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
阿特斯688472.SH
最近收盘价9.022026-07-17
最近交易日2026-07-17
成交量（股）50,884,304
成交额（元）464,556,008
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.09879 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.09341 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-25 | cash_dividend | 0.11959 | — | — | — | 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 | 9.23 | 9.31 | 8.98 | 9.02 | 9.02 | qfq | 50,884,304 | 464,556,008 | -2.28% |
| 2026-07-16 | 9.35 | 9.46 | 9.19 | 9.23 | 9.23 | qfq | 34,642,570 | 322,091,817 | -1.60% |
| 2026-07-15 | 9.22 | 9.62 | 9.20 | 9.38 | 9.38 | qfq | 44,392,779 | 419,039,556 | 0.64% |
| 2026-07-14 | 9.25 | 9.32 | 9.08 | 9.32 | 9.22 | qfq | 47,638,865 | 439,076,816 | 0.54% |
| 2026-07-13 | 10.06 | 10.09 | 9.24 | 9.27 | 9.17 | qfq | 64,201,070 | 611,005,474 | -8.31% |
| 2026-07-10 | 9.94 | 10.48 | 9.90 | 10.11 | 10.00 | qfq | 57,162,260 | 582,304,065 | 1.71% |
| 2026-07-09 | 9.81 | 9.97 | 9.59 | 9.94 | 9.84 | qfq | 39,878,798 | 391,047,960 | 1.53% |
| 2026-07-08 | 10.18 | 10.18 | 9.78 | 9.79 | 9.69 | qfq | 39,258,000 | 389,744,834 | -3.74% |
| 2026-07-07 | 10.30 | 10.45 | 10.17 | 10.17 | 10.06 | qfq | 38,359,020 | 394,403,383 | -0.39% |
| 2026-07-06 | 10.68 | 10.71 | 10.18 | 10.21 | 10.10 | qfq | 49,430,407 | 513,757,898 | -4.31% |
| 2026-07-03 | 10.57 | 10.76 | 10.51 | 10.67 | 10.56 | qfq | 42,755,718 | 455,215,197 | 1.14% |
| 2026-07-02 | 10.81 | 10.92 | 10.53 | 10.55 | 10.44 | qfq | 56,781,412 | 610,533,316 | -3.21% |
| 2026-07-01 | 10.85 | 11.26 | 10.57 | 10.90 | 10.79 | qfq | 60,478,742 | 656,706,310 | 0.74% |
| 2026-06-30 | 10.71 | 10.98 | 10.60 | 10.82 | 10.71 | qfq | 50,205,476 | 543,097,598 | 0.74% |
| 2026-06-29 | 10.54 | 10.87 | 10.39 | 10.74 | 10.63 | qfq | 54,203,938 | 578,582,605 | 0.66% |
| 2026-06-26 | 11.06 | 11.31 | 10.60 | 10.67 | 10.56 | qfq | 64,524,260 | 706,216,037 | -2.47% |
| 2026-06-25 | 10.92 | 11.08 | 10.75 | 10.94 | 10.83 | qfq | 52,391,655 | 570,902,597 | 0.46% |
| 2026-06-24 | 11.00 | 11.09 | 10.72 | 10.89 | 10.78 | qfq | 45,638,486 | 497,038,609 | -1.36% |
| 2026-06-23 | 11.50 | 11.54 | 10.99 | 11.04 | 10.92 | qfq | 62,187,878 | 696,247,468 | -4.42% |
| 2026-06-22 | 11.18 | 11.63 | 10.93 | 11.55 | 11.43 | qfq | 63,596,462 | 715,667,126 | 3.13% |
| 2026-06-18 | 11.30 | 11.46 | 11.14 | 11.20 | 11.08 | qfq | 46,206,637 | 519,885,217 | -1.58% |
| 2026-06-17 | 11.46 | 11.64 | 11.25 | 11.38 | 11.26 | qfq | 43,917,185 | 499,653,191 | -0.87% |
| 2026-06-16 | 11.20 | 11.53 | 11.05 | 11.48 | 11.36 | qfq | 53,021,295 | 601,753,662 | 2.78% |
| 2026-06-15 | 11.20 | 11.31 | 11.03 | 11.17 | 11.05 | qfq | 48,642,189 | 542,313,984 | -0.27% |
| 2026-06-12 | 11.36 | 11.50 | 11.13 | 11.20 | 11.08 | qfq | 63,810,108 | 720,246,156 | 0.09% |
| 2026-06-11 | 11.08 | 11.36 | 11.04 | 11.19 | 11.07 | qfq | 52,985,914 | 592,711,935 | -0.80% |
| 2026-06-10 | 11.08 | 11.45 | 10.86 | 11.28 | 11.16 | qfq | 56,634,230 | 626,911,873 | 0.18% |
| 2026-06-09 | 11.07 | 11.33 | 10.82 | 11.26 | 11.14 | qfq | 43,180,694 | 480,514,773 | 2.64% |
| 2026-06-08 | 11.20 | 11.35 | 10.81 | 10.97 | 10.86 | qfq | 54,974,040 | 608,558,177 | -4.19% |
| 2026-06-05 | 11.88 | 11.92 | 11.34 | 11.45 | 11.33 | qfq | 68,838,347 | 795,043,400 | -3.94% |
| 2026-06-04 | 11.80 | 12.09 | 11.58 | 11.92 | 11.80 | qfq | 44,549,545 | 527,966,406 | -1.00% |
| 2026-06-03 | 12.34 | 12.46 | 11.89 | 12.04 | 11.91 | qfq | 54,189,021 | 662,133,991 | -0.99% |
| 2026-06-02 | 13.07 | 13.08 | 12.12 | 12.16 | 12.03 | qfq | 65,759,088 | 815,654,587 | -6.39% |
| 2026-06-01 | 13.24 | 13.71 | 12.98 | 12.99 | 12.85 | qfq | 54,738,431 | 727,594,215 | -1.96% |
| 2026-05-29 | 14.30 | 14.35 | 13.16 | 13.25 | 13.11 | qfq | 65,486,163 | 885,663,326 | -5.56% |
| 2026-05-28 | 13.82 | 14.16 | 13.53 | 14.03 | 13.88 | qfq | 56,648,447 | 785,480,659 | 1.67% |
| 2026-05-27 | 13.53 | 14.47 | 13.53 | 13.80 | 13.66 | qfq | 79,268,914 | 1,115,452,453 | 1.32% |
| 2026-05-26 | 13.74 | 13.86 | 13.22 | 13.62 | 13.48 | qfq | 58,136,734 | 785,864,535 | -1.30% |
| 2026-05-25 | 14.44 | 14.46 | 13.72 | 13.80 | 13.66 | qfq | 68,359,333 | 949,958,647 | -4.43% |
| 2026-05-22 | 14.41 | 14.63 | 14.15 | 14.44 | 14.29 | qfq | 53,004,008 | 763,956,167 | 2.70% |
| 2026-05-21 | 14.99 | 15.08 | 14.02 | 14.06 | 13.91 | qfq | 65,444,736 | 953,748,476 | -6.58% |
| 2026-05-20 | 14.37 | 15.16 | 14.23 | 15.05 | 14.89 | qfq | 75,457,245 | 1,112,487,950 | 2.80% |
| 2026-05-19 | 14.81 | 15.09 | 14.54 | 14.64 | 14.49 | qfq | 49,927,166 | 733,751,774 | -1.81% |
| 2026-05-18 | 14.32 | 15.28 | 14.27 | 14.91 | 14.75 | qfq | 71,258,365 | 1,055,173,209 | 2.26% |
| 2026-05-15 | 14.90 | 15.00 | 14.25 | 14.58 | 14.43 | qfq | 100,344,358 | 1,460,156,177 | -4.89% |
| 2026-05-14 | 15.33 | 15.85 | 15.03 | 15.33 | 15.17 | qfq | 98,298,905 | 1,517,314,215 | 0.46% |
| 2026-05-13 | 15.25 | 15.36 | 15.00 | 15.26 | 15.10 | qfq | 71,830,559 | 1,089,497,345 | -1.36% |
| 2026-05-12 | 15.20 | 15.79 | 15.06 | 15.47 | 15.31 | qfq | 110,291,644 | 1,696,756,170 | 2.59% |
| 2026-05-11 | 14.77 | 15.61 | 14.77 | 15.08 | 14.92 | qfq | 96,934,320 | 1,470,197,506 | 4.00% |
| 2026-05-08 | 14.44 | 14.60 | 14.21 | 14.50 | 14.35 | qfq | 60,621,060 | 873,269,511 | 0.49% |
| 2026-05-07 | 14.58 | 14.92 | 14.37 | 14.43 | 14.28 | qfq | 68,301,820 | 995,701,642 | -1.03% |
| 2026-05-06 | 14.48 | 14.78 | 14.30 | 14.58 | 14.43 | qfq | 90,089,760 | 1,312,392,457 | 1.04% |
| 2026-04-30 | 14.22 | 14.53 | 14.21 | 14.43 | 14.28 | qfq | 76,660,588 | 1,102,398,672 | 0.42% |
| 2026-04-29 | 13.90 | 14.55 | 13.43 | 14.37 | 14.22 | qfq | 128,768,228 | 1,824,779,683 | 4.51% |
| 2026-04-28 | 13.53 | 14.35 | 13.53 | 13.75 | 13.61 | qfq | 154,151,684 | 2,150,345,550 | 7.67% |
| 2026-04-27 | 12.91 | 12.95 | 12.62 | 12.77 | 12.64 | qfq | 57,547,274 | 735,655,650 | -2.37% |
| 2026-04-24 | 13.12 | 13.30 | 13.01 | 13.08 | 12.94 | qfq | 44,866,803 | 589,441,628 | 0.46% |
| 2026-04-23 | 13.22 | 13.52 | 12.92 | 13.02 | 12.88 | qfq | 61,940,417 | 814,861,531 | -0.15% |
| 2026-04-22 | 13.25 | 13.30 | 12.90 | 13.04 | 12.90 | qfq | 60,288,719 | 786,781,428 | -2.25% |
| 2026-04-21 | 13.39 | 13.49 | 13.18 | 13.34 | 13.20 | qfq | 32,673,518 | 434,959,327 | -0.15% |
| 2026-04-20 | 13.21 | 13.53 | 13.15 | 13.36 | 13.22 | qfq | 41,048,796 | 548,789,912 | 1.14% |
| 2026-04-17 | 13.30 | 13.45 | 13.16 | 13.21 | 13.07 | qfq | 45,050,789 | 598,357,797 | -1.34% |
| 2026-04-16 | 13.24 | 13.45 | 13.09 | 13.39 | 13.25 | qfq | 40,455,344 | 539,552,124 | 1.44% |
| 2026-04-15 | 13.46 | 13.51 | 13.14 | 13.20 | 13.06 | qfq | 38,912,238 | 516,544,038 | -1.35% |
| 2026-04-14 | 13.54 | 13.59 | 13.18 | 13.38 | 13.24 | qfq | 50,686,390 | 677,128,708 | -0.82% |
| 2026-04-13 | 13.08 | 13.71 | 13.08 | 13.49 | 13.35 | qfq | 48,091,539 | 645,225,204 | 2.20% |
| 2026-04-10 | 13.07 | 13.45 | 13.05 | 13.20 | 13.06 | qfq | 40,318,415 | 535,617,455 | 1.85% |
| 2026-04-09 | 13.12 | 13.15 | 12.80 | 12.96 | 12.82 | qfq | 37,822,512 | 490,073,151 | -2.78% |
| 2026-04-08 | 12.81 | 13.35 | 12.71 | 13.33 | 13.19 | qfq | 49,613,366 | 649,234,816 | 6.30% |
| 2026-04-07 | 12.53 | 12.66 | 12.41 | 12.54 | 12.41 | qfq | 23,138,730 | 290,383,839 | -0.40% |
| 2026-04-03 | 12.88 | 12.92 | 12.55 | 12.59 | 12.46 | qfq | 33,613,144 | 426,937,716 | -1.87% |
| 2026-04-02 | 13.15 | 13.20 | 12.73 | 12.83 | 12.70 | qfq | 40,095,033 | 517,762,840 | -3.17% |
| 2026-04-01 | 13.10 | 13.59 | 12.83 | 13.25 | 13.11 | qfq | 53,528,455 | 707,482,238 | 3.52% |
| 2026-03-31 | 13.35 | 13.51 | 12.78 | 12.80 | 12.67 | qfq | 55,618,926 | 729,184,383 | -4.90% |
| 2026-03-30 | 14.10 | 14.16 | 13.13 | 13.46 | 13.32 | qfq | 74,010,092 | 998,313,325 | -4.81% |
| 2026-03-27 | 13.70 | 14.30 | 13.70 | 14.14 | 13.99 | qfq | 46,374,333 | 652,578,443 | 1.00% |
| 2026-03-26 | 14.55 | 14.66 | 13.96 | 14.00 | 13.85 | qfq | 53,923,237 | 766,702,982 | -2.78% |
| 2026-03-25 | 14.51 | 14.85 | 14.22 | 14.40 | 14.25 | qfq | 61,780,026 | 895,515,270 | -1.10% |
| 2026-03-24 | 14.88 | 14.99 | 13.80 | 14.56 | 14.41 | qfq | 77,803,724 | 1,114,410,582 | -1.15% |
| 2026-03-23 | 14.72 | 15.49 | 14.60 | 14.73 | 14.58 | qfq | 84,920,274 | 1,274,016,976 | -2.00% |
| 2026-03-20 | 14.00 | 15.83 | 13.92 | 15.03 | 14.87 | qfq | 146,335,239 | 2,173,728,857 | -0.73% |
| 2026-03-19 | 15.03 | 15.46 | 15.03 | 15.14 | 14.98 | qfq | 67,457,414 | 1,025,560,279 | -1.62% |
| 2026-03-18 | 15.31 | 16.03 | 15.15 | 15.39 | 15.23 | qfq | 96,339,295 | 1,497,848,059 | 2.94% |
| 2026-03-17 | 15.43 | 15.80 | 14.90 | 14.95 | 14.79 | qfq | 65,380,872 | 1,001,721,503 | -3.17% |
| 2026-03-16 | 15.84 | 16.00 | 15.38 | 15.44 | 15.28 | qfq | 67,897,195 | 1,061,684,973 | -1.47% |
| 2026-03-13 | 16.00 | 16.14 | 15.59 | 15.67 | 15.51 | qfq | 92,008,250 | 1,459,944,776 | -2.37% |
