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
地纬智能688579.SH
最近收盘价7.632026-07-17
最近交易日2026-07-17
成交量（股）5,331,922
成交额（元）41,145,085
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-01 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.08 | — | — | — | 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 | 8.00 | 8.02 | 7.53 | 7.63 | 7.63 | qfq | 5,331,922 | 41,145,085 | -3.54% |
| 2026-07-16 | 7.73 | 8.08 | 7.64 | 7.91 | 7.91 | qfq | 4,745,253 | 37,546,585 | 1.93% |
| 2026-07-15 | 7.57 | 7.85 | 7.57 | 7.76 | 7.76 | qfq | 3,865,541 | 30,043,026 | 1.57% |
| 2026-07-14 | 7.44 | 7.67 | 7.35 | 7.64 | 7.64 | qfq | 3,452,041 | 25,951,029 | 1.19% |
| 2026-07-13 | 7.84 | 7.92 | 7.50 | 7.55 | 7.55 | qfq | 3,780,538 | 28,817,535 | -4.19% |
| 2026-07-10 | 7.66 | 8.01 | 7.46 | 7.88 | 7.88 | qfq | 4,798,595 | 37,735,639 | 3.14% |
| 2026-07-09 | 7.58 | 7.71 | 7.39 | 7.64 | 7.64 | qfq | 3,595,844 | 27,172,155 | -0.26% |
| 2026-07-08 | 7.55 | 7.70 | 7.41 | 7.66 | 7.66 | qfq | 3,496,941 | 26,530,143 | 2.82% |
| 2026-07-07 | 7.86 | 7.86 | 7.42 | 7.45 | 7.45 | qfq | 3,389,420 | 25,689,827 | -4.49% |
| 2026-07-06 | 7.89 | 7.96 | 7.75 | 7.80 | 7.80 | qfq | 3,440,232 | 26,998,640 | -0.64% |
| 2026-07-03 | 7.73 | 7.91 | 7.70 | 7.85 | 7.85 | qfq | 2,837,986 | 22,227,566 | 1.82% |
| 2026-07-02 | 7.85 | 7.98 | 7.67 | 7.71 | 7.71 | qfq | 3,525,568 | 27,556,882 | -0.90% |
| 2026-07-01 | 7.55 | 7.91 | 7.53 | 7.78 | 7.78 | qfq | 4,557,529 | 35,315,450 | 2.50% |
| 2026-06-30 | 7.52 | 7.69 | 7.48 | 7.59 | 7.54 | qfq | 3,624,234 | 27,506,104 | 0.13% |
| 2026-06-29 | 7.62 | 7.70 | 7.43 | 7.58 | 7.53 | qfq | 3,903,622 | 29,559,221 | -0.39% |
| 2026-06-26 | 7.90 | 7.90 | 7.61 | 7.61 | 7.56 | qfq | 3,616,947 | 27,903,862 | -3.30% |
| 2026-06-25 | 8.18 | 8.23 | 7.82 | 7.87 | 7.82 | qfq | 4,608,761 | 36,554,272 | -3.79% |
| 2026-06-24 | 8.43 | 8.52 | 8.13 | 8.18 | 8.13 | qfq | 4,720,403 | 38,812,408 | -4.22% |
| 2026-06-23 | 8.41 | 8.73 | 8.41 | 8.54 | 8.48 | qfq | 3,503,623 | 30,115,873 | 0.59% |
| 2026-06-22 | 8.45 | 8.51 | 8.01 | 8.49 | 8.43 | qfq | 4,522,870 | 37,262,852 | 0.71% |
| 2026-06-18 | 8.38 | 8.48 | 8.20 | 8.43 | 8.37 | qfq | 3,223,778 | 27,020,780 | 0.60% |
| 2026-06-17 | 8.53 | 8.53 | 8.27 | 8.38 | 8.32 | qfq | 3,212,804 | 26,864,745 | -1.64% |
| 2026-06-16 | 8.57 | 8.60 | 8.36 | 8.52 | 8.46 | qfq | 4,054,550 | 34,444,001 | -0.70% |
| 2026-06-15 | 8.64 | 8.79 | 8.43 | 8.58 | 8.52 | qfq | 3,398,901 | 29,225,620 | 0.35% |
| 2026-06-12 | 8.40 | 8.65 | 8.34 | 8.55 | 8.49 | qfq | 4,442,695 | 37,880,555 | 3.51% |
| 2026-06-11 | 8.44 | 8.48 | 8.16 | 8.26 | 8.21 | qfq | 3,265,356 | 26,994,567 | -2.82% |
| 2026-06-10 | 8.64 | 8.71 | 8.35 | 8.50 | 8.44 | qfq | 2,901,532 | 24,674,813 | -2.41% |
| 2026-06-09 | 8.87 | 8.87 | 8.54 | 8.71 | 8.65 | qfq | 3,451,493 | 29,943,058 | 1.16% |
| 2026-06-08 | 8.63 | 8.88 | 8.44 | 8.61 | 8.55 | qfq | 3,398,802 | 29,521,525 | -2.93% |
| 2026-06-05 | 8.66 | 8.96 | 8.52 | 8.87 | 8.81 | qfq | 3,013,701 | 26,310,916 | 2.42% |
| 2026-06-04 | 8.76 | 8.78 | 8.57 | 8.66 | 8.60 | qfq | 2,729,361 | 23,654,461 | -1.25% |
| 2026-06-03 | 8.94 | 9.06 | 8.70 | 8.77 | 8.71 | qfq | 3,769,864 | 33,515,551 | -1.13% |
| 2026-06-02 | 9.11 | 9.16 | 8.83 | 8.87 | 8.81 | qfq | 3,048,566 | 27,169,145 | -2.74% |
| 2026-06-01 | 8.84 | 9.25 | 8.82 | 9.12 | 9.06 | qfq | 3,402,066 | 30,999,830 | 3.40% |
| 2026-05-29 | 9.24 | 9.41 | 8.80 | 8.82 | 8.76 | qfq | 4,765,406 | 42,798,214 | -4.34% |
| 2026-05-28 | 9.26 | 9.31 | 9.00 | 9.22 | 9.16 | qfq | 4,099,999 | 37,561,552 | -0.32% |
| 2026-05-27 | 9.56 | 9.69 | 9.18 | 9.25 | 9.19 | qfq | 3,984,403 | 37,210,636 | -3.85% |
| 2026-05-26 | 9.88 | 9.93 | 9.50 | 9.62 | 9.56 | qfq | 3,516,702 | 33,944,376 | -3.32% |
| 2026-05-25 | 9.91 | 10.10 | 9.78 | 9.95 | 9.88 | qfq | 4,415,161 | 43,693,140 | -0.30% |
| 2026-05-22 | 9.87 | 10.12 | 9.71 | 9.98 | 9.91 | qfq | 3,966,055 | 39,300,547 | 2.36% |
| 2026-05-21 | 10.15 | 10.38 | 9.73 | 9.75 | 9.69 | qfq | 5,416,683 | 54,468,091 | -3.94% |
| 2026-05-20 | 10.24 | 10.58 | 10.13 | 10.15 | 10.08 | qfq | 5,797,490 | 59,777,941 | -1.55% |
| 2026-05-19 | 9.94 | 10.33 | 9.86 | 10.31 | 10.24 | qfq | 5,313,064 | 54,085,436 | 3.93% |
| 2026-05-18 | 9.73 | 10.05 | 9.69 | 9.92 | 9.85 | qfq | 3,443,555 | 33,892,749 | 1.64% |
| 2026-05-15 | 9.94 | 10.05 | 9.66 | 9.76 | 9.70 | qfq | 4,923,518 | 48,605,643 | -1.91% |
| 2026-05-14 | 10.22 | 10.31 | 9.92 | 9.95 | 9.88 | qfq | 4,541,618 | 45,580,218 | -2.55% |
| 2026-05-13 | 10.03 | 10.25 | 9.94 | 10.21 | 10.14 | qfq | 4,692,685 | 47,439,943 | 1.49% |
| 2026-05-12 | 10.32 | 10.35 | 10.03 | 10.06 | 9.99 | qfq | 5,318,530 | 54,018,198 | -2.61% |
| 2026-05-11 | 10.51 | 10.51 | 10.25 | 10.33 | 10.26 | qfq | 5,037,970 | 52,059,225 | -0.10% |
| 2026-05-08 | 10.21 | 10.37 | 10.10 | 10.34 | 10.27 | qfq | 4,424,658 | 45,471,590 | 1.67% |
| 2026-05-07 | 10.08 | 10.18 | 9.99 | 10.17 | 10.10 | qfq | 5,590,447 | 56,308,837 | 1.09% |
| 2026-05-06 | 10.20 | 10.31 | 10.05 | 10.06 | 9.99 | qfq | 7,396,395 | 75,324,602 | -0.49% |
| 2026-04-30 | 10.36 | 10.39 | 10.02 | 10.11 | 10.04 | qfq | 9,860,952 | 100,216,359 | -6.13% |
| 2026-04-29 | 10.48 | 10.90 | 10.48 | 10.77 | 10.70 | qfq | 3,758,892 | 40,541,843 | 1.51% |
| 2026-04-28 | 10.85 | 10.90 | 10.56 | 10.61 | 10.54 | qfq | 4,361,881 | 46,727,593 | -2.84% |
| 2026-04-27 | 10.77 | 11.00 | 10.56 | 10.92 | 10.85 | qfq | 4,014,404 | 43,353,062 | 1.39% |
| 2026-04-24 | 10.86 | 10.96 | 10.63 | 10.77 | 10.70 | qfq | 5,596,441 | 60,042,756 | -1.19% |
| 2026-04-23 | 11.17 | 11.17 | 10.77 | 10.90 | 10.83 | qfq | 6,094,179 | 66,620,921 | -2.24% |
| 2026-04-22 | 11.07 | 11.19 | 11.04 | 11.15 | 11.08 | qfq | 4,944,550 | 54,836,169 | -0.36% |
| 2026-04-21 | 11.00 | 11.24 | 10.85 | 11.19 | 11.12 | qfq | 7,259,341 | 80,506,706 | 1.45% |
| 2026-04-20 | 11.26 | 11.27 | 10.94 | 11.03 | 10.96 | qfq | 7,771,634 | 85,760,895 | -1.61% |
| 2026-04-17 | 11.22 | 11.60 | 11.20 | 11.21 | 11.14 | qfq | 7,917,696 | 89,895,636 | -0.80% |
| 2026-04-16 | 10.95 | 11.41 | 10.85 | 11.30 | 11.23 | qfq | 8,770,402 | 98,201,980 | 3.39% |
| 2026-04-15 | 11.15 | 11.20 | 10.86 | 10.93 | 10.86 | qfq | 8,575,535 | 93,828,352 | -1.97% |
| 2026-04-14 | 10.49 | 11.40 | 10.49 | 11.15 | 11.08 | qfq | 13,157,296 | 145,474,605 | 7.42% |
| 2026-04-13 | 10.35 | 10.48 | 10.28 | 10.38 | 10.31 | qfq | 3,645,448 | 37,858,317 | -0.10% |
| 2026-04-10 | 10.40 | 10.54 | 10.37 | 10.39 | 10.32 | qfq | 3,676,579 | 38,430,515 | 1.07% |
| 2026-04-09 | 10.55 | 10.60 | 10.23 | 10.28 | 10.21 | qfq | 4,437,336 | 46,001,395 | -3.29% |
| 2026-04-08 | 10.30 | 10.66 | 10.28 | 10.63 | 10.56 | qfq | 4,681,962 | 49,258,513 | 5.46% |
| 2026-04-07 | 9.95 | 10.15 | 9.94 | 10.08 | 10.01 | qfq | 3,212,231 | 32,332,578 | 0.90% |
| 2026-04-03 | 10.17 | 10.26 | 9.87 | 9.99 | 9.92 | qfq | 3,630,663 | 36,370,812 | -1.77% |
| 2026-04-02 | 10.43 | 10.45 | 10.06 | 10.17 | 10.10 | qfq | 4,373,987 | 44,674,984 | -2.87% |
| 2026-04-01 | 10.35 | 10.55 | 10.27 | 10.47 | 10.40 | qfq | 4,786,252 | 49,750,803 | 3.36% |
| 2026-03-31 | 10.40 | 10.50 | 10.11 | 10.13 | 10.06 | qfq | 5,403,357 | 55,754,801 | -2.41% |
| 2026-03-30 | 10.35 | 10.46 | 10.15 | 10.38 | 10.31 | qfq | 4,906,680 | 50,732,259 | -0.86% |
| 2026-03-27 | 10.25 | 10.53 | 10.23 | 10.47 | 10.40 | qfq | 4,236,300 | 44,236,744 | 0.48% |
| 2026-03-26 | 10.77 | 10.87 | 10.38 | 10.42 | 10.35 | qfq | 5,616,507 | 59,321,518 | -3.34% |
| 2026-03-25 | 10.70 | 10.92 | 10.67 | 10.78 | 10.71 | qfq | 6,244,873 | 67,308,291 | 1.03% |
| 2026-03-24 | 10.71 | 10.80 | 10.29 | 10.67 | 10.60 | qfq | 8,616,009 | 90,376,468 | 2.40% |
| 2026-03-23 | 11.38 | 11.38 | 10.30 | 10.42 | 10.35 | qfq | 11,243,256 | 121,336,102 | -9.23% |
| 2026-03-20 | 12.08 | 12.25 | 11.46 | 11.48 | 11.40 | qfq | 7,913,533 | 92,877,198 | -5.67% |
| 2026-03-19 | 12.07 | 12.36 | 12.07 | 12.17 | 12.09 | qfq | 5,437,305 | 66,363,505 | -0.98% |
| 2026-03-18 | 11.79 | 12.30 | 11.74 | 12.29 | 12.21 | qfq | 7,463,718 | 89,848,572 | 5.31% |
| 2026-03-17 | 12.08 | 12.08 | 11.64 | 11.67 | 11.59 | qfq | 6,435,912 | 76,217,839 | -3.47% |
| 2026-03-16 | 11.95 | 12.10 | 11.83 | 12.09 | 12.01 | qfq | 5,810,053 | 69,729,786 | 0.83% |
| 2026-03-13 | 12.70 | 12.70 | 11.93 | 11.99 | 11.91 | qfq | 8,851,258 | 108,056,994 | -5.07% |
| 2026-03-12 | 12.75 | 12.83 | 12.61 | 12.63 | 12.55 | qfq | 5,113,185 | 64,993,086 | -1.10% |
| 2026-03-11 | 12.80 | 12.97 | 12.74 | 12.77 | 12.69 | qfq | 7,187,051 | 92,364,840 | -0.47% |
| 2026-03-10 | 12.88 | 13.00 | 12.73 | 12.83 | 12.75 | qfq | 6,959,558 | 89,326,862 | 0.71% |
