9,197,727 | -0.76% |
| 2024-08-20 | 9.42 | 9.44 | 9.22 | 9.22 | 9.15 | qfq | 1,515,642 | 14,107,936 | -1.81% |
| 2024-08-19 | 9.25 | 9.44 | 9.22 | 9.39 | 9.32 | qfq | 1,878,419 | 17,620,425 | 0.54% |
| 2024-08-16 | 9.28 | 9.47 | 9.28 | 9.34 | 9.27 | qfq | 1,945,780 | 18,285,222 | 0.21% |
| 2024-08-15 | 9.15 | 9.43 | 9.10 | 9.32 | 9.25 | qfq | 2,025,182 | 18,858,069 | 1.97% |
| 2024-08-14 | 9.32 | 9.33 | 9.11 | 9.14 | 9.07 | qfq | 1,473,591 | 13,530,459 | -0.54% |
| 2024-08-13 | 9.09 | 9.19 | 9.06 | 9.19 | 9.12 | qfq | 1,534,739 | 14,021,983 | 1.10% |
| 2024-08-12 | 9.14 | 9.17 | 9.01 | 9.09 | 9.02 | qfq | 1,966,755 | 17,857,790 | -0.55% |
| 2024-08-09 | 9.33 | 9.43 | 9.11 | 9.14 | 9.07 | qfq | 1,932,393 | 17,910,154 | -0.98% |
| 2024-08-08 | 9.15 | 9.31 | 9.06 | 9.23 | 9.16 | qfq | 1,922,255 | 17,631,386 | 0.33% |
| 2024-08-07 | 9.20 | 9.36 | 9.19 | 9.20 | 9.13 | qfq | 1,420,941 | 13,141,810 | -0.76% |
| 2024-08-06 | 9.34 | 9.38 | 9.12 | 9.27 | 9.20 | qfq | 2,348,857 | 21,606,500 | 1.76% |
| 2024-08-05 | 9.46 | 9.57 | 9.10 | 9.11 | 9.04 | qfq | 3,825,778 | 35,726,550 | -4.41% |
| 2024-08-02 | 9.68 | 9.81 | 9.51 | 9.53 | 9.46 | qfq | 2,631,203 | 25,480,110 | -2.85% |
| 2024-08-01 | 9.72 | 9.97 | 9.66 | 9.81 | 9.73 | qfq | 3,513,863 | 34,394,510 | 0.72% |
| 2024-07-31 | 9.08 | 9.79 | 9.01 | 9.74 | 9.66 | qfq | 5,241,953 | 49,913,513 | 6.92% |
| 2024-07-30 | 9.02 | 9.18 | 8.93 | 9.11 | 9.04 | qfq | 1,606,857 | 14,541,806 | 1.00% |
| 2024-07-29 | 9.05 | 9.14 | 8.99 | 9.02 | 8.95 | qfq | 1,623,138 | 14,672,163 | -1.10% |
| 2024-07-26 | 9.11 | 9.22 | 9.05 | 9.12 | 9.05 | qfq | 1,936,292 | 17,680,028 | 0.55% |
| 2024-07-25 | 9.06 | 9.21 | 8.91 | 9.07 | 9.00 | qfq | 1,702,553 | 15,431,779 | -0.11% |
| 2024-07-24 | 9.30 | 9.45 | 9.05 | 9.08 | 9.01 | qfq | 2,998,632 | 27,552,288 | -2.89% |
| 2024-07-23 | 9.83 | 9.83 | 9.33 | 9.35 | 9.28 | qfq | 3,150,330 | 30,159,303 | -5.08% |
| 2024-07-22 | 9.89 | 9.95 | 9.73 | 9.85 | 9.77 | qfq | 2,678,864 | 26,328,051 | 0.41% |
| 2024-07-19 | 9.48 | 9.86 | 9.35 | 9.81 | 9.73 | qfq | 4,218,564 | 40,930,986 | 3.59% |
| 2024-07-18 | 9.51 | 9.59 | 9.30 | 9.47 | 9.39 | qfq | 2,695,158 | 25,394,992 | -1.35% |
| 2024-07-17 | 9.63 | 9.77 | 9.56 | 9.60 | 9.52 | qfq | 3,116,606 | 30,108,525 | 0.00% |
| 2024-07-16 | 9.49 | 9.66 | 9.43 | 9.60 | 9.52 | qfq | 1,894,794 | 18,091,463 | 0.84% |
| 2024-07-15 | 9.61 | 9.74 | 9.52 | 9.52 | 9.44 | qfq | 1,877,537 | 18,007,883 | -1.65% |
| 2024-07-12 | 9.69 | 9.74 | 9.58 | 9.68 | 9.59 | qfq | 1,950,129 | 18,842,148 | 0.10% |
| 2024-07-11 | 9.60 | 9.69 | 9.49 | 9.67 | 9.58 | qfq | 2,762,427 | 26,588,674 | 2.65% |
| 2024-07-10 | 9.48 | 9.53 | 9.38 | 9.42 | 9.34 | qfq | 1,588,144 | 15,025,381 | -0.63% |
| 2024-07-09 | 9.03 | 9.52 | 9.03 | 9.48 | 9.40 | qfq | 3,076,979 | 28,759,923 | 4.06% |
| 2024-07-08 | 9.29 | 9.42 | 9.08 | 9.11 | 9.03 | qfq | 2,085,330 | 19,244,524 | -2.04% |
| 2024-07-05 | 9.26 | 9.37 | 9.12 | 9.30 | 9.22 | qfq | 1,854,106 | 17,159,924 | 0.54% |
| 2024-07-04 | 9.49 | 9.55 | 9.23 | 9.25 | 9.17 | qfq | 2,134,835 | 19,994,047 | -2.84% |