| 2026-03-12 | 15.60 | 16.23 | 15.47 | 16.05 | 15.88 | qfq | 127,364,855 | 2,026,905,670 | 2.88% |
| 2026-03-11 | 14.60 | 16.10 | 14.48 | 15.60 | 15.44 | qfq | 149,223,416 | 2,308,650,579 | 6.70% |
| 2026-03-10 | 14.35 | 14.69 | 14.31 | 14.62 | 14.47 | qfq | 51,193,459 | 744,575,245 | 1.04% |
| 2026-03-09 | 13.83 | 14.67 | 13.72 | 14.47 | 14.32 | qfq | 68,039,914 | 972,404,553 | 3.06% |
| 2026-03-06 | 13.57 | 14.10 | 13.47 | 14.04 | 13.89 | qfq | 43,447,708 | 603,441,463 | 2.93% |
| 2026-03-05 | 13.85 | 13.95 | 13.53 | 13.64 | 13.50 | qfq | 31,164,456 | 427,100,456 | 0.59% |
| 2026-03-04 | 13.71 | 13.97 | 13.46 | 13.56 | 13.42 | qfq | 41,364,606 | 565,355,813 | -2.31% |
| 2026-03-03 | 14.06 | 14.64 | 13.84 | 13.88 | 13.73 | qfq | 60,687,775 | 860,588,915 | -1.00% |
| 2026-03-02 | 14.03 | 14.35 | 13.83 | 14.02 | 13.87 | qfq | 58,029,465 | 814,237,317 | -3.51% |
| 2026-02-27 | 14.37 | 14.64 | 14.35 | 14.53 | 14.38 | qfq | 33,254,512 | 482,896,029 | 0.55% |
| 2026-02-26 | 14.75 | 14.76 | 14.37 | 14.45 | 14.30 | qfq | 49,284,840 | 715,852,523 | -2.63% |
| 2026-02-25 | 14.67 | 15.06 | 14.62 | 14.84 | 14.68 | qfq | 40,088,475 | 596,413,876 | 1.09% |
| 2026-02-24 | 14.55 | 14.83 | 14.44 | 14.68 | 14.53 | qfq | 38,010,882 | 557,152,032 | 2.66% |
| 2026-02-13 | 15.07 | 15.08 | 14.26 | 14.30 | 14.15 | qfq | 63,128,241 | 925,592,511 | -4.92% |
| 2026-02-12 | 14.98 | 15.23 | 14.95 | 15.04 | 14.88 | qfq | 37,625,814 | 567,125,214 | -0.59% |
| 2026-02-11 | 15.41 | 15.57 | 15.11 | 15.13 | 14.97 | qfq | 37,585,245 | 574,211,981 | -0.92% |
| 2026-02-10 | 15.70 | 15.87 | 15.26 | 15.27 | 15.11 | qfq | 55,937,947 | 862,329,243 | -2.86% |
| 2026-02-09 | 15.92 | 16.30 | 15.64 | 15.72 | 15.56 | qfq | 73,422,899 | 1,175,133,091 | 1.16% |
| 2026-02-06 | 15.10 | 15.78 | 14.93 | 15.54 | 15.38 | qfq | 56,779,790 | 875,637,508 | 1.11% |
| 2026-02-05 | 16.23 | 16.23 | 15.27 | 15.37 | 15.21 | qfq | 89,820,897 | 1,405,191,665 | -7.91% |
| 2026-02-04 | 15.74 | 16.92 | 15.64 | 16.69 | 16.52 | qfq | 123,242,698 | 2,005,229,655 | 6.17% |
| 2026-02-03 | 15.10 | 15.84 | 14.98 | 15.72 | 15.56 | qfq | 73,379,124 | 1,132,955,948 | 5.72% |
| 2026-02-02 | 15.26 | 15.55 | 14.85 | 14.87 | 14.71 | qfq | 52,118,992 | 792,132,255 | -2.68% |
| 2026-01-30 | 15.79 | 15.92 | 15.18 | 15.28 | 15.12 | qfq | 88,824,025 | 1,370,141,750 | -6.08% |
| 2026-01-29 | 16.41 | 16.98 | 16.09 | 16.27 | 16.10 | qfq | 81,172,108 | 1,340,221,159 | -0.85% |
| 2026-01-28 | 16.88 | 16.93 | 16.33 | 16.41 | 16.24 | qfq | 75,849,076 | 1,254,719,866 | -2.78% |
| 2026-01-27 | 16.99 | 17.26 | 16.12 | 16.88 | 16.70 | qfq | 115,937,125 | 1,929,011,623 | -1.29% |
| 2026-01-26 | 18.19 | 18.35 | 16.97 | 17.10 | 16.92 | qfq | 134,409,114 | 2,347,592,292 | -5.26% |
| 2026-01-23 | 16.52 | 18.28 | 16.52 | 18.05 | 17.86 | qfq | 191,242,060 | 3,369,419,229 | 11.56% |
| 2026-01-22 | 16.13 | 16.41 | 15.81 | 16.18 | 16.01 | qfq | 55,099,636 | 888,138,347 | 0.43% |
| 2026-01-21 | 16.20 | 16.51 | 16.00 | 16.11 | 15.94 | qfq | 67,409,111 | 1,093,718,336 | -2.60% |
| 2026-01-20 | 17.60 | 17.96 | 16.30 | 16.54 | 16.37 | qfq | 116,747,159 | 1,987,303,861 | -6.29% |
| 2026-01-19 | 16.89 | 17.90 | 16.54 | 17.65 | 17.47 | qfq | 106,150,633 | 1,833,532,049 | 4.38% |
| 2026-01-16 | 17.45 | 17.63 | 16.51 | 16.91 | 16.73 | qfq | 93,174,584 | 1,581,128,376 | -0.35% |
| 2026-01-15 | 17.00 | 17.86 | 16.87 | 16.97 | 16.79 | qfq | 107,177,364 | 1,851,609,764 | -2.25% |
| 2026-01-14 | 16.48 | 18.50 | 16.48 | 17.36 | 17.18 | qfq | 199,252,312 | 3,455,420,823 | 5.47% |
| 2026-01-13 | 15.81 | 16.66 | 15.03 | 16.46 | 16.29 | qfq | 163,751,766 | 2,579,871,406 | 3.65% |
| 2026-01-12 | 15.20 | 16.17 | 15.08 | 15.88 | 15.71 | qfq | 100,645,111 | 1,591,021,590 | 2.19% |
| 2026-01-09 | 15.73 | 15.93 | 15.37 | 15.54 | 15.38 | qfq | 97,017,055 | 1,514,856,899 | -3.00% |
| 2026-01-08 | 15.60 | 16.18 | 15.36 | 16.02 | 15.85 | qfq | 83,726,604 | 1,331,427,484 | 0.88% |
| 2026-01-07 | 15.41 | 16.01 | 15.37 | 15.88 | 15.71 | qfq | 79,799,198 | 1,252,126,247 | 1.60% |
| 2026-01-06 | 15.28 | 15.88 | 15.26 | 15.63 | 15.47 | qfq | 68,473,555 | 1,068,677,687 | 1.89% |
| 2026-01-05 | 15.04 | 15.35 | 14.82 | 15.34 | 15.18 | qfq | 58,614,835 | 888,819,030 | 2.88% |
| 2025-12-31 | 15.43 | 15.50 | 14.81 | 14.91 | 14.75 | qfq | 66,234,027 | 992,981,175 | -2.99% |
| 2025-12-30 | 15.56 | 15.62 | 15.30 | 15.37 | 15.21 | qfq | 61,511,336 | 949,312,871 | -1.98% |
| 2025-12-29 | 16.38 | 16.47 | 15.52 | 15.68 | 15.52 | qfq | 116,720,833 | 1,847,226,532 | -5.20% |
| 2025-12-26 | 15.89 | 17.18 | 15.89 | 16.54 | 16.37 | qfq | 136,112,135 | 2,258,549,446 | 5.28% |
| 2025-12-25 | 15.67 | 15.74 | 15.32 | 15.71 | 15.55 | qfq | 62,773,672 | 974,481,795 | -0.19% |
| 2025-12-24 | 15.17 | 15.88 | 14.80 | 15.74 | 15.58 | qfq | 81,575,239 | 1,261,706,902 | 0.13% |
| 2025-12-23 | 15.37 | 16.12 | 15.35 | 15.72 | 15.56 | qfq | 120,975,464 | 1,903,124,064 | 5.22% |
| 2025-12-22 | 15.12 | 15.26 | 14.87 | 14.94 | 14.78 | qfq | 58,029,589 | 873,383,539 | -1.13% |
| 2025-12-19 | 15.04 | 15.42 | 15.02 | 15.11 | 14.95 | qfq | 50,038,206 | 758,973,040 | 0.80% |
| 2025-12-18 | 15.10 | 15.19 | 14.85 | 14.99 | 14.83 | qfq | 50,942,433 | 764,977,198 | -1.70% |
| 2025-12-17 | 14.96 | 15.31 | 14.85 | 15.25 | 15.09 | qfq | 59,850,810 | 902,350,264 | 2.90% |
| 2025-12-16 | 15.65 | 15.66 | 14.65 | 14.82 | 14.67 | qfq | 77,764,630 | 1,167,590,394 | -5.73% |
| 2025-12-15 | 16.00 | 16.25 | 15.66 | 15.72 | 15.56 | qfq | 69,697,558 | 1,109,601,461 | -1.75% |
| 2025-12-12 | 15.81 | 16.36 | 15.59 | 16.00 | 15.83 | qfq | 103,834,479 | 1,664,663,297 | 2.70% |
| 2025-12-11 | 15.78 | 16.17 | 15.56 | 15.58 | 15.42 | qfq | 68,423,747 | 1,082,284,116 | -0.26% |
| 2025-12-10 | 16.26 | 16.30 | 15.41 | 15.62 | 15.46 | qfq | 90,290,452 | 1,411,238,053 | -3.94% |
| 2025-12-09 | 16.09 | 16.59 | 15.87 | 16.26 | 16.09 | qfq | 84,104,686 | 1,368,690,598 | 0.68% |
| 2025-12-08 | 15.70 | 16.24 | 15.49 | 16.15 | 15.98 | qfq | 87,065,340 | 1,388,118,030 | 1.38% |
| 2025-12-05 | 15.60 | 16.12 | 15.43 | 15.93 | 15.76 | qfq | 94,337,959 | 1,495,043,456 | 3.58% |
| 2025-12-04 | 15.55 | 15.76 | 15.20 | 15.38 | 15.22 | qfq | 73,315,272 | 1,127,729,104 | -2.23% |
| 2025-12-03 | 15.90 | 16.18 | 15.63 | 15.73 | 15.57 | qfq | 76,010,671 | 1,204,301,225 | -2.30% |
| 2025-12-02 | 16.01 | 16.31 | 15.70 | 16.10 | 15.93 | qfq | 102,363,223 | 1,636,395,617 | 0.56% |
| 2025-12-01 | 17.36 | 17.87 | 15.78 | 16.01 | 15.84 | qfq | 200,340,991 | 3,261,904,155 | -6.92% |
| 2025-11-28 | 17.25 | 17.68 | 16.80 | 17.20 | 17.02 | qfq | 101,613,997 | 1,758,168,493 | 1.30% |
| 2025-11-27 | 17.78 | 18.06 | 16.91 | 16.98 | 16.80 | qfq | 107,018,065 | 1,880,562,772 | -0.47% |
| 2025-11-26 | 17.44 | 17.66 | 16.82 | 17.06 | 16.88 | qfq | 93,931,236 | 1,610,182,059 | -2.07% |
| 2025-11-25 | 17.50 | 17.93 | 17.23 | 17.42 | 17.24 | qfq | 117,899,226 | 2,068,772,757 | 1.57% |
| 2025-11-24 | 16.55 | 17.20 | 16.40 | 17.15 | 16.97 | qfq | 104,377,927 | 1,760,349,209 | 4.57% |
| 2025-11-21 | 16.38 | 17.08 | 16.34 | 16.40 | 16.23 | qfq | 113,036,932 | 1,884,566,078 | -7.87% |
| 2025-11-20 | 18.50 | 18.73 | 17.72 | 17.80 | 17.61 | qfq | 95,360,450 | 1,726,845,151 | -2.31% |
| 2025-11-19 | 18.42 | 18.73 | 17.92 | 18.22 | 18.03 | qfq | 120,502,961 | 2,199,213,825 | -2.15% |
| 2025-11-18 | 19.20 | 19.88 | 18.31 | 18.62 | 18.43 | qfq | 201,606,930 | 3,801,970,473 | -7.91% |
| 2025-11-17 | 21.30 | 21.72 | 19.52 | 20.22 | 20.01 | qfq | 177,630,139 | 3,646,907,991 | -0.44% |
| 2025-11-14 | 20.98 | 22.00 | 20.31 | 20.31 | 20.10 | qfq | 195,798,810 | 4,151,737,718 | -1.07% |
| 2025-11-13 | 20.25 | 21.55 | 19.70 | 20.53 | 20.32 | qfq | 226,685,176 | 4,698,650,406 | -0.15% |
| 2025-11-12 | 22.50 | 22.80 | 19.68 | 20.56 | 20.35 | qfq | 280,227,802 | 5,817,709,014 | -14.33% |
| 2025-11-11 | 23.00 | 24.28 | 22.42 | 24.00 | 23.75 | qfq | 236,327,204 | 5,504,250,213 | 8.65% |
| 2025-11-10 | 22.00 | 23.18 | 21.30 | 22.09 | 21.86 | qfq | 226,934,953 | 5,029,183,616 | 1.75% |
| 2025-11-07 | 21.67 | 22.85 | 21.30 | 21.71 | 21.48 | qfq | 206,427,578 | 4,541,065,959 | 1.97% |
| 2025-11-06 | 20.99 | 22.97 | 20.60 | 21.29 | 21.07 | qfq | 253,971,697 | 5,487,548,999 | 0.05% |
| 2025-11-05 | 16.83 | 21.28 | 16.58 | 21.28 | 21.06 | qfq | 215,297,913 | 4,065,726,598 | 20.02% |
| 2025-11-04 | 18.03 | 18.40 | 17.18 | 17.73 | 17.54 | qfq | 192,691,417 | 3,434,964,244 | 1.96% |
| 2025-11-03 | 15.90 | 17.71 | 15.90 | 17.39 | 17.21 | qfq | 218,302,840 | 3,657,528,108 | 12.19% |
| 2025-10-31 | 16.00 | 16.95 | 15.25 | 15.50 | 15.34 | qfq | 216,514,574 | 3,475,792,046 | -4.62% |
| 2025-10-30 | 15.73 | 16.80 | 15.73 | 16.25 | 16.08 | qfq | 225,431,109 | 3,672,300,873 | 9.50% |
| 2025-10-29 | 12.32 | 14.84 | 12.30 | 14.84 | 14.68 | qfq | 162,770,699 | 2,264,804,137 | 19.97% |
| 2025-10-28 | 12.81 | 12.90 | 12.24 | 12.37 | 12.24 | qfq | 49,433,618 | 616,152,056 | -3.96% |