| 2026-03-09 | 12.25 | 12.82 | 12.15 | 12.74 | 12.66 | qfq | 10,804,453 | 134,848,075 | 1.76% |
| 2026-03-06 | 11.81 | 12.65 | 11.80 | 12.52 | 12.44 | qfq | 13,705,571 | 170,019,955 | 4.95% |
| 2026-03-05 | 11.63 | 12.20 | 11.61 | 11.93 | 11.85 | qfq | 13,132,000 | 157,367,815 | 5.30% |
| 2026-03-04 | 11.20 | 11.43 | 11.10 | 11.33 | 11.26 | qfq | 7,491,262 | 84,638,649 | 0.18% |
| 2026-03-03 | 12.06 | 12.15 | 11.29 | 11.31 | 11.24 | qfq | 10,191,119 | 118,999,839 | -6.14% |
| 2026-03-02 | 12.71 | 12.74 | 12.00 | 12.05 | 11.97 | qfq | 16,534,910 | 203,366,421 | -7.02% |
| 2026-02-27 | 12.68 | 13.08 | 12.61 | 12.96 | 12.87 | qfq | 9,713,258 | 125,441,292 | 1.97% |
| 2026-02-26 | 12.96 | 12.96 | 12.56 | 12.71 | 12.63 | qfq | 8,453,644 | 107,220,123 | -0.70% |
| 2026-02-25 | 12.95 | 13.04 | 12.67 | 12.80 | 12.72 | qfq | 9,642,524 | 123,221,453 | -0.85% |
| 2026-02-24 | 13.25 | 13.49 | 12.84 | 12.91 | 12.82 | qfq | 18,958,834 | 247,729,645 | 0.47% |
| 2026-02-13 | 12.29 | 13.29 | 12.29 | 12.85 | 12.77 | qfq | 21,415,107 | 276,388,611 | 6.55% |
| 2026-02-12 | 12.00 | 12.22 | 11.85 | 12.06 | 11.98 | qfq | 4,950,541 | 59,737,955 | 0.58% |
| 2026-02-11 | 11.97 | 12.15 | 11.94 | 11.99 | 11.91 | qfq | 4,303,193 | 51,832,827 | 0.08% |
| 2026-02-10 | 11.93 | 12.24 | 11.89 | 11.98 | 11.90 | qfq | 7,031,780 | 84,867,254 | 0.42% |
| 2026-02-09 | 11.79 | 12.04 | 11.76 | 11.93 | 11.85 | qfq | 5,178,223 | 61,519,492 | 2.49% |
| 2026-02-06 | 11.68 | 11.81 | 11.50 | 11.64 | 11.56 | qfq | 4,558,563 | 53,279,365 | -1.10% |
| 2026-02-05 | 11.76 | 11.92 | 11.71 | 11.77 | 11.69 | qfq | 3,065,848 | 36,236,793 | -0.34% |
| 2026-02-04 | 12.01 | 12.06 | 11.74 | 11.81 | 11.73 | qfq | 5,213,848 | 61,911,061 | -2.15% |
| 2026-02-03 | 11.92 | 12.12 | 11.91 | 12.07 | 11.99 | qfq | 4,484,038 | 53,905,655 | 1.43% |
| 2026-02-02 | 12.08 | 12.25 | 11.86 | 11.90 | 11.82 | qfq | 5,233,819 | 63,379,986 | -1.33% |
| 2026-01-30 | 12.27 | 12.27 | 11.98 | 12.06 | 11.98 | qfq | 6,354,634 | 76,686,525 | -1.71% |
| 2026-01-29 | 12.21 | 12.60 | 12.02 | 12.27 | 12.19 | qfq | 7,433,473 | 92,089,653 | 0.49% |
| 2026-01-28 | 12.39 | 12.54 | 12.18 | 12.21 | 12.13 | qfq | 5,025,894 | 61,936,151 | -1.45% |
| 2026-01-27 | 12.40 | 12.51 | 12.08 | 12.39 | 12.31 | qfq | 7,007,871 | 85,826,717 | -0.32% |
| 2026-01-26 | 12.52 | 12.62 | 12.25 | 12.43 | 12.35 | qfq | 7,479,785 | 93,013,072 | -1.04% |
| 2026-01-23 | 12.57 | 12.62 | 12.46 | 12.56 | 12.48 | qfq | 5,805,877 | 72,838,480 | 0.08% |
| 2026-01-22 | 12.37 | 12.70 | 12.37 | 12.55 | 12.47 | qfq | 5,328,743 | 66,887,873 | 1.62% |
| 2026-01-21 | 12.33 | 12.52 | 12.20 | 12.35 | 12.27 | qfq | 4,449,538 | 55,076,804 | -0.08% |
| 2026-01-20 | 12.35 | 12.61 | 12.24 | 12.36 | 12.28 | qfq | 6,515,973 | 80,859,468 | 0.00% |
| 2026-01-19 | 12.30 | 12.48 | 12.22 | 12.36 | 12.28 | qfq | 7,743,777 | 95,762,353 | -0.32% |
| 2026-01-16 | 12.71 | 12.71 | 12.24 | 12.40 | 12.32 | qfq | 9,643,664 | 119,719,540 | -1.51% |
| 2026-01-15 | 12.68 | 12.97 | 12.43 | 12.59 | 12.51 | qfq | 13,000,038 | 164,290,006 | 1.04% |
| 2026-01-14 | 12.19 | 12.81 | 12.08 | 12.46 | 12.38 | qfq | 16,562,726 | 208,011,977 | 2.21% |
| 2026-01-13 | 12.29 | 12.68 | 11.96 | 12.19 | 12.11 | qfq | 17,334,063 | 213,742,922 | -0.73% |
| 2026-01-12 | 11.67 | 12.36 | 11.67 | 12.28 | 12.20 | qfq | 14,891,703 | 178,970,358 | 6.04% |
| 2026-01-09 | 11.14 | 11.59 | 11.05 | 11.58 | 11.50 | qfq | 9,622,221 | 110,086,639 | 4.32% |
| 2026-01-08 | 10.91 | 11.20 | 10.91 | 11.10 | 11.03 | qfq | 4,071,847 | 45,146,257 | 1.56% |
| 2026-01-07 | 11.06 | 11.06 | 10.90 | 10.93 | 10.86 | qfq | 4,552,731 | 49,975,506 | -1.18% |
| 2026-01-06 | 10.97 | 11.10 | 10.97 | 11.06 | 10.99 | qfq | 4,160,193 | 45,919,868 | 0.45% |
| 2026-01-05 | 10.86 | 11.09 | 10.86 | 11.01 | 10.94 | qfq | 4,258,782 | 46,706,483 | 2.13% |
| 2025-12-31 | 10.59 | 10.81 | 10.53 | 10.78 | 10.71 | qfq | 3,724,738 | 39,871,671 | 1.70% |
| 2025-12-30 | 10.62 | 10.72 | 10.60 | 10.60 | 10.53 | qfq | 3,154,833 | 33,588,971 | -0.19% |
| 2025-12-29 | 10.70 | 10.72 | 10.57 | 10.62 | 10.55 | qfq | 2,714,517 | 28,869,272 | -0.75% |
| 2025-12-26 | 10.68 | 10.89 | 10.60 | 10.70 | 10.63 | qfq | 4,099,733 | 44,027,740 | 0.00% |
| 2025-12-25 | 10.58 | 10.74 | 10.50 | 10.70 | 10.63 | qfq | 3,171,278 | 33,661,733 | 0.85% |
| 2025-12-24 | 10.52 | 10.66 | 10.48 | 10.61 | 10.54 | qfq | 2,619,646 | 27,804,916 | 1.24% |
| 2025-12-23 | 10.61 | 10.66 | 10.47 | 10.48 | 10.41 | qfq | 2,566,256 | 26,989,404 | -1.23% |
| 2025-12-22 | 10.68 | 10.74 | 10.61 | 10.61 | 10.54 | qfq | 2,608,107 | 27,835,547 | -0.56% |
| 2025-12-19 | 10.68 | 10.76 | 10.63 | 10.67 | 10.60 | qfq | 2,402,501 | 25,699,693 | 0.38% |
| 2025-12-18 | 10.38 | 10.77 | 10.38 | 10.63 | 10.56 | qfq | 3,524,362 | 37,454,491 | 1.63% |
| 2025-12-17 | 10.41 | 10.49 | 10.17 | 10.46 | 10.39 | qfq | 3,316,073 | 34,289,616 | 1.06% |
| 2025-12-16 | 10.45 | 10.45 | 10.27 | 10.35 | 10.28 | qfq | 2,664,617 | 27,587,242 | -0.96% |
| 2025-12-15 | 10.40 | 10.56 | 10.32 | 10.45 | 10.38 | qfq | 2,632,630 | 27,512,494 | -0.29% |
| 2025-12-12 | 10.55 | 10.63 | 10.40 | 10.48 | 10.41 | qfq | 2,666,216 | 28,148,525 | -0.66% |
| 2025-12-11 | 10.85 | 10.85 | 10.52 | 10.55 | 10.48 | qfq | 3,219,476 | 34,210,892 | -2.13% |
| 2025-12-10 | 10.81 | 10.82 | 10.66 | 10.78 | 10.71 | qfq | 2,324,611 | 24,964,360 | -0.55% |
| 2025-12-09 | 11.00 | 11.03 | 10.83 | 10.84 | 10.77 | qfq | 2,312,989 | 25,260,195 | -1.45% |
| 2025-12-08 | 10.93 | 11.11 | 10.88 | 11.00 | 10.93 | qfq | 3,212,280 | 35,446,512 | 0.82% |
| 2025-12-05 | 10.66 | 10.94 | 10.59 | 10.91 | 10.84 | qfq | 3,755,785 | 40,461,607 | 2.44% |
| 2025-12-04 | 10.86 | 10.92 | 10.65 | 10.65 | 10.58 | qfq | 3,955,333 | 42,494,902 | -1.93% |
| 2025-12-03 | 11.14 | 11.14 | 10.79 | 10.86 | 10.79 | qfq | 5,811,131 | 63,280,638 | -2.16% |
| 2025-12-02 | 11.24 | 11.26 | 11.06 | 11.10 | 11.03 | qfq | 3,471,674 | 38,584,183 | -1.51% |
| 2025-12-01 | 11.46 | 11.46 | 11.20 | 11.27 | 11.20 | qfq | 4,106,731 | 46,472,182 | -1.74% |
| 2025-11-28 | 11.20 | 11.47 | 11.16 | 11.47 | 11.39 | qfq | 4,443,061 | 50,337,913 | 2.69% |
| 2025-11-27 | 11.31 | 11.36 | 11.16 | 11.17 | 11.10 | qfq | 4,170,746 | 46,922,808 | -1.50% |
| 2025-11-26 | 11.60 | 11.69 | 11.30 | 11.34 | 11.27 | qfq | 4,389,606 | 50,592,088 | -0.79% |
| 2025-11-25 | 11.38 | 11.62 | 11.32 | 11.43 | 11.35 | qfq | 4,659,554 | 53,546,062 | 1.06% |
| 2025-11-24 | 11.00 | 11.38 | 10.86 | 11.31 | 11.24 | qfq | 4,905,021 | 54,641,622 | 3.48% |
| 2025-11-21 | 11.22 | 11.42 | 10.85 | 10.93 | 10.86 | qfq | 6,553,728 | 72,486,643 | -3.70% |
| 2025-11-20 | 11.38 | 11.45 | 11.20 | 11.35 | 11.28 | qfq | 3,914,309 | 44,326,122 | -0.09% |
| 2025-11-19 | 11.56 | 11.67 | 11.29 | 11.36 | 11.29 | qfq | 4,983,399 | 56,950,875 | -2.57% |
| 2025-11-18 | 11.67 | 11.77 | 11.50 | 11.66 | 11.58 | qfq | 4,935,989 | 57,533,435 | -0.26% |
| 2025-11-17 | 11.55 | 11.73 | 11.53 | 11.69 | 11.61 | qfq | 3,863,636 | 44,927,225 | 1.21% |
| 2025-11-14 | 11.54 | 11.75 | 11.52 | 11.55 | 11.47 | qfq | 3,893,177 | 45,343,431 | -1.03% |
| 2025-11-13 | 11.59 | 11.70 | 11.49 | 11.67 | 11.59 | qfq | 3,839,769 | 44,642,184 | 0.69% |
| 2025-11-12 | 11.74 | 11.76 | 11.52 | 11.59 | 11.51 | qfq | 4,016,614 | 46,622,381 | -1.28% |
| 2025-11-11 | 11.85 | 11.91 | 11.69 | 11.74 | 11.66 | qfq | 5,473,805 | 64,598,667 | -0.93% |
| 2025-11-10 | 11.77 | 11.98 | 11.77 | 11.85 | 11.77 | qfq | 5,408,393 | 64,039,314 | 0.00% |
| 2025-11-07 | 11.98 | 12.03 | 11.77 | 11.85 | 11.77 | qfq | 5,669,991 | 67,223,715 | -1.82% |
| 2025-11-06 | 12.13 | 12.16 | 11.93 | 12.07 | 11.99 | qfq | 4,893,198 | 58,899,868 | -0.49% |
| 2025-11-05 | 12.08 | 12.25 | 11.96 | 12.13 | 12.05 | qfq | 6,250,855 | 75,626,337 | -0.82% |
| 2025-11-04 | 12.28 | 12.36 | 12.05 | 12.23 | 12.15 | qfq | 7,411,807 | 90,403,864 | -1.21% |
| 2025-11-03 | 12.48 | 12.59 | 12.25 | 12.38 | 12.30 | qfq | 10,788,822 | 133,700,929 | -1.12% |
| 2025-10-31 | 11.73 | 12.66 | 11.66 | 12.52 | 12.44 | qfq | 18,319,546 | 225,281,867 | 5.12% |
| 2025-10-30 | 11.73 | 12.19 | 11.50 | 11.91 | 11.83 | qfq | 9,556,271 | 113,281,836 | 0.76% |
| 2025-10-29 | 11.70 | 12.10 | 11.62 | 11.82 | 11.74 | qfq | 7,243,219 | 86,150,286 | 1.29% |
| 2025-10-28 | 11.63 | 11.76 | 11.53 | 11.67 | 11.59 | qfq | 4,063,695 | 47,459,422 | 0.26% |
| 2025-10-27 | 11.63 | 11.73 | 11.45 | 11.64 | 11.56 | qfq | 5,726,028 | 66,557,615 | 1.48% |
| 2025-10-24 | 11.43 | 11.60 | 11.35 | 11.47 | 11.39 | qfq | 5,244,020 | 60,234,433 | 0.97% |