| 2024-07-03 | 9.50 | 9.67 | 9.37 | 9.52 | 9.44 | qfq | 2,051,403 | 19,526,473 | 0.21% |
| 2024-07-02 | 9.60 | 9.60 | 9.41 | 9.50 | 9.42 | qfq | 1,891,012 | 17,972,683 | -0.94% |
| 2024-07-01 | 9.73 | 9.77 | 9.40 | 9.59 | 9.51 | qfq | 2,738,314 | 26,102,350 | -1.03% |
| 2024-06-28 | 9.68 | 9.94 | 9.51 | 9.69 | 9.60 | qfq | 3,087,002 | 30,186,013 | -0.10% |
| 2024-06-27 | 9.77 | 9.95 | 9.67 | 9.70 | 9.61 | qfq | 3,048,284 | 29,884,211 | -1.82% |
| 2024-06-26 | 9.31 | 9.93 | 9.24 | 9.88 | 9.79 | qfq | 4,024,584 | 38,692,172 | 6.12% |
| 2024-06-25 | 9.85 | 9.85 | 9.23 | 9.31 | 9.23 | qfq | 4,632,042 | 43,978,057 | -4.81% |
| 2024-06-24 | 10.25 | 10.43 | 9.73 | 9.78 | 9.69 | qfq | 5,141,019 | 51,693,656 | -5.51% |
| 2024-06-21 | 10.35 | 10.43 | 10.07 | 10.35 | 10.26 | qfq | 4,169,495 | 42,808,124 | -0.67% |
| 2024-06-20 | 10.24 | 10.75 | 10.24 | 10.42 | 10.33 | qfq | 7,791,829 | 82,145,882 | 1.17% |
| 2024-06-19 | 10.40 | 10.46 | 10.18 | 10.30 | 10.21 | qfq | 3,985,537 | 41,018,086 | -1.06% |
| 2024-06-18 | 10.53 | 10.59 | 10.33 | 10.41 | 10.32 | qfq | 5,753,807 | 60,102,569 | -1.23% |
| 2024-06-17 | 10.68 | 10.81 | 10.46 | 10.54 | 10.45 | qfq | 7,337,256 | 77,810,346 | -1.13% |
| 2024-06-14 | 10.45 | 10.83 | 10.38 | 10.66 | 10.57 | qfq | 14,259,229 | 152,140,319 | 1.72% |
| 2024-06-13 | 10.35 | 10.65 | 10.25 | 10.48 | 10.39 | qfq | 9,429,590 | 98,865,243 | 1.95% |
| 2024-06-12 | 10.05 | 10.34 | 9.97 | 10.28 | 10.19 | qfq | 6,620,470 | 67,535,844 | 2.80% |
| 2024-06-11 | 9.67 | 10.04 | 9.46 | 10.00 | 9.91 | qfq | 4,821,074 | 47,489,074 | 3.95% |
| 2024-06-07 | 9.67 | 9.95 | 9.56 | 9.62 | 9.54 | qfq | 3,664,000 | 35,569,910 | -0.31% |
| 2024-06-06 | 9.90 | 10.20 | 9.63 | 9.65 | 9.56 | qfq | 5,134,489 | 50,674,043 | -1.53% |
| 2024-06-05 | 9.75 | 9.96 | 9.68 | 9.80 | 9.71 | qfq | 4,324,800 | 42,675,041 | 0.51% |
| 2024-06-04 | 9.81 | 9.97 | 9.60 | 9.75 | 9.66 | qfq | 4,565,186 | 44,297,853 | -2.40% |
| 2024-06-03 | 10.10 | 10.23 | 9.87 | 9.99 | 9.90 | qfq | 5,646,265 | 56,821,925 | 0.40% |
| 2024-05-31 | 9.90 | 10.00 | 9.80 | 9.95 | 9.86 | qfq | 2,970,403 | 29,469,891 | 1.12% |
| 2024-05-30 | 9.60 | 9.89 | 9.42 | 9.84 | 9.75 | qfq | 3,552,827 | 34,736,435 | 2.71% |
| 2024-05-29 | 9.59 | 9.79 | 9.51 | 9.58 | 9.50 | qfq | 2,438,637 | 23,592,827 | -0.21% |
| 2024-05-28 | 9.67 | 9.97 | 9.58 | 9.60 | 9.52 | qfq | 3,690,305 | 36,133,077 | 0.63% |
| 2024-05-27 | 9.56 | 9.57 | 9.18 | 9.54 | 9.46 | qfq | 2,459,149 | 23,036,299 | 1.17% |
| 2024-05-24 | 9.63 | 9.73 | 9.42 | 9.43 | 9.35 | qfq | 1,571,056 | 14,988,068 | -2.38% |
| 2024-05-23 | 9.84 | 9.87 | 9.65 | 9.66 | 9.57 | qfq | 2,033,504 | 19,789,070 | -1.83% |
| 2024-05-22 | 9.80 | 9.85 | 9.69 | 9.84 | 9.75 | qfq | 1,485,744 | 14,516,384 | 1.03% |
| 2024-05-21 | 9.91 | 9.91 | 9.70 | 9.74 | 9.65 | qfq | 1,426,377 | 13,933,512 | -1.72% |
| 2024-05-20 | 9.90 | 10.01 | 9.81 | 9.91 | 9.82 | qfq | 2,010,891 | 19,933,395 | 1.02% |
| 2024-05-17 | 9.61 | 9.81 | 9.58 | 9.81 | 9.72 | qfq | 1,692,045 | 16,476,500 | 2.08% |
| 2024-05-16 | 9.57 | 9.72 | 9.56 | 9.61 | 9.53 | qfq | 1,612,423 | 15,560,695 | 0.73% |