| 2025-10-27 | 12.41 | 13.11 | 12.40 | 12.88 | 12.75 | qfq | 103,151,813 | 1,318,489,648 | 6.10% |
| 2025-10-24 | 12.03 | 12.38 | 12.02 | 12.14 | 12.01 | qfq | 59,980,366 | 730,314,396 | 1.17% |
| 2025-10-23 | 11.74 | 12.02 | 11.40 | 12.00 | 11.87 | qfq | 58,657,540 | 687,126,412 | 0.93% |
| 2025-10-22 | 11.97 | 12.05 | 11.71 | 11.89 | 11.77 | qfq | 37,269,095 | 443,184,894 | -1.25% |
| 2025-10-21 | 12.18 | 12.19 | 11.95 | 12.04 | 11.91 | qfq | 55,367,979 | 668,343,631 | -0.58% |
| 2025-10-20 | 12.40 | 12.54 | 12.04 | 12.11 | 11.98 | qfq | 71,771,376 | 879,534,284 | -1.06% |
| 2025-10-17 | 13.37 | 13.52 | 12.15 | 12.24 | 12.11 | qfq | 83,582,015 | 1,051,246,551 | -9.20% |
| 2025-10-16 | 13.28 | 13.76 | 13.18 | 13.48 | 13.34 | qfq | 85,140,683 | 1,144,635,503 | -1.17% |
| 2025-10-15 | 13.50 | 14.08 | 13.08 | 13.64 | 13.50 | qfq | 116,242,169 | 1,579,308,062 | 5.74% |
| 2025-10-14 | 12.86 | 13.79 | 12.81 | 12.90 | 12.77 | qfq | 106,913,968 | 1,418,843,580 | 1.82% |
| 2025-10-13 | 12.36 | 12.70 | 12.26 | 12.67 | 12.54 | qfq | 81,950,319 | 1,023,985,064 | -4.23% |
| 2025-10-10 | 14.25 | 14.37 | 13.11 | 13.23 | 13.09 | qfq | 98,993,578 | 1,340,135,123 | -5.43% |
| 2025-10-09 | 14.00 | 14.83 | 13.68 | 13.99 | 13.84 | qfq | 129,244,372 | 1,832,248,249 | 4.09% |
| 2025-09-30 | 12.81 | 13.64 | 12.70 | 13.44 | 13.30 | qfq | 94,127,858 | 1,249,522,857 | 4.27% |
| 2025-09-29 | 12.80 | 13.33 | 12.59 | 12.89 | 12.76 | qfq | 111,840,123 | 1,448,734,733 | 2.71% |
| 2025-09-26 | 12.40 | 13.05 | 12.38 | 12.55 | 12.42 | qfq | 90,109,637 | 1,142,671,481 | 0.48% |
| 2025-09-25 | 12.48 | 12.97 | 12.33 | 12.49 | 12.36 | qfq | 115,928,860 | 1,456,866,754 | 3.14% |
| 2025-09-24 | 11.78 | 12.32 | 11.70 | 12.11 | 11.98 | qfq | 98,571,929 | 1,189,594,718 | 1.17% |
| 2025-09-23 | 11.35 | 12.05 | 11.33 | 11.97 | 11.84 | qfq | 120,588,521 | 1,422,112,905 | 6.21% |
| 2025-09-22 | 11.68 | 11.73 | 11.19 | 11.27 | 11.15 | qfq | 78,173,445 | 886,868,800 | -4.41% |
| 2025-09-19 | 11.69 | 12.07 | 11.56 | 11.79 | 11.67 | qfq | 62,626,599 | 738,645,340 | 0.77% |
| 2025-09-18 | 12.15 | 12.23 | 11.56 | 11.70 | 11.58 | qfq | 78,235,467 | 934,060,379 | -3.94% |
| 2025-09-17 | 12.21 | 12.45 | 11.88 | 12.18 | 12.05 | qfq | 94,638,114 | 1,150,064,955 | -2.56% |
| 2025-09-16 | 12.49 | 12.88 | 12.22 | 12.50 | 12.37 | qfq | 97,390,030 | 1,217,956,321 | 1.79% |
| 2025-09-15 | 12.15 | 13.01 | 12.15 | 12.28 | 12.15 | qfq | 135,247,282 | 1,701,697,532 | 1.40% |
| 2025-09-12 | 12.35 | 12.35 | 11.93 | 12.11 | 11.98 | qfq | 86,243,187 | 1,044,664,262 | -2.18% |
| 2025-09-11 | 12.29 | 12.52 | 12.01 | 12.38 | 12.25 | qfq | 87,651,897 | 1,077,343,595 | -0.24% |
| 2025-09-10 | 12.91 | 13.05 | 12.25 | 12.41 | 12.28 | qfq | 121,036,011 | 1,518,338,717 | -4.69% |
| 2025-09-09 | 12.83 | 13.86 | 12.78 | 13.02 | 12.88 | qfq | 121,561,622 | 1,610,846,500 | 1.24% |
| 2025-09-08 | 12.80 | 13.56 | 12.50 | 12.86 | 12.73 | qfq | 203,883,390 | 2,635,283,983 | 7.35% |
| 2025-09-05 | 10.62 | 12.05 | 10.58 | 11.98 | 11.85 | qfq | 178,079,996 | 2,060,686,966 | 13.45% |
| 2025-09-04 | 10.66 | 11.22 | 10.40 | 10.56 | 10.45 | qfq | 132,649,593 | 1,442,299,813 | 0.28% |
| 2025-09-03 | 10.25 | 10.66 | 10.14 | 10.53 | 10.42 | qfq | 103,385,551 | 1,075,742,356 | 3.34% |
| 2025-09-02 | 10.44 | 10.46 | 10.05 | 10.19 | 10.08 | qfq | 68,818,753 | 705,945,090 | -2.49% |
| 2025-09-01 | 10.10 | 10.52 | 10.00 | 10.45 | 10.34 | qfq | 117,142,595 | 1,203,755,506 | 3.26% |
| 2025-08-29 | 9.68 | 10.14 | 9.60 | 10.12 | 10.01 | qfq | 93,139,679 | 919,596,709 | 4.55% |
| 2025-08-28 | 9.60 | 9.77 | 9.39 | 9.68 | 9.58 | qfq | 61,297,471 | 589,069,086 | 0.52% |
| 2025-08-27 | 9.96 | 10.01 | 9.62 | 9.63 | 9.53 | qfq | 60,412,086 | 594,179,871 | -3.22% |
| 2025-08-26 | 9.84 | 10.08 | 9.72 | 9.95 | 9.85 | qfq | 65,830,428 | 652,422,115 | 1.32% |
| 2025-08-25 | 10.07 | 10.14 | 9.70 | 9.82 | 9.72 | qfq | 92,850,673 | 920,758,546 | -1.41% |
| 2025-08-22 | 9.69 | 10.01 | 9.60 | 9.96 | 9.86 | qfq | 98,575,525 | 974,676,964 | 2.57% |
| 2025-08-21 | 9.62 | 9.78 | 9.57 | 9.71 | 9.61 | qfq | 43,063,269 | 416,786,607 | 0.83% |
| 2025-08-20 | 9.70 | 9.79 | 9.50 | 9.63 | 9.53 | qfq | 46,062,710 | 442,666,192 | 0.10% |
| 2025-08-19 | 9.79 | 9.79 | 9.56 | 9.62 | 9.52 | qfq | 52,631,623 | 507,815,021 | -1.84% |
| 2025-08-18 | 9.59 | 9.93 | 9.59 | 9.80 | 9.70 | qfq | 70,666,319 | 691,022,244 | 4.03% |
| 2025-08-15 | 9.05 | 9.42 | 9.05 | 9.42 | 9.32 | qfq | 50,712,335 | 472,839,111 | 3.74% |
| 2025-08-14 | 9.34 | 9.34 | 9.04 | 9.08 | 8.99 | qfq | 27,783,045 | 255,075,406 | -2.47% |
| 2025-08-13 | 9.26 | 9.39 | 9.24 | 9.31 | 9.21 | qfq | 21,847,953 | 203,284,623 | 0.54% |
| 2025-08-12 | 9.40 | 9.40 | 9.21 | 9.26 | 9.16 | qfq | 22,457,794 | 208,520,546 | -1.38% |
| 2025-08-11 | 9.22 | 9.42 | 9.19 | 9.39 | 9.29 | qfq | 28,070,605 | 261,852,152 | 2.07% |
| 2025-08-08 | 9.13 | 9.29 | 9.13 | 9.20 | 9.10 | qfq | 18,200,610 | 167,630,607 | 0.88% |
| 2025-08-07 | 9.30 | 9.31 | 9.11 | 9.12 | 9.02 | qfq | 20,341,953 | 186,455,167 | -1.94% |
| 2025-08-06 | 9.14 | 9.33 | 9.06 | 9.30 | 9.20 | qfq | 19,940,871 | 183,344,428 | 1.75% |
| 2025-08-05 | 9.03 | 9.14 | 8.99 | 9.14 | 9.04 | qfq | 12,746,665 | 115,761,506 | 1.22% |
| 2025-08-04 | 9.07 | 9.08 | 8.94 | 9.03 | 8.94 | qfq | 20,438,172 | 183,761,928 | -0.88% |
| 2025-08-01 | 8.95 | 9.18 | 8.94 | 9.11 | 9.01 | qfq | 26,128,921 | 237,851,145 | 2.02% |
| 2025-07-31 | 9.25 | 9.30 | 8.91 | 8.93 | 8.84 | qfq | 31,991,247 | 290,515,480 | -3.56% |
| 2025-07-30 | 9.41 | 9.46 | 9.26 | 9.26 | 9.16 | qfq | 28,936,900 | 270,754,542 | -2.01% |
| 2025-07-29 | 9.34 | 9.45 | 9.26 | 9.45 | 9.35 | qfq | 30,703,157 | 287,205,702 | 1.07% |
| 2025-07-28 | 9.40 | 9.43 | 9.32 | 9.35 | 9.25 | qfq | 14,868,182 | 139,302,117 | -0.53% |
| 2025-07-25 | 9.52 | 9.54 | 9.37 | 9.40 | 9.30 | qfq | 21,775,502 | 205,553,049 | -1.26% |
| 2025-07-24 | 9.41 | 9.54 | 9.36 | 9.52 | 9.42 | qfq | 24,206,109 | 229,225,207 | 1.28% |
| 2025-07-23 | 9.56 | 9.61 | 9.40 | 9.40 | 9.30 | qfq | 28,007,055 | 266,330,317 | -1.26% |
| 2025-07-22 | 9.36 | 9.53 | 9.31 | 9.52 | 9.42 | qfq | 32,961,833 | 310,721,390 | 1.82% |
| 2025-07-21 | 9.31 | 9.38 | 9.27 | 9.35 | 9.25 | qfq | 16,826,820 | 157,323,874 | 0.54% |
| 2025-07-18 | 9.36 | 9.51 | 9.29 | 9.30 | 9.20 | qfq | 22,520,592 | 210,745,589 | -1.27% |
| 2025-07-17 | 9.40 | 9.50 | 9.32 | 9.42 | 9.32 | qfq | 22,202,186 | 208,364,537 | 0.75% |
| 2025-07-16 | 9.35 | 9.38 | 9.24 | 9.35 | 9.25 | qfq | 14,519,248 | 135,330,236 | 0.00% |
| 2025-07-15 | 9.40 | 9.46 | 9.24 | 9.35 | 9.25 | qfq | 23,361,873 | 218,080,009 | -0.64% |
| 2025-07-14 | 9.42 | 9.47 | 9.34 | 9.41 | 9.31 | qfq | 22,068,906 | 207,238,694 | -0.53% |
| 2025-07-11 | 9.62 | 9.64 | 9.45 | 9.46 | 9.36 | qfq | 23,170,675 | 219,797,753 | -1.25% |
| 2025-07-10 | 9.54 | 9.81 | 9.54 | 9.58 | 9.48 | qfq | 35,078,710 | 337,998,485 | 0.21% |
| 2025-07-09 | 9.46 | 9.65 | 9.41 | 9.56 | 9.46 | qfq | 37,696,298 | 359,424,818 | 0.74% |
| 2025-07-08 | 9.11 | 9.57 | 9.08 | 9.49 | 9.39 | qfq | 59,071,944 | 554,729,653 | 3.49% |
| 2025-07-07 | 9.17 | 9.29 | 9.10 | 9.17 | 8.98 | qfq | 13,870,556 | 127,318,135 | 0.11% |
| 2025-07-04 | 9.29 | 9.40 | 9.13 | 9.16 | 8.97 | qfq | 25,362,675 | 234,054,928 | -0.97% |
| 2025-07-03 | 9.31 | 9.34 | 9.20 | 9.25 | 9.06 | qfq | 23,489,045 | 217,627,792 | -0.32% |
| 2025-07-02 | 9.11 | 9.29 | 9.05 | 9.28 | 9.09 | qfq | 36,766,631 | 337,940,209 | 2.88% |
| 2025-07-01 | 9.14 | 9.14 | 8.97 | 9.02 | 8.84 | qfq | 18,855,721 | 170,368,256 | -1.42% |
| 2025-06-30 | 8.85 | 9.22 | 8.85 | 9.15 | 8.96 | qfq | 36,200,186 | 329,381,147 | 3.74% |
| 2025-06-27 | 8.77 | 8.89 | 8.75 | 8.82 | 8.64 | qfq | 14,851,148 | 131,143,583 | 1.03% |
| 2025-06-26 | 8.77 | 8.85 | 8.71 | 8.73 | 8.55 | qfq | 16,609,333 | 145,848,781 | -0.57% |
| 2025-06-25 | 8.77 | 8.80 | 8.65 | 8.78 | 8.60 | qfq | 17,148,032 | 149,755,126 | 0.46% |
| 2025-06-24 | 8.56 | 8.78 | 8.52 | 8.74 | 8.56 | qfq | 20,951,516 | 181,601,280 | 2.46% |
| 2025-06-23 | 8.42 | 8.56 | 8.41 | 8.53 | 8.36 | qfq | 13,803,646 | 117,271,289 | 0.24% |
| 2025-06-20 | 8.50 | 8.64 | 8.41 | 8.51 | 8.34 | qfq | 21,097,782 | 179,462,795 | 0.83% |
| 2025-06-19 | 8.66 | 8.69 | 8.43 | 8.44 | 8.27 | qfq | 16,527,720 | 141,030,705 | -2.76% |
| 2025-06-18 | 8.60 | 8.90 | 8.57 | 8.68 | 8.50 | qfq | 28,612,791 | 250,119,580 | 1.52% |
| 2025-06-17 | 8.44 | 8.59 | 8.41 | 8.55 | 8.38 | qfq | 19,453,894 | 165,961,994 | 1.30% |
| 2025-06-16 | 8.44 | 8.50 | 8.42 | 8.44 | 8.27 | qfq | 17,923,605 | 151,398,785 | -0.94% |
| 2025-06-13 | 8.62 | 8.65 | 8.46 | 8.52 | 8.35 | qfq | 23,788,007 | 202,688,927 | -1.62% |
| 2025-06-12 | 8.73 | 8.75 | 8.62 | 8.66 | 8.48 | qfq | 16,708,539 | 144,571,164 | -1.03% |
| 2025-06-11 | 8.73 | 8.82 | 8.70 | 8.75 | 8.57 | qfq | 17,370,938 | 152,399,427 | 0.34% |