| 2025-10-23 | 11.23 | 11.40 | 11.06 | 11.36 | 11.29 | qfq | 4,045,513 | 45,288,514 | 0.62% |
| 2025-10-22 | 11.44 | 11.45 | 11.25 | 11.29 | 11.22 | qfq | 4,604,340 | 52,126,966 | -1.66% |
| 2025-10-21 | 11.08 | 11.86 | 10.98 | 11.48 | 11.40 | qfq | 9,326,646 | 106,869,060 | 3.61% |
| 2025-10-20 | 10.93 | 11.08 | 10.93 | 11.08 | 11.01 | qfq | 4,101,744 | 45,159,364 | 2.50% |
| 2025-10-17 | 11.20 | 11.30 | 10.79 | 10.81 | 10.74 | qfq | 5,187,111 | 56,930,929 | -3.83% |
| 2025-10-16 | 11.42 | 11.46 | 11.16 | 11.24 | 11.17 | qfq | 4,374,430 | 49,312,777 | -2.09% |
| 2025-10-15 | 11.32 | 11.64 | 11.24 | 11.48 | 11.40 | qfq | 5,076,906 | 58,163,495 | 1.50% |
| 2025-10-14 | 11.66 | 11.78 | 11.27 | 11.31 | 11.24 | qfq | 5,895,165 | 67,930,467 | -2.50% |
| 2025-10-13 | 11.23 | 11.68 | 10.86 | 11.60 | 11.52 | qfq | 7,256,086 | 82,748,269 | 1.22% |
| 2025-10-10 | 11.80 | 11.83 | 11.40 | 11.46 | 11.38 | qfq | 6,497,066 | 75,082,245 | -2.96% |
| 2025-10-09 | 11.90 | 12.06 | 11.78 | 11.81 | 11.73 | qfq | 7,195,082 | 85,796,342 | -0.67% |
| 2025-09-30 | 11.77 | 12.15 | 11.74 | 11.89 | 11.81 | qfq | 5,716,751 | 68,344,323 | 1.19% |
| 2025-09-29 | 11.60 | 11.86 | 11.31 | 11.75 | 11.67 | qfq | 5,890,119 | 68,482,162 | 1.82% |
| 2025-09-26 | 11.66 | 11.88 | 11.53 | 11.54 | 11.46 | qfq | 6,947,738 | 81,084,444 | -1.95% |
| 2025-09-25 | 11.60 | 12.05 | 11.59 | 11.77 | 11.69 | qfq | 6,536,774 | 77,628,999 | 0.86% |
| 2025-09-24 | 11.37 | 11.69 | 11.28 | 11.67 | 11.59 | qfq | 6,111,825 | 70,555,560 | 2.73% |
| 2025-09-23 | 11.85 | 11.88 | 11.10 | 11.36 | 11.29 | qfq | 10,796,228 | 122,421,780 | -3.89% |
| 2025-09-22 | 11.91 | 12.03 | 11.75 | 11.82 | 11.74 | qfq | 7,354,415 | 87,342,594 | 0.00% |
| 2025-09-19 | 12.11 | 12.29 | 11.71 | 11.82 | 11.74 | qfq | 6,839,645 | 81,702,454 | -2.39% |
| 2025-09-18 | 12.33 | 12.70 | 12.05 | 12.11 | 12.03 | qfq | 9,749,713 | 120,329,899 | -1.70% |
| 2025-09-17 | 12.30 | 12.43 | 12.20 | 12.32 | 12.24 | qfq | 5,068,635 | 62,364,089 | 0.00% |
| 2025-09-16 | 12.18 | 12.35 | 12.12 | 12.32 | 12.24 | qfq | 3,880,630 | 47,500,264 | 0.90% |
| 2025-09-15 | 12.48 | 12.60 | 12.15 | 12.21 | 12.13 | qfq | 6,824,148 | 84,107,538 | -2.71% |
| 2025-09-12 | 12.57 | 13.00 | 12.41 | 12.55 | 12.47 | qfq | 8,751,300 | 111,308,640 | -0.08% |
| 2025-09-11 | 12.09 | 12.77 | 11.82 | 12.56 | 12.48 | qfq | 11,088,202 | 137,802,160 | 4.67% |
| 2025-09-10 | 11.96 | 12.24 | 11.90 | 12.00 | 11.92 | qfq | 5,354,716 | 64,654,182 | -0.41% |
| 2025-09-09 | 12.07 | 12.37 | 11.92 | 12.05 | 11.97 | qfq | 6,486,931 | 78,681,568 | -0.17% |
| 2025-09-08 | 11.84 | 12.10 | 11.71 | 12.07 | 11.99 | qfq | 6,493,046 | 77,421,807 | 1.94% |
| 2025-09-05 | 11.74 | 11.87 | 11.51 | 11.84 | 11.76 | qfq | 8,791,175 | 102,883,304 | 0.59% |
| 2025-09-04 | 12.00 | 12.21 | 11.57 | 11.77 | 11.69 | qfq | 7,880,727 | 94,139,530 | -1.51% |
| 2025-09-03 | 12.46 | 12.51 | 11.88 | 11.95 | 11.87 | qfq | 6,594,262 | 80,382,475 | -3.86% |
| 2025-09-02 | 13.04 | 13.07 | 12.32 | 12.43 | 12.35 | qfq | 10,350,393 | 129,720,634 | -5.04% |
| 2025-09-01 | 13.16 | 13.24 | 12.81 | 13.09 | 13.00 | qfq | 9,452,321 | 123,035,118 | 0.23% |
| 2025-08-29 | 13.20 | 13.22 | 12.90 | 13.06 | 12.97 | qfq | 8,849,448 | 115,206,010 | -1.06% |
| 2025-08-28 | 12.73 | 13.25 | 12.63 | 13.20 | 13.11 | qfq | 15,866,123 | 205,350,929 | 3.94% |
| 2025-08-27 | 13.10 | 13.37 | 12.69 | 12.70 | 12.62 | qfq | 14,439,499 | 188,830,085 | -1.85% |
| 2025-08-26 | 12.90 | 13.20 | 12.86 | 12.94 | 12.85 | qfq | 10,101,366 | 131,578,637 | -0.46% |
| 2025-08-25 | 13.17 | 13.55 | 12.91 | 13.00 | 12.91 | qfq | 20,240,512 | 266,448,606 | 1.96% |
| 2025-08-22 | 12.62 | 12.84 | 12.60 | 12.75 | 12.67 | qfq | 8,802,274 | 111,953,601 | 0.08% |
| 2025-08-21 | 13.39 | 13.39 | 12.67 | 12.74 | 12.66 | qfq | 12,894,781 | 166,589,377 | -1.32% |
| 2025-08-20 | 12.90 | 12.97 | 12.68 | 12.91 | 12.82 | qfq | 10,902,067 | 139,831,962 | -0.23% |
| 2025-08-19 | 13.58 | 13.58 | 12.80 | 12.94 | 12.85 | qfq | 25,785,106 | 338,331,511 | -4.71% |
| 2025-08-18 | 11.66 | 13.88 | 11.64 | 13.58 | 13.49 | qfq | 36,046,560 | 461,531,557 | 16.87% |
| 2025-08-15 | 11.52 | 11.70 | 11.50 | 11.62 | 11.54 | qfq | 5,886,933 | 68,466,482 | 1.48% |
| 2025-08-14 | 11.80 | 11.94 | 11.45 | 11.45 | 11.37 | qfq | 7,490,432 | 87,580,330 | -2.80% |
| 2025-08-13 | 11.84 | 11.91 | 11.72 | 11.78 | 11.70 | qfq | 5,867,555 | 69,308,088 | -0.67% |
| 2025-08-12 | 11.91 | 11.93 | 11.69 | 11.86 | 11.78 | qfq | 5,381,469 | 63,545,046 | -0.67% |
| 2025-08-11 | 11.66 | 12.12 | 11.60 | 11.94 | 11.86 | qfq | 7,296,329 | 86,671,426 | 2.05% |
| 2025-08-08 | 11.90 | 11.97 | 11.61 | 11.70 | 11.62 | qfq | 7,774,517 | 91,046,682 | -2.50% |
| 2025-08-07 | 12.24 | 12.32 | 11.98 | 12.00 | 11.92 | qfq | 8,120,174 | 98,324,602 | -1.56% |
| 2025-08-06 | 11.86 | 12.21 | 11.86 | 12.19 | 12.11 | qfq | 8,989,594 | 108,825,600 | 2.09% |
| 2025-08-05 | 11.91 | 12.09 | 11.75 | 11.94 | 11.86 | qfq | 5,823,641 | 69,111,904 | 0.25% |
| 2025-08-04 | 11.65 | 11.92 | 11.61 | 11.91 | 11.83 | qfq | 6,326,559 | 74,422,337 | 1.10% |
| 2025-08-01 | 11.66 | 11.90 | 11.47 | 11.78 | 11.70 | qfq | 8,629,241 | 100,924,438 | 2.26% |
| 2025-07-31 | 11.50 | 11.77 | 11.47 | 11.52 | 11.44 | qfq | 9,581,461 | 111,656,822 | 0.17% |
| 2025-07-30 | 11.95 | 11.95 | 11.42 | 11.50 | 11.42 | qfq | 13,808,781 | 160,765,468 | -4.25% |
| 2025-07-29 | 12.01 | 12.02 | 11.71 | 12.01 | 11.93 | qfq | 7,978,630 | 94,718,698 | 0.08% |
| 2025-07-28 | 12.10 | 12.10 | 11.87 | 12.00 | 11.92 | qfq | 5,429,193 | 64,866,066 | -0.74% |
| 2025-07-25 | 12.13 | 12.16 | 11.95 | 12.09 | 12.01 | qfq | 6,743,044 | 81,326,123 | 0.75% |
| 2025-07-24 | 12.15 | 12.27 | 11.95 | 12.00 | 11.92 | qfq | 8,489,484 | 102,243,733 | -1.40% |
| 2025-07-23 | 12.30 | 12.37 | 12.15 | 12.17 | 12.09 | qfq | 6,422,104 | 78,506,941 | -0.57% |
| 2025-07-22 | 12.40 | 12.42 | 12.11 | 12.24 | 12.16 | qfq | 8,837,930 | 108,260,160 | 0.16% |
| 2025-07-21 | 12.04 | 12.30 | 12.04 | 12.22 | 12.14 | qfq | 7,670,572 | 93,397,644 | 0.49% |
| 2025-07-18 | 11.87 | 12.21 | 11.75 | 12.16 | 12.08 | qfq | 11,956,957 | 143,358,440 | 2.53% |
| 2025-07-17 | 11.86 | 11.99 | 11.79 | 11.86 | 11.78 | qfq | 7,438,786 | 88,357,901 | -0.17% |
| 2025-07-16 | 12.09 | 12.10 | 11.77 | 11.88 | 11.80 | qfq | 8,789,820 | 104,555,931 | -1.74% |
| 2025-07-15 | 11.96 | 12.15 | 11.54 | 12.09 | 12.01 | qfq | 18,841,205 | 223,602,850 | -0.17% |
| 2025-07-14 | 12.36 | 12.89 | 11.73 | 12.11 | 12.03 | qfq | 24,320,981 | 296,650,076 | -1.78% |
| 2025-07-11 | 11.71 | 12.58 | 11.51 | 12.33 | 12.25 | qfq | 17,288,612 | 209,527,406 | 4.94% |
| 2025-07-10 | 11.85 | 11.89 | 11.60 | 11.75 | 11.67 | qfq | 8,747,517 | 102,522,840 | -1.34% |
| 2025-07-09 | 11.40 | 12.25 | 11.38 | 11.91 | 11.83 | qfq | 16,776,906 | 199,351,061 | 4.47% |
| 2025-07-08 | 11.30 | 11.44 | 11.20 | 11.40 | 11.32 | qfq | 7,127,114 | 80,813,790 | 0.88% |
| 2025-07-07 | 11.38 | 11.69 | 11.20 | 11.30 | 11.23 | qfq | 8,920,696 | 101,415,973 | -2.16% |
| 2025-07-04 | 11.41 | 11.82 | 11.18 | 11.55 | 11.47 | qfq | 16,363,938 | 189,242,562 | 1.05% |
| 2025-07-03 | 11.45 | 11.67 | 11.21 | 11.43 | 11.35 | qfq | 11,739,977 | 134,642,096 | 0.62% |
| 2025-07-02 | 11.08 | 11.47 | 11.08 | 11.36 | 11.29 | qfq | 10,431,044 | 117,864,574 | 1.25% |
| 2025-07-01 | 11.19 | 11.36 | 11.07 | 11.22 | 11.15 | qfq | 10,270,930 | 114,791,741 | 0.27% |
| 2025-06-30 | 11.50 | 11.58 | 10.90 | 11.19 | 11.12 | qfq | 22,551,388 | 250,567,605 | -4.20% |
| 2025-06-27 | 11.16 | 11.85 | 11.06 | 11.68 | 11.60 | qfq | 17,288,633 | 199,054,763 | 4.75% |
| 2025-06-26 | 10.89 | 11.31 | 10.88 | 11.15 | 11.08 | qfq | 9,859,963 | 109,516,018 | 1.83% |
| 2025-06-25 | 10.78 | 10.96 | 10.72 | 10.95 | 10.88 | qfq | 7,125,024 | 77,272,648 | 1.58% |
| 2025-06-24 | 10.56 | 10.87 | 10.52 | 10.78 | 10.71 | qfq | 6,144,875 | 65,837,411 | 1.79% |
| 2025-06-23 | 10.40 | 10.63 | 10.30 | 10.59 | 10.46 | qfq | 6,228,904 | 65,606,416 | 1.53% |
| 2025-06-20 | 10.76 | 10.77 | 10.41 | 10.43 | 10.30 | qfq | 7,369,058 | 77,535,493 | -1.70% |
| 2025-06-19 | 11.00 | 11.12 | 10.59 | 10.61 | 10.48 | qfq | 9,839,199 | 105,938,059 | -4.16% |
| 2025-06-18 | 10.96 | 11.24 | 10.87 | 11.07 | 10.93 | qfq | 13,223,170 | 146,500,283 | 1.00% |
| 2025-06-17 | 11.00 | 11.55 | 10.91 | 10.96 | 10.82 | qfq | 18,342,172 | 204,911,184 | 0.83% |
| 2025-06-16 | 10.40 | 10.90 | 10.40 | 10.87 | 10.73 | qfq | 13,166,186 | 140,637,644 | 4.82% |
| 2025-06-13 | 10.30 | 10.63 | 10.05 | 10.37 | 10.24 | qfq | 10,637,679 | 110,020,204 | 0.19% |
| 2025-06-12 | 10.20 | 10.48 | 10.07 | 10.35 | 10.22 | qfq | 6,466,718 | 66,946,684 | 1.47% |
