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
深纺织Ａ000045.SZ
最近收盘价8.932026-07-17
最近交易日2026-07-17
成交量（股）6,285,058
成交额（元）57,330,283
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 9.24 | 9.37 | 8.91 | 8.93 | 8.93 | qfq | 6,285,058 | 57,330,283 | -3.67% |
| 2026-07-16 | 9.21 | 9.48 | 9.14 | 9.27 | 9.27 | qfq | 5,097,501 | 47,593,642 | -0.22% |
| 2026-07-15 | 9.24 | 9.36 | 9.15 | 9.29 | 9.29 | qfq | 4,570,500 | 42,365,333 | 0.32% |
| 2026-07-14 | 9.17 | 9.27 | 9.01 | 9.26 | 9.26 | qfq | 4,039,601 | 36,939,912 | 1.87% |
| 2026-07-13 | 9.64 | 9.64 | 9.05 | 9.09 | 9.09 | qfq | 5,139,300 | 47,546,498 | -5.51% |
| 2026-07-10 | 9.63 | 9.86 | 9.51 | 9.62 | 9.62 | qfq | 4,595,183 | 44,756,447 | 0.42% |
| 2026-07-09 | 9.48 | 9.60 | 9.26 | 9.58 | 9.58 | qfq | 5,101,390 | 48,230,488 | 0.84% |
| 2026-07-08 | 9.57 | 9.69 | 9.43 | 9.50 | 9.50 | qfq | 4,156,900 | 39,566,151 | -1.25% |
| 2026-07-07 | 9.74 | 9.82 | 9.56 | 9.62 | 9.62 | qfq | 4,450,000 | 42,995,755 | -2.24% |
| 2026-07-06 | 10.02 | 10.08 | 9.75 | 9.84 | 9.84 | qfq | 5,071,300 | 50,144,620 | -1.99% |
| 2026-07-03 | 10.13 | 10.25 | 9.93 | 10.04 | 10.04 | qfq | 6,035,900 | 60,984,787 | -0.40% |
| 2026-07-02 | 10.15 | 10.39 | 10.02 | 10.08 | 10.08 | qfq | 6,169,700 | 62,981,521 | -2.04% |
| 2026-07-01 | 10.55 | 10.55 | 10.22 | 10.29 | 10.29 | qfq | 6,804,800 | 70,220,492 | -2.37% |
| 2026-06-30 | 9.87 | 10.64 | 9.85 | 10.54 | 10.54 | qfq | 10,997,975 | 114,833,103 | 5.93% |
| 2026-06-29 | 9.91 | 10.13 | 9.79 | 9.95 | 9.95 | qfq | 7,338,400 | 72,885,154 | -0.50% |
| 2026-06-26 | 10.10 | 10.42 | 9.90 | 10.00 | 10.00 | qfq | 6,376,982 | 64,897,073 | -1.48% |
| 2026-06-25 | 10.36 | 10.41 | 10.07 | 10.15 | 10.15 | qfq | 6,051,400 | 61,541,252 | -2.03% |
| 2026-06-24 | 10.56 | 10.66 | 10.14 | 10.36 | 10.36 | qfq | 7,738,711 | 79,960,914 | -2.91% |
| 2026-06-23 | 10.51 | 11.13 | 10.46 | 10.67 | 10.67 | qfq | 8,818,857 | 95,194,230 | 1.14% |
| 2026-06-22 | 10.70 | 10.79 | 10.28 | 10.55 | 10.55 | qfq | 7,687,457 | 80,516,982 | -1.68% |
| 2026-06-18 | 11.11 | 11.16 | 10.72 | 10.73 | 10.73 | qfq | 6,871,590 | 74,520,805 | -4.20% |
| 2026-06-17 | 10.99 | 11.29 | 10.98 | 11.20 | 11.20 | qfq | 5,998,301 | 66,900,332 | 1.27% |
| 2026-06-16 | 10.94 | 11.16 | 10.74 | 11.06 | 11.06 | qfq | 4,659,375 | 51,259,590 | 1.47% |
| 2026-06-15 | 10.79 | 10.94 | 10.65 | 10.90 | 10.90 | qfq | 4,343,784 | 47,218,583 | 2.25% |
| 2026-06-12 | 10.74 | 10.85 | 10.46 | 10.66 | 10.66 | qfq | 5,514,900 | 58,886,070 | 0.57% |
| 2026-06-11 | 10.77 | 10.79 | 10.46 | 10.60 | 10.60 | qfq | 4,906,300 | 51,924,101 | -1.67% |
| 2026-06-10 | 11.00 | 11.00 | 10.58 | 10.78 | 10.78 | qfq | 6,135,400 | 65,857,053 | -2.97% |
| 2026-06-09 | 11.05 | 11.23 | 10.88 | 11.11 | 11.06 | qfq | 5,410,800 | 59,937,844 | 1.09% |
| 2026-06-08 | 11.42 | 11.51 | 10.80 | 10.99 | 10.94 | qfq | 9,070,700 | 101,426,357 | -4.77% |
| 2026-06-05 | 11.20 | 11.79 | 11.18 | 11.54 | 11.49 | qfq | 8,997,745 | 103,817,105 | 2.12% |
| 2026-06-04 | 11.31 | 11.42 | 11.20 | 11.30 | 11.25 | qfq | 4,867,603 | 54,986,462 | 0.09% |
| 2026-06-03 | 11.25 | 11.48 | 11.19 | 11.29 | 11.24 | qfq | 6,205,200 | 70,557,829 | 0.36% |
| 2026-06-02 | 11.37 | 11.43 | 11.16 | 11.25 | 11.20 | qfq | 5,571,000 | 62,871,026 | -1.14% |
| 2026-06-01 | 11.10 | 11.52 | 11.05 | 11.38 | 11.33 | qfq | 7,078,600 | 80,344,869 | 0.89% |
| 2026-05-29 | 11.88 | 11.92 | 11.05 | 11.28 | 11.23 | qfq | 12,515,803 | 142,605,466 | -5.29% |
| 2026-05-28 | 11.66 | 12.00 | 11.60 | 11.91 | 11.86 | qfq | 6,693,400 | 79,131,629 | 1.79% |
| 2026-05-27 | 12.02 | 12.24 | 11.62 | 11.70 | 11.65 | qfq | 9,757,400 | 115,898,395 | -2.99% |
| 2026-05-26 | 12.03 | 12.24 | 11.89 | 12.06 | 12.01 | qfq | 7,743,879 | 93,225,186 | -0.08% |
| 2026-05-25 | 12.25 | 12.29 | 11.90 | 12.07 | 12.02 | qfq | 8,096,700 | 97,378,522 | -1.07% |
| 2026-05-22 | 11.98 | 12.30 | 11.73 | 12.20 | 12.15 | qfq | 10,213,690 | 123,151,393 | 3.30% |
| 2026-05-21 | 12.51 | 12.80 | 11.81 | 11.81 | 11.76 | qfq | 12,759,101 | 157,320,926 | -3.20% |
| 2026-05-20 | 12.25 | 12.29 | 12.01 | 12.20 | 12.15 | qfq | 6,784,400 | 82,319,881 | -0.57% |
| 2026-05-19 | 11.99 | 12.27 | 11.88 | 12.27 | 12.22 | qfq | 8,159,700 | 98,496,577 | 1.83% |
| 2026-05-18 | 11.98 | 12.10 | 11.81 | 12.05 | 12.00 | qfq | 7,978,100 | 95,411,898 | 0.00% |
| 2026-05-15 | 12.25 | 12.33 | 11.95 | 12.05 | 12.00 | qfq | 7,837,600 | 94,959,462 | -1.55% |
| 2026-05-14 | 12.43 | 12.48 | 12.17 | 12.24 | 12.19 | qfq | 9,569,301 | 117,994,505 | -0.97% |
| 2026-05-13 | 12.20 | 12.44 | 12.18 | 12.36 | 12.31 | qfq | 8,768,000 | 108,181,869 | 0.57% |
| 2026-05-12 | 12.23 | 12.54 | 12.13 | 12.29 | 12.24 | qfq | 10,550,801 | 130,270,659 | 0.16% |
| 2026-05-11 | 12.22 | 12.32 | 12.16 | 12.27 | 12.22 | qfq | 7,216,000 | 88,284,635 | 0.00% |
| 2026-05-08 | 12.10 | 12.30 | 12.02 | 12.27 | 12.22 | qfq | 8,241,703 | 100,294,521 | 0.74% |
| 2026-05-07 | 12.20 | 12.24 | 12.11 | 12.18 | 12.13 | qfq | 6,170,900 | 75,163,331 | 0.33% |
| 2026-05-06 | 12.07 | 12.22 | 12.01 | 12.14 | 12.09 | qfq | 8,041,100 | 97,699,313 | 1.08% |
| 2026-04-30 | 11.74 | 12.06 | 11.73 | 12.01 | 11.96 | qfq | 8,298,600 | 99,369,529 | 2.56% |
| 2026-04-29 | 11.66 | 11.88 | 11.63 | 11.71 | 11.66 | qfq | 5,108,400 | 60,064,814 | 0.43% |
| 2026-04-28 | 11.87 | 11.88 | 11.64 | 11.66 | 11.61 | qfq | 5,567,900 | 65,235,141 | -1.93% |
| 2026-04-27 | 11.85 | 11.94 | 11.66 | 11.89 | 11.84 | qfq | 6,382,500 | 75,480,426 | 0.08% |