| 2025-06-10 | 8.87 | 8.93 | 8.68 | 8.72 | 8.54 | qfq | 17,585,043 | 154,255,105 | -1.91% |
| 2025-06-09 | 8.72 | 8.90 | 8.69 | 8.89 | 8.71 | qfq | 13,478,271 | 119,059,063 | 0.34% |
| 2025-06-06 | 8.91 | 8.95 | 8.84 | 8.86 | 8.68 | qfq | 9,183,173 | 81,642,227 | -0.45% |
| 2025-06-05 | 8.90 | 8.95 | 8.84 | 8.90 | 8.72 | qfq | 10,617,775 | 94,385,519 | -0.56% |
| 2025-06-04 | 8.80 | 8.95 | 8.80 | 8.95 | 8.77 | qfq | 13,470,778 | 119,925,838 | 2.17% |
| 2025-06-03 | 8.85 | 8.88 | 8.69 | 8.76 | 8.58 | qfq | 16,725,314 | 146,370,193 | -1.90% |
| 2025-05-30 | 8.99 | 8.99 | 8.90 | 8.93 | 8.75 | qfq | 13,331,639 | 119,098,139 | -0.78% |
| 2025-05-29 | 8.92 | 9.02 | 8.87 | 9.00 | 8.82 | qfq | 11,776,284 | 105,626,890 | 0.90% |
| 2025-05-28 | 8.96 | 9.01 | 8.82 | 8.92 | 8.74 | qfq | 16,831,455 | 149,561,402 | -0.56% |
| 2025-05-27 | 9.05 | 9.05 | 8.86 | 8.97 | 8.79 | qfq | 15,527,317 | 138,411,245 | -0.66% |
| 2025-05-26 | 9.04 | 9.07 | 8.93 | 9.03 | 8.85 | qfq | 10,635,202 | 95,951,228 | -0.11% |
| 2025-05-23 | 9.33 | 9.39 | 8.98 | 9.04 | 8.86 | qfq | 32,694,669 | 300,017,255 | -3.32% |
| 2025-05-22 | 9.48 | 9.50 | 9.35 | 9.35 | 9.16 | qfq | 12,365,015 | 116,347,293 | -1.99% |
| 2025-05-21 | 9.54 | 9.57 | 9.47 | 9.54 | 9.35 | qfq | 9,838,475 | 93,552,659 | 0.10% |
| 2025-05-20 | 9.56 | 9.62 | 9.44 | 9.53 | 9.34 | qfq | 14,160,046 | 134,480,791 | -0.94% |
| 2025-05-19 | 9.55 | 9.67 | 9.38 | 9.62 | 9.42 | qfq | 18,624,054 | 177,648,572 | 1.69% |
| 2025-05-16 | 9.43 | 9.64 | 9.41 | 9.46 | 9.27 | qfq | 16,590,904 | 158,347,413 | 0.85% |
| 2025-05-15 | 9.58 | 9.63 | 9.36 | 9.38 | 9.19 | qfq | 18,109,015 | 171,606,932 | -2.60% |
| 2025-05-14 | 9.80 | 9.81 | 9.58 | 9.63 | 9.43 | qfq | 31,109,299 | 300,552,008 | -3.51% |
| 2025-05-13 | 9.63 | 10.14 | 9.57 | 9.98 | 9.78 | qfq | 69,284,067 | 688,670,978 | 4.72% |
| 2025-05-12 | 9.11 | 9.55 | 9.09 | 9.53 | 9.34 | qfq | 33,801,893 | 315,589,651 | 5.77% |
| 2025-05-09 | 9.21 | 9.21 | 9.00 | 9.01 | 8.83 | qfq | 16,285,728 | 147,649,035 | -1.85% |
| 2025-05-08 | 8.95 | 9.25 | 8.89 | 9.18 | 8.99 | qfq | 26,142,880 | 238,721,833 | 2.34% |
| 2025-05-07 | 8.92 | 9.05 | 8.91 | 8.97 | 8.79 | qfq | 28,245,021 | 253,834,244 | 1.70% |
| 2025-05-06 | 8.82 | 8.85 | 8.75 | 8.82 | 8.64 | qfq | 30,379,298 | 266,945,558 | 0.46% |
| 2025-04-30 | 8.83 | 8.96 | 8.78 | 8.78 | 8.60 | qfq | 17,998,810 | 159,163,115 | -0.68% |
| 2025-04-29 | 9.07 | 9.07 | 8.75 | 8.84 | 8.66 | qfq | 27,975,427 | 248,437,938 | -4.43% |
| 2025-04-28 | 9.34 | 9.37 | 9.19 | 9.25 | 9.06 | qfq | 11,024,655 | 102,223,349 | 0.00% |
| 2025-04-25 | 9.35 | 9.54 | 9.25 | 9.25 | 9.06 | qfq | 13,771,660 | 129,104,160 | -0.22% |
| 2025-04-24 | 9.25 | 9.40 | 9.21 | 9.27 | 9.08 | qfq | 19,867,316 | 184,939,072 | -0.11% |
| 2025-04-23 | 9.18 | 9.30 | 9.16 | 9.28 | 9.09 | qfq | 15,334,808 | 141,667,699 | 1.42% |
| 2025-04-22 | 9.16 | 9.24 | 9.13 | 9.15 | 8.96 | qfq | 14,668,092 | 134,601,677 | -0.44% |
| 2025-04-21 | 9.20 | 9.21 | 9.12 | 9.19 | 9.00 | qfq | 9,228,683 | 84,693,557 | 0.33% |
| 2025-04-18 | 9.18 | 9.19 | 9.06 | 9.16 | 8.97 | qfq | 9,467,263 | 86,470,592 | 0.00% |
| 2025-04-17 | 9.16 | 9.23 | 9.15 | 9.16 | 8.97 | qfq | 8,926,734 | 82,003,837 | -0.54% |
| 2025-04-16 | 9.24 | 9.26 | 9.05 | 9.21 | 9.02 | qfq | 14,839,306 | 135,877,752 | -0.75% |
| 2025-04-15 | 9.28 | 9.33 | 9.19 | 9.28 | 9.09 | qfq | 13,440,213 | 124,316,008 | -0.22% |
| 2025-04-14 | 9.32 | 9.41 | 9.23 | 9.30 | 9.11 | qfq | 15,747,510 | 146,877,622 | 1.20% |
| 2025-04-11 | 9.15 | 9.29 | 9.14 | 9.19 | 9.00 | qfq | 16,965,506 | 156,082,193 | -0.65% |
| 2025-04-10 | 9.34 | 9.44 | 9.24 | 9.25 | 9.06 | qfq | 22,247,255 | 207,119,172 | 2.44% |
| 2025-04-09 | 8.75 | 9.09 | 8.59 | 9.03 | 8.85 | qfq | 26,796,844 | 237,996,706 | 0.89% |
| 2025-04-08 | 8.65 | 9.09 | 8.65 | 8.95 | 8.77 | qfq | 35,920,833 | 321,506,777 | 4.07% |
| 2025-04-07 | 9.19 | 9.19 | 8.34 | 8.60 | 8.43 | qfq | 44,709,593 | 393,777,662 | -12.16% |
| 2025-04-03 | 9.75 | 9.92 | 9.75 | 9.79 | 9.59 | qfq | 13,773,059 | 135,175,118 | -0.71% |
| 2025-04-02 | 9.89 | 9.92 | 9.84 | 9.86 | 9.66 | qfq | 11,566,733 | 114,231,315 | -0.30% |
| 2025-04-01 | 9.73 | 9.92 | 9.73 | 9.89 | 9.69 | qfq | 21,116,695 | 207,894,914 | 1.64% |
| 2025-03-31 | 10.07 | 10.07 | 9.68 | 9.73 | 9.53 | qfq | 28,836,670 | 283,815,138 | -3.47% |
| 2025-03-28 | 10.17 | 10.30 | 10.08 | 10.08 | 9.88 | qfq | 17,802,961 | 180,876,406 | -0.88% |
| 2025-03-27 | 10.29 | 10.29 | 10.10 | 10.17 | 9.96 | qfq | 20,755,906 | 211,244,893 | -1.26% |
| 2025-03-26 | 10.18 | 10.44 | 10.13 | 10.30 | 10.09 | qfq | 29,250,689 | 301,119,092 | 0.98% |
| 2025-03-25 | 10.13 | 10.25 | 10.10 | 10.20 | 9.99 | qfq | 20,337,685 | 207,207,384 | 0.49% |
| 2025-03-24 | 10.37 | 10.37 | 10.05 | 10.15 | 9.94 | qfq | 26,985,907 | 274,669,074 | -2.12% |
| 2025-03-21 | 10.43 | 10.52 | 10.32 | 10.37 | 10.16 | qfq | 25,238,854 | 262,548,782 | -0.67% |
| 2025-03-20 | 10.55 | 10.60 | 10.42 | 10.44 | 10.23 | qfq | 21,887,465 | 230,046,084 | -0.57% |
| 2025-03-19 | 10.59 | 10.64 | 10.44 | 10.50 | 10.29 | qfq | 29,466,675 | 310,093,190 | -0.66% |
| 2025-03-18 | 10.73 | 10.75 | 10.55 | 10.57 | 10.36 | qfq | 41,397,877 | 440,095,354 | -1.31% |
| 2025-03-17 | 10.79 | 10.91 | 10.64 | 10.71 | 10.49 | qfq | 32,804,064 | 352,098,675 | 0.09% |
| 2025-03-14 | 10.54 | 10.73 | 10.46 | 10.70 | 10.48 | qfq | 26,810,564 | 285,541,727 | 1.61% |
| 2025-03-13 | 10.71 | 10.76 | 10.46 | 10.53 | 10.32 | qfq | 24,149,252 | 255,034,336 | -1.59% |
| 2025-03-12 | 10.86 | 10.91 | 10.68 | 10.70 | 10.48 | qfq | 24,748,320 | 266,129,184 | -1.38% |
| 2025-03-11 | 10.66 | 10.85 | 10.49 | 10.85 | 10.63 | qfq | 29,443,677 | 314,591,690 | 0.93% |
| 2025-03-10 | 10.50 | 10.97 | 10.48 | 10.75 | 10.53 | qfq | 39,077,544 | 419,107,584 | 2.48% |
| 2025-03-07 | 10.61 | 10.65 | 10.43 | 10.49 | 10.28 | qfq | 28,089,655 | 295,188,983 | -1.32% |
| 2025-03-06 | 10.58 | 10.70 | 10.37 | 10.63 | 10.41 | qfq | 35,807,929 | 377,497,136 | 1.14% |
| 2025-03-05 | 10.80 | 10.81 | 10.36 | 10.51 | 10.30 | qfq | 39,097,025 | 411,307,346 | -2.23% |
| 2025-03-04 | 10.90 | 10.95 | 10.68 | 10.75 | 10.53 | qfq | 40,035,705 | 431,012,353 | -1.38% |
| 2025-03-03 | 11.03 | 11.36 | 10.81 | 10.90 | 10.68 | qfq | 63,361,657 | 701,605,754 | -1.09% |
| 2025-02-28 | 10.70 | 11.20 | 10.70 | 11.02 | 10.80 | qfq | 98,941,689 | 1,089,650,314 | 3.67% |
| 2025-02-27 | 10.67 | 10.75 | 10.46 | 10.63 | 10.41 | qfq | 37,418,920 | 394,644,197 | -0.37% |
| 2025-02-26 | 10.39 | 10.71 | 10.34 | 10.67 | 10.45 | qfq | 52,228,203 | 549,142,943 | 3.29% |
| 2025-02-25 | 10.19 | 10.45 | 10.14 | 10.33 | 10.12 | qfq | 38,554,216 | 398,798,073 | 0.49% |
| 2025-02-24 | 10.35 | 10.40 | 10.19 | 10.28 | 10.07 | qfq | 31,797,757 | 327,215,980 | -0.58% |
| 2025-02-21 | 10.37 | 10.42 | 10.12 | 10.34 | 10.13 | qfq | 36,539,699 | 375,621,402 | -0.39% |
| 2025-02-20 | 10.41 | 10.45 | 10.25 | 10.38 | 10.17 | qfq | 19,706,922 | 204,262,413 | -0.29% |
| 2025-02-19 | 10.27 | 10.48 | 10.24 | 10.41 | 10.20 | qfq | 27,699,813 | 287,373,792 | 1.36% |
| 2025-02-18 | 10.60 | 10.70 | 10.25 | 10.27 | 10.06 | qfq | 39,649,367 | 415,577,140 | -1.91% |
| 2025-02-17 | 10.39 | 10.55 | 10.30 | 10.47 | 10.26 | qfq | 29,457,235 | 306,981,939 | 1.16% |
| 2025-02-14 | 10.40 | 10.57 | 10.29 | 10.35 | 10.14 | qfq | 27,591,472 | 287,001,469 | -0.77% |
| 2025-02-13 | 10.49 | 10.61 | 10.41 | 10.43 | 10.22 | qfq | 31,716,204 | 333,790,257 | -0.19% |
| 2025-02-12 | 10.29 | 10.46 | 10.19 | 10.45 | 10.24 | qfq | 40,545,726 | 418,592,608 | 2.15% |
| 2025-02-11 | 10.69 | 10.69 | 10.22 | 10.23 | 10.02 | qfq | 59,934,128 | 620,322,718 | -5.63% |
| 2025-02-10 | 11.00 | 11.00 | 10.62 | 10.84 | 10.62 | qfq | 49,359,681 | 530,588,079 | -1.09% |
| 2025-02-07 | 10.89 | 11.22 | 10.86 | 10.96 | 10.74 | qfq | 52,323,286 | 577,393,056 | 0.74% |
| 2025-02-06 | 10.78 | 10.96 | 10.58 | 10.88 | 10.66 | qfq | 27,978,889 | 303,111,608 | 0.93% |
| 2025-02-05 | 11.19 | 11.25 | 10.66 | 10.78 | 10.56 | qfq | 40,643,515 | 442,434,600 | -3.66% |
| 2025-01-27 | 11.15 | 11.34 | 11.11 | 11.19 | 10.96 | qfq | 21,036,173 | 235,794,084 | 0.72% |
| 2025-01-24 | 11.08 | 11.22 | 11.00 | 11.11 | 10.88 | qfq | 19,983,560 | 222,172,165 | -0.27% |
| 2025-01-23 | 10.99 | 11.25 | 10.92 | 11.14 | 10.91 | qfq | 23,629,791 | 262,364,235 | 2.11% |
| 2025-01-22 | 11.20 | 11.21 | 10.83 | 10.91 | 10.69 | qfq | 25,944,794 | 284,573,157 | -2.59% |
| 2025-01-21 | 11.47 | 11.57 | 11.06 | 11.20 | 10.97 | qfq | 28,397,720 | 318,302,773 | -2.18% |
| 2025-01-20 | 11.37 | 11.99 | 11.37 | 11.45 | 11.22 | qfq | 33,562,259 | 391,704,908 | 1.33% |
| 2025-01-17 | 11.33 | 11.43 | 11.19 | 11.30 | 11.07 | qfq | 17,508,047 | 197,564,142 | -0.62% |
| 2025-01-16 | 11.26 | 11.52 | 11.18 | 11.37 | 11.14 | qfq | 23,598,872 | 267,430,023 | 0.89% |