| 2024-05-15 | 9.66 | 9.71 | 9.53 | 9.54 | 9.46 | qfq | 1,409,488 | 13,546,429 | -1.34% |
| 2024-05-14 | 9.68 | 9.85 | 9.62 | 9.67 | 9.58 | qfq | 2,005,173 | 19,432,770 | -0.51% |
| 2024-05-13 | 9.79 | 9.88 | 9.68 | 9.72 | 9.63 | qfq | 2,112,633 | 20,618,366 | -2.11% |
| 2024-05-10 | 10.15 | 10.18 | 9.91 | 9.93 | 9.84 | qfq | 1,858,950 | 18,534,780 | -2.07% |
| 2024-05-09 | 10.06 | 10.16 | 10.00 | 10.14 | 10.05 | qfq | 2,520,003 | 25,496,248 | 2.01% |
| 2024-05-08 | 10.04 | 10.10 | 9.91 | 9.94 | 9.85 | qfq | 2,088,243 | 20,856,275 | -1.78% |
| 2024-05-07 | 10.05 | 10.14 | 9.93 | 10.12 | 10.03 | qfq | 2,624,973 | 26,463,874 | 1.10% |
| 2024-05-06 | 9.99 | 10.11 | 9.95 | 10.01 | 9.92 | qfq | 3,464,497 | 34,759,670 | 1.42% |
| 2024-04-30 | 9.89 | 9.92 | 9.72 | 9.87 | 9.78 | qfq | 3,210,158 | 31,534,042 | 0.41% |
| 2024-04-29 | 9.53 | 9.88 | 9.51 | 9.83 | 9.74 | qfq | 3,056,960 | 29,776,851 | 3.80% |
| 2024-04-26 | 9.15 | 9.51 | 9.09 | 9.47 | 9.39 | qfq | 3,101,876 | 29,042,911 | 3.61% |
| 2024-04-25 | 8.99 | 9.23 | 8.94 | 9.14 | 9.06 | qfq | 2,036,268 | 18,576,087 | 1.22% |
| 2024-04-24 | 8.91 | 9.03 | 8.83 | 9.03 | 8.95 | qfq | 1,867,472 | 16,728,980 | 2.27% |
| 2024-04-23 | 8.78 | 8.90 | 8.72 | 8.83 | 8.75 | qfq | 1,870,886 | 16,488,497 | 0.46% |
| 2024-04-22 | 8.78 | 9.00 | 8.57 | 8.79 | 8.71 | qfq | 2,133,986 | 18,748,339 | -0.34% |
| 2024-04-19 | 9.00 | 9.13 | 8.80 | 8.82 | 8.74 | qfq | 2,084,835 | 18,489,858 | -2.86% |
| 2024-04-18 | 9.08 | 9.17 | 8.89 | 9.08 | 9.00 | qfq | 2,240,927 | 20,277,446 | 0.55% |
| 2024-04-17 | 8.63 | 9.03 | 8.52 | 9.03 | 8.95 | qfq | 3,151,822 | 27,992,714 | 7.12% |
| 2024-04-16 | 9.09 | 9.09 | 8.42 | 8.43 | 8.36 | qfq | 4,213,104 | 36,414,680 | -7.87% |
| 2024-04-15 | 9.27 | 9.80 | 9.03 | 9.15 | 9.07 | qfq | 3,031,960 | 28,395,857 | -1.29% |
| 2024-04-12 | 9.46 | 9.58 | 9.25 | 9.27 | 9.19 | qfq | 1,928,454 | 18,077,185 | -1.80% |
| 2024-04-11 | 9.46 | 9.66 | 9.44 | 9.44 | 9.36 | qfq | 1,485,179 | 14,183,230 | -0.94% |
| 2024-04-10 | 9.80 | 9.87 | 9.46 | 9.53 | 9.45 | qfq | 1,970,497 | 18,853,410 | -2.66% |
| 2024-04-09 | 9.68 | 9.79 | 9.57 | 9.79 | 9.70 | qfq | 1,622,849 | 15,764,723 | 2.19% |
| 2024-04-08 | 9.98 | 9.98 | 9.57 | 9.58 | 9.50 | qfq | 2,409,488 | 23,449,897 | -3.72% |
| 2024-04-03 | 10.09 | 10.14 | 9.88 | 9.95 | 9.86 | qfq | 1,816,519 | 18,164,297 | -1.00% |
| 2024-04-02 | 10.19 | 10.19 | 9.93 | 10.05 | 9.96 | qfq | 2,098,232 | 21,018,231 | -0.59% |
| 2024-04-01 | 9.80 | 10.11 | 9.79 | 10.11 | 10.02 | qfq | 2,440,373 | 24,444,704 | 3.48% |
| 2024-03-29 | 9.74 | 9.82 | 9.57 | 9.77 | 9.68 | qfq | 2,090,663 | 20,192,861 | 0.72% |
| 2024-03-28 | 9.53 | 9.93 | 9.53 | 9.70 | 9.61 | qfq | 2,899,989 | 28,258,734 | 1.89% |
| 2024-03-27 | 10.09 | 10.11 | 9.52 | 9.52 | 9.44 | qfq | 2,816,787 | 27,611,365 | -5.18% |
| 2024-03-26 | 10.15 | 10.26 | 9.96 | 10.04 | 9.95 | qfq | 3,177,124 | 31,938,504 | -1.08% |
| 2024-03-25 | 10.41 | 10.55 | 10.10 | 10.15 | 10.06 | qfq | 3,376,758 | 34,851,296 | -2.96% |
| 2024-03-22 | 10.63 | 10.79 | 10.46 | 10.46 | 10.37 | qfq | 3,436,410 | 36,293,144 | -1.88% |