| 2026-04-24 | 11.77 | 12.04 | 11.76 | 11.88 | 11.83 | qfq | 6,901,992 | 82,307,178 | 0.51% |
| 2026-04-23 | 11.93 | 11.96 | 11.66 | 11.82 | 11.77 | qfq | 7,267,700 | 85,453,645 | -1.01% |
| 2026-04-22 | 11.99 | 12.02 | 11.89 | 11.94 | 11.89 | qfq | 6,447,900 | 76,964,636 | -1.32% |
| 2026-04-21 | 11.85 | 12.17 | 11.55 | 12.10 | 12.05 | qfq | 13,655,740 | 161,698,702 | 1.77% |
| 2026-04-20 | 11.93 | 11.99 | 11.81 | 11.89 | 11.84 | qfq | 9,015,403 | 107,016,065 | -0.67% |
| 2026-04-17 | 12.10 | 12.10 | 11.93 | 11.97 | 11.92 | qfq | 6,819,592 | 81,722,563 | -1.56% |
| 2026-04-16 | 12.04 | 12.17 | 11.80 | 12.16 | 12.11 | qfq | 10,185,653 | 121,872,977 | 1.08% |
| 2026-04-15 | 12.19 | 12.22 | 12.02 | 12.03 | 11.98 | qfq | 6,612,993 | 79,862,335 | -0.99% |
| 2026-04-14 | 12.09 | 12.17 | 12.00 | 12.15 | 12.10 | qfq | 8,610,293 | 104,018,213 | 0.91% |
| 2026-04-13 | 12.15 | 12.23 | 12.00 | 12.04 | 11.99 | qfq | 9,119,610 | 110,049,329 | -1.07% |
| 2026-04-10 | 12.19 | 12.43 | 12.16 | 12.17 | 12.12 | qfq | 9,090,640 | 111,566,793 | 0.41% |
| 2026-04-09 | 12.43 | 12.43 | 12.09 | 12.12 | 12.07 | qfq | 11,588,935 | 141,942,974 | -3.43% |
| 2026-04-08 | 12.45 | 12.62 | 12.40 | 12.55 | 12.50 | qfq | 12,531,901 | 157,041,812 | 2.12% |
| 2026-04-07 | 12.17 | 12.34 | 12.01 | 12.29 | 12.24 | qfq | 10,549,350 | 128,634,966 | 0.74% |
| 2026-04-03 | 12.78 | 12.89 | 12.12 | 12.20 | 12.15 | qfq | 14,226,000 | 175,749,120 | -4.46% |
| 2026-04-02 | 13.55 | 13.60 | 12.75 | 12.77 | 12.71 | qfq | 21,261,750 | 278,184,260 | -6.72% |
| 2026-04-01 | 14.10 | 14.13 | 13.41 | 13.69 | 13.63 | qfq | 21,498,648 | 294,875,171 | -2.00% |
| 2026-03-31 | 14.35 | 14.91 | 13.65 | 13.97 | 13.91 | qfq | 30,290,791 | 432,963,075 | -3.99% |
| 2026-03-30 | 14.03 | 14.84 | 13.80 | 14.55 | 14.49 | qfq | 32,730,074 | 463,816,426 | 0.97% |
| 2026-03-27 | 13.49 | 14.42 | 13.31 | 14.41 | 14.35 | qfq | 36,404,650 | 509,182,649 | 5.72% |
| 2026-03-26 | 13.85 | 13.86 | 13.51 | 13.63 | 13.57 | qfq | 23,512,540 | 321,263,720 | -2.50% |
| 2026-03-25 | 13.40 | 13.98 | 13.27 | 13.98 | 13.92 | qfq | 36,142,090 | 494,114,103 | 6.07% |
| 2026-03-24 | 12.99 | 13.53 | 12.78 | 13.18 | 13.12 | qfq | 20,844,900 | 272,987,783 | 3.53% |
| 2026-03-23 | 13.35 | 13.57 | 12.60 | 12.73 | 12.68 | qfq | 29,191,471 | 379,826,749 | -6.40% |
| 2026-03-20 | 13.37 | 13.71 | 13.26 | 13.60 | 13.54 | qfq | 33,974,100 | 459,641,639 | 2.33% |
| 2026-03-19 | 13.20 | 13.49 | 13.11 | 13.29 | 13.23 | qfq | 15,249,145 | 202,883,297 | -0.67% |
| 2026-03-18 | 12.80 | 13.41 | 12.80 | 13.38 | 13.32 | qfq | 19,245,000 | 254,978,393 | 4.53% |
| 2026-03-17 | 13.24 | 13.35 | 12.80 | 12.80 | 12.74 | qfq | 8,997,700 | 117,449,236 | -2.74% |
| 2026-03-16 | 12.90 | 13.16 | 12.80 | 13.16 | 13.10 | qfq | 8,682,200 | 113,355,843 | 1.54% |
| 2026-03-13 | 13.14 | 13.25 | 12.91 | 12.96 | 12.90 | qfq | 8,281,800 | 108,424,596 | -1.37% |
| 2026-03-12 | 13.29 | 13.39 | 13.06 | 13.14 | 13.08 | qfq | 10,088,900 | 132,920,405 | -1.13% |
| 2026-03-11 | 13.05 | 13.33 | 12.98 | 13.29 | 13.23 | qfq | 15,109,600 | 199,505,710 | 1.84% |
| 2026-03-10 | 12.68 | 13.23 | 12.60 | 13.05 | 12.99 | qfq | 16,230,112 | 210,210,730 | 4.32% |
| 2026-03-09 | 12.55 | 12.82 | 12.34 | 12.51 | 12.46 | qfq | 11,317,100 | 141,518,263 | -2.11% |
| 2026-03-06 | 12.91 | 12.91 | 12.52 | 12.78 | 12.72 | qfq | 23,697,087 | 301,278,433 | -3.18% |
| 2026-03-05 | 12.24 | 13.20 | 12.24 | 13.20 | 13.14 | qfq | 15,281,670 | 198,919,789 | 10.00% |
| 2026-03-04 | 12.16 | 12.23 | 11.95 | 12.00 | 11.95 | qfq | 8,349,234 | 100,733,704 | -1.96% |
| 2026-03-03 | 12.63 | 12.94 | 12.20 | 12.24 | 12.19 | qfq | 10,472,500 | 131,618,670 | -3.16% |
| 2026-03-02 | 12.98 | 13.04 | 12.54 | 12.64 | 12.59 | qfq | 11,620,500 | 147,682,918 | -4.17% |
| 2026-02-27 | 13.25 | 13.26 | 13.11 | 13.19 | 13.13 | qfq | 7,150,301 | 94,124,806 | -0.75% |
| 2026-02-26 | 13.24 | 13.33 | 13.14 | 13.29 | 13.23 | qfq | 7,333,700 | 97,087,100 | 0.38% |
| 2026-02-25 | 13.17 | 13.31 | 13.14 | 13.24 | 13.18 | qfq | 7,881,200 | 104,255,041 | 0.53% |
| 2026-02-24 | 13.23 | 13.27 | 13.08 | 13.17 | 13.11 | qfq | 8,173,900 | 107,622,058 | 0.08% |
| 2026-02-13 | 12.93 | 13.37 | 12.93 | 13.16 | 13.10 | qfq | 10,157,200 | 134,637,561 | 1.23% |
| 2026-02-12 | 13.13 | 13.23 | 12.90 | 13.00 | 12.94 | qfq | 7,092,100 | 92,307,639 | -1.22% |
| 2026-02-11 | 13.09 | 13.37 | 13.00 | 13.16 | 13.10 | qfq | 8,787,651 | 115,885,267 | 0.15% |
| 2026-02-10 | 12.95 | 13.25 | 12.86 | 13.14 | 13.08 | qfq | 10,525,300 | 138,412,643 | 1.47% |
| 2026-02-09 | 12.90 | 13.10 | 12.84 | 12.95 | 12.89 | qfq | 9,751,400 | 126,204,835 | 0.39% |
| 2026-02-06 | 12.38 | 13.10 | 12.29 | 12.90 | 12.84 | qfq | 16,190,400 | 207,091,593 | 3.70% |
| 2026-02-05 | 12.47 | 12.58 | 12.40 | 12.44 | 12.39 | qfq | 4,677,100 | 58,301,915 | -0.96% |
| 2026-02-04 | 12.42 | 12.57 | 12.35 | 12.56 | 12.51 | qfq | 6,707,784 | 83,718,582 | 0.72% |
| 2026-02-03 | 12.36 | 12.48 | 12.31 | 12.47 | 12.42 | qfq | 6,389,100 | 79,247,496 | 1.63% |
| 2026-02-02 | 12.60 | 12.78 | 12.25 | 12.27 | 12.22 | qfq | 7,970,600 | 99,638,364 | -3.00% |
| 2026-01-30 | 12.60 | 12.70 | 12.32 | 12.65 | 12.60 | qfq | 9,314,700 | 116,936,365 | 0.16% |
| 2026-01-29 | 13.11 | 13.18 | 12.52 | 12.63 | 12.58 | qfq | 16,352,800 | 210,236,694 | -3.44% |
| 2026-01-28 | 13.22 | 13.28 | 13.00 | 13.08 | 13.02 | qfq | 9,998,400 | 131,218,554 | -0.83% |
| 2026-01-27 | 13.38 | 13.45 | 13.10 | 13.19 | 13.13 | qfq | 14,761,711 | 194,976,275 | -1.71% |