| 2025-01-15 | 11.46 | 11.55 | 11.16 | 11.27 | 11.04 | qfq | 28,234,691 | 319,113,934 | -2.09% |
| 2025-01-14 | 11.44 | 11.55 | 11.28 | 11.51 | 11.28 | qfq | 25,350,540 | 290,268,256 | 1.14% |
| 2025-01-13 | 11.10 | 11.40 | 11.00 | 11.38 | 11.15 | qfq | 23,486,797 | 264,644,295 | 1.88% |
| 2025-01-10 | 11.78 | 11.87 | 11.14 | 11.17 | 10.94 | qfq | 34,327,540 | 389,821,931 | -6.06% |
| 2025-01-09 | 12.15 | 12.76 | 11.78 | 11.89 | 11.65 | qfq | 31,477,324 | 380,715,237 | -0.92% |
| 2025-01-08 | 11.93 | 12.15 | 11.73 | 12.00 | 11.76 | qfq | 20,153,713 | 241,113,211 | 0.84% |
| 2025-01-07 | 11.80 | 11.97 | 11.75 | 11.90 | 11.66 | qfq | 14,469,176 | 171,891,575 | 0.68% |
| 2025-01-06 | 11.89 | 12.18 | 11.65 | 11.82 | 11.58 | qfq | 19,505,236 | 231,800,838 | -0.76% |
| 2025-01-03 | 12.33 | 12.50 | 11.90 | 11.91 | 11.67 | qfq | 23,486,374 | 284,171,763 | -3.01% |
| 2025-01-02 | 12.56 | 12.65 | 12.21 | 12.28 | 12.03 | qfq | 27,298,077 | 337,206,269 | -2.23% |
| 2024-12-31 | 12.15 | 12.88 | 12.11 | 12.56 | 12.31 | qfq | 44,994,177 | 563,501,121 | 3.12% |
| 2024-12-30 | 12.15 | 12.25 | 12.04 | 12.18 | 11.93 | qfq | 19,072,917 | 231,570,639 | 0.00% |
| 2024-12-27 | 12.23 | 12.34 | 12.09 | 12.18 | 11.93 | qfq | 16,603,591 | 203,169,250 | -0.49% |
| 2024-12-26 | 12.35 | 12.41 | 12.14 | 12.24 | 11.99 | qfq | 20,267,806 | 248,491,393 | -1.21% |
| 2024-12-25 | 12.65 | 12.66 | 12.32 | 12.39 | 12.14 | qfq | 15,612,830 | 193,958,615 | -1.04% |
| 2024-12-24 | 12.35 | 12.65 | 12.35 | 12.52 | 12.27 | qfq | 18,663,428 | 233,071,183 | 1.05% |
| 2024-12-23 | 12.50 | 12.73 | 12.36 | 12.39 | 12.14 | qfq | 26,096,888 | 326,486,441 | -0.80% |
| 2024-12-20 | 12.46 | 12.55 | 12.26 | 12.49 | 12.24 | qfq | 19,852,654 | 247,175,042 | 0.40% |
| 2024-12-19 | 12.58 | 12.63 | 12.39 | 12.44 | 12.19 | qfq | 18,759,990 | 234,072,090 | -2.05% |
| 2024-12-18 | 12.83 | 12.90 | 12.67 | 12.70 | 12.44 | qfq | 17,484,937 | 222,905,197 | -0.78% |
| 2024-12-17 | 13.23 | 13.28 | 12.77 | 12.80 | 12.54 | qfq | 26,425,303 | 343,314,898 | -3.18% |
| 2024-12-16 | 13.65 | 13.78 | 13.13 | 13.22 | 12.95 | qfq | 48,746,880 | 652,947,200 | -2.44% |
| 2024-12-13 | 13.92 | 14.35 | 13.55 | 13.55 | 13.27 | qfq | 183,063,312 | 2,547,818,016 | -3.08% |
| 2024-12-12 | 13.96 | 14.19 | 13.81 | 13.98 | 13.70 | qfq | 57,482,142 | 806,767,782 | -0.07% |
| 2024-12-11 | 14.49 | 14.55 | 13.92 | 13.99 | 13.71 | qfq | 40,355,869 | 572,358,518 | -2.17% |
| 2024-12-10 | 15.12 | 15.15 | 14.29 | 14.30 | 14.01 | qfq | 36,173,630 | 527,579,495 | -2.79% |
| 2024-12-09 | 14.50 | 14.79 | 14.41 | 14.71 | 14.41 | qfq | 36,168,625 | 529,228,241 | 0.41% |
| 2024-12-06 | 14.88 | 14.95 | 14.61 | 14.65 | 14.35 | qfq | 33,197,414 | 490,014,298 | -1.61% |
| 2024-12-05 | 14.66 | 15.03 | 14.60 | 14.89 | 14.59 | qfq | 24,660,241 | 365,963,924 | 1.36% |
| 2024-12-04 | 14.95 | 15.04 | 14.48 | 14.69 | 14.39 | qfq | 33,481,697 | 492,535,098 | -2.13% |
| 2024-12-03 | 14.73 | 15.07 | 14.70 | 15.01 | 14.71 | qfq | 32,608,100 | 486,225,931 | 2.11% |
| 2024-12-02 | 14.68 | 14.85 | 14.20 | 14.70 | 14.40 | qfq | 56,189,762 | 822,281,546 | 3.09% |
| 2024-11-29 | 13.82 | 14.34 | 13.70 | 14.26 | 13.97 | qfq | 27,451,802 | 387,408,257 | 2.74% |
| 2024-11-28 | 13.50 | 14.01 | 13.50 | 13.88 | 13.60 | qfq | 27,470,827 | 381,059,992 | 2.66% |
| 2024-11-27 | 13.26 | 13.57 | 13.20 | 13.52 | 13.25 | qfq | 23,565,370 | 315,949,985 | 0.90% |
| 2024-11-26 | 13.02 | 13.68 | 12.91 | 13.40 | 13.13 | qfq | 38,528,067 | 519,878,106 | 3.88% |
| 2024-11-25 | 12.60 | 13.06 | 12.48 | 12.90 | 12.64 | qfq | 22,580,813 | 289,014,440 | 3.20% |
| 2024-11-22 | 12.99 | 13.07 | 12.50 | 12.50 | 12.25 | qfq | 19,560,264 | 250,621,796 | -4.36% |
| 2024-11-21 | 13.10 | 13.36 | 12.95 | 13.07 | 12.80 | qfq | 29,539,114 | 386,355,594 | 2.11% |
| 2024-11-20 | 12.72 | 12.84 | 12.51 | 12.80 | 12.54 | qfq | 22,757,223 | 288,976,655 | 0.31% |
| 2024-11-19 | 12.74 | 12.86 | 12.36 | 12.76 | 12.50 | qfq | 30,584,746 | 385,938,563 | 0.87% |
| 2024-11-18 | 13.30 | 13.34 | 12.50 | 12.65 | 12.39 | qfq | 36,496,695 | 469,702,026 | -4.46% |
| 2024-11-15 | 13.82 | 14.14 | 13.21 | 13.24 | 12.97 | qfq | 31,859,345 | 433,381,540 | -4.47% |
| 2024-11-14 | 14.25 | 14.34 | 13.86 | 13.86 | 13.58 | qfq | 23,748,331 | 334,197,101 | -2.87% |
| 2024-11-13 | 13.92 | 14.29 | 13.91 | 14.27 | 13.98 | qfq | 28,861,657 | 408,002,754 | 0.99% |
| 2024-11-12 | 14.32 | 14.53 | 13.95 | 14.13 | 13.84 | qfq | 37,690,562 | 537,436,067 | -1.12% |
| 2024-11-11 | 13.67 | 14.45 | 13.66 | 14.29 | 14.00 | qfq | 42,944,030 | 608,842,615 | 3.03% |
| 2024-11-08 | 13.72 | 14.16 | 13.64 | 13.87 | 13.59 | qfq | 66,288,294 | 923,302,343 | 1.39% |
| 2024-11-07 | 14.22 | 14.26 | 13.10 | 13.68 | 13.40 | qfq | 94,798,662 | 1,288,174,582 | -8.80% |
| 2024-11-06 | 15.26 | 16.13 | 14.97 | 15.00 | 14.70 | qfq | 64,752,334 | 998,835,427 | -1.70% |
| 2024-11-05 | 14.86 | 15.37 | 14.61 | 15.26 | 14.95 | qfq | 34,328,660 | 519,666,836 | 3.11% |
| 2024-11-04 | 14.24 | 15.00 | 14.21 | 14.80 | 14.50 | qfq | 25,403,944 | 373,900,631 | 4.15% |
| 2024-11-01 | 14.74 | 14.96 | 14.13 | 14.21 | 13.92 | qfq | 35,155,713 | 507,092,752 | -3.66% |
| 2024-10-31 | 15.33 | 15.50 | 14.69 | 14.75 | 14.45 | qfq | 37,409,226 | 561,471,320 | -0.67% |
| 2024-10-30 | 14.95 | 15.25 | 14.63 | 14.85 | 14.55 | qfq | 28,296,787 | 422,437,189 | -1.53% |
| 2024-10-29 | 15.69 | 16.50 | 14.96 | 15.08 | 14.77 | qfq | 46,587,453 | 720,965,249 | -0.85% |
| 2024-10-28 | 15.60 | 15.60 | 14.66 | 15.21 | 14.90 | qfq | 47,027,309 | 709,100,858 | -2.37% |
| 2024-10-25 | 14.00 | 16.10 | 14.00 | 15.58 | 15.26 | qfq | 90,869,602 | 1,392,111,399 | 10.42% |
| 2024-10-24 | 14.96 | 14.96 | 14.06 | 14.11 | 13.82 | qfq | 49,636,202 | 715,701,834 | -7.05% |
| 2024-10-23 | 14.70 | 16.10 | 14.35 | 15.18 | 14.87 | qfq | 70,747,506 | 1,079,966,688 | 0.46% |
| 2024-10-22 | 14.15 | 15.20 | 13.90 | 15.11 | 14.80 | qfq | 55,266,684 | 803,520,047 | 5.81% |
| 2024-10-21 | 14.19 | 14.96 | 14.19 | 14.28 | 13.99 | qfq | 49,516,009 | 720,619,967 | 2.51% |
| 2024-10-18 | 13.58 | 14.42 | 13.41 | 13.93 | 13.65 | qfq | 47,673,923 | 658,216,372 | 2.58% |
| 2024-10-17 | 14.36 | 14.49 | 13.55 | 13.58 | 13.30 | qfq | 42,453,061 | 587,950,828 | -4.84% |
| 2024-10-16 | 14.50 | 14.73 | 14.13 | 14.27 | 13.98 | qfq | 41,317,151 | 592,486,970 | -3.65% |
| 2024-10-15 | 14.80 | 15.41 | 14.74 | 14.81 | 14.51 | qfq | 30,373,632 | 457,711,386 | -2.50% |
| 2024-10-14 | 14.49 | 15.35 | 14.40 | 15.19 | 14.88 | qfq | 56,496,334 | 848,108,355 | 4.83% |
| 2024-10-11 | 14.55 | 14.98 | 13.91 | 14.49 | 14.20 | qfq | 45,765,592 | 661,364,547 | -0.62% |
| 2024-10-10 | 14.08 | 15.28 | 14.00 | 14.58 | 14.28 | qfq | 74,495,185 | 1,089,860,238 | 4.67% |
| 2024-10-09 | 15.23 | 15.98 | 13.84 | 13.93 | 13.65 | qfq | 87,606,115 | 1,298,709,440 | -14.17% |
| 2024-10-08 | 16.68 | 16.69 | 14.80 | 16.23 | 15.90 | qfq | 104,595,279 | 1,659,026,868 | 16.18% |
| 2024-09-30 | 12.70 | 14.22 | 12.44 | 13.97 | 13.69 | qfq | 92,650,549 | 1,233,965,275 | 15.93% |
| 2024-09-27 | 11.68 | 12.13 | 11.65 | 12.05 | 11.81 | qfq | 32,397,495 | 387,813,951 | 4.78% |
| 2024-09-26 | 11.33 | 11.52 | 11.10 | 11.50 | 11.27 | qfq | 30,371,563 | 343,282,269 | 1.41% |
| 2024-09-25 | 11.58 | 11.85 | 11.26 | 11.34 | 11.11 | qfq | 37,464,164 | 433,176,973 | -1.56% |
| 2024-09-24 | 11.27 | 11.66 | 11.06 | 11.52 | 11.29 | qfq | 56,917,450 | 649,682,809 | 5.69% |
| 2024-09-23 | 11.18 | 11.35 | 10.79 | 10.90 | 10.68 | qfq | 20,703,614 | 227,213,201 | -3.11% |
| 2024-09-20 | 11.10 | 11.31 | 10.83 | 11.25 | 11.02 | qfq | 25,522,101 | 283,380,708 | 0.90% |
| 2024-09-19 | 11.05 | 11.51 | 11.05 | 11.15 | 10.92 | qfq | 26,151,415 | 295,542,994 | 1.55% |
| 2024-09-18 | 10.71 | 11.07 | 10.63 | 10.98 | 10.76 | qfq | 15,092,105 | 164,909,322 | 1.95% |
| 2024-09-13 | 11.38 | 11.38 | 10.76 | 10.77 | 10.55 | qfq | 19,897,551 | 217,595,552 | -4.10% |
| 2024-09-12 | 11.15 | 11.71 | 11.10 | 11.23 | 11.00 | qfq | 39,859,962 | 457,146,835 | 1.45% |
| 2024-09-11 | 10.58 | 11.15 | 10.50 | 11.07 | 10.85 | qfq | 35,484,028 | 389,795,496 | 4.93% |
| 2024-09-10 | 10.48 | 10.63 | 10.38 | 10.55 | 10.34 | qfq | 8,866,044 | 93,195,028 | 0.00% |
| 2024-09-09 | 10.58 | 10.69 | 10.50 | 10.55 | 10.34 | qfq | 8,435,722 | 89,259,602 | -0.57% |
| 2024-09-06 | 11.03 | 11.11 | 10.56 | 10.61 | 10.39 | qfq | 18,626,755 | 200,164,551 | -4.67% |
| 2024-09-05 | 10.86 | 11.16 | 10.86 | 11.13 | 10.90 | qfq | 11,977,309 | 132,844,512 | 1.64% |
| 2024-09-04 | 10.95 | 11.20 | 10.88 | 10.95 | 10.73 | qfq | 15,065,268 | 166,069,703 | -0.90% |
| 2024-09-03 | 10.88 | 11.14 | 10.63 | 11.05 | 10.83 | qfq | 21,490,384 | 235,489,682 | 2.70% |
| 2024-09-02 | 10.57 | 11.04 | 10.56 | 10.76 | 10.54 | qfq | 29,659,787 | 323,212,612 | 1.80% |
| 2024-08-30 | 10.62 | 10.73 | 10.37 | 10.57 | 10.36 | qfq | 23,912,759 | 253,282,694 | -1.40% |