| 2024-03-21 | 10.72 | 10.88 | 10.53 | 10.66 | 10.57 | qfq | 3,498,832 | 37,383,286 | -0.56% |
| 2024-03-20 | 10.52 | 10.76 | 10.52 | 10.72 | 10.63 | qfq | 3,299,259 | 35,167,817 | 1.23% |
| 2024-03-19 | 10.56 | 10.68 | 10.51 | 10.59 | 10.50 | qfq | 2,508,189 | 26,611,420 | -0.09% |
| 2024-03-18 | 10.44 | 10.61 | 10.35 | 10.60 | 10.51 | qfq | 3,705,474 | 38,840,967 | 1.53% |
| 2024-03-15 | 10.36 | 10.47 | 10.24 | 10.44 | 10.35 | qfq | 2,106,411 | 21,769,687 | 0.38% |
| 2024-03-14 | 10.43 | 10.51 | 10.22 | 10.40 | 10.31 | qfq | 3,347,930 | 34,774,898 | -0.57% |
| 2024-03-13 | 10.49 | 10.55 | 10.37 | 10.46 | 10.37 | qfq | 3,850,231 | 40,315,080 | 0.29% |
| 2024-03-12 | 10.35 | 10.48 | 10.26 | 10.43 | 10.34 | qfq | 3,685,853 | 38,243,466 | 1.66% |
| 2024-03-11 | 10.05 | 10.27 | 10.00 | 10.26 | 10.17 | qfq | 3,287,508 | 33,532,314 | 1.38% |
| 2024-03-08 | 10.13 | 10.22 | 10.03 | 10.12 | 10.03 | qfq | 2,666,863 | 26,958,124 | 0.10% |
| 2024-03-07 | 10.15 | 10.28 | 10.06 | 10.11 | 10.02 | qfq | 4,570,246 | 46,531,304 | -0.30% |
| 2024-03-06 | 10.01 | 10.20 | 9.95 | 10.14 | 10.05 | qfq | 4,007,790 | 40,290,900 | 0.10% |
| 2024-03-05 | 10.17 | 10.29 | 10.09 | 10.13 | 10.04 | qfq | 3,995,761 | 40,729,420 | -0.30% |
| 2024-03-04 | 10.15 | 10.28 | 9.97 | 10.16 | 10.07 | qfq | 3,677,280 | 37,273,362 | -0.59% |
| 2024-03-01 | 10.11 | 10.23 | 10.01 | 10.22 | 10.13 | qfq | 3,989,194 | 40,476,077 | 1.69% |
| 2024-02-29 | 9.60 | 10.06 | 9.52 | 10.05 | 9.96 | qfq | 4,740,001 | 46,989,045 | 4.80% |
| 2024-02-28 | 10.33 | 10.42 | 9.54 | 9.59 | 9.51 | qfq | 7,716,606 | 77,403,969 | -5.89% |
| 2024-02-27 | 9.77 | 10.20 | 9.62 | 10.19 | 10.10 | qfq | 4,961,396 | 49,410,263 | 4.30% |
| 2024-02-26 | 9.59 | 9.93 | 9.53 | 9.77 | 9.68 | qfq | 4,252,354 | 41,445,188 | 1.77% |
| 2024-02-23 | 9.47 | 9.60 | 9.33 | 9.60 | 9.52 | qfq | 4,125,948 | 39,174,184 | 1.91% |
| 2024-02-22 | 9.29 | 9.45 | 9.27 | 9.42 | 9.34 | qfq | 2,902,210 | 27,222,648 | 1.51% |
| 2024-02-21 | 9.16 | 9.52 | 9.06 | 9.28 | 9.20 | qfq | 4,589,435 | 42,778,897 | 1.31% |
| 2024-02-20 | 9.19 | 9.19 | 8.95 | 9.16 | 9.08 | qfq | 2,735,699 | 24,765,225 | -0.33% |
| 2024-02-19 | 9.01 | 9.36 | 8.91 | 9.19 | 9.11 | qfq | 5,134,704 | 46,906,028 | 1.88% |
| 2024-02-08 | 8.70 | 9.05 | 8.38 | 9.02 | 8.94 | qfq | 7,299,061 | 63,763,906 | 5.74% |
| 2024-02-07 | 8.30 | 9.00 | 8.25 | 8.53 | 8.45 | qfq | 5,363,472 | 46,676,465 | 3.02% |
| 2024-02-06 | 7.74 | 8.42 | 7.45 | 8.28 | 8.21 | qfq | 4,846,293 | 38,774,698 | 5.88% |
| 2024-02-05 | 8.35 | 8.57 | 7.46 | 7.82 | 7.75 | qfq | 6,324,709 | 50,028,076 | -8.86% |
| 2024-02-02 | 9.10 | 9.21 | 8.31 | 8.58 | 8.50 | qfq | 4,031,672 | 35,237,895 | -5.09% |
| 2024-02-01 | 9.04 | 9.29 | 8.83 | 9.04 | 8.96 | qfq | 3,103,834 | 28,110,549 | -0.44% |
| 2024-01-31 | 9.56 | 9.68 | 9.02 | 9.08 | 9.00 | qfq | 3,737,376 | 34,720,506 | -5.91% |
| 2024-01-30 | 9.80 | 9.99 | 9.63 | 9.65 | 9.56 | qfq | 2,007,690 | 19,703,882 | -3.02% |
| 2024-01-29 | 10.32 | 10.43 | 9.95 | 9.95 | 9.86 | qfq | 2,099,120 | 21,253,954 | -1.97% |
| 2024-01-26 | 10.38 | 10.49 | 10.15 | 10.15 | 10.06 | qfq | 2,145,369 | 22,054,497 | -2.40% |