| 2025-06-11 | 10.23 | 10.34 | 10.16 | 10.20 | 10.07 | qfq | 4,337,429 | 44,404,480 | 0.29% |
| 2025-06-10 | 10.28 | 10.41 | 10.07 | 10.17 | 10.04 | qfq | 6,925,070 | 70,644,794 | -0.97% |
| 2025-06-09 | 10.19 | 10.34 | 10.12 | 10.27 | 10.14 | qfq | 4,544,707 | 46,626,612 | 0.79% |
| 2025-06-06 | 10.36 | 10.36 | 10.13 | 10.19 | 10.06 | qfq | 4,139,571 | 42,226,221 | -0.97% |
| 2025-06-05 | 10.33 | 10.41 | 10.21 | 10.29 | 10.16 | qfq | 6,639,326 | 68,293,154 | -0.58% |
| 2025-06-04 | 10.35 | 10.41 | 10.18 | 10.35 | 10.22 | qfq | 7,818,212 | 80,555,296 | 0.58% |
| 2025-06-03 | 9.81 | 10.70 | 9.77 | 10.29 | 10.16 | qfq | 17,210,866 | 178,536,851 | 5.43% |
| 2025-05-30 | 9.90 | 10.10 | 9.71 | 9.76 | 9.64 | qfq | 10,534,778 | 104,402,704 | -0.20% |
| 2025-05-29 | 9.41 | 9.84 | 9.41 | 9.78 | 9.66 | qfq | 7,449,750 | 71,985,963 | 3.60% |
| 2025-05-28 | 9.53 | 9.58 | 9.42 | 9.44 | 9.32 | qfq | 2,591,234 | 24,583,098 | -0.84% |
| 2025-05-27 | 9.49 | 9.55 | 9.40 | 9.52 | 9.40 | qfq | 3,316,701 | 31,434,415 | 0.21% |
| 2025-05-26 | 9.40 | 9.53 | 9.37 | 9.50 | 9.38 | qfq | 3,103,026 | 29,376,010 | 1.28% |
| 2025-05-23 | 9.40 | 9.66 | 9.33 | 9.38 | 9.26 | qfq | 5,593,400 | 53,057,306 | -0.53% |
| 2025-05-22 | 9.51 | 9.63 | 9.42 | 9.43 | 9.31 | qfq | 2,801,132 | 26,629,512 | -1.15% |
| 2025-05-21 | 9.61 | 9.65 | 9.46 | 9.54 | 9.42 | qfq | 3,464,803 | 33,101,181 | -0.73% |
| 2025-05-20 | 9.47 | 9.63 | 9.37 | 9.61 | 9.49 | qfq | 4,129,052 | 39,358,864 | 1.48% |
| 2025-05-19 | 9.41 | 9.53 | 9.30 | 9.47 | 9.35 | qfq | 2,825,295 | 26,621,239 | 1.18% |
| 2025-05-16 | 9.49 | 9.49 | 9.31 | 9.36 | 9.24 | qfq | 3,190,744 | 30,022,392 | -0.32% |
| 2025-05-15 | 9.64 | 9.64 | 9.39 | 9.39 | 9.27 | qfq | 4,919,239 | 46,515,765 | -2.29% |
| 2025-05-14 | 9.65 | 9.74 | 9.53 | 9.61 | 9.49 | qfq | 4,424,663 | 42,553,096 | 0.00% |
| 2025-05-13 | 9.79 | 9.80 | 9.59 | 9.61 | 9.49 | qfq | 3,312,705 | 32,042,287 | -0.52% |
| 2025-05-12 | 9.68 | 9.76 | 9.56 | 9.66 | 9.54 | qfq | 4,540,098 | 43,803,866 | 1.05% |
| 2025-05-09 | 9.76 | 9.81 | 9.56 | 9.56 | 9.44 | qfq | 3,756,252 | 36,214,721 | -2.55% |
| 2025-05-08 | 9.61 | 9.84 | 9.59 | 9.81 | 9.69 | qfq | 4,075,515 | 39,728,959 | 1.66% |
| 2025-05-07 | 9.90 | 9.94 | 9.56 | 9.65 | 9.53 | qfq | 4,615,793 | 44,876,565 | -1.23% |
| 2025-05-06 | 9.66 | 9.83 | 9.56 | 9.77 | 9.65 | qfq | 4,417,048 | 43,090,417 | 2.30% |
| 2025-04-30 | 9.31 | 9.59 | 9.31 | 9.55 | 9.43 | qfq | 4,621,604 | 44,008,805 | 2.03% |
| 2025-04-29 | 9.23 | 9.39 | 9.10 | 9.36 | 9.24 | qfq | 3,087,338 | 28,754,761 | 1.63% |
| 2025-04-28 | 9.25 | 9.31 | 9.06 | 9.21 | 9.09 | qfq | 5,089,518 | 46,705,103 | -2.13% |
| 2025-04-25 | 9.42 | 9.50 | 9.31 | 9.41 | 9.29 | qfq | 3,321,187 | 31,281,074 | 1.18% |
| 2025-04-24 | 9.52 | 9.52 | 9.23 | 9.30 | 9.18 | qfq | 4,044,600 | 37,813,988 | -2.21% |
| 2025-04-23 | 9.46 | 9.57 | 9.42 | 9.51 | 9.39 | qfq | 4,603,907 | 43,757,852 | 1.06% |
| 2025-04-22 | 9.41 | 9.49 | 9.36 | 9.41 | 9.29 | qfq | 3,325,856 | 31,314,215 | 0.00% |
| 2025-04-21 | 9.25 | 9.47 | 9.13 | 9.41 | 9.29 | qfq | 3,445,669 | 32,265,659 | 1.73% |
| 2025-04-18 | 9.19 | 9.29 | 9.10 | 9.25 | 9.13 | qfq | 3,706,469 | 34,062,885 | 0.54% |
| 2025-04-17 | 9.15 | 9.35 | 9.11 | 9.20 | 9.08 | qfq | 4,824,080 | 44,744,399 | -0.33% |
| 2025-04-16 | 9.40 | 9.44 | 9.03 | 9.23 | 9.11 | qfq | 4,836,863 | 44,632,275 | -2.02% |
| 2025-04-15 | 9.46 | 9.50 | 9.30 | 9.42 | 9.30 | qfq | 5,364,076 | 50,398,090 | -0.11% |
| 2025-04-14 | 9.51 | 9.67 | 9.38 | 9.43 | 9.31 | qfq | 8,813,693 | 83,818,487 | -0.42% |
| 2025-04-11 | 9.87 | 10.08 | 9.44 | 9.47 | 9.35 | qfq | 12,646,251 | 121,829,267 | 4.07% |
| 2025-04-10 | 9.13 | 9.41 | 9.09 | 9.10 | 8.98 | qfq | 7,360,578 | 67,990,513 | 1.11% |
| 2025-04-09 | 8.45 | 9.09 | 7.94 | 9.00 | 8.89 | qfq | 10,695,847 | 91,929,456 | 4.53% |
| 2025-04-08 | 8.54 | 8.97 | 8.36 | 8.61 | 8.50 | qfq | 7,824,205 | 67,676,264 | 2.14% |
| 2025-04-07 | 9.60 | 9.60 | 8.20 | 8.43 | 8.32 | qfq | 11,120,123 | 99,122,176 | -16.86% |
| 2025-04-03 | 10.16 | 10.33 | 10.04 | 10.14 | 10.01 | qfq | 4,159,066 | 42,305,492 | -0.98% |
| 2025-04-02 | 10.17 | 10.38 | 10.16 | 10.24 | 10.11 | qfq | 3,801,676 | 39,042,134 | 0.49% |
| 2025-04-01 | 10.20 | 10.39 | 10.10 | 10.19 | 10.06 | qfq | 4,738,394 | 48,684,202 | 0.20% |
| 2025-03-31 | 10.10 | 10.23 | 9.90 | 10.17 | 10.04 | qfq | 6,980,829 | 70,255,378 | 0.20% |
| 2025-03-28 | 10.19 | 10.26 | 10.07 | 10.15 | 10.02 | qfq | 5,408,638 | 54,962,242 | 0.00% |
| 2025-03-27 | 10.30 | 10.34 | 10.03 | 10.15 | 10.02 | qfq | 3,817,608 | 38,902,721 | -1.46% |
| 2025-03-26 | 10.21 | 10.43 | 10.18 | 10.30 | 10.17 | qfq | 4,224,900 | 43,609,195 | 1.08% |
| 2025-03-25 | 10.30 | 10.36 | 10.08 | 10.19 | 10.06 | qfq | 5,307,996 | 54,247,877 | -1.07% |
| 2025-03-24 | 10.54 | 10.58 | 10.05 | 10.30 | 10.17 | qfq | 8,223,404 | 84,564,729 | -2.18% |
| 2025-03-21 | 10.75 | 10.79 | 10.48 | 10.53 | 10.40 | qfq | 6,295,490 | 66,748,902 | -2.23% |
| 2025-03-20 | 10.85 | 10.98 | 10.71 | 10.77 | 10.63 | qfq | 5,760,835 | 62,569,450 | -0.74% |
| 2025-03-19 | 10.99 | 11.00 | 10.79 | 10.85 | 10.71 | qfq | 5,552,697 | 60,485,817 | -1.36% |
| 2025-03-18 | 10.99 | 11.27 | 10.90 | 11.00 | 10.86 | qfq | 6,951,911 | 76,790,846 | 0.27% |
| 2025-03-17 | 11.00 | 11.08 | 10.84 | 10.97 | 10.83 | qfq | 6,284,164 | 68,744,068 | 0.09% |
| 2025-03-14 | 10.90 | 11.02 | 10.62 | 10.96 | 10.82 | qfq | 7,936,583 | 86,259,972 | 0.64% |
| 2025-03-13 | 11.18 | 11.19 | 10.70 | 10.89 | 10.75 | qfq | 8,222,820 | 89,390,335 | -2.51% |
| 2025-03-12 | 11.20 | 11.33 | 11.05 | 11.17 | 11.03 | qfq | 8,436,540 | 94,521,695 | 0.72% |
| 2025-03-11 | 10.94 | 11.24 | 10.94 | 11.09 | 10.95 | qfq | 10,445,523 | 115,855,627 | -1.51% |
| 2025-03-10 | 11.87 | 11.93 | 11.08 | 11.26 | 11.12 | qfq | 16,025,352 | 181,666,457 | 1.26% |
| 2025-03-07 | 11.33 | 11.45 | 11.00 | 11.12 | 10.98 | qfq | 9,705,391 | 109,184,114 | -1.85% |
| 2025-03-06 | 10.96 | 11.40 | 10.96 | 11.33 | 11.19 | qfq | 12,073,978 | 136,255,212 | 3.38% |
| 2025-03-05 | 10.90 | 11.04 | 10.74 | 10.96 | 10.82 | qfq | 7,485,589 | 81,388,160 | 0.27% |
| 2025-03-04 | 10.30 | 10.98 | 10.30 | 10.93 | 10.79 | qfq | 10,040,790 | 108,715,607 | 4.00% |
| 2025-03-03 | 10.50 | 10.79 | 10.27 | 10.51 | 10.38 | qfq | 9,837,786 | 104,082,328 | 1.55% |
| 2025-02-28 | 11.29 | 11.29 | 10.34 | 10.35 | 10.22 | qfq | 12,578,731 | 134,405,547 | -7.26% |
| 2025-02-27 | 11.33 | 11.48 | 10.98 | 11.16 | 11.02 | qfq | 11,403,951 | 127,630,632 | -1.41% |
| 2025-02-26 | 11.02 | 11.38 | 10.94 | 11.32 | 11.18 | qfq | 12,676,187 | 142,186,928 | 2.72% |
| 2025-02-25 | 10.80 | 11.18 | 10.75 | 11.02 | 10.88 | qfq | 11,200,287 | 123,096,634 | -0.09% |
| 2025-02-24 | 11.24 | 11.28 | 10.92 | 11.03 | 10.89 | qfq | 12,536,340 | 138,859,396 | -2.30% |
| 2025-02-21 | 10.86 | 11.29 | 10.76 | 11.29 | 11.15 | qfq | 15,593,544 | 172,901,822 | 3.86% |
| 2025-02-20 | 10.82 | 11.05 | 10.72 | 10.87 | 10.73 | qfq | 11,701,797 | 127,279,082 | 0.56% |
| 2025-02-19 | 10.65 | 10.91 | 10.52 | 10.81 | 10.67 | qfq | 12,874,640 | 138,724,850 | 2.76% |
| 2025-02-18 | 11.23 | 11.47 | 10.50 | 10.52 | 10.39 | qfq | 18,772,445 | 204,865,408 | -6.65% |
| 2025-02-17 | 11.70 | 11.90 | 11.21 | 11.27 | 11.13 | qfq | 33,919,519 | 391,884,902 | -0.35% |
| 2025-02-14 | 10.60 | 11.57 | 10.43 | 11.31 | 11.17 | qfq | 29,007,293 | 319,518,021 | 8.96% |
| 2025-02-13 | 10.53 | 10.58 | 10.20 | 10.38 | 10.25 | qfq | 12,111,021 | 125,626,307 | -2.17% |
| 2025-02-12 | 10.44 | 10.72 | 10.44 | 10.61 | 10.48 | qfq | 9,550,946 | 101,232,121 | 1.05% |
| 2025-02-11 | 10.70 | 10.72 | 10.38 | 10.50 | 10.37 | qfq | 12,975,245 | 136,733,881 | -3.40% |
| 2025-02-10 | 10.27 | 10.91 | 10.13 | 10.87 | 10.73 | qfq | 17,903,138 | 190,308,126 | 7.31% |
| 2025-02-07 | 9.80 | 10.26 | 9.79 | 10.13 | 10.00 | qfq | 12,881,800 | 129,084,690 | 3.26% |
| 2025-02-06 | 9.65 | 9.82 | 9.46 | 9.81 | 9.69 | qfq | 8,277,573 | 80,490,733 | 1.45% |
| 2025-02-05 | 9.23 | 9.83 | 9.22 | 9.67 | 9.55 | qfq | 10,167,472 | 97,924,043 | 4.99% |
| 2025-01-27 | 9.23 | 9.45 | 9.18 | 9.21 | 9.09 | qfq | 6,210,390 | 57,781,268 | -0.32% |
| 2025-01-24 | 8.85 | 9.29 | 8.80 | 9.24 | 9.12 | qfq | 9,035,766 | 82,393,696 | 4.29% |
| 2025-01-23 | 8.80 | 9.13 | 8.80 | 8.86 | 8.75 | qfq | 7,357,544 | 65,767,123 | 1.61% |
| 2025-01-22 | 8.84 | 8.84 | 8.66 | 8.72 | 8.61 | qfq | 3,360,201 | 29,347,994 | -1.02% |
| 2025-01-21 | 8.89 | 8.91 | 8.73 | 8.81 | 8.70 | qfq | 3,484,769 | 30,632,681 | -0.34% |