| 2024-08-29 | 10.38 | 10.82 | 10.31 | 10.72 | 10.50 | qfq | 22,586,284 | 240,106,852 | 2.88% |
| 2024-08-28 | 10.08 | 10.50 | 10.07 | 10.42 | 10.21 | qfq | 18,660,540 | 193,757,701 | 2.06% |
| 2024-08-27 | 10.17 | 10.35 | 9.97 | 10.21 | 10.00 | qfq | 18,478,006 | 188,249,394 | 0.79% |
| 2024-08-26 | 9.95 | 10.28 | 9.95 | 10.13 | 9.92 | qfq | 16,258,409 | 164,921,040 | 3.79% |
| 2024-08-23 | 9.79 | 9.93 | 9.65 | 9.76 | 9.56 | qfq | 9,681,649 | 94,650,828 | -1.41% |
| 2024-08-22 | 9.96 | 10.03 | 9.77 | 9.90 | 9.70 | qfq | 14,173,655 | 140,061,005 | -0.60% |
| 2024-08-21 | 10.09 | 10.20 | 9.95 | 9.96 | 9.76 | qfq | 8,453,382 | 85,057,887 | -2.06% |
| 2024-08-20 | 10.09 | 10.27 | 10.03 | 10.17 | 9.96 | qfq | 12,826,726 | 130,346,788 | 0.79% |
| 2024-08-19 | 10.11 | 10.20 | 9.95 | 10.09 | 9.89 | qfq | 14,618,940 | 147,405,305 | -0.88% |
| 2024-08-16 | 10.20 | 10.42 | 10.07 | 10.18 | 9.97 | qfq | 16,224,233 | 166,581,292 | -0.20% |
| 2024-08-15 | 10.14 | 10.44 | 10.10 | 10.20 | 9.99 | qfq | 20,822,478 | 213,792,996 | -0.20% |
| 2024-08-14 | 10.18 | 10.40 | 9.93 | 10.22 | 10.01 | qfq | 29,699,808 | 302,863,244 | 1.69% |
| 2024-08-13 | 9.82 | 10.22 | 9.62 | 10.05 | 9.85 | qfq | 21,782,590 | 217,418,106 | 2.03% |
| 2024-08-12 | 9.81 | 9.93 | 9.61 | 9.85 | 9.65 | qfq | 17,445,898 | 170,689,845 | 1.23% |
| 2024-08-09 | 9.87 | 9.95 | 9.69 | 9.73 | 9.53 | qfq | 15,279,743 | 149,726,699 | -1.22% |
| 2024-08-08 | 9.71 | 10.03 | 9.71 | 9.85 | 9.65 | qfq | 23,213,741 | 229,500,255 | 1.13% |
| 2024-08-07 | 9.63 | 9.81 | 9.39 | 9.74 | 9.54 | qfq | 23,031,243 | 221,395,793 | 1.14% |
| 2024-08-06 | 9.35 | 9.83 | 9.33 | 9.63 | 9.43 | qfq | 34,258,004 | 330,353,845 | 4.22% |
| 2024-08-05 | 9.05 | 9.54 | 9.01 | 9.24 | 9.05 | qfq | 36,612,780 | 342,548,900 | 1.43% |
| 2024-08-02 | 9.10 | 9.22 | 9.05 | 9.11 | 8.93 | qfq | 11,299,230 | 103,306,048 | -0.33% |
| 2024-08-01 | 9.29 | 9.35 | 9.10 | 9.14 | 8.95 | qfq | 18,352,615 | 168,827,581 | -2.14% |
| 2024-07-31 | 8.98 | 9.34 | 8.84 | 9.34 | 9.15 | qfq | 25,173,635 | 230,940,980 | 3.89% |
| 2024-07-30 | 8.96 | 9.01 | 8.88 | 8.99 | 8.81 | qfq | 11,232,214 | 100,521,945 | -0.11% |
| 2024-07-29 | 9.27 | 9.27 | 8.98 | 9.00 | 8.82 | qfq | 17,410,321 | 157,797,876 | -2.60% |
| 2024-07-26 | 9.36 | 9.39 | 9.19 | 9.24 | 9.05 | qfq | 21,426,562 | 198,159,154 | -2.12% |
| 2024-07-25 | 9.23 | 9.84 | 9.21 | 9.44 | 9.25 | qfq | 33,030,247 | 315,823,835 | 0.85% |
| 2024-07-24 | 9.62 | 9.72 | 9.30 | 9.36 | 9.05 | qfq | 15,841,073 | 149,940,806 | -2.70% |
| 2024-07-23 | 9.91 | 9.96 | 9.58 | 9.62 | 9.31 | qfq | 17,276,841 | 168,272,102 | -3.51% |
| 2024-07-22 | 10.02 | 10.31 | 9.76 | 9.97 | 9.64 | qfq | 27,870,420 | 278,805,633 | -0.89% |
| 2024-07-19 | 9.95 | 10.29 | 9.84 | 10.06 | 9.73 | qfq | 38,447,603 | 386,365,577 | 1.21% |
| 2024-07-18 | 9.80 | 10.27 | 9.60 | 9.94 | 9.62 | qfq | 68,294,849 | 677,294,615 | 9.23% |
| 2024-07-17 | 9.25 | 9.32 | 9.07 | 9.10 | 8.80 | qfq | 10,188,157 | 93,641,899 | 0.44% |
| 2024-07-16 | 9.14 | 9.14 | 8.92 | 9.06 | 8.76 | qfq | 11,966,947 | 108,195,476 | -0.98% |
| 2024-07-15 | 9.31 | 9.45 | 9.13 | 9.15 | 8.85 | qfq | 14,822,258 | 137,106,799 | -3.89% |
| 2024-07-12 | 9.50 | 9.94 | 9.50 | 9.52 | 9.21 | qfq | 20,920,463 | 203,926,195 | 0.11% |
| 2024-07-11 | 9.43 | 9.67 | 9.38 | 9.51 | 9.20 | qfq | 12,841,778 | 122,074,735 | 2.15% |
| 2024-07-10 | 9.26 | 9.52 | 9.12 | 9.31 | 9.01 | qfq | 13,145,251 | 123,502,305 | -0.11% |
| 2024-07-09 | 9.25 | 9.40 | 9.06 | 9.32 | 9.02 | qfq | 15,358,704 | 141,875,642 | 0.76% |
| 2024-07-08 | 9.79 | 9.85 | 9.21 | 9.25 | 8.95 | qfq | 17,703,867 | 166,268,595 | -6.75% |
| 2024-07-05 | 9.99 | 10.07 | 9.80 | 9.92 | 9.60 | qfq | 8,927,620 | 88,549,423 | -0.40% |
| 2024-07-04 | 10.16 | 10.35 | 9.93 | 9.96 | 9.63 | qfq | 6,844,464 | 68,954,467 | -1.58% |
| 2024-07-03 | 10.05 | 10.19 | 9.87 | 10.12 | 9.79 | qfq | 11,273,085 | 113,417,026 | -0.20% |
| 2024-07-02 | 10.11 | 10.17 | 10.03 | 10.14 | 9.81 | qfq | 7,782,385 | 78,737,974 | 0.00% |
| 2024-07-01 | 10.28 | 10.33 | 10.03 | 10.14 | 9.81 | qfq | 10,153,492 | 103,128,298 | -0.39% |
| 2024-06-28 | 10.08 | 10.40 | 10.08 | 10.18 | 9.85 | qfq | 13,077,575 | 133,959,224 | 1.09% |
| 2024-06-27 | 10.27 | 10.27 | 10.03 | 10.07 | 9.74 | qfq | 8,824,972 | 89,155,522 | -1.95% |
| 2024-06-26 | 9.91 | 10.39 | 9.84 | 10.27 | 9.93 | qfq | 27,325,312 | 280,089,666 | 3.53% |
| 2024-06-25 | 9.99 | 10.02 | 9.71 | 9.92 | 9.60 | qfq | 12,351,110 | 122,000,561 | -0.50% |
| 2024-06-24 | 10.29 | 10.39 | 9.96 | 9.97 | 9.64 | qfq | 19,151,825 | 193,576,135 | -4.59% |
| 2024-06-21 | 10.70 | 10.74 | 10.40 | 10.45 | 10.11 | qfq | 12,130,987 | 127,466,568 | -1.14% |
| 2024-06-20 | 10.50 | 10.75 | 10.30 | 10.57 | 10.22 | qfq | 25,638,033 | 270,853,594 | 0.28% |
| 2024-06-19 | 10.90 | 10.92 | 10.51 | 10.54 | 10.20 | qfq | 17,439,882 | 184,547,034 | -3.30% |
| 2024-06-18 | 10.78 | 11.13 | 10.70 | 10.90 | 10.54 | qfq | 18,770,598 | 205,926,930 | 1.40% |
| 2024-06-17 | 11.06 | 11.11 | 10.52 | 10.75 | 10.40 | qfq | 29,769,993 | 320,507,987 | -4.10% |
| 2024-06-14 | 10.80 | 11.33 | 10.78 | 11.21 | 10.84 | qfq | 39,587,435 | 442,528,807 | 3.13% |
| 2024-06-13 | 10.41 | 10.97 | 10.35 | 10.87 | 10.51 | qfq | 36,642,258 | 394,188,303 | 3.43% |
| 2024-06-12 | 10.97 | 10.99 | 10.23 | 10.51 | 10.17 | qfq | 46,769,195 | 490,128,498 | -4.02% |
| 2024-06-11 | 11.55 | 11.55 | 10.83 | 10.95 | 10.59 | qfq | 32,915,869 | 363,700,853 | -5.36% |
| 2024-06-07 | 11.60 | 11.80 | 11.40 | 11.57 | 11.19 | qfq | 8,775,840 | 101,302,435 | 0.52% |
| 2024-06-06 | 11.80 | 11.93 | 11.46 | 11.51 | 11.13 | qfq | 10,139,138 | 117,923,140 | -2.62% |
| 2024-06-05 | 12.07 | 12.07 | 11.80 | 11.82 | 11.43 | qfq | 11,290,648 | 133,968,943 | -2.39% |
| 2024-06-04 | 12.32 | 12.33 | 12.05 | 12.11 | 11.71 | qfq | 12,987,990 | 157,765,231 | -1.70% |
| 2024-06-03 | 12.50 | 12.55 | 12.17 | 12.32 | 11.92 | qfq | 14,336,339 | 176,675,857 | -3.07% |
| 2024-05-31 | 12.70 | 12.83 | 12.53 | 12.71 | 12.29 | qfq | 11,062,378 | 140,888,847 | 0.87% |
| 2024-05-30 | 12.75 | 13.09 | 12.53 | 12.60 | 12.19 | qfq | 15,056,163 | 191,976,844 | -0.32% |
| 2024-05-29 | 12.20 | 13.07 | 12.18 | 12.64 | 12.23 | qfq | 35,209,236 | 450,297,116 | 4.03% |
| 2024-05-28 | 12.30 | 12.44 | 12.06 | 12.15 | 11.75 | qfq | 9,223,482 | 112,217,375 | -1.86% |
| 2024-05-27 | 12.62 | 12.75 | 12.07 | 12.38 | 11.98 | qfq | 9,550,078 | 117,080,254 | -0.80% |
| 2024-05-24 | 12.60 | 12.85 | 12.43 | 12.48 | 12.07 | qfq | 11,240,005 | 141,824,065 | -0.72% |
| 2024-05-23 | 12.88 | 12.93 | 12.50 | 12.57 | 12.16 | qfq | 20,737,118 | 262,625,870 | -3.16% |
| 2024-05-22 | 12.18 | 13.27 | 12.14 | 12.98 | 12.56 | qfq | 40,780,046 | 519,916,034 | 7.81% |
| 2024-05-21 | 12.26 | 12.26 | 11.94 | 12.04 | 11.65 | qfq | 7,870,950 | 94,953,032 | -1.79% |
| 2024-05-20 | 12.23 | 12.38 | 12.13 | 12.26 | 11.86 | qfq | 8,174,160 | 100,184,976 | -0.41% |
| 2024-05-17 | 12.23 | 12.38 | 12.08 | 12.31 | 11.91 | qfq | 11,342,883 | 138,514,074 | -0.49% |
| 2024-05-16 | 12.30 | 12.65 | 12.16 | 12.37 | 11.97 | qfq | 10,506,667 | 129,888,821 | -0.32% |
| 2024-05-15 | 12.82 | 13.00 | 12.35 | 12.41 | 12.00 | qfq | 18,047,541 | 228,003,746 | 1.97% |
| 2024-05-14 | 12.31 | 12.35 | 12.10 | 12.17 | 11.77 | qfq | 6,137,586 | 74,980,759 | 0.00% |
| 2024-05-13 | 12.15 | 12.35 | 12.09 | 12.17 | 11.77 | qfq | 6,879,204 | 83,856,601 | -1.14% |
| 2024-05-10 | 12.75 | 12.87 | 12.25 | 12.31 | 11.91 | qfq | 13,622,756 | 168,938,217 | -3.38% |
| 2024-05-09 | 12.56 | 13.08 | 12.56 | 12.74 | 12.32 | qfq | 15,075,626 | 193,892,041 | 1.51% |
| 2024-05-08 | 12.83 | 12.83 | 12.53 | 12.55 | 12.14 | qfq | 7,011,042 | 88,662,488 | -2.18% |
| 2024-05-07 | 12.75 | 12.89 | 12.71 | 12.83 | 12.41 | qfq | 9,878,096 | 126,395,335 | 0.16% |
| 2024-05-06 | 12.26 | 12.87 | 12.26 | 12.81 | 12.39 | qfq | 25,841,361 | 329,224,960 | 4.49% |
| 2024-04-30 | 12.48 | 12.57 | 12.13 | 12.26 | 11.86 | qfq | 13,306,826 | 164,203,220 | -2.39% |
| 2024-04-29 | 11.75 | 12.87 | 11.70 | 12.56 | 12.15 | qfq | 39,608,654 | 494,087,479 | 7.08% |
| 2024-04-26 | 11.56 | 11.78 | 11.53 | 11.73 | 11.35 | qfq | 13,334,798 | 155,707,821 | 1.38% |
| 2024-04-25 | 11.66 | 11.76 | 11.49 | 11.57 | 11.19 | qfq | 7,975,964 | 92,682,010 | -0.94% |
| 2024-04-24 | 11.80 | 11.92 | 11.56 | 11.68 | 11.30 | qfq | 11,401,871 | 133,675,289 | -1.43% |
| 2024-04-23 | 11.81 | 12.04 | 11.75 | 11.85 | 11.46 | qfq | 10,033,677 | 119,103,253 | 0.42% |
| 2024-04-22 | 11.45 | 12.07 | 11.45 | 11.80 | 11.41 | qfq | 13,610,688 | 160,658,211 | 2.70% |
| 2024-04-19 | 11.75 | 11.75 | 11.40 | 11.49 | 11.11 | qfq | 11,861,119 | 136,462,843 | -2.05% |
| 2024-04-18 | 11.77 | 11.83 | 11.54 | 11.73 | 11.35 | qfq | 12,158,408 | 142,438,053 | -0.59% |