| 2024-01-25 | 10.08 | 10.42 | 9.93 | 10.40 | 10.31 | qfq | 2,627,599 | 26,957,688 | 3.79% |
| 2024-01-24 | 10.00 | 10.05 | 9.61 | 10.02 | 9.93 | qfq | 2,438,180 | 23,998,750 | 0.50% |
| 2024-01-23 | 9.89 | 10.05 | 9.68 | 9.97 | 9.88 | qfq | 2,788,504 | 27,616,623 | 1.63% |
| 2024-01-22 | 10.37 | 10.40 | 9.75 | 9.81 | 9.72 | qfq | 3,272,816 | 32,979,045 | -5.40% |
| 2024-01-19 | 10.80 | 10.80 | 10.37 | 10.37 | 10.28 | qfq | 2,481,909 | 26,188,931 | -1.71% |
| 2024-01-18 | 10.71 | 10.98 | 10.15 | 10.55 | 10.46 | qfq | 6,105,129 | 63,448,007 | -2.59% |
| 2024-01-17 | 11.21 | 11.23 | 10.83 | 10.83 | 10.73 | qfq | 1,839,742 | 20,256,084 | -3.39% |
| 2024-01-16 | 11.32 | 11.38 | 11.03 | 11.21 | 11.11 | qfq | 2,736,925 | 30,680,921 | -1.58% |
| 2024-01-15 | 11.34 | 11.53 | 11.23 | 11.39 | 11.29 | qfq | 1,183,583 | 13,509,767 | 0.62% |
| 2024-01-12 | 11.45 | 11.55 | 11.32 | 11.32 | 11.22 | qfq | 1,378,810 | 15,773,584 | -1.14% |
| 2024-01-11 | 11.30 | 11.48 | 11.21 | 11.45 | 11.35 | qfq | 1,302,884 | 14,832,582 | 1.96% |
| 2024-01-10 | 11.22 | 11.42 | 11.02 | 11.23 | 11.13 | qfq | 1,624,593 | 18,257,418 | -0.80% |
| 2024-01-09 | 11.36 | 11.54 | 11.22 | 11.32 | 11.22 | qfq | 1,649,814 | 18,773,836 | 0.00% |
| 2024-01-08 | 11.76 | 11.79 | 11.31 | 11.32 | 11.22 | qfq | 2,044,169 | 23,504,357 | -3.58% |
| 2024-01-05 | 11.85 | 12.06 | 11.70 | 11.74 | 11.64 | qfq | 1,785,657 | 21,158,465 | -1.34% |
| 2024-01-04 | 12.00 | 12.06 | 11.87 | 11.90 | 11.79 | qfq | 1,657,743 | 19,817,766 | -1.16% |
| 2024-01-03 | 12.18 | 12.26 | 11.98 | 12.04 | 11.93 | qfq | 2,345,828 | 28,356,546 | -1.87% |
| 2024-01-02 | 12.40 | 12.40 | 12.24 | 12.27 | 12.16 | qfq | 1,804,132 | 22,230,440 | -0.65% |
| 2023-12-29 | 12.25 | 12.42 | 12.16 | 12.35 | 12.24 | qfq | 1,852,891 | 22,899,878 | 1.15% |
| 2023-12-28 | 11.72 | 12.29 | 11.68 | 12.21 | 12.10 | qfq | 2,973,502 | 35,956,199 | 3.74% |
| 2023-12-27 | 11.56 | 11.77 | 11.47 | 11.77 | 11.67 | qfq | 1,881,385 | 21,934,656 | 1.55% |
| 2023-12-26 | 11.91 | 11.91 | 11.46 | 11.59 | 11.49 | qfq | 2,618,306 | 30,343,454 | -2.69% |
| 2023-12-25 | 12.09 | 12.16 | 11.87 | 11.91 | 11.80 | qfq | 1,933,433 | 23,155,286 | -1.49% |
| 2023-12-22 | 12.12 | 12.17 | 12.01 | 12.09 | 11.98 | qfq | 1,726,892 | 20,856,212 | -0.25% |
| 2023-12-21 | 11.97 | 12.15 | 11.86 | 12.12 | 12.01 | qfq | 1,800,909 | 21,620,710 | 0.83% |
| 2023-12-20 | 12.21 | 12.23 | 12.00 | 12.02 | 11.91 | qfq | 1,564,867 | 18,940,488 | -1.15% |
| 2023-12-19 | 12.10 | 12.21 | 12.03 | 12.16 | 12.05 | qfq | 1,643,909 | 19,934,305 | 0.50% |
| 2023-12-18 | 12.40 | 12.40 | 12.09 | 12.10 | 11.99 | qfq | 2,250,833 | 27,423,785 | -2.18% |
| 2023-12-15 | 12.44 | 12.51 | 12.34 | 12.37 | 12.26 | qfq | 1,408,151 | 17,480,286 | -0.64% |
| 2023-12-14 | 12.53 | 12.60 | 12.43 | 12.45 | 12.34 | qfq | 2,066,003 | 25,846,452 | -0.16% |
| 2023-12-13 | 12.54 | 12.56 | 12.37 | 12.47 | 12.36 | qfq | 1,843,038 | 22,989,310 | -0.56% |
| 2023-12-12 | 12.45 | 12.56 | 12.41 | 12.54 | 12.43 | qfq | 2,323,275 | 29,032,771 | 0.40% |
| 2023-12-11 | 12.28 | 12.49 | 12.10 | 12.49 | 12.38 | qfq | 3,420,531 | 42,073,531 | 1.63% |