| 2025-01-20 | 8.81 | 8.91 | 8.71 | 8.84 | 8.73 | qfq | 4,752,627 | 41,993,328 | 0.80% |
| 2025-01-17 | 8.75 | 8.85 | 8.68 | 8.77 | 8.66 | qfq | 4,487,037 | 39,338,396 | 0.00% |
| 2025-01-16 | 8.86 | 8.98 | 8.71 | 8.77 | 8.66 | qfq | 5,262,279 | 46,499,542 | -0.34% |
| 2025-01-15 | 8.77 | 8.85 | 8.67 | 8.80 | 8.69 | qfq | 5,741,214 | 50,354,077 | 0.34% |
| 2025-01-14 | 8.50 | 8.83 | 8.44 | 8.77 | 8.66 | qfq | 8,600,049 | 75,125,238 | 4.03% |
| 2025-01-13 | 8.30 | 8.52 | 8.09 | 8.43 | 8.32 | qfq | 3,689,640 | 30,758,896 | 0.72% |
| 2025-01-10 | 8.69 | 8.81 | 8.37 | 8.37 | 8.26 | qfq | 5,049,355 | 43,521,060 | -3.57% |
| 2025-01-09 | 8.60 | 8.77 | 8.54 | 8.68 | 8.57 | qfq | 3,947,235 | 34,331,841 | 0.70% |
| 2025-01-08 | 8.77 | 8.81 | 8.37 | 8.62 | 8.51 | qfq | 6,253,530 | 53,713,831 | -1.60% |
| 2025-01-07 | 8.56 | 8.79 | 8.53 | 8.76 | 8.65 | qfq | 4,805,965 | 41,616,370 | 2.34% |
| 2025-01-06 | 8.62 | 8.69 | 8.40 | 8.56 | 8.45 | qfq | 5,572,827 | 47,716,681 | -0.93% |
| 2025-01-03 | 8.94 | 8.97 | 8.61 | 8.64 | 8.53 | qfq | 6,899,100 | 60,405,765 | -2.92% |
| 2025-01-02 | 9.18 | 9.25 | 8.80 | 8.90 | 8.79 | qfq | 8,617,841 | 77,679,697 | -3.16% |
| 2024-12-31 | 9.67 | 9.84 | 9.17 | 9.19 | 9.07 | qfq | 8,407,628 | 79,318,615 | -4.07% |
| 2024-12-30 | 9.70 | 9.77 | 9.38 | 9.58 | 9.46 | qfq | 6,661,210 | 63,850,952 | -2.04% |
| 2024-12-27 | 9.78 | 10.04 | 9.69 | 9.78 | 9.66 | qfq | 7,624,416 | 75,202,411 | -0.10% |
| 2024-12-26 | 9.66 | 9.97 | 9.64 | 9.79 | 9.67 | qfq | 7,743,577 | 76,069,092 | 1.35% |
| 2024-12-25 | 10.15 | 10.22 | 9.60 | 9.66 | 9.54 | qfq | 11,225,109 | 109,702,969 | -5.29% |
| 2024-12-24 | 10.40 | 10.49 | 10.06 | 10.20 | 10.07 | qfq | 7,338,404 | 75,255,559 | 0.20% |
| 2024-12-23 | 10.97 | 11.01 | 10.13 | 10.18 | 10.05 | qfq | 11,148,216 | 116,564,442 | -7.12% |
| 2024-12-20 | 10.56 | 11.08 | 10.48 | 10.96 | 10.82 | qfq | 10,065,642 | 109,569,500 | 2.91% |
| 2024-12-19 | 10.23 | 10.94 | 10.21 | 10.65 | 10.51 | qfq | 12,070,046 | 128,486,190 | 2.50% |
| 2024-12-18 | 10.29 | 10.58 | 9.90 | 10.39 | 10.26 | qfq | 8,771,211 | 90,531,014 | 1.56% |
| 2024-12-17 | 10.77 | 10.89 | 10.19 | 10.23 | 10.10 | qfq | 10,977,875 | 114,832,890 | -5.45% |
| 2024-12-16 | 10.88 | 11.00 | 10.68 | 10.82 | 10.68 | qfq | 7,026,921 | 76,340,333 | -0.82% |
| 2024-12-13 | 11.20 | 11.50 | 10.88 | 10.91 | 10.77 | qfq | 12,371,736 | 137,184,778 | -3.96% |
| 2024-12-12 | 11.70 | 11.81 | 11.14 | 11.36 | 11.22 | qfq | 14,800,096 | 168,431,402 | -1.47% |
| 2024-12-11 | 11.10 | 11.68 | 10.94 | 11.53 | 11.38 | qfq | 19,951,976 | 226,468,412 | 5.10% |
| 2024-12-10 | 11.13 | 11.33 | 10.93 | 10.97 | 10.83 | qfq | 16,107,338 | 179,293,622 | 2.24% |
| 2024-12-09 | 11.10 | 11.27 | 10.62 | 10.73 | 10.59 | qfq | 13,614,725 | 147,842,815 | -3.07% |
| 2024-12-06 | 11.28 | 11.35 | 10.95 | 11.07 | 10.93 | qfq | 12,680,312 | 141,411,723 | -0.98% |
| 2024-12-05 | 11.05 | 11.40 | 10.98 | 11.18 | 11.04 | qfq | 10,912,982 | 122,808,071 | 2.01% |
| 2024-12-04 | 11.12 | 11.37 | 10.86 | 10.96 | 10.82 | qfq | 10,691,122 | 119,119,431 | -1.44% |
| 2024-12-03 | 10.96 | 11.31 | 10.80 | 11.12 | 10.98 | qfq | 12,407,224 | 137,610,007 | 1.83% |
| 2024-12-02 | 11.15 | 11.16 | 10.83 | 10.92 | 10.78 | qfq | 8,511,888 | 92,919,027 | -0.09% |
| 2024-11-29 | 10.61 | 11.16 | 10.61 | 10.93 | 10.79 | qfq | 12,028,247 | 131,275,019 | 2.34% |
| 2024-11-28 | 10.77 | 11.30 | 10.67 | 10.68 | 10.54 | qfq | 17,879,399 | 196,945,517 | 0.75% |
| 2024-11-27 | 9.91 | 10.60 | 9.64 | 10.60 | 10.47 | qfq | 9,001,031 | 91,034,818 | 6.43% |
| 2024-11-26 | 10.30 | 10.47 | 9.95 | 9.96 | 9.83 | qfq | 7,725,518 | 78,204,909 | -3.95% |
| 2024-11-25 | 10.44 | 10.50 | 9.91 | 10.37 | 10.24 | qfq | 7,260,858 | 73,747,373 | 1.17% |
| 2024-11-22 | 10.58 | 11.18 | 10.23 | 10.25 | 10.12 | qfq | 11,171,346 | 120,079,242 | -4.12% |
| 2024-11-21 | 10.60 | 10.88 | 10.49 | 10.69 | 10.55 | qfq | 9,260,994 | 99,129,104 | 1.14% |
| 2024-11-20 | 9.99 | 10.68 | 9.94 | 10.57 | 10.44 | qfq | 10,632,830 | 110,823,064 | 5.81% |
| 2024-11-19 | 9.71 | 10.00 | 9.62 | 9.99 | 9.86 | qfq | 5,514,373 | 53,921,468 | 3.31% |
| 2024-11-18 | 10.36 | 10.48 | 9.63 | 9.67 | 9.55 | qfq | 9,087,999 | 89,793,617 | -7.11% |
| 2024-11-15 | 10.66 | 10.95 | 10.32 | 10.41 | 10.28 | qfq | 6,973,772 | 74,139,331 | -2.35% |
| 2024-11-14 | 11.05 | 11.07 | 10.60 | 10.66 | 10.52 | qfq | 7,206,258 | 78,061,205 | -3.88% |
| 2024-11-13 | 10.88 | 11.11 | 10.70 | 11.09 | 10.95 | qfq | 8,899,227 | 97,233,268 | 1.93% |
| 2024-11-12 | 11.12 | 11.24 | 10.75 | 10.88 | 10.74 | qfq | 10,497,870 | 115,320,369 | -1.98% |
| 2024-11-11 | 10.73 | 11.26 | 10.73 | 11.10 | 10.96 | qfq | 11,943,680 | 131,856,374 | 3.64% |
| 2024-11-08 | 10.95 | 11.15 | 10.67 | 10.71 | 10.57 | qfq | 11,840,755 | 129,080,524 | 0.09% |
| 2024-11-07 | 10.30 | 10.71 | 10.23 | 10.70 | 10.56 | qfq | 9,042,521 | 94,789,121 | 3.58% |
| 2024-11-06 | 10.50 | 10.59 | 10.15 | 10.33 | 10.20 | qfq | 7,417,395 | 76,885,455 | -0.58% |
| 2024-11-05 | 9.87 | 10.42 | 9.78 | 10.39 | 10.26 | qfq | 7,714,072 | 78,628,629 | 5.27% |
| 2024-11-04 | 9.68 | 9.95 | 9.60 | 9.87 | 9.74 | qfq | 4,764,077 | 46,824,561 | 1.54% |
| 2024-11-01 | 10.44 | 10.46 | 9.66 | 9.72 | 9.60 | qfq | 10,258,591 | 102,697,457 | -7.16% |
| 2024-10-31 | 10.30 | 10.67 | 10.15 | 10.47 | 10.34 | qfq | 9,531,172 | 99,390,515 | 3.25% |
| 2024-10-30 | 10.13 | 10.44 | 9.98 | 10.14 | 10.01 | qfq | 8,396,970 | 85,570,230 | -0.78% |
| 2024-10-29 | 10.48 | 10.62 | 10.20 | 10.22 | 10.09 | qfq | 7,607,184 | 79,169,094 | -2.39% |
| 2024-10-28 | 10.40 | 10.52 | 10.30 | 10.47 | 10.34 | qfq | 6,829,742 | 71,109,981 | 0.87% |
| 2024-10-25 | 10.36 | 10.44 | 10.08 | 10.38 | 10.25 | qfq | 11,167,641 | 114,705,371 | 0.10% |
| 2024-10-24 | 10.13 | 10.79 | 9.95 | 10.37 | 10.24 | qfq | 12,553,367 | 129,871,041 | 1.57% |
| 2024-10-23 | 10.15 | 10.60 | 9.98 | 10.21 | 10.08 | qfq | 10,201,673 | 105,535,291 | 0.89% |
| 2024-10-22 | 10.47 | 10.54 | 10.02 | 10.12 | 9.99 | qfq | 9,222,781 | 93,938,007 | -3.80% |
| 2024-10-21 | 10.39 | 10.79 | 10.39 | 10.52 | 10.39 | qfq | 9,288,867 | 98,276,657 | 2.24% |
| 2024-10-18 | 9.83 | 10.63 | 9.60 | 10.29 | 10.16 | qfq | 10,015,186 | 101,645,840 | 3.94% |
| 2024-10-17 | 9.94 | 10.30 | 9.85 | 9.90 | 9.77 | qfq | 6,909,386 | 69,842,957 | -0.40% |
| 2024-10-16 | 9.70 | 10.42 | 9.62 | 9.94 | 9.81 | qfq | 6,305,771 | 62,774,592 | 1.02% |
| 2024-10-15 | 10.00 | 10.37 | 9.80 | 9.84 | 9.72 | qfq | 7,747,988 | 78,280,202 | -2.09% |
| 2024-10-14 | 9.43 | 10.10 | 9.23 | 10.05 | 9.92 | qfq | 9,869,979 | 95,774,681 | 6.91% |
| 2024-10-11 | 10.05 | 10.20 | 9.29 | 9.40 | 9.28 | qfq | 12,522,847 | 121,401,114 | -6.93% |
| 2024-10-10 | 11.10 | 11.11 | 10.10 | 10.10 | 9.97 | qfq | 14,093,511 | 149,600,051 | -4.90% |
| 2024-10-09 | 10.74 | 11.42 | 10.50 | 10.62 | 10.49 | qfq | 20,306,890 | 222,160,854 | -6.02% |
| 2024-10-08 | 11.37 | 11.38 | 10.04 | 11.30 | 11.16 | qfq | 19,696,789 | 214,529,333 | 19.07% |
| 2024-09-30 | 8.61 | 9.63 | 8.61 | 9.49 | 9.37 | qfq | 11,633,311 | 106,458,170 | 15.03% |
| 2024-09-27 | 7.89 | 8.36 | 7.89 | 8.25 | 8.15 | qfq | 4,493,172 | 36,451,893 | 5.91% |
| 2024-09-26 | 7.55 | 7.80 | 7.50 | 7.79 | 7.69 | qfq | 4,225,892 | 32,421,016 | 2.77% |
| 2024-09-25 | 7.65 | 7.80 | 7.56 | 7.58 | 7.48 | qfq | 4,974,676 | 38,125,883 | 0.53% |
| 2024-09-24 | 7.41 | 7.54 | 7.27 | 7.54 | 7.44 | qfq | 4,290,290 | 31,914,079 | 1.89% |
| 2024-09-23 | 7.26 | 7.47 | 7.20 | 7.40 | 7.31 | qfq | 3,832,124 | 28,295,207 | 2.07% |
| 2024-09-20 | 7.19 | 7.30 | 7.15 | 7.25 | 7.16 | qfq | 3,526,111 | 25,569,856 | 1.26% |
| 2024-09-19 | 6.94 | 7.18 | 6.87 | 7.16 | 7.07 | qfq | 2,817,627 | 19,934,965 | 4.07% |
| 2024-09-18 | 7.03 | 7.08 | 6.77 | 6.88 | 6.79 | qfq | 3,029,083 | 20,841,653 | -1.99% |
| 2024-09-13 | 7.20 | 7.23 | 7.01 | 7.02 | 6.93 | qfq | 2,015,306 | 14,318,171 | -2.50% |
| 2024-09-12 | 7.20 | 7.31 | 7.14 | 7.20 | 7.11 | qfq | 2,889,509 | 20,943,947 | 0.00% |
| 2024-09-11 | 7.19 | 7.21 | 7.11 | 7.20 | 7.11 | qfq | 1,965,913 | 14,087,578 | -0.28% |
| 2024-09-10 | 7.07 | 7.25 | 6.94 | 7.22 | 7.13 | qfq | 2,448,454 | 17,352,483 | 3.14% |
| 2024-09-09 | 7.00 | 7.12 | 6.89 | 7.00 | 6.91 | qfq | 2,340,913 | 16,402,556 | -0.43% |
| 2024-09-06 | 7.29 | 7.30 | 7.00 | 7.03 | 6.94 | qfq | 2,600,267 | 18,481,812 | -3.30% |
| 2024-09-05 | 7.16 | 7.32 | 7.16 | 7.27 | 7.18 | qfq | 2,327,748 | 16,836,882 | 1.82% |
| 2024-09-04 | 7.20 | 7.27 | 7.14 | 7.14 | 7.05 | qfq | 1,937,212 | 13,942,146 | -0.97% |
| 2024-09-03 | 7.16 | 7.24 | 7.11 | 7.21 | 7.12 | qfq | 1,684,504 | 12,094,721 | 1.12% |