| 2026-01-26 | 13.50 | 13.75 | 13.33 | 13.42 | 13.36 | qfq | 19,133,116 | 258,609,817 | -0.59% |
| 2026-01-23 | 13.31 | 13.66 | 13.21 | 13.50 | 13.44 | qfq | 25,398,100 | 341,736,912 | 1.66% |
| 2026-01-22 | 13.82 | 13.84 | 13.02 | 13.28 | 13.22 | qfq | 41,452,987 | 548,044,371 | -2.64% |
| 2026-01-21 | 12.36 | 13.64 | 12.35 | 13.64 | 13.58 | qfq | 28,656,523 | 383,139,943 | 10.00% |
| 2026-01-20 | 12.49 | 12.52 | 12.32 | 12.40 | 12.35 | qfq | 6,116,302 | 75,916,317 | -0.56% |
| 2026-01-19 | 12.35 | 12.47 | 12.20 | 12.47 | 12.42 | qfq | 5,915,900 | 73,232,422 | 0.73% |
| 2026-01-16 | 12.30 | 12.42 | 12.15 | 12.38 | 12.33 | qfq | 7,813,036 | 96,102,134 | 1.06% |
| 2026-01-15 | 12.20 | 12.38 | 12.13 | 12.25 | 12.20 | qfq | 7,022,600 | 85,976,747 | 0.25% |
| 2026-01-14 | 12.23 | 12.45 | 12.04 | 12.22 | 12.17 | qfq | 9,045,515 | 110,958,184 | 0.00% |
| 2026-01-13 | 12.55 | 12.59 | 12.19 | 12.22 | 12.17 | qfq | 9,785,214 | 120,836,074 | -2.47% |
| 2026-01-12 | 12.39 | 12.53 | 12.33 | 12.53 | 12.48 | qfq | 10,378,177 | 129,128,947 | 0.72% |
| 2026-01-09 | 12.32 | 12.48 | 12.25 | 12.44 | 12.39 | qfq | 8,668,894 | 107,190,554 | 0.73% |
| 2026-01-08 | 12.14 | 12.40 | 12.14 | 12.35 | 12.30 | qfq | 8,093,423 | 99,594,292 | 1.06% |
| 2026-01-07 | 12.43 | 12.48 | 12.17 | 12.22 | 12.17 | qfq | 10,888,903 | 133,925,847 | -2.16% |
| 2026-01-06 | 12.37 | 12.52 | 12.22 | 12.49 | 12.44 | qfq | 10,287,271 | 127,794,829 | 0.73% |
| 2026-01-05 | 12.16 | 12.50 | 12.12 | 12.40 | 12.35 | qfq | 9,519,557 | 117,415,169 | 1.47% |
| 2025-12-31 | 12.05 | 12.28 | 11.96 | 12.22 | 12.17 | qfq | 7,352,000 | 89,526,323 | 1.66% |
| 2025-12-30 | 12.10 | 12.17 | 12.01 | 12.02 | 11.97 | qfq | 4,466,131 | 53,883,678 | -0.83% |
| 2025-12-29 | 12.01 | 12.25 | 11.93 | 12.12 | 12.07 | qfq | 6,350,491 | 77,014,796 | 0.83% |
| 2025-12-26 | 12.06 | 12.15 | 11.99 | 12.02 | 11.97 | qfq | 5,530,200 | 66,733,498 | -0.83% |
| 2025-12-25 | 12.01 | 12.13 | 12.01 | 12.12 | 12.07 | qfq | 4,159,294 | 50,275,016 | 0.50% |
| 2025-12-24 | 11.89 | 12.12 | 11.86 | 12.06 | 12.01 | qfq | 4,779,414 | 57,475,921 | 1.43% |
| 2025-12-23 | 11.97 | 12.08 | 11.83 | 11.89 | 11.84 | qfq | 4,291,423 | 51,186,686 | -0.83% |
| 2025-12-22 | 11.99 | 12.13 | 11.98 | 11.99 | 11.94 | qfq | 5,201,515 | 62,735,306 | -0.08% |
| 2025-12-19 | 11.88 | 12.05 | 11.88 | 12.00 | 11.95 | qfq | 6,169,925 | 73,895,467 | 0.67% |
| 2025-12-18 | 11.78 | 12.49 | 11.75 | 11.92 | 11.87 | qfq | 11,924,789 | 144,243,772 | 1.71% |
| 2025-12-17 | 11.66 | 11.73 | 11.44 | 11.72 | 11.67 | qfq | 5,328,800 | 61,762,943 | 0.51% |
| 2025-12-16 | 11.88 | 11.88 | 11.64 | 11.66 | 11.61 | qfq | 5,634,800 | 65,971,402 | -2.10% |
| 2025-12-15 | 11.88 | 12.00 | 11.81 | 11.91 | 11.86 | qfq | 4,137,200 | 49,267,369 | -0.42% |
| 2025-12-12 | 12.05 | 12.15 | 11.93 | 11.96 | 11.91 | qfq | 5,398,300 | 65,040,443 | -0.58% |
| 2025-12-11 | 12.33 | 12.37 | 12.02 | 12.03 | 11.98 | qfq | 5,992,900 | 72,657,076 | -2.51% |
| 2025-12-10 | 12.25 | 12.43 | 12.18 | 12.34 | 12.29 | qfq | 6,109,200 | 75,085,822 | 0.24% |
| 2025-12-09 | 12.32 | 12.56 | 12.25 | 12.31 | 12.26 | qfq | 7,460,524 | 92,219,227 | -0.24% |
| 2025-12-08 | 12.35 | 12.42 | 12.27 | 12.34 | 12.29 | qfq | 5,414,200 | 66,853,418 | 0.24% |
| 2025-12-05 | 12.15 | 12.34 | 11.96 | 12.31 | 12.26 | qfq | 5,505,901 | 67,063,259 | 1.57% |
| 2025-12-04 | 12.15 | 12.25 | 11.98 | 12.12 | 12.07 | qfq | 4,840,222 | 58,608,003 | -1.06% |
| 2025-12-03 | 12.38 | 12.45 | 12.20 | 12.25 | 12.20 | qfq | 5,144,800 | 63,225,650 | -1.45% |
| 2025-12-02 | 12.53 | 12.58 | 12.39 | 12.43 | 12.38 | qfq | 4,419,500 | 54,955,318 | -1.27% |
| 2025-12-01 | 12.51 | 12.61 | 12.41 | 12.59 | 12.54 | qfq | 6,901,900 | 86,483,017 | 0.80% |
| 2025-11-28 | 12.42 | 12.50 | 12.32 | 12.49 | 12.44 | qfq | 5,899,486 | 73,267,362 | 0.64% |
| 2025-11-27 | 12.59 | 12.71 | 12.38 | 12.41 | 12.36 | qfq | 13,940,300 | 174,340,263 | -2.28% |
| 2025-11-26 | 12.46 | 13.08 | 12.39 | 12.70 | 12.65 | qfq | 18,638,200 | 237,791,939 | 1.68% |
| 2025-11-25 | 12.27 | 12.57 | 12.25 | 12.49 | 12.44 | qfq | 7,274,700 | 90,544,897 | 1.88% |
| 2025-11-24 | 12.06 | 12.32 | 12.03 | 12.26 | 12.21 | qfq | 7,913,000 | 96,503,151 | 1.74% |
| 2025-11-21 | 12.37 | 12.53 | 12.02 | 12.05 | 12.00 | qfq | 9,157,600 | 112,215,103 | -3.52% |
| 2025-11-20 | 12.52 | 12.71 | 12.45 | 12.49 | 12.44 | qfq | 6,341,086 | 79,686,798 | -0.16% |
| 2025-11-19 | 12.70 | 12.78 | 12.47 | 12.51 | 12.46 | qfq | 8,957,300 | 112,666,265 | -2.19% |
| 2025-11-18 | 12.85 | 12.87 | 12.64 | 12.79 | 12.73 | qfq | 8,101,800 | 103,161,040 | -0.93% |
| 2025-11-17 | 12.86 | 12.95 | 12.58 | 12.91 | 12.85 | qfq | 9,171,801 | 117,359,959 | 0.16% |
| 2025-11-14 | 12.83 | 13.13 | 12.76 | 12.89 | 12.83 | qfq | 10,232,000 | 132,703,591 | 0.16% |
| 2025-11-13 | 12.80 | 12.96 | 12.73 | 12.87 | 12.81 | qfq | 7,445,400 | 95,773,639 | -0.16% |
| 2025-11-12 | 12.98 | 13.02 | 12.70 | 12.89 | 12.83 | qfq | 9,592,900 | 123,403,887 | -0.69% |
| 2025-11-11 | 12.88 | 13.05 | 12.85 | 12.98 | 12.92 | qfq | 10,212,000 | 132,580,478 | 0.78% |
| 2025-11-10 | 12.89 | 12.96 | 12.82 | 12.88 | 12.82 | qfq | 8,217,700 | 105,883,344 | -0.08% |
| 2025-11-07 | 12.98 | 12.99 | 12.84 | 12.89 | 12.83 | qfq | 8,916,200 | 115,153,476 | -1.45% |
| 2025-11-06 | 13.09 | 13.19 | 12.94 | 13.08 | 13.02 | qfq | 9,699,908 | 126,790,420 | -0.46% |
| 2025-11-05 | 12.99 | 13.20 | 12.85 | 13.14 | 13.08 | qfq | 9,293,200 | 121,527,628 | -0.08% |