| 2023-12-08 | 12.33 | 12.47 | 12.21 | 12.29 | 12.18 | qfq | 3,321,770 | 40,925,451 | -0.24% |
| 2023-12-07 | 12.54 | 12.58 | 12.26 | 12.32 | 12.21 | qfq | 3,202,337 | 39,543,148 | -1.68% |
| 2023-12-06 | 12.50 | 12.62 | 12.45 | 12.53 | 12.42 | qfq | 2,267,524 | 28,469,391 | 0.16% |
| 2023-12-05 | 12.82 | 12.83 | 12.51 | 12.51 | 12.40 | qfq | 3,612,965 | 45,592,481 | -2.87% |
| 2023-12-04 | 12.89 | 12.97 | 12.80 | 12.88 | 12.77 | qfq | 2,074,654 | 26,738,306 | -0.23% |
| 2023-12-01 | 12.85 | 12.95 | 12.75 | 12.91 | 12.80 | qfq | 2,582,094 | 33,143,673 | 0.00% |
| 2023-11-30 | 13.05 | 13.05 | 12.76 | 12.91 | 12.80 | qfq | 3,048,985 | 39,184,566 | -0.84% |
| 2023-11-29 | 13.08 | 13.27 | 13.00 | 13.02 | 12.91 | qfq | 3,455,072 | 45,430,769 | -0.38% |
| 2023-11-28 | 13.01 | 13.14 | 12.85 | 13.07 | 12.95 | qfq | 3,296,949 | 42,931,238 | 1.16% |
| 2023-11-27 | 12.85 | 12.98 | 12.73 | 12.92 | 12.81 | qfq | 3,526,181 | 45,311,710 | 0.31% |
| 2023-11-24 | 13.12 | 13.12 | 12.83 | 12.88 | 12.77 | qfq | 3,090,868 | 39,916,325 | -1.90% |
| 2023-11-23 | 13.03 | 13.16 | 12.81 | 13.13 | 13.01 | qfq | 3,536,861 | 45,935,952 | 1.39% |
| 2023-11-22 | 13.11 | 13.24 | 12.95 | 12.95 | 12.84 | qfq | 4,069,979 | 53,062,364 | -1.75% |
| 2023-11-21 | 13.38 | 13.43 | 13.17 | 13.18 | 13.06 | qfq | 4,268,134 | 56,605,522 | -1.86% |
| 2023-11-20 | 13.25 | 13.59 | 13.20 | 13.43 | 13.31 | qfq | 6,621,739 | 88,795,247 | 1.97% |
| 2023-11-17 | 12.92 | 13.30 | 12.83 | 13.17 | 13.05 | qfq | 7,986,601 | 104,418,913 | 1.86% |
| 2023-11-16 | 13.45 | 13.45 | 12.93 | 12.93 | 12.82 | qfq | 9,040,055 | 118,228,838 | -3.58% |
| 2023-11-15 | 13.74 | 13.78 | 13.40 | 13.41 | 13.29 | qfq | 9,127,711 | 123,701,203 | -1.69% |
| 2023-11-14 | 13.56 | 13.83 | 13.56 | 13.64 | 13.52 | qfq | 6,263,773 | 85,621,112 | 0.07% |
| 2023-11-13 | 13.90 | 14.10 | 13.56 | 13.63 | 13.51 | qfq | 6,648,593 | 90,733,963 | -1.59% |
| 2023-11-10 | 13.54 | 13.94 | 13.54 | 13.85 | 13.73 | qfq | 5,300,048 | 73,197,457 | 2.14% |
| 2023-11-09 | 13.83 | 13.90 | 13.56 | 13.56 | 13.44 | qfq | 3,154,082 | 43,167,319 | -1.60% |
| 2023-11-08 | 14.00 | 14.00 | 13.65 | 13.78 | 13.66 | qfq | 3,490,776 | 48,195,630 | -1.01% |
| 2023-11-07 | 13.79 | 14.02 | 13.79 | 13.92 | 13.80 | qfq | 2,764,165 | 38,527,828 | 0.29% |
| 2023-11-06 | 13.55 | 13.89 | 13.55 | 13.88 | 13.76 | qfq | 3,103,602 | 42,748,260 | 2.66% |
| 2023-11-03 | 13.15 | 13.59 | 13.10 | 13.52 | 13.40 | qfq | 2,742,277 | 36,864,507 | 2.89% |
| 2023-11-02 | 13.33 | 13.45 | 13.14 | 13.14 | 13.02 | qfq | 1,452,085 | 19,312,021 | -1.43% |
| 2023-11-01 | 13.43 | 13.58 | 13.30 | 13.33 | 13.21 | qfq | 1,527,924 | 20,538,373 | -0.67% |
| 2023-10-31 | 13.52 | 13.61 | 13.33 | 13.42 | 13.30 | qfq | 1,662,549 | 22,330,893 | -0.74% |
| 2023-10-30 | 13.00 | 13.63 | 13.00 | 13.52 | 13.40 | qfq | 3,363,494 | 45,176,316 | 2.58% |
| 2023-10-27 | 12.88 | 13.20 | 12.68 | 13.18 | 13.06 | qfq | 3,373,348 | 43,488,958 | 1.54% |
| 2023-10-26 | 12.94 | 13.09 | 12.90 | 12.98 | 12.87 | qfq | 1,756,749 | 22,777,031 | -1.14% |
| 2023-10-25 | 13.06 | 13.19 | 12.92 | 13.13 | 13.01 | qfq | 1,742,898 | 22,849,608 | 1.08% |