| 2024-04-17 | 11.44 | 11.83 | 11.44 | 11.80 | 11.41 | qfq | 13,056,389 | 153,039,893 | 3.15% |
| 2024-04-16 | 11.73 | 11.87 | 11.33 | 11.44 | 11.07 | qfq | 12,272,580 | 141,646,595 | -3.62% |
| 2024-04-15 | 11.61 | 11.96 | 11.53 | 11.87 | 11.48 | qfq | 13,946,116 | 163,991,364 | 1.54% |
| 2024-04-12 | 11.82 | 11.86 | 11.54 | 11.69 | 11.31 | qfq | 12,409,218 | 144,937,729 | -0.76% |
| 2024-04-11 | 11.82 | 12.01 | 11.73 | 11.78 | 11.40 | qfq | 13,267,485 | 157,161,488 | -1.17% |
| 2024-04-10 | 12.09 | 12.10 | 11.83 | 11.92 | 11.53 | qfq | 8,958,404 | 106,867,781 | -0.91% |
| 2024-04-09 | 11.80 | 12.16 | 11.80 | 12.03 | 11.64 | qfq | 11,654,706 | 140,315,229 | 1.69% |
| 2024-04-08 | 12.48 | 12.48 | 11.66 | 11.83 | 11.44 | qfq | 29,876,541 | 355,488,276 | -5.74% |
| 2024-04-03 | 12.47 | 12.58 | 12.23 | 12.55 | 12.14 | qfq | 9,411,579 | 117,071,745 | 0.72% |
| 2024-04-02 | 12.75 | 12.76 | 12.35 | 12.46 | 12.05 | qfq | 9,069,830 | 113,378,051 | -1.74% |
| 2024-04-01 | 12.37 | 12.79 | 12.33 | 12.68 | 12.27 | qfq | 13,933,972 | 175,890,356 | 2.09% |
| 2024-03-29 | 12.40 | 12.56 | 12.03 | 12.42 | 12.01 | qfq | 18,833,556 | 230,638,355 | -0.32% |
| 2024-03-28 | 12.40 | 12.65 | 12.35 | 12.46 | 12.05 | qfq | 13,445,089 | 167,863,997 | 0.40% |
| 2024-03-27 | 13.10 | 13.10 | 12.40 | 12.41 | 12.00 | qfq | 17,411,634 | 220,042,504 | -5.27% |
| 2024-03-26 | 13.38 | 13.41 | 12.79 | 13.10 | 12.67 | qfq | 14,019,574 | 183,011,333 | -1.87% |
| 2024-03-25 | 13.45 | 13.59 | 13.34 | 13.35 | 12.91 | qfq | 10,706,750 | 143,734,127 | -0.82% |
| 2024-03-22 | 13.76 | 13.90 | 13.40 | 13.46 | 13.02 | qfq | 12,724,983 | 172,168,432 | -2.96% |
| 2024-03-21 | 14.06 | 14.10 | 13.73 | 13.87 | 13.42 | qfq | 11,982,004 | 166,196,931 | -1.07% |
| 2024-03-20 | 14.14 | 14.38 | 13.93 | 14.02 | 13.56 | qfq | 15,868,653 | 223,492,555 | -1.27% |
| 2024-03-19 | 14.10 | 14.56 | 14.04 | 14.20 | 13.74 | qfq | 20,199,935 | 290,232,817 | 0.42% |
| 2024-03-18 | 14.07 | 14.24 | 13.85 | 14.14 | 13.68 | qfq | 17,651,147 | 247,951,179 | 0.64% |
| 2024-03-15 | 13.96 | 14.30 | 13.73 | 14.05 | 13.59 | qfq | 24,022,978 | 337,359,620 | 2.86% |
| 2024-03-14 | 13.78 | 13.87 | 13.45 | 13.66 | 13.21 | qfq | 13,180,301 | 180,254,043 | -1.37% |
| 2024-03-13 | 14.30 | 14.32 | 13.77 | 13.85 | 13.40 | qfq | 22,297,395 | 311,347,881 | -2.67% |
| 2024-03-12 | 14.18 | 14.46 | 14.00 | 14.23 | 13.77 | qfq | 22,575,149 | 320,607,525 | 0.00% |
| 2024-03-11 | 13.97 | 14.36 | 13.76 | 14.23 | 13.77 | qfq | 40,810,864 | 575,272,709 | 3.87% |
| 2024-03-08 | 13.28 | 14.19 | 13.28 | 13.70 | 13.25 | qfq | 55,471,516 | 765,412,008 | 3.47% |
| 2024-03-07 | 13.59 | 13.73 | 13.24 | 13.24 | 12.81 | qfq | 19,282,822 | 259,578,911 | -2.79% |
| 2024-03-06 | 13.09 | 13.98 | 13.08 | 13.62 | 13.18 | qfq | 27,244,302 | 370,330,890 | 3.10% |
| 2024-03-05 | 13.28 | 13.40 | 12.82 | 13.21 | 12.78 | qfq | 21,772,387 | 285,593,048 | -1.27% |
| 2024-03-04 | 13.68 | 13.71 | 13.23 | 13.38 | 12.94 | qfq | 19,827,424 | 266,077,807 | -1.55% |
| 2024-03-01 | 13.88 | 13.89 | 13.35 | 13.59 | 13.15 | qfq | 29,109,538 | 393,263,360 | -2.65% |
| 2024-02-29 | 13.68 | 13.96 | 13.56 | 13.96 | 13.50 | qfq | 21,556,070 | 297,155,243 | 1.31% |
| 2024-02-28 | 14.50 | 14.92 | 13.76 | 13.78 | 13.33 | qfq | 25,793,621 | 368,126,325 | -4.64% |
| 2024-02-27 | 14.03 | 14.45 | 13.93 | 14.45 | 13.98 | qfq | 17,734,345 | 252,714,495 | 3.73% |
| 2024-02-26 | 14.15 | 14.44 | 13.71 | 13.93 | 13.48 | qfq | 17,976,120 | 251,098,162 | -2.52% |
| 2024-02-23 | 13.91 | 14.53 | 13.91 | 14.29 | 13.82 | qfq | 21,145,343 | 302,792,773 | 2.95% |
| 2024-02-22 | 13.70 | 14.26 | 13.68 | 13.88 | 13.43 | qfq | 21,705,477 | 303,227,968 | 2.74% |
| 2024-02-21 | 12.68 | 13.75 | 12.60 | 13.51 | 13.07 | qfq | 28,126,893 | 376,529,515 | 5.30% |
| 2024-02-20 | 13.00 | 13.02 | 12.45 | 12.83 | 12.41 | qfq | 20,267,454 | 256,553,760 | -2.21% |
| 2024-02-19 | 12.88 | 13.12 | 12.56 | 13.12 | 12.69 | qfq | 20,292,066 | 262,055,243 | 1.39% |
| 2024-02-08 | 12.50 | 13.09 | 12.34 | 12.94 | 12.52 | qfq | 33,736,053 | 429,274,927 | 9.85% |
| 2024-02-07 | 12.27 | 12.50 | 11.53 | 11.78 | 11.40 | qfq | 37,109,091 | 441,329,079 | -4.62% |
| 2024-02-06 | 11.40 | 12.42 | 11.39 | 12.35 | 11.95 | qfq | 21,972,746 | 262,956,895 | 7.39% |
| 2024-02-05 | 12.08 | 12.20 | 11.26 | 11.50 | 11.12 | qfq | 26,871,659 | 315,385,741 | -6.58% |
| 2024-02-02 | 13.35 | 13.45 | 12.00 | 12.31 | 11.91 | qfq | 27,333,588 | 344,035,404 | -8.41% |
| 2024-02-01 | 12.85 | 13.92 | 12.85 | 13.44 | 13.00 | qfq | 24,741,855 | 335,281,871 | 3.54% |
| 2024-01-31 | 12.85 | 13.40 | 12.80 | 12.98 | 12.56 | qfq | 18,583,855 | 243,791,165 | 0.70% |
| 2024-01-30 | 12.74 | 13.36 | 12.64 | 12.89 | 12.47 | qfq | 15,761,192 | 205,551,378 | 0.94% |
| 2024-01-29 | 13.80 | 13.98 | 12.59 | 12.77 | 12.35 | qfq | 34,715,008 | 453,932,387 | -7.73% |
| 2024-01-26 | 14.18 | 14.50 | 13.83 | 13.84 | 13.39 | qfq | 16,529,837 | 232,635,063 | -3.01% |
| 2024-01-25 | 14.50 | 14.58 | 13.81 | 14.27 | 13.80 | qfq | 24,031,057 | 340,045,579 | -2.13% |
| 2024-01-24 | 14.71 | 14.85 | 14.13 | 14.58 | 14.10 | qfq | 24,184,619 | 350,738,824 | 1.32% |
| 2024-01-23 | 13.88 | 14.88 | 13.81 | 14.39 | 13.92 | qfq | 28,006,590 | 404,145,692 | 4.65% |
| 2024-01-22 | 14.12 | 14.29 | 13.70 | 13.75 | 13.30 | qfq | 27,981,692 | 392,288,762 | -3.64% |
| 2024-01-19 | 14.40 | 15.03 | 14.23 | 14.27 | 13.80 | qfq | 35,378,447 | 516,490,893 | 0.63% |
| 2024-01-18 | 13.99 | 14.48 | 13.81 | 14.18 | 13.72 | qfq | 28,125,681 | 397,332,814 | 0.64% |
| 2024-01-17 | 14.29 | 14.44 | 14.02 | 14.09 | 13.63 | qfq | 19,507,216 | 277,029,606 | -2.36% |
| 2024-01-16 | 14.02 | 14.78 | 13.94 | 14.43 | 13.96 | qfq | 32,396,769 | 466,303,922 | 1.62% |
| 2024-01-15 | 13.83 | 14.35 | 13.50 | 14.20 | 13.74 | qfq | 36,607,243 | 512,776,331 | 2.08% |
| 2024-01-12 | 14.00 | 14.26 | 13.78 | 13.91 | 13.46 | qfq | 45,594,522 | 641,258,860 | -0.29% |
| 2024-01-11 | 13.40 | 14.15 | 13.31 | 13.95 | 13.49 | qfq | 53,814,536 | 743,047,089 | 4.49% |
| 2024-01-10 | 12.81 | 13.71 | 12.69 | 13.35 | 12.91 | qfq | 52,264,014 | 696,301,578 | 4.05% |
| 2024-01-09 | 12.32 | 13.14 | 12.20 | 12.83 | 12.41 | qfq | 40,924,025 | 522,967,971 | 3.89% |
| 2024-01-08 | 12.14 | 12.51 | 11.96 | 12.35 | 11.95 | qfq | 27,799,256 | 343,970,300 | 1.15% |
| 2024-01-05 | 12.46 | 12.59 | 12.10 | 12.21 | 11.81 | qfq | 22,637,493 | 278,794,359 | -1.85% |
| 2024-01-04 | 12.57 | 12.58 | 12.32 | 12.44 | 12.03 | qfq | 13,907,353 | 172,774,740 | -1.19% |
| 2024-01-03 | 12.60 | 12.76 | 12.38 | 12.59 | 12.18 | qfq | 18,870,506 | 236,776,358 | -0.40% |
| 2024-01-02 | 12.70 | 12.85 | 12.50 | 12.64 | 12.23 | qfq | 21,957,532 | 278,550,663 | 0.08% |
| 2023-12-29 | 12.90 | 12.98 | 12.62 | 12.63 | 12.22 | qfq | 33,888,307 | 432,175,901 | -2.47% |
| 2023-12-28 | 11.77 | 13.20 | 11.72 | 12.95 | 12.53 | qfq | 67,377,291 | 850,009,210 | 10.31% |
| 2023-12-27 | 11.88 | 11.95 | 11.67 | 11.74 | 11.36 | qfq | 14,374,289 | 169,177,453 | -1.51% |
| 2023-12-26 | 11.80 | 12.05 | 11.75 | 11.92 | 11.53 | qfq | 17,766,282 | 210,731,609 | 0.08% |
| 2023-12-25 | 11.98 | 12.07 | 11.78 | 11.91 | 11.52 | qfq | 21,342,759 | 254,067,242 | -0.67% |
| 2023-12-22 | 11.66 | 12.35 | 11.57 | 11.99 | 11.60 | qfq | 46,431,370 | 555,937,273 | 2.48% |
| 2023-12-21 | 11.19 | 11.86 | 11.13 | 11.70 | 11.32 | qfq | 35,362,450 | 408,311,426 | 4.28% |
| 2023-12-20 | 11.29 | 11.37 | 11.20 | 11.22 | 10.85 | qfq | 11,592,780 | 130,522,522 | -0.36% |
| 2023-12-19 | 11.12 | 11.42 | 11.05 | 11.26 | 10.89 | qfq | 15,964,843 | 180,107,438 | 1.26% |
| 2023-12-18 | 11.35 | 11.40 | 11.10 | 11.12 | 10.76 | qfq | 13,797,285 | 154,740,821 | -2.28% |
| 2023-12-15 | 11.34 | 11.63 | 11.30 | 11.38 | 11.01 | qfq | 22,443,882 | 256,961,647 | 1.25% |
| 2023-12-14 | 11.40 | 11.50 | 11.23 | 11.24 | 10.87 | qfq | 13,667,456 | 155,054,228 | 0.09% |
| 2023-12-13 | 11.46 | 11.48 | 11.23 | 11.23 | 10.86 | qfq | 16,461,072 | 186,041,504 | -2.26% |
| 2023-12-12 | 11.65 | 11.67 | 11.41 | 11.49 | 11.11 | qfq | 23,558,618 | 271,804,106 | -2.21% |
| 2023-12-11 | 11.56 | 11.75 | 11.40 | 11.75 | 11.37 | qfq | 28,000,819 | 323,605,438 | 0.43% |
| 2023-12-08 | 11.65 | 11.95 | 11.63 | 11.70 | 11.32 | qfq | 24,832,219 | 292,485,742 | 0.69% |
| 2023-12-07 | 11.70 | 11.70 | 11.44 | 11.62 | 11.24 | qfq | 18,015,627 | 208,024,368 | -0.77% |
| 2023-12-06 | 11.48 | 11.88 | 11.42 | 11.71 | 11.33 | qfq | 25,241,509 | 296,094,976 | 2.09% |
| 2023-12-05 | 11.45 | 11.74 | 11.43 | 11.47 | 11.10 | qfq | 21,533,981 | 249,776,218 | 0.17% |
| 2023-12-04 | 11.76 | 11.78 | 11.44 | 11.45 | 11.08 | qfq | 24,047,881 | 277,973,501 | -2.30% |
| 2023-12-01 | 11.88 | 11.94 | 11.66 | 11.72 | 11.34 | qfq | 24,532,705 | 289,131,605 | -1.26% |
| 2023-11-30 | 12.31 | 12.38 | 11.76 | 11.87 | 11.48 | qfq | 32,919,613 | 395,170,455 | -3.73% |