| 2025-11-04 | 13.42 | 13.46 | 13.04 | 13.15 | 13.09 | qfq | 12,333,700 | 162,820,544 | -2.38% |
| 2025-11-03 | 13.41 | 13.48 | 13.13 | 13.47 | 13.41 | qfq | 15,144,100 | 200,808,771 | -0.07% |
| 2025-10-31 | 13.35 | 13.66 | 13.24 | 13.48 | 13.42 | qfq | 14,300,294 | 192,671,763 | 1.13% |
| 2025-10-30 | 13.90 | 13.93 | 13.30 | 13.33 | 13.27 | qfq | 24,886,200 | 334,034,970 | -4.38% |
| 2025-10-29 | 13.85 | 14.18 | 13.75 | 13.94 | 13.88 | qfq | 27,351,724 | 382,147,797 | 0.58% |
| 2025-10-28 | 14.00 | 14.07 | 13.67 | 13.86 | 13.80 | qfq | 26,571,406 | 367,896,338 | -0.43% |
| 2025-10-27 | 14.33 | 14.42 | 13.87 | 13.92 | 13.86 | qfq | 32,099,093 | 451,797,068 | -1.90% |
| 2025-10-24 | 14.99 | 15.07 | 14.12 | 14.19 | 14.13 | qfq | 52,862,522 | 763,079,936 | -7.32% |
| 2025-10-23 | 15.31 | 15.31 | 15.10 | 15.31 | 15.24 | qfq | 22,830,308 | 349,282,059 | 9.99% |
| 2025-10-22 | 13.61 | 14.31 | 13.50 | 13.92 | 13.86 | qfq | 29,788,400 | 415,801,241 | 1.38% |
| 2025-10-21 | 13.21 | 14.17 | 13.06 | 13.73 | 13.67 | qfq | 37,246,600 | 507,219,700 | 3.47% |
| 2025-10-20 | 13.96 | 14.03 | 13.15 | 13.27 | 13.21 | qfq | 39,685,900 | 531,699,652 | -4.67% |
| 2025-10-17 | 13.99 | 14.85 | 13.81 | 13.92 | 13.86 | qfq | 46,690,334 | 665,749,736 | 1.53% |
| 2025-10-16 | 14.40 | 14.40 | 13.69 | 13.71 | 13.65 | qfq | 51,065,841 | 712,811,782 | -6.29% |
| 2025-10-15 | 15.36 | 15.97 | 14.63 | 14.63 | 14.57 | qfq | 66,880,025 | 1,006,037,026 | -9.97% |
| 2025-10-14 | 16.06 | 16.34 | 15.33 | 16.25 | 16.18 | qfq | 94,736,305 | 1,519,874,725 | 9.43% |
| 2025-10-13 | 13.59 | 14.85 | 13.59 | 14.85 | 14.79 | qfq | 21,948,866 | 318,926,567 | 10.00% |
| 2025-10-10 | 12.48 | 13.80 | 12.36 | 13.50 | 13.44 | qfq | 41,063,600 | 539,557,157 | 7.14% |
| 2025-10-09 | 12.82 | 12.85 | 12.30 | 12.60 | 12.55 | qfq | 21,200,920 | 266,143,105 | -1.41% |
| 2025-09-30 | 12.55 | 12.95 | 12.40 | 12.78 | 12.72 | qfq | 25,846,800 | 329,249,070 | 2.00% |
| 2025-09-29 | 12.31 | 12.77 | 12.07 | 12.53 | 12.48 | qfq | 20,154,100 | 251,333,668 | 1.62% |
| 2025-09-26 | 12.30 | 12.93 | 12.25 | 12.33 | 12.28 | qfq | 19,458,500 | 244,057,115 | -0.16% |
| 2025-09-25 | 12.51 | 12.60 | 12.30 | 12.35 | 12.30 | qfq | 19,730,100 | 245,351,441 | -2.37% |
| 2025-09-24 | 12.03 | 13.13 | 11.92 | 12.65 | 12.60 | qfq | 38,533,700 | 489,519,792 | 4.12% |
| 2025-09-23 | 12.06 | 12.19 | 11.73 | 12.15 | 12.10 | qfq | 17,397,700 | 207,221,300 | 0.58% |
| 2025-09-22 | 12.20 | 12.23 | 11.93 | 12.08 | 12.03 | qfq | 18,060,900 | 217,741,075 | -1.23% |
| 2025-09-19 | 12.08 | 12.50 | 12.08 | 12.23 | 12.18 | qfq | 29,376,546 | 360,565,171 | 0.99% |
| 2025-09-18 | 12.44 | 12.70 | 12.00 | 12.11 | 12.06 | qfq | 44,743,495 | 551,096,196 | -2.65% |
| 2025-09-17 | 11.39 | 12.44 | 11.35 | 12.44 | 12.39 | qfq | 25,883,442 | 308,788,125 | 9.99% |
| 2025-09-16 | 11.18 | 11.31 | 11.17 | 11.31 | 11.26 | qfq | 6,750,898 | 76,009,119 | 1.07% |
| 2025-09-15 | 11.33 | 11.44 | 11.17 | 11.19 | 11.14 | qfq | 7,412,012 | 83,223,907 | -1.15% |
| 2025-09-12 | 11.40 | 11.41 | 11.27 | 11.32 | 11.27 | qfq | 8,852,900 | 100,451,220 | -0.70% |
| 2025-09-11 | 11.24 | 11.43 | 11.19 | 11.40 | 11.35 | qfq | 10,883,198 | 123,392,060 | 0.97% |
| 2025-09-10 | 11.14 | 11.33 | 11.07 | 11.29 | 11.24 | qfq | 10,010,900 | 112,493,771 | 1.62% |
| 2025-09-09 | 11.21 | 11.30 | 11.04 | 11.11 | 11.06 | qfq | 11,395,800 | 127,415,833 | -1.77% |
| 2025-09-08 | 11.00 | 11.49 | 11.00 | 11.31 | 11.26 | qfq | 22,170,501 | 249,549,741 | 4.34% |
| 2025-09-05 | 10.54 | 10.87 | 10.42 | 10.84 | 10.79 | qfq | 11,224,902 | 119,725,550 | 3.24% |
| 2025-09-04 | 10.68 | 10.78 | 10.35 | 10.50 | 10.45 | qfq | 11,929,500 | 126,669,739 | -1.22% |
| 2025-09-03 | 10.87 | 11.30 | 10.58 | 10.63 | 10.58 | qfq | 19,683,700 | 214,727,486 | -1.67% |
| 2025-09-02 | 11.07 | 11.13 | 10.73 | 10.81 | 10.76 | qfq | 10,338,900 | 112,285,998 | -2.79% |
| 2025-09-01 | 11.11 | 11.21 | 11.02 | 11.12 | 11.07 | qfq | 6,825,100 | 75,797,213 | 0.18% |
| 2025-08-29 | 11.18 | 11.23 | 11.09 | 11.10 | 11.05 | qfq | 7,189,800 | 80,042,179 | -1.25% |
| 2025-08-28 | 11.07 | 11.30 | 10.88 | 11.24 | 11.19 | qfq | 11,154,200 | 124,142,187 | 1.54% |
| 2025-08-27 | 11.40 | 11.44 | 11.06 | 11.07 | 11.02 | qfq | 12,642,801 | 142,517,985 | -3.40% |
| 2025-08-26 | 11.39 | 11.51 | 11.29 | 11.46 | 11.41 | qfq | 10,055,300 | 114,724,466 | 0.53% |
| 2025-08-25 | 11.55 | 11.56 | 11.26 | 11.40 | 11.35 | qfq | 14,322,600 | 163,088,931 | -0.96% |
| 2025-08-22 | 11.49 | 11.52 | 11.32 | 11.51 | 11.46 | qfq | 10,212,467 | 116,613,431 | -0.09% |
| 2025-08-21 | 11.70 | 11.74 | 11.46 | 11.52 | 11.47 | qfq | 11,929,712 | 138,092,237 | -1.87% |
| 2025-08-20 | 11.52 | 11.76 | 11.44 | 11.74 | 11.69 | qfq | 15,244,200 | 176,887,881 | 1.21% |
| 2025-08-19 | 11.65 | 11.74 | 11.49 | 11.60 | 11.55 | qfq | 12,905,126 | 149,666,423 | -0.68% |
| 2025-08-18 | 11.56 | 11.83 | 11.52 | 11.68 | 11.63 | qfq | 20,955,602 | 244,938,749 | 3.09% |
| 2025-08-15 | 11.26 | 11.36 | 11.18 | 11.33 | 11.28 | qfq | 14,674,780 | 165,360,905 | 0.35% |
| 2025-08-14 | 11.65 | 11.76 | 11.26 | 11.29 | 11.24 | qfq | 21,935,300 | 251,243,416 | -4.16% |
| 2025-08-13 | 12.11 | 12.23 | 11.72 | 11.78 | 11.73 | qfq | 29,853,509 | 356,394,210 | -2.16% |
| 2025-08-12 | 11.67 | 12.28 | 11.57 | 12.04 | 11.99 | qfq | 43,238,930 | 515,958,175 | 4.70% |
| 2025-08-11 | 10.92 | 11.70 | 10.92 | 11.50 | 11.45 | qfq | 26,772,831 | 305,663,473 | 5.60% |