| 2024-09-02 | 7.38 | 7.42 | 7.12 | 7.13 | 7.04 | qfq | 2,993,549 | 21,875,360 | -2.86% |
| 2024-08-30 | 7.13 | 7.44 | 7.13 | 7.34 | 7.25 | qfq | 3,609,230 | 26,537,775 | 2.09% |
| 2024-08-29 | 6.97 | 7.22 | 6.90 | 7.19 | 7.10 | qfq | 2,737,545 | 19,436,814 | 3.16% |
| 2024-08-28 | 6.82 | 7.04 | 6.78 | 6.97 | 6.88 | qfq | 2,072,542 | 14,344,481 | 0.87% |
| 2024-08-27 | 7.12 | 7.14 | 6.89 | 6.91 | 6.82 | qfq | 2,550,868 | 17,827,847 | -2.95% |
| 2024-08-26 | 7.07 | 7.16 | 7.02 | 7.12 | 7.03 | qfq | 1,635,495 | 11,605,194 | 0.99% |
| 2024-08-23 | 7.06 | 7.15 | 6.96 | 7.05 | 6.96 | qfq | 2,314,329 | 16,310,178 | 0.43% |
| 2024-08-22 | 7.16 | 7.24 | 6.99 | 7.02 | 6.93 | qfq | 2,533,887 | 17,975,552 | -1.68% |
| 2024-08-21 | 7.10 | 7.28 | 7.10 | 7.14 | 7.05 | qfq | 1,808,475 | 12,998,795 | 0.14% |
| 2024-08-20 | 7.32 | 7.33 | 7.10 | 7.13 | 7.04 | qfq | 2,435,560 | 17,476,186 | -2.33% |
| 2024-08-19 | 7.32 | 7.47 | 7.29 | 7.30 | 7.21 | qfq | 2,336,608 | 17,197,118 | -0.54% |
| 2024-08-16 | 7.32 | 7.41 | 7.26 | 7.34 | 7.25 | qfq | 3,717,563 | 27,320,109 | 0.69% |
| 2024-08-15 | 7.11 | 7.32 | 7.02 | 7.29 | 7.20 | qfq | 3,581,949 | 25,885,416 | 2.39% |
| 2024-08-14 | 7.16 | 7.19 | 7.10 | 7.12 | 7.03 | qfq | 2,119,488 | 15,141,874 | -0.28% |
| 2024-08-13 | 7.15 | 7.19 | 7.04 | 7.14 | 7.05 | qfq | 2,725,367 | 19,392,587 | -0.14% |
| 2024-08-12 | 7.28 | 7.28 | 7.13 | 7.15 | 7.06 | qfq | 2,443,978 | 17,575,069 | -1.65% |
| 2024-08-09 | 7.36 | 7.45 | 7.26 | 7.27 | 7.18 | qfq | 2,887,836 | 21,180,265 | -1.36% |
| 2024-08-08 | 7.40 | 7.45 | 7.16 | 7.37 | 7.28 | qfq | 3,684,341 | 26,917,699 | -0.14% |
| 2024-08-07 | 7.51 | 7.60 | 7.37 | 7.38 | 7.29 | qfq | 4,991,405 | 37,227,269 | -1.73% |
| 2024-08-06 | 7.46 | 7.59 | 7.38 | 7.51 | 7.41 | qfq | 3,450,808 | 25,786,120 | 1.62% |
| 2024-08-05 | 7.54 | 7.72 | 7.38 | 7.39 | 7.30 | qfq | 4,251,865 | 32,129,768 | -3.15% |
| 2024-08-02 | 7.83 | 7.92 | 7.62 | 7.63 | 7.53 | qfq | 4,130,921 | 32,110,881 | -1.93% |
| 2024-08-01 | 7.71 | 7.89 | 7.71 | 7.78 | 7.68 | qfq | 4,159,075 | 32,502,452 | 0.65% |
| 2024-07-31 | 7.45 | 7.77 | 7.41 | 7.73 | 7.63 | qfq | 4,963,737 | 37,847,291 | 4.32% |
| 2024-07-30 | 7.35 | 7.53 | 7.29 | 7.41 | 7.32 | qfq | 3,441,280 | 25,518,140 | 0.54% |
| 2024-07-29 | 7.30 | 7.46 | 7.21 | 7.37 | 7.28 | qfq | 3,540,479 | 26,012,897 | 0.68% |
| 2024-07-26 | 7.27 | 7.37 | 7.17 | 7.32 | 7.23 | qfq | 4,804,295 | 34,992,759 | 0.55% |
| 2024-07-25 | 7.23 | 7.45 | 7.15 | 7.28 | 7.19 | qfq | 6,080,397 | 44,309,227 | -0.41% |
| 2024-07-24 | 7.52 | 7.60 | 7.28 | 7.31 | 7.22 | qfq | 11,166,897 | 82,621,993 | -5.68% |
| 2024-07-23 | 7.41 | 8.14 | 7.33 | 7.75 | 7.65 | qfq | 12,509,168 | 96,901,640 | 4.59% |
| 2024-07-22 | 7.31 | 7.50 | 7.31 | 7.41 | 7.32 | qfq | 3,070,332 | 22,727,714 | 2.35% |
| 2024-07-19 | 7.04 | 7.30 | 7.04 | 7.24 | 7.15 | qfq | 3,556,495 | 25,619,500 | 2.12% |
| 2024-07-18 | 7.16 | 7.18 | 6.91 | 7.09 | 7.00 | qfq | 3,750,127 | 26,356,856 | -0.98% |
| 2024-07-17 | 7.25 | 7.31 | 7.14 | 7.16 | 7.07 | qfq | 2,355,362 | 16,948,387 | -1.10% |
| 2024-07-16 | 7.22 | 7.29 | 7.10 | 7.24 | 7.15 | qfq | 2,645,669 | 19,047,900 | 0.56% |
| 2024-07-15 | 7.48 | 7.49 | 7.19 | 7.20 | 7.11 | qfq | 3,150,665 | 22,894,538 | -3.61% |
| 2024-07-12 | 7.61 | 7.65 | 7.44 | 7.47 | 7.38 | qfq | 2,553,235 | 19,217,555 | -1.84% |
| 2024-07-11 | 7.36 | 7.66 | 7.36 | 7.61 | 7.51 | qfq | 4,235,072 | 31,970,693 | 5.11% |
| 2024-07-10 | 7.23 | 7.38 | 7.17 | 7.24 | 7.15 | qfq | 2,443,883 | 17,798,244 | 0.00% |
| 2024-07-09 | 7.17 | 7.30 | 6.96 | 7.24 | 7.15 | qfq | 4,509,089 | 32,285,493 | 1.40% |
| 2024-07-08 | 7.44 | 7.44 | 7.09 | 7.14 | 7.05 | qfq | 3,778,824 | 27,274,459 | -4.03% |
| 2024-07-05 | 7.40 | 7.52 | 7.21 | 7.44 | 7.35 | qfq | 3,374,508 | 24,984,544 | 0.13% |
| 2024-07-04 | 7.75 | 7.79 | 7.41 | 7.43 | 7.26 | qfq | 4,047,086 | 30,522,194 | -3.63% |
| 2024-07-03 | 7.87 | 7.96 | 7.67 | 7.71 | 7.53 | qfq | 3,749,309 | 29,084,356 | -2.03% |
| 2024-07-02 | 7.67 | 8.02 | 7.67 | 7.87 | 7.69 | qfq | 4,976,749 | 39,378,948 | 2.61% |
| 2024-07-01 | 7.84 | 7.85 | 7.52 | 7.67 | 7.49 | qfq | 4,012,947 | 30,574,581 | -2.29% |
| 2024-06-28 | 7.88 | 8.02 | 7.80 | 7.85 | 7.67 | qfq | 3,696,613 | 29,295,322 | -0.25% |
| 2024-06-27 | 7.90 | 8.03 | 7.80 | 7.87 | 7.69 | qfq | 5,496,311 | 43,602,416 | -0.63% |
| 2024-06-26 | 7.42 | 7.95 | 7.35 | 7.92 | 7.74 | qfq | 5,174,258 | 39,891,182 | 5.88% |
| 2024-06-25 | 7.67 | 7.76 | 7.40 | 7.48 | 7.31 | qfq | 4,092,906 | 30,827,915 | -2.60% |
| 2024-06-24 | 8.02 | 8.06 | 7.60 | 7.68 | 7.50 | qfq | 4,950,728 | 38,353,170 | -5.19% |
| 2024-06-21 | 8.14 | 8.20 | 8.00 | 8.10 | 7.91 | qfq | 3,867,225 | 31,244,250 | -0.98% |
| 2024-06-20 | 8.17 | 8.38 | 8.17 | 8.18 | 7.99 | qfq | 4,566,186 | 37,763,619 | -0.61% |
| 2024-06-19 | 8.30 | 8.36 | 8.19 | 8.23 | 8.04 | qfq | 2,828,636 | 23,352,765 | -0.84% |
| 2024-06-18 | 8.20 | 8.34 | 8.10 | 8.30 | 8.11 | qfq | 2,933,182 | 24,271,705 | 1.97% |
| 2024-06-17 | 8.24 | 8.26 | 8.11 | 8.14 | 7.95 | qfq | 3,963,573 | 32,399,913 | -0.97% |
| 2024-06-14 | 8.28 | 8.32 | 8.15 | 8.22 | 8.03 | qfq | 3,081,690 | 25,364,620 | -0.36% |
| 2024-06-13 | 8.01 | 8.40 | 7.98 | 8.25 | 8.06 | qfq | 5,921,260 | 48,582,453 | 2.74% |
| 2024-06-12 | 7.82 | 8.13 | 7.78 | 8.03 | 7.84 | qfq | 5,537,254 | 44,381,769 | 2.55% |
| 2024-06-11 | 7.52 | 7.85 | 7.34 | 7.83 | 7.65 | qfq | 5,968,897 | 45,711,323 | 2.89% |
| 2024-06-07 | 7.78 | 7.80 | 7.49 | 7.61 | 7.43 | qfq | 5,201,325 | 39,805,737 | 1.74% |
| 2024-06-06 | 7.99 | 8.09 | 7.37 | 7.48 | 7.31 | qfq | 10,032,959 | 76,361,083 | -6.85% |
| 2024-06-05 | 7.97 | 8.14 | 7.85 | 8.03 | 7.84 | qfq | 4,849,631 | 38,971,832 | 0.88% |
| 2024-06-04 | 8.11 | 8.12 | 7.80 | 7.96 | 7.77 | qfq | 6,230,390 | 49,414,105 | -1.97% |
| 2024-06-03 | 8.40 | 8.46 | 8.05 | 8.12 | 7.93 | qfq | 6,293,303 | 51,559,006 | -3.22% |
| 2024-05-31 | 8.25 | 8.47 | 8.21 | 8.39 | 8.19 | qfq | 6,530,731 | 54,746,013 | 2.32% |
| 2024-05-30 | 8.15 | 8.32 | 8.03 | 8.20 | 8.01 | qfq | 4,278,549 | 35,140,762 | -0.12% |
| 2024-05-29 | 8.17 | 8.35 | 8.14 | 8.21 | 8.02 | qfq | 3,370,775 | 27,818,802 | -0.12% |
| 2024-05-28 | 8.22 | 8.38 | 8.06 | 8.22 | 8.03 | qfq | 5,193,167 | 42,880,358 | -0.12% |
| 2024-05-27 | 8.55 | 8.55 | 8.00 | 8.23 | 8.04 | qfq | 9,528,328 | 78,011,619 | -4.30% |
| 2024-05-24 | 8.90 | 9.03 | 8.60 | 8.60 | 8.40 | qfq | 5,107,132 | 44,763,548 | -3.26% |
| 2024-05-23 | 9.27 | 9.27 | 8.81 | 8.89 | 8.68 | qfq | 7,324,810 | 65,673,047 | -3.79% |
| 2024-05-22 | 8.82 | 9.36 | 8.69 | 9.24 | 9.02 | qfq | 10,690,104 | 97,737,014 | 5.72% |
| 2024-05-21 | 8.80 | 8.91 | 8.70 | 8.74 | 8.54 | qfq | 2,733,357 | 23,998,642 | -1.35% |
| 2024-05-20 | 8.90 | 9.04 | 8.78 | 8.86 | 8.65 | qfq | 4,146,127 | 36,815,305 | -0.45% |
| 2024-05-17 | 8.71 | 8.93 | 8.63 | 8.90 | 8.69 | qfq | 4,446,097 | 39,312,081 | 2.18% |
| 2024-05-16 | 8.62 | 8.77 | 8.58 | 8.71 | 8.51 | qfq | 5,860,857 | 50,935,240 | 1.52% |
| 2024-05-15 | 8.89 | 8.89 | 8.50 | 8.58 | 8.38 | qfq | 8,146,345 | 70,280,875 | -4.77% |
| 2024-05-14 | 8.47 | 9.10 | 8.45 | 9.01 | 8.80 | qfq | 9,146,103 | 80,680,884 | 6.63% |
| 2024-05-13 | 8.71 | 8.79 | 8.39 | 8.45 | 8.25 | qfq | 5,111,471 | 43,586,560 | -3.98% |
| 2024-05-10 | 9.13 | 9.19 | 8.76 | 8.80 | 8.59 | qfq | 4,239,079 | 37,761,360 | -3.61% |
| 2024-05-09 | 9.21 | 9.24 | 9.09 | 9.13 | 8.92 | qfq | 2,816,775 | 25,844,453 | 0.66% |
| 2024-05-08 | 9.33 | 9.36 | 9.03 | 9.07 | 8.86 | qfq | 3,431,147 | 31,415,093 | -3.10% |
| 2024-05-07 | 9.35 | 9.48 | 9.29 | 9.36 | 9.14 | qfq | 2,776,214 | 26,038,112 | -0.11% |
| 2024-05-06 | 9.45 | 9.55 | 9.31 | 9.37 | 9.15 | qfq | 2,991,430 | 28,157,046 | 0.75% |
| 2024-04-30 | 9.37 | 9.45 | 9.20 | 9.30 | 9.08 | qfq | 3,807,844 | 35,478,112 | -0.85% |
| 2024-04-29 | 9.29 | 9.41 | 9.10 | 9.38 | 9.16 | qfq | 6,014,799 | 55,768,317 | 3.42% |
| 2024-04-26 | 8.82 | 9.11 | 8.68 | 9.07 | 8.86 | qfq | 4,280,607 | 38,409,388 | 3.19% |
| 2024-04-25 | 8.80 | 8.92 | 8.62 | 8.79 | 8.59 | qfq | 3,158,612 | 27,795,405 | 0.57% |
| 2024-04-24 | 8.66 | 8.78 | 8.56 | 8.74 | 8.54 | qfq | 3,479,505 | 30,223,609 | 1.98% |
| 2024-04-23 | 8.32 | 8.62 | 8.25 | 8.57 | 8.37 | qfq | 4,537,040 | 38,504,818 | 4.00% |
| 2024-04-22 | 8.17 | 8.42 | 7.91 | 8.24 | 8.05 | qfq | 3,832,554 | 31,554,003 | 0.86% |
| 2024-04-19 | 8.25 | 8.38 | 8.07 | 8.17 | 7.98 | qfq | 3,336,518 | 27,346,427 | -2.27% |
| 2024-04-18 | 8.18 | 8.48 | 8.08 | 8.36 | 8.17 | qfq | 6,263,736 | 51,959,469 | 1.46% |
| 2024-04-17 | 7.87 | 8.30 | 7.87 | 8.24 | 8.05 | qfq | 8,267,561 | 66,994,804 | 7.43% |