| 2023-10-24 | 12.55 | 13.05 | 12.51 | 12.99 | 12.88 | qfq | 2,448,079 | 31,506,819 | 3.51% |
| 2023-10-23 | 12.90 | 12.94 | 12.50 | 12.55 | 12.44 | qfq | 2,506,848 | 31,811,141 | -3.68% |
| 2023-10-20 | 13.25 | 13.40 | 13.02 | 13.03 | 12.91 | qfq | 2,671,785 | 35,106,997 | -2.25% |
| 2023-10-19 | 13.19 | 13.77 | 13.18 | 13.33 | 13.21 | qfq | 3,002,037 | 40,656,198 | 0.38% |
| 2023-10-18 | 13.60 | 13.70 | 13.26 | 13.28 | 13.16 | qfq | 1,988,677 | 26,710,201 | -2.78% |
| 2023-10-17 | 13.69 | 13.77 | 13.51 | 13.66 | 13.54 | qfq | 1,980,009 | 26,949,318 | -0.07% |
| 2023-10-16 | 14.06 | 14.16 | 13.60 | 13.67 | 13.55 | qfq | 3,577,852 | 49,281,481 | -2.64% |
| 2023-10-13 | 14.06 | 14.16 | 13.98 | 14.04 | 13.92 | qfq | 2,157,599 | 30,359,185 | -0.71% |
| 2023-10-12 | 13.98 | 14.16 | 13.90 | 14.14 | 14.02 | qfq | 2,649,269 | 37,225,620 | 0.86% |
| 2023-10-11 | 13.95 | 14.03 | 13.72 | 14.02 | 13.90 | qfq | 3,211,833 | 44,734,488 | 2.04% |
| 2023-10-10 | 13.77 | 13.94 | 13.70 | 13.74 | 13.62 | qfq | 1,817,656 | 25,086,976 | -0.07% |
| 2023-10-09 | 13.83 | 13.94 | 13.70 | 13.75 | 13.63 | qfq | 2,235,015 | 30,827,749 | -1.29% |
| 2023-09-28 | 13.60 | 13.93 | 13.60 | 13.93 | 13.81 | qfq | 2,459,138 | 33,924,740 | 2.50% |
| 2023-09-27 | 13.61 | 13.81 | 13.56 | 13.59 | 13.47 | qfq | 1,666,887 | 22,815,713 | -0.15% |
| 2023-09-26 | 13.70 | 13.81 | 13.59 | 13.61 | 13.49 | qfq | 1,162,720 | 15,923,339 | -1.09% |
| 2023-09-25 | 14.00 | 14.12 | 13.76 | 13.76 | 13.58 | qfq | 1,675,402 | 23,239,703 | -1.64% |
| 2023-09-22 | 13.58 | 14.02 | 13.58 | 13.99 | 13.81 | qfq | 2,229,962 | 30,997,769 | 2.42% |
| 2023-09-21 | 13.61 | 13.79 | 13.61 | 13.66 | 13.48 | qfq | 1,214,301 | 16,601,474 | -0.15% |
| 2023-09-20 | 13.90 | 13.96 | 13.66 | 13.68 | 13.50 | qfq | 1,764,103 | 24,289,340 | -1.30% |
| 2023-09-19 | 13.95 | 14.01 | 13.77 | 13.86 | 13.68 | qfq | 1,678,513 | 23,289,182 | -0.79% |
| 2023-09-18 | 14.10 | 14.20 | 13.94 | 13.97 | 13.79 | qfq | 2,607,610 | 36,625,567 | -1.41% |
| 2023-09-15 | 14.25 | 14.48 | 13.99 | 14.17 | 13.98 | qfq | 2,931,155 | 41,658,286 | -0.28% |
| 2023-09-14 | 14.54 | 14.54 | 14.11 | 14.21 | 14.02 | qfq | 3,398,710 | 48,422,990 | -2.20% |
| 2023-09-13 | 14.85 | 14.85 | 14.35 | 14.53 | 14.34 | qfq | 3,264,535 | 47,358,465 | -1.36% |
| 2023-09-12 | 14.99 | 14.99 | 14.73 | 14.73 | 14.54 | qfq | 3,089,902 | 45,703,153 | -1.73% |
| 2023-09-11 | 14.96 | 15.11 | 14.71 | 14.99 | 14.79 | qfq | 4,823,091 | 71,941,873 | 0.07% |
| 2023-09-08 | 14.59 | 15.20 | 14.51 | 14.98 | 14.78 | qfq | 7,230,708 | 108,148,794 | 2.25% |
| 2023-09-07 | 14.91 | 14.91 | 14.50 | 14.65 | 14.46 | qfq | 5,605,641 | 82,199,895 | -2.40% |
| 2023-09-06 | 14.56 | 15.15 | 14.55 | 15.01 | 14.81 | qfq | 7,525,318 | 112,043,183 | 2.74% |
| 2023-09-05 | 14.67 | 14.86 | 14.55 | 14.61 | 14.42 | qfq | 3,925,317 | 57,798,744 | -0.41% |
| 2023-09-04 | 14.58 | 14.68 | 14.34 | 14.67 | 14.48 | qfq | 3,970,711 | 57,513,617 | 0.82% |
| 2023-09-01 | 14.60 | 14.80 | 14.41 | 14.55 | 14.36 | qfq | 3,867,247 | 56,292,441 | -1.36% |