| 2025-08-08 | 10.94 | 11.08 | 10.86 | 10.89 | 10.84 | qfq | 8,746,000 | 95,638,406 | -0.82% |
| 2025-08-07 | 10.70 | 11.02 | 10.68 | 10.98 | 10.93 | qfq | 14,050,033 | 152,671,985 | 2.52% |
| 2025-08-06 | 10.75 | 10.75 | 10.68 | 10.71 | 10.66 | qfq | 4,659,200 | 49,887,061 | -0.46% |
| 2025-08-05 | 10.60 | 10.76 | 10.59 | 10.76 | 10.71 | qfq | 8,344,900 | 89,437,874 | 1.51% |
| 2025-08-04 | 10.43 | 10.61 | 10.43 | 10.60 | 10.55 | qfq | 3,915,922 | 41,282,010 | 0.57% |
| 2025-08-01 | 10.45 | 10.57 | 10.44 | 10.54 | 10.49 | qfq | 3,714,567 | 39,025,607 | 0.67% |
| 2025-07-31 | 10.56 | 10.65 | 10.45 | 10.47 | 10.42 | qfq | 4,986,122 | 52,571,232 | -0.95% |
| 2025-07-30 | 10.70 | 10.70 | 10.45 | 10.57 | 10.52 | qfq | 7,145,400 | 75,558,366 | -0.94% |
| 2025-07-29 | 10.80 | 10.80 | 10.60 | 10.67 | 10.62 | qfq | 5,269,370 | 56,189,162 | -0.84% |
| 2025-07-28 | 10.74 | 10.82 | 10.71 | 10.76 | 10.71 | qfq | 6,882,270 | 74,082,883 | 0.28% |
| 2025-07-25 | 10.57 | 10.75 | 10.57 | 10.73 | 10.68 | qfq | 5,965,600 | 63,599,327 | 1.23% |
| 2025-07-24 | 10.53 | 10.61 | 10.53 | 10.60 | 10.55 | qfq | 5,368,134 | 56,742,068 | 0.38% |
| 2025-07-23 | 10.67 | 10.71 | 10.55 | 10.56 | 10.51 | qfq | 6,353,434 | 67,461,191 | -1.03% |
| 2025-07-22 | 10.81 | 10.81 | 10.62 | 10.67 | 10.62 | qfq | 6,373,400 | 67,992,239 | -0.93% |
| 2025-07-21 | 10.71 | 10.80 | 10.68 | 10.77 | 10.72 | qfq | 6,269,000 | 67,454,438 | -0.55% |
| 2025-07-18 | 10.71 | 10.89 | 10.58 | 10.83 | 10.78 | qfq | 8,367,796 | 89,558,267 | 1.21% |
| 2025-07-17 | 10.62 | 10.72 | 10.56 | 10.70 | 10.65 | qfq | 4,526,300 | 48,296,881 | 0.94% |
| 2025-07-16 | 10.56 | 10.64 | 10.54 | 10.60 | 10.55 | qfq | 4,020,400 | 42,605,698 | 0.38% |
| 2025-07-15 | 10.69 | 10.71 | 10.48 | 10.56 | 10.51 | qfq | 6,982,698 | 73,817,317 | -1.49% |
| 2025-07-14 | 10.73 | 10.82 | 10.70 | 10.72 | 10.67 | qfq | 6,534,100 | 70,209,626 | -0.09% |
| 2025-07-11 | 11.00 | 11.00 | 10.57 | 10.73 | 10.68 | qfq | 15,534,296 | 166,294,419 | -3.16% |
| 2025-07-10 | 11.09 | 11.16 | 10.96 | 11.08 | 11.03 | qfq | 5,311,800 | 58,743,768 | -0.45% |
| 2025-07-09 | 11.20 | 11.28 | 11.07 | 11.13 | 11.08 | qfq | 6,298,216 | 70,144,667 | -0.80% |
| 2025-07-08 | 10.95 | 11.27 | 10.91 | 11.22 | 11.17 | qfq | 10,137,200 | 112,996,620 | 2.19% |
| 2025-07-07 | 10.88 | 11.03 | 10.86 | 10.98 | 10.93 | qfq | 5,120,100 | 56,081,156 | 0.73% |
| 2025-07-04 | 11.19 | 11.22 | 10.89 | 10.90 | 10.85 | qfq | 9,358,407 | 103,043,454 | -2.85% |
| 2025-07-03 | 11.19 | 11.25 | 11.14 | 11.22 | 11.17 | qfq | 7,338,030 | 82,125,235 | 0.27% |
| 2025-07-02 | 11.26 | 11.36 | 11.04 | 11.19 | 11.14 | qfq | 13,431,170 | 149,703,097 | -0.44% |
| 2025-07-01 | 11.08 | 11.26 | 11.02 | 11.24 | 11.19 | qfq | 11,845,901 | 132,221,272 | 1.35% |
| 2025-06-30 | 11.10 | 11.17 | 11.00 | 11.09 | 11.04 | qfq | 9,358,600 | 103,677,516 | -0.09% |
| 2025-06-27 | 11.05 | 11.23 | 10.99 | 11.10 | 11.05 | qfq | 10,105,200 | 112,504,994 | 0.63% |
| 2025-06-26 | 11.03 | 11.25 | 11.02 | 11.03 | 10.98 | qfq | 7,399,800 | 82,164,439 | -0.27% |
| 2025-06-25 | 11.09 | 11.13 | 10.89 | 11.06 | 11.01 | qfq | 7,870,930 | 86,645,280 | -0.09% |
| 2025-06-24 | 10.93 | 11.14 | 10.92 | 11.07 | 11.02 | qfq | 8,274,018 | 91,449,019 | 1.37% |
| 2025-06-23 | 10.60 | 11.05 | 10.60 | 10.92 | 10.87 | qfq | 8,024,230 | 87,264,143 | 1.77% |
| 2025-06-20 | 11.09 | 11.15 | 10.73 | 10.73 | 10.68 | qfq | 10,483,000 | 113,828,455 | -3.33% |
| 2025-06-19 | 11.00 | 11.58 | 11.00 | 11.10 | 11.05 | qfq | 17,802,118 | 200,548,863 | 0.09% |
| 2025-06-18 | 10.94 | 11.14 | 10.71 | 11.09 | 11.04 | qfq | 10,562,701 | 115,747,083 | 1.28% |
| 2025-06-17 | 10.95 | 11.05 | 10.83 | 10.95 | 10.90 | qfq | 6,959,600 | 75,964,693 | 0.37% |
| 2025-06-16 | 10.94 | 11.06 | 10.87 | 10.91 | 10.86 | qfq | 6,545,000 | 71,777,713 | -0.91% |
| 2025-06-13 | 11.26 | 11.30 | 10.94 | 11.01 | 10.96 | qfq | 10,275,600 | 113,770,375 | -2.05% |
| 2025-06-12 | 11.20 | 11.34 | 11.14 | 11.24 | 11.19 | qfq | 7,653,100 | 85,828,837 | -0.09% |
| 2025-06-11 | 11.40 | 11.55 | 11.21 | 11.25 | 11.20 | qfq | 11,764,600 | 133,387,818 | 0.00% |
| 2025-06-10 | 11.60 | 11.61 | 11.12 | 11.25 | 11.20 | qfq | 13,595,350 | 154,185,810 | -3.02% |
| 2025-06-09 | 11.40 | 11.83 | 11.26 | 11.60 | 11.55 | qfq | 18,156,500 | 209,251,795 | 0.78% |
| 2025-06-06 | 11.09 | 11.88 | 11.00 | 11.51 | 11.46 | qfq | 24,211,850 | 276,113,253 | 3.88% |
| 2025-06-05 | 11.42 | 11.42 | 11.04 | 11.08 | 11.03 | qfq | 16,614,600 | 185,375,760 | -3.06% |
| 2025-06-04 | 11.08 | 11.47 | 11.00 | 11.43 | 11.38 | qfq | 24,367,200 | 275,190,336 | 3.25% |
| 2025-06-03 | 10.94 | 11.15 | 10.85 | 11.07 | 11.02 | qfq | 17,082,600 | 188,560,757 | 0.45% |
| 2025-05-30 | 10.96 | 11.11 | 10.81 | 11.02 | 10.97 | qfq | 19,028,030 | 208,560,505 | 0.55% |
| 2025-05-29 | 10.91 | 11.05 | 10.79 | 10.96 | 10.91 | qfq | 16,770,700 | 183,296,448 | 0.74% |
| 2025-05-28 | 10.86 | 11.15 | 10.80 | 10.88 | 10.83 | qfq | 19,086,100 | 208,607,041 | -1.09% |
| 2025-05-27 | 11.02 | 11.13 | 10.85 | 11.00 | 10.88 | qfq | 27,204,180 | 298,462,660 | -1.17% |
| 2025-05-26 | 10.20 | 11.13 | 10.11 | 11.13 | 11.01 | qfq | 15,530,600 | 168,839,418 | 9.98% |
| 2025-05-23 | 10.27 | 10.43 | 10.11 | 10.12 | 10.01 | qfq | 7,060,000 | 72,427,446 | -1.84% |
| 2025-05-22 | 10.44 | 10.53 | 10.29 | 10.31 | 10.20 | qfq | 6,179,800 | 64,072,462 | -1.25% |
| 2025-05-21 | 10.68 | 10.69 | 10.40 | 10.44 | 10.33 | qfq | 7,824,600 | 82,065,083 | -2.34% |