| 2024-04-16 | 8.61 | 8.62 | 7.64 | 7.67 | 7.49 | qfq | 9,413,895 | 74,507,470 | -10.19% |
| 2024-04-15 | 8.72 | 8.97 | 8.43 | 8.54 | 8.34 | qfq | 6,595,807 | 57,245,665 | -2.73% |
| 2024-04-12 | 8.84 | 8.97 | 8.74 | 8.78 | 8.58 | qfq | 2,797,217 | 24,773,611 | -0.45% |
| 2024-04-11 | 8.88 | 9.07 | 8.71 | 8.82 | 8.61 | qfq | 4,797,748 | 42,748,879 | -0.90% |
| 2024-04-10 | 9.18 | 9.19 | 8.75 | 8.90 | 8.69 | qfq | 3,473,290 | 31,004,237 | -3.05% |
| 2024-04-09 | 9.15 | 9.24 | 9.00 | 9.18 | 8.97 | qfq | 2,895,216 | 26,468,384 | 1.10% |
| 2024-04-08 | 9.51 | 9.51 | 9.07 | 9.08 | 8.87 | qfq | 4,119,373 | 37,954,541 | -4.62% |
| 2024-04-03 | 9.75 | 9.79 | 9.32 | 9.52 | 9.30 | qfq | 4,336,820 | 41,362,999 | -2.36% |
| 2024-04-02 | 9.90 | 9.94 | 9.64 | 9.75 | 9.52 | qfq | 5,064,371 | 49,503,065 | -1.52% |
| 2024-04-01 | 9.67 | 9.91 | 9.62 | 9.90 | 9.67 | qfq | 4,249,989 | 41,753,274 | 3.45% |
| 2024-03-29 | 9.61 | 9.69 | 9.36 | 9.57 | 9.35 | qfq | 4,050,144 | 38,529,342 | -0.83% |
| 2024-03-28 | 9.24 | 9.75 | 9.20 | 9.65 | 9.43 | qfq | 5,173,773 | 49,519,783 | 4.66% |
| 2024-03-27 | 9.92 | 9.92 | 9.21 | 9.22 | 9.01 | qfq | 6,226,426 | 58,971,276 | -6.96% |
| 2024-03-26 | 10.10 | 10.27 | 9.71 | 9.91 | 9.68 | qfq | 5,859,125 | 58,612,401 | -2.36% |
| 2024-03-25 | 10.79 | 10.83 | 10.10 | 10.15 | 9.91 | qfq | 6,758,825 | 70,624,949 | -5.49% |
| 2024-03-22 | 10.72 | 10.89 | 10.38 | 10.74 | 10.49 | qfq | 7,381,904 | 78,527,222 | -0.09% |
| 2024-03-21 | 10.81 | 10.94 | 10.65 | 10.75 | 10.50 | qfq | 6,577,977 | 70,959,160 | -0.46% |
| 2024-03-20 | 10.42 | 10.89 | 10.38 | 10.80 | 10.55 | qfq | 7,782,552 | 83,256,780 | 3.15% |
| 2024-03-19 | 10.43 | 10.60 | 10.33 | 10.47 | 10.23 | qfq | 5,931,635 | 62,279,124 | 0.19% |
| 2024-03-18 | 10.16 | 10.46 | 10.16 | 10.45 | 10.21 | qfq | 6,224,109 | 64,299,855 | 3.98% |
| 2024-03-15 | 9.90 | 10.05 | 9.72 | 10.05 | 9.82 | qfq | 4,951,810 | 48,938,255 | 0.70% |
| 2024-03-14 | 10.31 | 10.31 | 9.75 | 9.98 | 9.75 | qfq | 6,862,362 | 68,581,758 | -2.54% |
| 2024-03-13 | 10.09 | 10.36 | 10.08 | 10.24 | 10.00 | qfq | 7,438,021 | 76,147,556 | 1.39% |
| 2024-03-12 | 9.94 | 10.13 | 9.78 | 10.10 | 9.86 | qfq | 8,288,062 | 82,727,525 | 2.64% |
| 2024-03-11 | 9.58 | 9.84 | 9.53 | 9.84 | 9.61 | qfq | 5,031,238 | 48,791,020 | 2.18% |
| 2024-03-08 | 9.60 | 9.69 | 9.38 | 9.63 | 9.41 | qfq | 5,390,307 | 51,542,094 | 1.05% |
| 2024-03-07 | 9.80 | 9.96 | 9.50 | 9.53 | 9.31 | qfq | 6,286,623 | 61,070,698 | -2.26% |
| 2024-03-06 | 9.82 | 9.92 | 9.56 | 9.75 | 9.52 | qfq | 8,073,405 | 78,817,673 | -1.22% |
| 2024-03-05 | 10.04 | 10.05 | 9.82 | 9.87 | 9.64 | qfq | 6,650,601 | 66,008,289 | -1.79% |
| 2024-03-04 | 10.07 | 10.19 | 9.74 | 10.05 | 9.82 | qfq | 7,460,888 | 74,327,713 | 0.30% |
| 2024-03-01 | 9.87 | 10.08 | 9.76 | 10.02 | 9.79 | qfq | 6,934,823 | 69,007,186 | 2.24% |
| 2024-02-29 | 9.25 | 9.80 | 9.15 | 9.80 | 9.57 | qfq | 6,872,403 | 66,166,126 | 5.04% |
| 2024-02-28 | 10.44 | 10.54 | 9.30 | 9.33 | 9.11 | qfq | 11,328,940 | 113,346,110 | -10.29% |
| 2024-02-27 | 9.79 | 10.45 | 9.75 | 10.40 | 10.16 | qfq | 7,948,867 | 80,465,909 | 4.84% |
| 2024-02-26 | 9.85 | 10.11 | 9.65 | 9.92 | 9.69 | qfq | 6,601,857 | 65,076,617 | 0.61% |
| 2024-02-23 | 9.35 | 9.92 | 9.35 | 9.86 | 9.63 | qfq | 6,851,218 | 66,247,215 | 5.45% |
| 2024-02-22 | 9.29 | 9.50 | 9.13 | 9.35 | 9.13 | qfq | 7,571,861 | 70,618,308 | 3.31% |
| 2024-02-21 | 8.85 | 9.55 | 8.76 | 9.05 | 8.84 | qfq | 6,891,986 | 63,138,389 | 1.46% |
| 2024-02-20 | 8.75 | 9.10 | 8.63 | 8.92 | 8.71 | qfq | 6,731,798 | 59,884,087 | 1.02% |
| 2024-02-19 | 8.56 | 8.86 | 8.45 | 8.83 | 8.62 | qfq | 11,394,822 | 99,276,604 | 5.62% |
| 2024-02-08 | 7.74 | 8.41 | 7.56 | 8.36 | 8.17 | qfq | 11,739,341 | 94,159,873 | 6.91% |
| 2024-02-07 | 7.88 | 8.26 | 7.60 | 7.82 | 7.64 | qfq | 12,440,031 | 98,396,556 | -1.76% |
| 2024-02-06 | 6.88 | 8.16 | 6.71 | 7.96 | 7.77 | qfq | 13,797,072 | 102,846,488 | 15.20% |
| 2024-02-05 | 7.86 | 7.88 | 6.76 | 6.91 | 6.75 | qfq | 10,203,246 | 72,500,762 | -13.19% |
| 2024-02-02 | 8.50 | 8.88 | 7.56 | 7.96 | 7.77 | qfq | 6,806,781 | 55,026,302 | -5.13% |
| 2024-02-01 | 8.72 | 8.72 | 8.23 | 8.39 | 8.19 | qfq | 5,060,742 | 42,816,017 | -2.56% |
| 2024-01-31 | 9.15 | 9.36 | 8.54 | 8.61 | 8.41 | qfq | 5,873,389 | 52,012,740 | -6.31% |
| 2024-01-30 | 9.33 | 9.57 | 9.19 | 9.19 | 8.98 | qfq | 4,109,873 | 38,444,618 | -3.26% |
| 2024-01-29 | 9.92 | 10.06 | 9.49 | 9.50 | 9.28 | qfq | 4,051,743 | 39,173,887 | -4.14% |
| 2024-01-26 | 9.88 | 10.13 | 9.86 | 9.91 | 9.68 | qfq | 4,503,731 | 45,019,967 | -0.40% |
| 2024-01-25 | 9.42 | 10.05 | 9.31 | 9.95 | 9.72 | qfq | 7,108,956 | 69,371,315 | 5.63% |
| 2024-01-24 | 9.32 | 9.59 | 9.03 | 9.42 | 9.20 | qfq | 4,543,015 | 42,067,910 | 1.40% |
| 2024-01-23 | 9.20 | 9.42 | 9.10 | 9.29 | 9.07 | qfq | 5,825,397 | 54,015,004 | 0.87% |
| 2024-01-22 | 9.89 | 10.08 | 9.08 | 9.21 | 9.00 | qfq | 6,066,838 | 57,985,260 | -7.81% |
| 2024-01-19 | 10.15 | 10.26 | 9.98 | 9.99 | 9.76 | qfq | 3,418,491 | 34,511,204 | -2.06% |
| 2024-01-18 | 10.09 | 10.23 | 9.89 | 10.20 | 9.96 | qfq | 4,171,169 | 41,965,858 | 0.10% |
| 2024-01-17 | 10.44 | 10.52 | 10.19 | 10.19 | 9.95 | qfq | 2,942,337 | 30,335,416 | -2.49% |
| 2024-01-16 | 10.68 | 10.68 | 10.18 | 10.45 | 10.21 | qfq | 5,588,992 | 57,919,876 | -1.14% |
| 2024-01-15 | 10.80 | 10.83 | 10.52 | 10.57 | 10.32 | qfq | 4,565,383 | 48,570,824 | -2.40% |
| 2024-01-12 | 11.03 | 11.15 | 10.80 | 10.83 | 10.58 | qfq | 4,134,238 | 45,343,046 | -2.17% |
| 2024-01-11 | 10.61 | 11.10 | 10.61 | 11.07 | 10.81 | qfq | 5,777,880 | 62,945,564 | 4.24% |
| 2024-01-10 | 11.04 | 11.04 | 10.60 | 10.62 | 10.37 | qfq | 5,021,109 | 53,814,943 | -3.72% |
| 2024-01-09 | 11.23 | 11.34 | 10.94 | 11.03 | 10.77 | qfq | 3,765,441 | 41,938,388 | -0.90% |
| 2024-01-08 | 11.60 | 11.60 | 11.12 | 11.13 | 10.87 | qfq | 5,408,223 | 60,785,038 | -3.80% |
| 2024-01-05 | 12.10 | 12.28 | 11.50 | 11.57 | 11.30 | qfq | 6,055,554 | 71,259,626 | -1.78% |
| 2024-01-04 | 11.77 | 11.98 | 11.66 | 11.78 | 11.51 | qfq | 4,967,976 | 58,667,243 | -0.84% |
| 2024-01-03 | 12.36 | 12.37 | 11.82 | 11.88 | 11.60 | qfq | 6,875,830 | 82,607,171 | -4.35% |
| 2024-01-02 | 12.71 | 12.73 | 12.40 | 12.42 | 12.13 | qfq | 6,407,659 | 80,490,842 | -2.20% |
| 2023-12-29 | 11.54 | 12.90 | 11.54 | 12.70 | 12.40 | qfq | 16,802,606 | 207,776,321 | 9.67% |
| 2023-12-28 | 11.49 | 11.70 | 11.23 | 11.58 | 11.31 | qfq | 4,191,579 | 48,331,531 | 1.05% |
| 2023-12-27 | 11.46 | 11.58 | 11.37 | 11.46 | 11.19 | qfq | 4,128,830 | 47,393,944 | 0.44% |
| 2023-12-26 | 11.80 | 11.91 | 11.35 | 11.41 | 11.14 | qfq | 4,707,786 | 54,213,424 | -3.88% |
| 2023-12-25 | 11.93 | 12.13 | 11.78 | 11.87 | 11.59 | qfq | 3,453,517 | 41,108,346 | -0.50% |
| 2023-12-22 | 12.44 | 12.44 | 11.87 | 11.93 | 11.65 | qfq | 6,159,637 | 74,374,710 | -4.10% |
| 2023-12-21 | 12.14 | 12.69 | 12.04 | 12.44 | 12.15 | qfq | 6,001,100 | 73,912,154 | 1.63% |
| 2023-12-20 | 12.90 | 12.96 | 12.20 | 12.24 | 11.95 | qfq | 8,749,801 | 109,013,229 | -5.12% |
| 2023-12-19 | 12.77 | 13.01 | 12.39 | 12.90 | 12.60 | qfq | 8,801,296 | 112,268,124 | 1.82% |
| 2023-12-18 | 12.59 | 13.80 | 12.53 | 12.67 | 12.37 | qfq | 16,216,216 | 211,792,769 | 0.88% |
| 2023-12-15 | 12.78 | 12.98 | 12.51 | 12.56 | 12.27 | qfq | 4,288,231 | 54,210,731 | -1.72% |
| 2023-12-14 | 12.82 | 13.06 | 12.74 | 12.78 | 12.48 | qfq | 3,593,349 | 46,292,229 | -0.16% |
| 2023-12-13 | 12.86 | 13.14 | 12.76 | 12.80 | 12.50 | qfq | 4,608,148 | 59,801,065 | -1.23% |
| 2023-12-12 | 12.88 | 13.11 | 12.84 | 12.96 | 12.66 | qfq | 5,328,691 | 69,157,653 | 0.15% |
| 2023-12-11 | 12.78 | 12.98 | 12.39 | 12.94 | 12.64 | qfq | 6,537,779 | 83,161,246 | 2.05% |
| 2023-12-08 | 12.80 | 12.87 | 12.47 | 12.68 | 12.38 | qfq | 6,882,093 | 87,189,940 | -0.16% |
| 2023-12-07 | 12.09 | 12.87 | 12.02 | 12.70 | 12.40 | qfq | 10,961,955 | 137,457,135 | 4.87% |
| 2023-12-06 | 12.13 | 12.30 | 11.64 | 12.11 | 11.83 | qfq | 9,885,249 | 119,018,633 | -2.65% |
| 2023-12-05 | 13.13 | 13.13 | 12.44 | 12.44 | 12.15 | qfq | 7,261,269 | 92,144,860 | -5.11% |
| 2023-12-04 | 12.83 | 13.37 | 12.65 | 13.11 | 12.80 | qfq | 12,116,903 | 158,528,077 | 2.90% |
| 2023-12-01 | 12.24 | 12.84 | 12.15 | 12.74 | 12.44 | qfq | 7,120,319 | 89,500,581 | 4.00% |
| 2023-11-30 | 12.36 | 12.42 | 12.05 | 12.25 | 11.96 | qfq | 3,994,537 | 48,740,285 | -0.89% |
| 2023-11-29 | 12.63 | 12.63 | 12.34 | 12.36 | 12.07 | qfq | 4,160,317 | 51,823,042 | -2.14% |
| 2023-11-28 | 12.65 | 12.80 | 12.45 | 12.63 | 12.34 | qfq | 6,240,959 | 78,567,102 | -0.39% |