| 2023-11-29 | 12.86 | 12.86 | 12.28 | 12.33 | 11.93 | qfq | 30,680,955 | 382,578,644 | -3.82% |
| 2023-11-28 | 12.85 | 12.94 | 12.73 | 12.82 | 12.40 | qfq | 18,050,720 | 231,514,056 | -0.85% |
| 2023-11-27 | 13.21 | 13.23 | 12.88 | 12.93 | 12.51 | qfq | 19,009,767 | 247,064,584 | -2.27% |
| 2023-11-24 | 13.35 | 13.35 | 13.11 | 13.23 | 12.80 | qfq | 9,723,040 | 128,689,227 | -1.19% |
| 2023-11-23 | 13.34 | 13.45 | 13.20 | 13.39 | 12.95 | qfq | 12,711,768 | 169,676,535 | 0.90% |
| 2023-11-22 | 13.64 | 13.64 | 13.26 | 13.27 | 12.84 | qfq | 17,572,434 | 234,899,895 | -2.78% |
| 2023-11-21 | 13.82 | 13.99 | 13.58 | 13.65 | 13.20 | qfq | 16,001,422 | 220,167,345 | -1.30% |
| 2023-11-20 | 13.98 | 13.99 | 13.70 | 13.83 | 13.38 | qfq | 18,320,262 | 252,988,652 | -0.86% |
| 2023-11-17 | 13.94 | 14.14 | 13.81 | 13.95 | 13.49 | qfq | 16,382,341 | 228,727,865 | 0.22% |
| 2023-11-16 | 14.80 | 14.80 | 13.92 | 13.92 | 13.47 | qfq | 39,858,264 | 566,773,647 | -6.89% |
| 2023-11-15 | 15.38 | 15.60 | 14.85 | 14.95 | 14.46 | qfq | 34,277,474 | 519,968,622 | 0.00% |
| 2023-11-14 | 15.10 | 15.47 | 14.71 | 14.95 | 14.46 | qfq | 28,626,142 | 431,140,444 | -1.25% |
| 2023-11-13 | 15.20 | 15.34 | 14.80 | 15.14 | 14.65 | qfq | 27,909,143 | 421,229,328 | 1.54% |
| 2023-11-10 | 15.01 | 15.14 | 14.66 | 14.91 | 14.42 | qfq | 28,171,856 | 420,767,919 | -2.17% |
| 2023-11-09 | 13.92 | 15.64 | 13.92 | 15.24 | 14.74 | qfq | 70,442,085 | 1,060,273,777 | 9.09% |
| 2023-11-08 | 13.49 | 14.09 | 13.41 | 13.97 | 13.51 | qfq | 28,057,018 | 388,701,854 | 3.48% |
| 2023-11-07 | 13.54 | 13.65 | 13.40 | 13.50 | 13.06 | qfq | 12,300,860 | 166,033,579 | -1.17% |
| 2023-11-06 | 13.31 | 13.95 | 13.31 | 13.66 | 13.21 | qfq | 19,697,517 | 268,863,224 | 3.02% |
| 2023-11-03 | 12.84 | 13.50 | 12.83 | 13.26 | 12.83 | qfq | 25,981,392 | 343,863,855 | 4.57% |
| 2023-11-02 | 12.91 | 13.04 | 12.66 | 12.68 | 12.27 | qfq | 10,111,723 | 129,610,559 | -1.93% |
| 2023-11-01 | 13.05 | 13.16 | 12.91 | 12.93 | 12.51 | qfq | 12,125,972 | 157,968,128 | -0.69% |
| 2023-10-31 | 13.37 | 13.41 | 12.93 | 13.02 | 12.59 | qfq | 15,971,588 | 209,451,966 | -2.69% |
| 2023-10-30 | 12.90 | 13.48 | 12.70 | 13.38 | 12.94 | qfq | 26,272,211 | 345,395,458 | 2.92% |
| 2023-10-27 | 12.35 | 13.15 | 12.21 | 13.00 | 12.58 | qfq | 27,747,944 | 352,513,676 | 4.33% |
| 2023-10-26 | 12.47 | 12.48 | 12.20 | 12.46 | 12.05 | qfq | 14,200,470 | 175,091,899 | -1.11% |
| 2023-10-25 | 12.71 | 12.82 | 12.54 | 12.60 | 12.19 | qfq | 10,394,629 | 131,712,185 | 0.08% |
| 2023-10-24 | 12.53 | 12.67 | 12.30 | 12.59 | 12.18 | qfq | 10,577,620 | 132,414,937 | 1.61% |
| 2023-10-23 | 12.80 | 12.83 | 12.33 | 12.39 | 11.99 | qfq | 14,350,029 | 179,068,194 | -4.18% |
| 2023-10-20 | 12.82 | 13.19 | 12.79 | 12.93 | 12.51 | qfq | 15,841,746 | 205,781,349 | 0.39% |
| 2023-10-19 | 12.77 | 12.96 | 12.71 | 12.88 | 12.46 | qfq | 15,117,817 | 194,371,257 | 0.63% |
| 2023-10-18 | 13.04 | 13.18 | 12.75 | 12.80 | 12.38 | qfq | 14,660,130 | 188,286,944 | -2.51% |
| 2023-10-17 | 13.18 | 13.29 | 13.00 | 13.13 | 12.70 | qfq | 13,434,565 | 176,131,362 | -0.15% |
| 2023-10-16 | 13.41 | 13.47 | 13.06 | 13.15 | 12.72 | qfq | 12,733,210 | 168,110,660 | -2.01% |
| 2023-10-13 | 13.90 | 13.92 | 13.30 | 13.42 | 12.98 | qfq | 23,487,721 | 317,255,594 | -3.80% |
| 2023-10-12 | 13.85 | 14.13 | 13.56 | 13.95 | 13.49 | qfq | 20,971,946 | 290,120,123 | 1.68% |
| 2023-10-11 | 13.77 | 14.19 | 13.63 | 13.72 | 13.27 | qfq | 18,141,629 | 252,883,900 | 1.18% |
| 2023-10-10 | 13.87 | 14.04 | 13.48 | 13.56 | 13.12 | qfq | 17,038,925 | 232,989,351 | -2.09% |
| 2023-10-09 | 13.97 | 14.21 | 13.81 | 13.85 | 13.40 | qfq | 19,374,414 | 270,743,842 | -2.60% |
| 2023-09-28 | 14.14 | 14.64 | 13.91 | 14.22 | 13.76 | qfq | 38,388,076 | 551,075,005 | 1.57% |
| 2023-09-27 | 12.95 | 14.25 | 12.95 | 14.00 | 13.54 | qfq | 54,054,405 | 750,935,251 | 7.69% |
| 2023-09-26 | 13.04 | 13.23 | 12.96 | 13.00 | 12.58 | qfq | 13,188,410 | 172,226,056 | -0.23% |
| 2023-09-25 | 13.19 | 13.20 | 12.88 | 13.03 | 12.60 | qfq | 19,083,240 | 247,742,784 | -1.88% |
| 2023-09-22 | 13.10 | 13.29 | 13.07 | 13.28 | 12.85 | qfq | 16,592,340 | 218,904,495 | 1.07% |
| 2023-09-21 | 13.15 | 13.26 | 13.06 | 13.14 | 12.71 | qfq | 8,774,499 | 115,413,369 | -0.23% |
| 2023-09-20 | 13.39 | 13.50 | 13.14 | 13.17 | 12.74 | qfq | 13,539,804 | 179,523,926 | -1.86% |
| 2023-09-19 | 13.79 | 13.86 | 13.34 | 13.42 | 12.98 | qfq | 19,325,233 | 261,375,454 | -2.89% |
| 2023-09-18 | 13.99 | 14.18 | 13.79 | 13.82 | 13.37 | qfq | 15,834,647 | 220,611,276 | -1.36% |
| 2023-09-15 | 14.31 | 14.34 | 13.96 | 14.01 | 13.55 | qfq | 13,749,023 | 193,896,132 | -1.62% |
| 2023-09-14 | 14.11 | 14.35 | 14.11 | 14.24 | 13.77 | qfq | 10,417,502 | 148,312,188 | 0.07% |
| 2023-09-13 | 14.22 | 14.35 | 14.02 | 14.23 | 13.77 | qfq | 11,490,172 | 162,913,393 | 0.00% |
| 2023-09-12 | 14.20 | 14.32 | 14.09 | 14.23 | 13.77 | qfq | 10,250,338 | 145,788,933 | 0.00% |
| 2023-09-11 | 14.16 | 14.38 | 13.92 | 14.23 | 13.77 | qfq | 12,478,578 | 177,044,636 | 0.49% |
| 2023-09-08 | 14.05 | 14.22 | 13.99 | 14.16 | 13.70 | qfq | 11,035,363 | 155,614,376 | 0.57% |
| 2023-09-07 | 14.74 | 14.74 | 14.08 | 14.08 | 13.62 | qfq | 22,899,443 | 327,697,189 | -4.41% |
| 2023-09-06 | 14.99 | 15.10 | 14.56 | 14.73 | 14.25 | qfq | 25,844,441 | 380,004,209 | -2.96% |
| 2023-09-05 | 15.14 | 15.56 | 14.76 | 15.18 | 14.68 | qfq | 27,581,433 | 417,624,367 | -0.13% |
| 2023-09-04 | 15.27 | 15.33 | 14.92 | 15.20 | 14.70 | qfq | 13,910,990 | 210,254,072 | 0.07% |
| 2023-09-01 | 15.45 | 15.59 | 15.11 | 15.19 | 14.69 | qfq | 17,353,780 | 265,598,835 | -1.36% |
| 2023-08-31 | 15.67 | 15.80 | 15.37 | 15.40 | 14.90 | qfq | 18,486,030 | 287,032,562 | -2.35% |
| 2023-08-30 | 15.80 | 15.98 | 15.41 | 15.77 | 15.25 | qfq | 29,904,103 | 470,493,489 | 1.09% |
| 2023-08-29 | 14.91 | 15.75 | 14.91 | 15.60 | 15.09 | qfq | 42,674,162 | 657,950,336 | 4.56% |
| 2023-08-28 | 15.27 | 15.85 | 14.73 | 14.92 | 14.43 | qfq | 49,517,695 | 756,537,518 | 5.37% |
| 2023-08-25 | 14.18 | 14.59 | 14.01 | 14.16 | 13.70 | qfq | 19,977,671 | 284,818,523 | -1.26% |
| 2023-08-24 | 13.87 | 14.97 | 13.80 | 14.34 | 13.87 | qfq | 34,064,289 | 491,146,981 | 4.14% |
| 2023-08-23 | 14.58 | 14.67 | 13.75 | 13.77 | 13.32 | qfq | 34,819,864 | 488,522,181 | -5.56% |
| 2023-08-22 | 14.95 | 15.19 | 14.20 | 14.58 | 14.10 | qfq | 26,650,817 | 388,234,255 | -2.99% |
| 2023-08-21 | 15.80 | 16.01 | 14.80 | 15.03 | 14.54 | qfq | 31,739,203 | 482,035,548 | -5.47% |
| 2023-08-18 | 16.11 | 16.43 | 15.80 | 15.90 | 15.38 | qfq | 22,376,847 | 361,627,493 | -1.00% |
| 2023-08-17 | 15.58 | 16.16 | 15.30 | 16.06 | 15.54 | qfq | 17,833,895 | 281,721,042 | 3.15% |
| 2023-08-16 | 15.50 | 15.99 | 15.47 | 15.57 | 15.06 | qfq | 17,720,591 | 279,953,122 | -0.57% |
| 2023-08-15 | 16.41 | 16.44 | 15.41 | 15.66 | 15.15 | qfq | 26,487,262 | 418,534,488 | -3.87% |
| 2023-08-14 | 16.07 | 16.59 | 15.83 | 16.29 | 15.76 | qfq | 19,628,609 | 319,673,026 | 0.43% |
| 2023-08-11 | 16.55 | 16.70 | 16.14 | 16.22 | 15.69 | qfq | 26,967,462 | 440,745,368 | -2.76% |
| 2023-08-10 | 15.84 | 17.20 | 15.84 | 16.68 | 16.14 | qfq | 50,834,484 | 848,988,381 | 4.97% |
| 2023-08-09 | 15.45 | 16.03 | 15.11 | 15.89 | 15.37 | qfq | 32,220,085 | 505,918,804 | 3.79% |
| 2023-08-08 | 15.34 | 15.79 | 15.23 | 15.31 | 14.81 | qfq | 14,155,163 | 218,155,795 | 0.46% |
| 2023-08-07 | 15.48 | 15.57 | 15.21 | 15.24 | 14.74 | qfq | 12,095,821 | 185,593,207 | -1.55% |
| 2023-08-04 | 15.43 | 15.63 | 15.16 | 15.48 | 14.97 | qfq | 27,778,724 | 427,275,616 | -0.39% |
| 2023-08-03 | 15.20 | 15.79 | 15.20 | 15.54 | 15.03 | qfq | 24,736,283 | 385,345,544 | 1.97% |
| 2023-08-02 | 15.20 | 15.54 | 15.14 | 15.24 | 14.74 | qfq | 12,547,342 | 191,653,917 | -0.20% |
| 2023-08-01 | 15.63 | 15.63 | 15.10 | 15.27 | 14.77 | qfq | 21,083,529 | 322,503,240 | -2.74% |
| 2023-07-31 | 16.00 | 16.00 | 15.51 | 15.70 | 15.19 | qfq | 30,190,965 | 472,714,444 | -2.24% |
| 2023-07-28 | 15.49 | 16.28 | 15.32 | 16.06 | 15.54 | qfq | 30,274,132 | 481,878,589 | 3.01% |
| 2023-07-27 | 15.55 | 16.04 | 15.46 | 15.59 | 15.08 | qfq | 19,410,873 | 304,734,650 | -0.70% |
| 2023-07-26 | 15.34 | 16.10 | 15.16 | 15.70 | 15.19 | qfq | 30,756,740 | 482,187,033 | 1.68% |
| 2023-07-25 | 15.27 | 15.77 | 15.24 | 15.44 | 14.94 | qfq | 27,044,604 | 417,345,085 | 2.80% |
| 2023-07-24 | 15.46 | 15.61 | 15.01 | 15.02 | 14.53 | qfq | 20,011,023 | 304,655,930 | -3.10% |
| 2023-07-21 | 15.72 | 15.92 | 15.49 | 15.50 | 14.99 | qfq | 16,876,037 | 264,042,238 | -1.90% |
| 2023-07-20 | 16.25 | 16.46 | 15.64 | 15.80 | 15.28 | qfq | 26,069,650 | 417,307,170 | -2.11% |
| 2023-07-19 | 16.04 | 16.24 | 15.92 | 16.14 | 15.61 | qfq | 15,333,610 | 246,138,928 | -0.06% |
| 2023-07-18 | 16.26 | 16.39 | 15.88 | 16.15 | 15.62 | qfq | 19,693,329 | 317,357,245 | 0.00% |