| 2025-05-20 | 10.64 | 10.75 | 10.49 | 10.69 | 10.58 | qfq | 12,144,700 | 129,181,255 | 0.38% |
| 2025-05-19 | 10.30 | 11.00 | 10.30 | 10.65 | 10.54 | qfq | 21,621,400 | 230,996,006 | 4.62% |
| 2025-05-16 | 10.07 | 10.24 | 10.07 | 10.18 | 10.07 | qfq | 4,611,900 | 47,068,593 | 0.30% |
| 2025-05-15 | 10.26 | 10.35 | 10.12 | 10.15 | 10.04 | qfq | 7,873,500 | 80,427,490 | -1.46% |
| 2025-05-14 | 10.28 | 10.61 | 10.24 | 10.30 | 10.19 | qfq | 15,457,600 | 160,451,876 | 0.59% |
| 2025-05-13 | 10.40 | 10.42 | 10.18 | 10.24 | 10.13 | qfq | 5,632,101 | 57,874,747 | -0.58% |
| 2025-05-12 | 10.29 | 10.42 | 10.22 | 10.30 | 10.19 | qfq | 5,381,500 | 55,391,606 | 1.28% |
| 2025-05-09 | 10.23 | 10.28 | 10.13 | 10.17 | 10.06 | qfq | 6,163,300 | 62,846,759 | -0.68% |
| 2025-05-08 | 10.13 | 10.36 | 10.13 | 10.24 | 10.13 | qfq | 8,194,600 | 84,182,515 | 0.69% |
| 2025-05-07 | 10.33 | 10.39 | 10.11 | 10.17 | 10.06 | qfq | 8,004,700 | 82,085,077 | -0.59% |
| 2025-05-06 | 9.93 | 10.29 | 9.92 | 10.23 | 10.12 | qfq | 7,886,300 | 80,118,235 | 3.65% |
| 2025-04-30 | 9.88 | 9.95 | 9.82 | 9.87 | 9.76 | qfq | 4,759,700 | 47,124,059 | 0.61% |
| 2025-04-29 | 9.63 | 9.89 | 9.61 | 9.81 | 9.70 | qfq | 6,429,600 | 63,002,614 | 1.34% |
| 2025-04-28 | 10.00 | 10.00 | 9.66 | 9.68 | 9.58 | qfq | 6,680,500 | 65,170,519 | -3.01% |
| 2025-04-25 | 9.95 | 10.11 | 9.83 | 9.98 | 9.87 | qfq | 6,119,000 | 61,069,451 | 1.11% |
| 2025-04-24 | 10.00 | 10.05 | 9.79 | 9.87 | 9.76 | qfq | 6,433,200 | 63,753,101 | -1.50% |
| 2025-04-23 | 9.93 | 10.10 | 9.93 | 10.02 | 9.91 | qfq | 7,696,700 | 77,102,574 | 1.11% |
| 2025-04-22 | 9.76 | 10.09 | 9.73 | 9.91 | 9.80 | qfq | 8,991,702 | 88,815,156 | 1.12% |
| 2025-04-21 | 9.53 | 9.84 | 9.49 | 9.80 | 9.69 | qfq | 7,383,602 | 71,628,264 | 2.30% |
| 2025-04-18 | 9.53 | 9.59 | 9.40 | 9.58 | 9.48 | qfq | 5,407,300 | 51,334,090 | 0.52% |
| 2025-04-17 | 9.48 | 9.78 | 9.45 | 9.53 | 9.43 | qfq | 5,604,800 | 53,939,584 | -0.21% |
| 2025-04-16 | 9.67 | 9.81 | 9.42 | 9.55 | 9.45 | qfq | 6,878,622 | 66,108,128 | -1.95% |
| 2025-04-15 | 9.79 | 9.88 | 9.65 | 9.74 | 9.64 | qfq | 6,454,601 | 62,804,521 | -1.22% |
| 2025-04-14 | 9.87 | 9.97 | 9.74 | 9.86 | 9.75 | qfq | 9,625,200 | 94,854,021 | 1.75% |
| 2025-04-11 | 9.39 | 9.94 | 9.36 | 9.69 | 9.59 | qfq | 11,582,652 | 111,539,848 | 2.22% |
| 2025-04-10 | 9.45 | 9.75 | 9.45 | 9.48 | 9.38 | qfq | 13,476,183 | 129,150,940 | 2.49% |
| 2025-04-09 | 8.98 | 9.33 | 8.40 | 9.25 | 9.15 | qfq | 15,484,501 | 138,941,262 | 0.22% |
| 2025-04-08 | 9.90 | 9.99 | 9.09 | 9.23 | 9.13 | qfq | 23,918,020 | 222,749,394 | -8.61% |
| 2025-04-07 | 10.40 | 10.45 | 10.10 | 10.10 | 9.99 | qfq | 6,309,900 | 64,215,998 | -9.98% |
| 2025-04-03 | 11.42 | 11.62 | 11.03 | 11.22 | 11.10 | qfq | 16,500,618 | 186,602,978 | -3.44% |
| 2025-04-02 | 11.74 | 11.88 | 11.60 | 11.62 | 11.50 | qfq | 18,546,300 | 217,480,567 | -2.92% |
| 2025-04-01 | 11.46 | 11.98 | 11.33 | 11.97 | 11.84 | qfq | 31,000,521 | 361,412,508 | 3.46% |
| 2025-03-31 | 11.42 | 12.06 | 11.23 | 11.57 | 11.45 | qfq | 32,033,089 | 374,541,053 | 1.14% |
| 2025-03-28 | 11.19 | 11.65 | 10.99 | 11.44 | 11.32 | qfq | 28,339,651 | 321,440,434 | 1.69% |
| 2025-03-27 | 10.73 | 11.65 | 10.50 | 11.25 | 11.13 | qfq | 17,934,001 | 199,621,633 | 3.88% |
| 2025-03-26 | 10.65 | 10.84 | 10.61 | 10.83 | 10.71 | qfq | 3,787,418 | 40,850,662 | 1.21% |
| 2025-03-25 | 10.74 | 10.77 | 10.53 | 10.70 | 10.59 | qfq | 4,242,118 | 45,276,041 | -0.47% |
| 2025-03-24 | 10.96 | 11.02 | 10.48 | 10.75 | 10.63 | qfq | 7,343,400 | 78,835,562 | -2.01% |
| 2025-03-21 | 11.16 | 11.16 | 10.86 | 10.97 | 10.85 | qfq | 7,970,000 | 87,601,453 | -2.05% |
| 2025-03-20 | 11.32 | 11.38 | 11.16 | 11.20 | 11.08 | qfq | 7,983,117 | 89,772,076 | -1.06% |
| 2025-03-19 | 11.19 | 12.00 | 11.18 | 11.32 | 11.20 | qfq | 16,779,418 | 192,901,763 | 0.53% |
| 2025-03-18 | 11.36 | 11.39 | 11.16 | 11.26 | 11.14 | qfq | 7,761,000 | 87,215,362 | -0.79% |
| 2025-03-17 | 11.12 | 11.39 | 11.09 | 11.35 | 11.23 | qfq | 11,103,200 | 125,271,769 | 2.34% |
| 2025-03-14 | 10.98 | 11.13 | 10.81 | 11.09 | 10.97 | qfq | 9,843,100 | 108,148,858 | 1.00% |
| 2025-03-13 | 11.20 | 11.29 | 10.81 | 10.98 | 10.86 | qfq | 12,935,800 | 142,127,936 | -2.75% |
| 2025-03-12 | 10.89 | 11.50 | 10.83 | 11.29 | 11.17 | qfq | 21,421,301 | 239,863,692 | 4.06% |
| 2025-03-11 | 10.74 | 10.86 | 10.60 | 10.85 | 10.73 | qfq | 9,652,200 | 103,731,984 | -0.09% |
| 2025-03-10 | 10.60 | 11.00 | 10.57 | 10.86 | 10.74 | qfq | 13,144,328 | 142,317,112 | 1.97% |
| 2025-03-07 | 10.51 | 11.03 | 10.36 | 10.65 | 10.54 | qfq | 15,586,402 | 166,350,908 | 0.85% |
| 2025-03-06 | 10.45 | 10.62 | 10.43 | 10.56 | 10.45 | qfq | 8,418,800 | 88,623,695 | 1.05% |
| 2025-03-05 | 10.61 | 10.63 | 10.32 | 10.45 | 10.34 | qfq | 7,289,427 | 75,887,512 | -1.42% |
| 2025-03-04 | 10.36 | 10.69 | 10.32 | 10.60 | 10.49 | qfq | 7,904,500 | 83,384,678 | 1.73% |
| 2025-03-03 | 10.33 | 10.68 | 10.26 | 10.42 | 10.31 | qfq | 10,459,200 | 109,644,667 | 1.17% |
| 2025-02-28 | 10.85 | 10.85 | 10.29 | 10.30 | 10.19 | qfq | 13,467,966 | 141,192,953 | -5.24% |
| 2025-02-27 | 10.64 | 11.06 | 10.61 | 10.87 | 10.75 | qfq | 19,970,703 | 216,572,407 | 2.16% |
| 2025-02-26 | 10.66 | 10.71 | 10.55 | 10.64 | 10.53 | qfq | 5,647,791 | 59,995,751 | 0.57% |
| 2025-02-25 | 10.50 | 10.73 | 10.44 | 10.58 | 10.47 | qfq | 7,155,820 | 75,798,156 | -0.19% |
| 2025-02-24 | 10.78 | 10.90 | 10.56 | 10.60 | 10.49 | qfq | 11,009,800 | 117,353,404 | -1.40% |