| 2023-11-27 | 12.44 | 12.99 | 12.44 | 12.68 | 12.38 | qfq | 8,731,768 | 111,408,689 | 2.01% |
| 2023-11-24 | 13.02 | 13.03 | 12.36 | 12.43 | 12.14 | qfq | 6,459,623 | 81,044,994 | -4.02% |
| 2023-11-23 | 12.88 | 13.00 | 12.57 | 12.95 | 12.65 | qfq | 6,289,181 | 80,627,895 | 1.17% |
| 2023-11-22 | 12.96 | 13.37 | 12.80 | 12.80 | 12.50 | qfq | 10,044,045 | 131,740,463 | -0.62% |
| 2023-11-21 | 13.16 | 13.28 | 12.86 | 12.88 | 12.58 | qfq | 6,630,369 | 86,410,744 | -1.75% |
| 2023-11-20 | 13.14 | 13.29 | 12.90 | 13.11 | 12.80 | qfq | 7,303,205 | 95,699,186 | 0.15% |
| 2023-11-17 | 13.05 | 13.34 | 12.98 | 13.09 | 12.78 | qfq | 5,217,154 | 68,438,679 | 0.31% |
| 2023-11-16 | 13.14 | 13.29 | 13.01 | 13.05 | 12.75 | qfq | 5,621,338 | 74,003,898 | -0.76% |
| 2023-11-15 | 13.45 | 13.57 | 13.11 | 13.15 | 12.84 | qfq | 9,285,631 | 123,214,081 | -1.35% |
| 2023-11-14 | 13.03 | 13.38 | 12.88 | 13.33 | 13.02 | qfq | 11,126,251 | 147,234,561 | 3.74% |
| 2023-11-13 | 12.48 | 13.07 | 12.45 | 12.85 | 12.55 | qfq | 10,933,441 | 140,663,306 | 3.80% |
| 2023-11-10 | 12.34 | 12.57 | 12.30 | 12.38 | 12.09 | qfq | 3,127,370 | 38,809,578 | -0.96% |
| 2023-11-09 | 12.48 | 12.68 | 12.28 | 12.50 | 12.21 | qfq | 6,242,134 | 77,882,455 | 0.32% |
| 2023-11-08 | 12.40 | 12.63 | 12.31 | 12.46 | 12.17 | qfq | 7,431,630 | 92,601,990 | 0.97% |
| 2023-11-07 | 12.19 | 12.45 | 12.01 | 12.34 | 12.05 | qfq | 6,783,416 | 82,741,657 | 1.56% |
| 2023-11-06 | 11.85 | 12.18 | 11.85 | 12.15 | 11.87 | qfq | 7,413,705 | 89,432,158 | 3.40% |
| 2023-11-03 | 11.58 | 11.89 | 11.55 | 11.75 | 11.48 | qfq | 7,447,512 | 87,344,438 | 1.03% |
| 2023-11-02 | 11.84 | 11.96 | 11.55 | 11.63 | 11.36 | qfq | 5,093,702 | 59,758,076 | -1.61% |
| 2023-11-01 | 11.80 | 12.05 | 11.70 | 11.82 | 11.54 | qfq | 4,780,974 | 56,629,740 | 0.00% |
| 2023-10-31 | 11.99 | 12.13 | 11.67 | 11.82 | 11.54 | qfq | 9,141,655 | 108,191,929 | -4.45% |
| 2023-10-30 | 11.87 | 12.40 | 11.81 | 12.37 | 12.08 | qfq | 5,966,207 | 72,669,237 | 4.21% |
| 2023-10-27 | 12.03 | 12.05 | 11.66 | 11.87 | 11.59 | qfq | 5,076,011 | 60,161,844 | -1.00% |
| 2023-10-26 | 11.72 | 12.02 | 11.63 | 11.99 | 11.71 | qfq | 4,004,628 | 47,509,554 | 1.61% |
| 2023-10-25 | 11.79 | 12.21 | 11.53 | 11.80 | 11.52 | qfq | 5,699,070 | 67,943,373 | 1.37% |
| 2023-10-24 | 11.35 | 11.82 | 11.21 | 11.64 | 11.37 | qfq | 4,149,730 | 48,155,270 | 2.56% |
| 2023-10-23 | 11.79 | 11.79 | 11.18 | 11.35 | 11.09 | qfq | 3,426,426 | 39,281,978 | -2.32% |
| 2023-10-20 | 11.86 | 12.13 | 11.59 | 11.62 | 11.35 | qfq | 5,404,521 | 63,449,501 | -3.17% |
| 2023-10-19 | 11.89 | 12.33 | 11.85 | 12.00 | 11.72 | qfq | 4,390,629 | 53,362,856 | 0.42% |
| 2023-10-18 | 12.14 | 12.21 | 11.77 | 11.95 | 11.67 | qfq | 4,525,388 | 53,969,954 | -2.29% |
| 2023-10-17 | 12.20 | 12.34 | 12.02 | 12.23 | 11.94 | qfq | 3,282,406 | 39,945,404 | 0.16% |
| 2023-10-16 | 12.46 | 12.48 | 12.05 | 12.21 | 11.93 | qfq | 4,788,351 | 58,612,191 | -1.37% |
| 2023-10-13 | 12.60 | 12.90 | 12.20 | 12.38 | 12.09 | qfq | 7,301,873 | 91,014,982 | -2.52% |
| 2023-10-12 | 12.89 | 12.89 | 12.55 | 12.70 | 12.40 | qfq | 4,255,090 | 53,947,468 | -1.01% |
| 2023-10-11 | 12.80 | 13.13 | 12.46 | 12.83 | 12.53 | qfq | 6,447,960 | 82,991,894 | 1.42% |
| 2023-10-10 | 12.60 | 12.89 | 12.58 | 12.65 | 12.36 | qfq | 4,863,500 | 61,835,949 | 1.04% |
| 2023-10-09 | 12.41 | 12.82 | 12.30 | 12.52 | 12.23 | qfq | 5,797,247 | 72,745,407 | 0.81% |
| 2023-09-28 | 12.37 | 12.51 | 12.33 | 12.42 | 12.13 | qfq | 4,173,884 | 51,801,436 | 0.49% |
| 2023-09-27 | 12.20 | 12.45 | 12.20 | 12.36 | 12.07 | qfq | 3,517,175 | 43,429,259 | 0.24% |
| 2023-09-26 | 12.16 | 12.46 | 12.05 | 12.33 | 12.04 | qfq | 5,157,351 | 63,605,905 | 0.82% |
| 2023-09-25 | 12.47 | 12.49 | 12.14 | 12.23 | 11.94 | qfq | 5,619,969 | 68,839,844 | -2.16% |
| 2023-09-22 | 11.90 | 12.54 | 11.87 | 12.50 | 12.21 | qfq | 7,429,887 | 91,468,464 | 3.82% |
| 2023-09-21 | 11.81 | 12.31 | 11.81 | 12.04 | 11.76 | qfq | 5,727,666 | 69,216,893 | 0.42% |
| 2023-09-20 | 12.54 | 12.68 | 11.90 | 11.99 | 11.71 | qfq | 8,729,333 | 106,641,746 | -4.39% |
| 2023-09-19 | 12.95 | 13.11 | 12.48 | 12.54 | 12.25 | qfq | 6,705,385 | 84,618,294 | -3.91% |
| 2023-09-18 | 13.00 | 13.23 | 12.81 | 13.05 | 12.75 | qfq | 4,310,061 | 56,351,512 | 0.15% |
| 2023-09-15 | 13.36 | 13.38 | 13.00 | 13.03 | 12.73 | qfq | 6,732,069 | 88,401,993 | -2.25% |
| 2023-09-14 | 13.43 | 13.55 | 13.23 | 13.33 | 13.02 | qfq | 4,283,254 | 57,229,336 | -1.26% |
| 2023-09-13 | 13.87 | 13.87 | 13.35 | 13.50 | 13.19 | qfq | 7,277,998 | 98,259,391 | -2.60% |
| 2023-09-12 | 13.98 | 14.05 | 13.74 | 13.86 | 13.54 | qfq | 6,256,733 | 87,013,755 | -0.93% |
| 2023-09-11 | 13.98 | 14.20 | 13.63 | 13.99 | 13.66 | qfq | 7,784,409 | 108,196,192 | 0.87% |
| 2023-09-08 | 13.68 | 14.06 | 13.51 | 13.87 | 13.55 | qfq | 9,667,891 | 133,138,645 | 0.51% |
| 2023-09-07 | 13.97 | 14.15 | 13.76 | 13.80 | 13.48 | qfq | 8,472,870 | 117,970,142 | -2.06% |
| 2023-09-06 | 14.23 | 14.24 | 13.65 | 14.09 | 13.76 | qfq | 10,098,495 | 141,381,521 | -1.88% |
| 2023-09-05 | 14.88 | 14.99 | 14.30 | 14.36 | 14.03 | qfq | 9,378,659 | 135,977,371 | -3.10% |
| 2023-09-04 | 14.89 | 15.10 | 14.44 | 14.82 | 14.47 | qfq | 11,725,626 | 172,133,224 | -0.40% |
| 2023-09-01 | 14.88 | 15.39 | 14.60 | 14.88 | 14.53 | qfq | 14,156,489 | 212,141,600 | -0.73% |
| 2023-08-31 | 15.01 | 15.24 | 14.70 | 14.99 | 14.64 | qfq | 15,381,089 | 230,422,420 | -2.09% |
| 2023-08-30 | 14.04 | 15.66 | 14.00 | 15.31 | 14.95 | qfq | 25,232,126 | 375,227,856 | 9.12% |
| 2023-08-29 | 13.07 | 14.14 | 13.00 | 14.03 | 13.70 | qfq | 18,706,745 | 258,331,497 | 6.45% |
| 2023-08-28 | 14.11 | 14.38 | 13.07 | 13.18 | 12.87 | qfq | 18,311,383 | 247,158,210 | 0.00% |
| 2023-08-25 | 14.08 | 14.21 | 13.07 | 13.18 | 12.87 | qfq | 21,786,081 | 295,947,360 | -8.22% |
| 2023-08-24 | 15.69 | 15.77 | 14.02 | 14.36 | 14.03 | qfq | 27,654,704 | 409,399,378 | -7.71% |
| 2023-08-23 | 15.28 | 16.39 | 15.28 | 15.56 | 15.20 | qfq | 30,236,063 | 477,657,074 | 0.00% |
| 2023-08-22 | 14.69 | 16.14 | 14.31 | 15.56 | 15.20 | qfq | 27,301,053 | 410,588,531 | 10.35% |
| 2023-08-21 | 13.88 | 14.85 | 13.59 | 14.10 | 13.77 | qfq | 12,539,622 | 180,263,723 | 1.15% |
| 2023-08-18 | 14.35 | 15.05 | 13.91 | 13.94 | 13.61 | qfq | 16,768,303 | 242,136,917 | -0.14% |
| 2023-08-17 | 13.25 | 14.45 | 13.05 | 13.96 | 13.63 | qfq | 13,141,913 | 182,837,414 | 4.41% |
| 2023-08-16 | 13.70 | 13.94 | 13.22 | 13.37 | 13.06 | qfq | 5,627,193 | 75,536,810 | -2.76% |
| 2023-08-15 | 14.20 | 14.29 | 13.60 | 13.75 | 13.43 | qfq | 9,660,644 | 133,749,951 | -3.51% |
| 2023-08-14 | 13.25 | 14.35 | 13.23 | 14.25 | 13.92 | qfq | 13,596,408 | 188,591,150 | 6.58% |
| 2023-08-11 | 13.87 | 14.01 | 13.25 | 13.37 | 13.06 | qfq | 8,872,104 | 119,966,612 | -3.54% |
| 2023-08-10 | 14.00 | 14.25 | 13.78 | 13.86 | 13.54 | qfq | 8,914,517 | 124,391,274 | -2.05% |
| 2023-08-09 | 14.27 | 14.62 | 14.08 | 14.15 | 13.82 | qfq | 7,990,477 | 114,074,896 | -1.53% |
| 2023-08-08 | 14.83 | 15.00 | 14.29 | 14.37 | 14.03 | qfq | 7,715,469 | 112,559,500 | -2.58% |
| 2023-08-07 | 14.87 | 15.08 | 14.59 | 14.75 | 14.41 | qfq | 9,630,714 | 142,842,759 | -0.61% |
| 2023-08-04 | 14.18 | 15.15 | 14.11 | 14.84 | 14.49 | qfq | 19,442,086 | 287,403,154 | 4.58% |
| 2023-08-03 | 14.20 | 14.65 | 14.06 | 14.19 | 13.86 | qfq | 7,793,069 | 111,443,496 | -0.35% |
| 2023-08-02 | 14.32 | 14.59 | 14.00 | 14.24 | 13.91 | qfq | 11,105,786 | 157,494,512 | -1.39% |
| 2023-08-01 | 15.23 | 15.23 | 14.07 | 14.44 | 14.10 | qfq | 11,854,726 | 170,515,246 | -3.99% |
| 2023-07-31 | 14.00 | 15.33 | 13.74 | 15.04 | 14.69 | qfq | 19,325,461 | 286,326,763 | 7.05% |
| 2023-07-28 | 13.85 | 14.30 | 13.76 | 14.05 | 13.72 | qfq | 9,508,503 | 133,679,487 | 2.18% |
| 2023-07-27 | 14.03 | 14.10 | 13.70 | 13.75 | 13.43 | qfq | 4,562,407 | 63,192,042 | -1.93% |
| 2023-07-26 | 14.33 | 14.36 | 13.50 | 14.02 | 13.69 | qfq | 9,574,380 | 132,831,408 | -1.96% |
| 2023-07-25 | 14.58 | 14.75 | 14.22 | 14.30 | 13.97 | qfq | 5,945,785 | 85,640,868 | -1.04% |
| 2023-07-24 | 14.13 | 15.16 | 13.82 | 14.45 | 14.11 | qfq | 7,918,653 | 115,566,884 | 2.85% |
| 2023-07-21 | 14.60 | 14.60 | 13.85 | 14.05 | 13.72 | qfq | 7,708,358 | 109,305,505 | -3.24% |
| 2023-07-20 | 15.10 | 15.29 | 14.51 | 14.52 | 14.18 | qfq | 6,998,772 | 103,478,950 | -4.85% |
| 2023-07-19 | 15.28 | 15.50 | 14.96 | 15.26 | 14.90 | qfq | 7,154,039 | 108,529,974 | 0.33% |
| 2023-07-18 | 15.54 | 15.90 | 15.10 | 15.21 | 14.86 | qfq | 9,050,502 | 138,752,693 | -3.18% |