| 2023-08-31 | 14.50 | 14.83 | 14.30 | 14.75 | 14.56 | qfq | 7,127,789 | 104,400,822 | 1.94% |
| 2023-08-30 | 14.10 | 14.63 | 14.10 | 14.47 | 14.28 | qfq | 6,366,109 | 91,911,314 | 2.84% |
| 2023-08-29 | 13.57 | 14.12 | 13.48 | 14.07 | 13.88 | qfq | 3,777,480 | 52,579,502 | 3.46% |
| 2023-08-28 | 14.07 | 14.18 | 13.53 | 13.60 | 13.42 | qfq | 4,519,655 | 62,292,529 | 2.26% |
| 2023-08-25 | 13.51 | 13.62 | 13.25 | 13.30 | 13.13 | qfq | 3,182,754 | 42,634,387 | -2.71% |
| 2023-08-24 | 13.68 | 13.83 | 13.50 | 13.67 | 13.49 | qfq | 1,385,603 | 18,985,623 | 0.37% |
| 2023-08-23 | 14.02 | 14.06 | 13.60 | 13.62 | 13.44 | qfq | 1,846,030 | 25,406,430 | -3.20% |
| 2023-08-22 | 13.78 | 14.14 | 13.41 | 14.07 | 13.88 | qfq | 3,595,424 | 49,278,561 | 3.08% |
| 2023-08-21 | 13.73 | 13.86 | 13.61 | 13.65 | 13.47 | qfq | 1,921,974 | 26,371,425 | 0.00% |
| 2023-08-18 | 13.74 | 13.98 | 13.51 | 13.65 | 13.47 | qfq | 2,568,696 | 35,510,842 | -0.44% |
| 2023-08-17 | 13.48 | 13.75 | 13.30 | 13.71 | 13.53 | qfq | 2,218,061 | 30,070,319 | 1.41% |
| 2023-08-16 | 13.55 | 13.80 | 13.51 | 13.52 | 13.34 | qfq | 1,848,917 | 25,169,000 | -1.31% |
| 2023-08-15 | 13.99 | 14.02 | 13.66 | 13.70 | 13.52 | qfq | 2,916,789 | 40,184,108 | -2.70% |
| 2023-08-14 | 14.06 | 14.13 | 13.83 | 14.08 | 13.89 | qfq | 2,165,820 | 30,260,925 | -0.42% |
| 2023-08-11 | 14.50 | 14.50 | 14.12 | 14.14 | 13.95 | qfq | 1,951,255 | 27,844,277 | -1.53% |
| 2023-08-10 | 14.38 | 14.56 | 14.29 | 14.36 | 14.17 | qfq | 2,185,569 | 31,527,559 | 0.49% |
| 2023-08-09 | 14.19 | 14.43 | 14.08 | 14.29 | 14.10 | qfq | 2,678,758 | 38,210,334 | 0.63% |
| 2023-08-08 | 14.73 | 14.78 | 14.18 | 14.20 | 14.01 | qfq | 5,289,633 | 76,463,183 | -3.60% |
| 2023-08-07 | 14.90 | 14.96 | 14.70 | 14.73 | 14.54 | qfq | 3,085,612 | 45,748,817 | -1.54% |
| 2023-08-04 | 14.85 | 15.05 | 14.83 | 14.96 | 14.76 | qfq | 2,251,571 | 33,703,277 | 0.47% |
| 2023-08-03 | 14.87 | 15.00 | 14.85 | 14.89 | 14.69 | qfq | 1,772,560 | 26,427,435 | -0.40% |
| 2023-08-02 | 14.94 | 15.07 | 14.86 | 14.95 | 14.75 | qfq | 1,930,762 | 28,899,332 | -0.13% |
| 2023-08-01 | 15.04 | 15.10 | 14.92 | 14.97 | 14.77 | qfq | 2,455,396 | 36,785,560 | -0.47% |
| 2023-07-31 | 14.92 | 15.15 | 14.82 | 15.04 | 14.84 | qfq | 3,210,060 | 48,311,455 | 0.87% |
| 2023-07-28 | 14.88 | 14.91 | 14.62 | 14.91 | 14.71 | qfq | 2,577,733 | 38,113,847 | 0.54% |
| 2023-07-27 | 14.88 | 14.97 | 14.81 | 14.83 | 14.63 | qfq | 2,045,692 | 30,440,213 | -0.34% |
| 2023-07-26 | 15.13 | 15.13 | 14.83 | 14.88 | 14.68 | qfq | 2,702,269 | 40,414,312 | -1.65% |
| 2023-07-25 | 15.07 | 15.17 | 14.95 | 15.13 | 14.93 | qfq | 2,766,174 | 41,693,057 | 1.68% |
| 2023-07-24 | 14.87 | 15.04 | 14.77 | 14.88 | 14.68 | qfq | 1,810,546 | 27,010,054 | 0.07% |
| 2023-07-21 | 14.96 | 15.07 | 14.83 | 14.87 | 14.67 | qfq | 2,545,302 | 37,992,376 | -0.60% |
| 2023-07-20 | 15.22 | 15.25 | 14.91 | 14.96 | 14.76 | qfq | 4,241,211 | 63,836,183 | -1.38% |
| 2023-07-19 | 15.33 | 15.56 | 15.15 | 15.17 | 14.97 | qfq | 3,995,146 | 60,986,058 | -1.56% |
| 2023-07-18 | 15.25 | 15.80 | 15.22 | 15.41 | 15.21 | qfq | 6,455,928 | 100,261,314 | 1.05% |