| 2025-02-21 | 10.81 | 10.87 | 10.60 | 10.75 | 10.63 | qfq | 7,638,600 | 81,771,866 | -0.92% |
| 2025-02-20 | 10.46 | 10.92 | 10.46 | 10.85 | 10.73 | qfq | 10,147,500 | 109,095,260 | 3.73% |
| 2025-02-19 | 10.45 | 10.54 | 10.37 | 10.46 | 10.35 | qfq | 5,237,200 | 54,735,945 | 0.97% |
| 2025-02-18 | 10.73 | 10.77 | 10.34 | 10.36 | 10.25 | qfq | 6,093,700 | 64,274,839 | -3.54% |
| 2025-02-17 | 10.69 | 10.82 | 10.59 | 10.74 | 10.62 | qfq | 8,738,435 | 93,592,806 | 0.47% |
| 2025-02-14 | 10.72 | 11.00 | 10.64 | 10.69 | 10.58 | qfq | 9,785,634 | 105,365,304 | -0.47% |
| 2025-02-13 | 11.01 | 11.03 | 10.70 | 10.74 | 10.62 | qfq | 7,732,157 | 83,620,257 | -2.45% |
| 2025-02-12 | 10.85 | 11.01 | 10.85 | 11.01 | 10.89 | qfq | 5,748,700 | 62,860,197 | 0.92% |
| 2025-02-11 | 10.95 | 11.00 | 10.85 | 10.91 | 10.79 | qfq | 5,499,301 | 59,959,480 | -0.55% |
| 2025-02-10 | 10.79 | 10.97 | 10.72 | 10.97 | 10.85 | qfq | 6,865,300 | 74,666,957 | 1.86% |
| 2025-02-07 | 10.56 | 10.85 | 10.56 | 10.77 | 10.65 | qfq | 8,778,500 | 94,253,899 | 2.18% |
| 2025-02-06 | 10.30 | 10.57 | 10.25 | 10.54 | 10.43 | qfq | 7,215,800 | 75,685,579 | 1.74% |
| 2025-02-05 | 10.31 | 10.44 | 10.23 | 10.36 | 10.25 | qfq | 5,669,407 | 58,616,465 | 1.17% |
| 2025-01-27 | 10.42 | 10.55 | 10.23 | 10.24 | 10.13 | qfq | 5,462,301 | 56,601,282 | -1.44% |
| 2025-01-24 | 10.39 | 10.41 | 10.22 | 10.39 | 10.28 | qfq | 5,268,173 | 54,406,338 | 0.48% |
| 2025-01-23 | 10.54 | 10.68 | 10.34 | 10.34 | 10.23 | qfq | 6,546,200 | 68,971,819 | -0.86% |
| 2025-01-22 | 10.60 | 10.60 | 10.38 | 10.43 | 10.32 | qfq | 4,287,257 | 44,942,479 | -1.60% |
| 2025-01-21 | 10.72 | 10.80 | 10.48 | 10.60 | 10.49 | qfq | 5,112,700 | 54,054,562 | -0.75% |
| 2025-01-20 | 10.50 | 10.79 | 10.33 | 10.68 | 10.57 | qfq | 8,779,200 | 93,200,803 | 3.19% |
| 2025-01-17 | 10.30 | 10.48 | 10.25 | 10.35 | 10.24 | qfq | 4,574,500 | 47,356,092 | -0.48% |
| 2025-01-16 | 10.43 | 10.54 | 10.28 | 10.40 | 10.29 | qfq | 5,331,000 | 55,571,775 | 0.29% |
| 2025-01-15 | 10.40 | 10.48 | 10.32 | 10.37 | 10.26 | qfq | 6,339,800 | 65,966,602 | -0.77% |
| 2025-01-14 | 10.10 | 10.45 | 10.05 | 10.45 | 10.34 | qfq | 10,662,736 | 109,447,328 | 3.57% |
| 2025-01-13 | 10.19 | 10.34 | 9.93 | 10.09 | 9.98 | qfq | 8,831,051 | 89,474,078 | -1.94% |
| 2025-01-10 | 10.37 | 10.43 | 10.08 | 10.29 | 10.18 | qfq | 8,043,600 | 82,406,996 | -0.58% |
| 2025-01-09 | 10.17 | 10.45 | 10.16 | 10.35 | 10.24 | qfq | 6,227,100 | 64,450,126 | 1.47% |
| 2025-01-08 | 10.25 | 10.29 | 9.91 | 10.20 | 10.09 | qfq | 7,452,500 | 75,247,390 | -0.39% |
| 2025-01-07 | 9.93 | 10.24 | 9.93 | 10.24 | 10.13 | qfq | 5,500,810 | 55,516,895 | 3.12% |
| 2025-01-06 | 9.94 | 10.05 | 9.49 | 9.93 | 9.82 | qfq | 6,617,600 | 65,158,934 | 0.40% |
| 2025-01-03 | 10.40 | 10.50 | 9.88 | 9.89 | 9.78 | qfq | 7,784,000 | 78,890,199 | -4.72% |
| 2025-01-02 | 10.62 | 10.78 | 10.24 | 10.38 | 10.27 | qfq | 7,353,200 | 77,426,314 | -2.35% |
| 2024-12-31 | 11.09 | 11.16 | 10.62 | 10.63 | 10.52 | qfq | 6,477,400 | 70,114,698 | -4.06% |
| 2024-12-30 | 11.10 | 11.18 | 10.87 | 11.08 | 10.96 | qfq | 5,486,066 | 60,632,481 | -0.98% |
| 2024-12-27 | 11.07 | 11.43 | 11.01 | 11.19 | 11.07 | qfq | 6,560,743 | 73,962,777 | 1.08% |
| 2024-12-26 | 10.96 | 11.13 | 10.90 | 11.07 | 10.95 | qfq | 4,280,932 | 47,371,505 | 0.91% |
| 2024-12-25 | 11.19 | 11.28 | 10.71 | 10.97 | 10.85 | qfq | 8,394,900 | 91,889,476 | -2.83% |
| 2024-12-24 | 11.14 | 11.47 | 11.05 | 11.29 | 11.17 | qfq | 7,460,400 | 83,841,205 | 1.90% |
| 2024-12-23 | 11.63 | 11.69 | 11.06 | 11.08 | 10.96 | qfq | 8,895,100 | 100,391,018 | -5.22% |
| 2024-12-20 | 11.62 | 11.86 | 11.55 | 11.69 | 11.56 | qfq | 7,130,200 | 83,748,944 | 0.09% |
| 2024-12-19 | 11.49 | 11.73 | 11.42 | 11.68 | 11.55 | qfq | 7,795,800 | 90,573,624 | 0.26% |
| 2024-12-18 | 11.35 | 11.73 | 11.18 | 11.65 | 11.52 | qfq | 8,583,100 | 99,040,535 | 2.64% |
| 2024-12-17 | 11.80 | 11.89 | 11.28 | 11.35 | 11.23 | qfq | 11,443,100 | 131,601,851 | -4.30% |
| 2024-12-16 | 12.10 | 12.18 | 11.78 | 11.86 | 11.73 | qfq | 11,282,001 | 134,409,296 | -1.90% |
| 2024-12-13 | 12.41 | 12.49 | 12.07 | 12.09 | 11.96 | qfq | 15,167,786 | 185,763,222 | -3.28% |
| 2024-12-12 | 12.40 | 12.70 | 12.31 | 12.50 | 12.37 | qfq | 17,445,703 | 217,755,027 | 0.00% |
| 2024-12-11 | 12.12 | 12.61 | 12.10 | 12.50 | 12.37 | qfq | 21,348,711 | 265,956,684 | 1.79% |
| 2024-12-10 | 12.19 | 12.77 | 11.86 | 12.28 | 12.15 | qfq | 29,774,867 | 363,642,194 | 3.19% |
| 2024-12-09 | 11.99 | 12.15 | 11.80 | 11.90 | 11.77 | qfq | 11,895,246 | 142,124,579 | -0.83% |
| 2024-12-06 | 12.00 | 12.24 | 11.96 | 12.00 | 11.87 | qfq | 15,504,100 | 187,080,686 | -0.08% |
| 2024-12-05 | 12.02 | 12.17 | 11.89 | 12.01 | 11.88 | qfq | 16,719,500 | 200,779,383 | -1.31% |
| 2024-12-04 | 12.35 | 12.45 | 12.11 | 12.17 | 12.04 | qfq | 22,918,879 | 280,821,010 | -3.95% |
| 2024-12-03 | 12.00 | 13.00 | 11.85 | 12.67 | 12.53 | qfq | 41,952,623 | 520,234,595 | 3.77% |
| 2024-12-02 | 11.40 | 12.61 | 11.38 | 12.21 | 12.08 | qfq | 42,691,232 | 512,282,977 | 6.54% |
| 2024-11-29 | 11.43 | 11.84 | 11.31 | 11.46 | 11.34 | qfq | 38,683,672 | 446,143,287 | -3.21% |
| 2024-11-28 | 11.50 | 12.01 | 11.40 | 11.84 | 11.71 | qfq | 49,629,408 | 588,736,971 | 8.42% |
| 2024-11-27 | 10.78 | 10.92 | 10.50 | 10.92 | 10.80 | qfq | 8,728,500 | 93,357,813 | 0.55% |
| 2024-11-26 | 10.95 | 11.06 | 10.75 | 10.86 | 10.74 | qfq | 7,759,250 | 84,596,818 | -1.63% |
| 2024-11-25 | 11.12 | 11.24 | 10.76 | 11.04 | 10.92 | qfq | 11,922,649 | 130,478,051 | -1.60% |
| 2024-11-22 | 11.48 | 12.05 | 11.10 | 11.22 | 11.10 | qfq | 23,953,827 | 279,358,629 | -2.86% |
| 2024-11-21 | 11.23 | 11.55 | 11.06 | 11.55 | 11.43 | qfq | 18,695,928 | 212,257,074 | 2.85% |
| 2024-11-20 | 11.01 | 11.23 | 10.92 | 11.23 | 11.11 | qfq | 12,455,210 | 138,543,268 | 0.99% |
| 2024-11-19 | 11.07 | 11.12 | 10.69 | 11.12 | 11.00 | qfq | 16,879,591 | 184,116,471 | -0.71% |
| 2024-11-18 | 11.30 | 11.82 | 11.10 | 11.20 | 11.08 | qfq | 24,603,434 | 280,946,893 | 3.32% |
| 2024-11-15 | 11.35 | 11.48 | 10.82 | 10.84 | 10.72 | qfq | 18,746,198 | 208,149,755 | -4.75% |
| 2024-11-14 | 11.86 | 11.87 | 11.37 | 11.38 | 11.26 | qfq | 18,310,873 | 211,672,440 | -3.89% |
| 2024-11-13 | 11.45 | 11.84 | 11.40 | 11.84 | 11.71 | qfq | 28,043,384 | 328,164,936 | 2.42% |
| 2024-11-12 | 11.55 | 11.88 | 11.44 | 11.56 | 11.44 | qfq | 29,107,501 | 339,440,134 | -0.09% |
| 2024-11-11 | 11.50 | 11.59 | 11.34 | 11.57 | 11.45 | qfq | 20,916,799 | 240,280,635 | 1.05% |
| 2024-11-08 | 11.67 | 11.83 | 11.36 | 11.45 | 11.33 | qfq | 26,329,900 | 304,212,786 | -1.55% |
| 2024-11-07 | 11.36 | 11.70 | 11.06 | 11.63 | 11.51 | qfq | 27,783,500 | 318,636,458 | 1.39% |
| 2024-11-06 | 11.40 | 12.06 | 11.32 | 11.47 | 11.35 | qfq | 30,837,867 | 357,567,557 | 0.88% |
| 2024-11-05 | 11.32 | 11.53 | 11.18 | 11.37 | 11.25 | qfq | 33,270,006 | 377,632,831 | 0.80% |
| 2024-11-04 | 11.16 | 11.80 | 11.16 | 11.28 | 11.16 | qfq | 42,296,188 | 479,431,695 | -9.03% |
| 2024-11-01 | 12.90 | 13.10 | 12.40 | 12.40 | 12.27 | qfq | 28,872,173 | 364,676,067 | -10.01% |
| 2024-10-31 | 12.83 | 14.44 | 12.19 | 13.78 | 13.63 | qfq | 102,603,133 | 1,346,145,806 | 4.95% |
| 2024-10-30 | 13.23 | 14.08 | 12.52 | 13.13 | 12.99 | qfq | 109,754,462 | 1,475,561,401 | 2.58% |
| 2024-10-29 | 12.80 | 12.80 | 12.03 | 12.80 | 12.66 | qfq | 62,303,125 | 790,001,256 | 9.97% |
| 2024-10-28 | 11.64 | 11.64 | 11.64 | 11.64 | 11.51 | qfq | 6,317,051 | 73,530,474 | 10.02% |
| 2024-10-25 | 10.10 | 10.58 | 10.10 | 10.58 | 10.47 | qfq | 10,511,214 | 109,760,535 | 9.98% |
| 2024-10-24 | 9.36 | 9.99 | 9.34 | 9.62 | 9.52 | qfq | 16,192,300 | 156,647,431 | 2.01% |
| 2024-10-23 | 9.60 | 9.63 | 9.35 | 9.43 | 9.33 | qfq | 11,166,148 | 106,126,975 | -1.98% |
| 2024-10-22 | 9.50 | 9.70 | 9.40 | 9.62 | 9.52 | qfq | 11,989,400 | 114,883,211 | 1.58% |
| 2024-10-21 | 9.28 | 9.61 | 9.25 | 9.47 | 9.37 | qfq | 15,204,028 | 143,382,702 | 2.16% |
| 2024-10-18 | 9.08 | 9.40 | 9.00 | 9.27 | 9.17 | qfq | 16,403,100 | 151,929,846 | 2.66% |
| 2024-10-17 | 9.00 | 9.25 | 8.98 | 9.03 | 8.93 | qfq | 11,101,955 | 101,280,626 | 1.23% |
| 2024-10-16 | 8.81 | 9.04 | 8.80 | 8.92 | 8.82 | qfq | 8,087,650 | 72,286,710 | 0.00% |
| 2024-10-15 | 9.06 | 9.20 | 8.90 | 8.92 | 8.82 | qfq | 8,211,400 | 74,415,384 | -1.55% |
| 2024-10-14 | 8.79 | 9.10 | 8.66 | 9.06 | 8.96 | qfq | 9,932,400 | 88,603,469 | 3.54% |
| 2024-10-11 | 9.07 | 9.07 | 8.64 | 8.75 | 8.66 | qfq | 10,743,072 | 94,900,851 | -3.74% |
| 2024-10-10 | 9.14 | 9.40 | 8.83 | 9.09 | 8.99 | qfq | 14,116,000 | 128,810,955 | 0.89% |
| 2024-10-09 | 9.74 | 9.74 | 9.01 | 9.01 | 8.91 | qfq | 22,533,200 | 211,529,983 | -9.72% |
| 2024-10-08 | 10.49 | 10.49 | 9.37 | 9.98 | 9.87 | qfq | 32,697,900 | 324,837,268 | 4.50% |
| 2024-09-30 | 9.10 | 9.58 | 8.87 | 9.55 | 9.45 | qfq | 26,899,265 | 249,211,492 | 8.40% |
| 2024-09-27 | 8.63 | 8.91 | 8.50 | 8.81 | 8.72 | qfq | 17,056,100 | 148,475,084 | 3.89% |
| 2024-09-26 | 8.23 | 8.48 | 8.20 | 8.48 | 8.39 | qfq | 11,232,400 | 93,839,930 | 2.91% |
| 2024-09-25 | 8.27 | 8.46 | 8.22 | 8.24 | 8.15 | qfq | 13,171,100 | 109,943,525 | 0.12% |
| 2024-09-24 | 8.09 | 8.25 | 8.06 | 8.23 | 8.14 | qfq | 11,684,182 | 95,518,269 | 1.98% |
| 2024-09-23 | 8.11 | 8.15 | 8.04 | 8.07 | 7.98 | qfq | 7,130,700 | 57,657,438 | -1.34% |
| 2024-09-20 | 7.93 | 8.33 | 7.85 | 8.18 | 8.09 | qfq | 15,015,196 | 120,950,245 | 2.89% |
| 2024-09-19 | 7.78 | 7.95 | 7.74 | 7.95 | 7.86 | qfq | 7,296,800 | 57,509,562 | 2.58% |
| 2024-09-18 | 7.90 | 7.95 | 7.61 | 7.75 | 7.67 | qfq | 7,634,835 | 59,119,341 | -1.65% |
| 2024-09-13 | 7.96 | 8.01 | 7.85 | 7.88 | 7.80 | qfq | 9,324,985 | 73,708,779 | -1.38% |
| 2024-09-12 | 8.06 | 8.18 | 7.96 | 7.99 | 7.90 | qfq | 9,227,087 | 74,406,118 | -1.24% |
| 2024-09-11 | 8.38 | 8.38 | 8.03 | 8.09 | 8.00 | qfq | 15,292,085 | 124,665,502 | -4.71% |
| 2024-09-10 | 8.29 | 8.57 | 8.22 | 8.49 | 8.40 | qfq | 18,739,164 | 158,326,482 | 1.92% |
| 2024-09-09 | 8.20 | 8.52 | 8.05 | 8.33 | 8.24 | qfq | 17,895,849 | 149,187,812 | 1.59% |
| 2024-09-06 | 8.41 | 8.55 | 8.19 | 8.20 | 8.11 | qfq | 18,506,877 | 154,036,631 | -3.76% |
| 2024-09-05 | 8.80 | 8.81 | 8.41 | 8.52 | 8.43 | qfq | 22,505,685 | 191,788,233 | -3.51% |
| 2024-09-04 | 8.63 | 9.09 | 8.63 | 8.83 | 8.74 | qfq | 29,425,146 | 259,007,593 | -1.89% |
| 2024-09-03 | 8.77 | 9.48 | 8.77 | 9.00 | 8.90 | qfq | 40,946,411 | 372,107,174 | 2.86% |
| 2024-09-02 | 9.91 | 10.46 | 8.69 | 8.75 | 8.66 | qfq | 55,470,664 | 537,376,701 | -8.66% |
| 2024-08-30 | 9.58 | 9.58 | 8.81 | 9.58 | 9.48 | qfq | 41,745,821 | 385,026,720 | 9.99% |
| 2024-08-29 | 8.15 | 8.71 | 8.01 | 8.71 | 8.62 | qfq | 9,556,351 | 81,672,418 | 9.97% |
| 2024-08-28 | 7.68 | 8.06 | 7.59 | 7.92 | 7.83 | qfq | 12,302,400 | 96,728,136 | 2.59% |
| 2024-08-27 | 7.97 | 8.00 | 7.66 | 7.72 | 7.64 | qfq | 10,774,302 | 84,054,976 | -3.86% |
| 2024-08-26 | 7.97 | 8.16 | 7.92 | 8.03 | 7.94 | qfq | 14,098,150 | 113,274,846 | 0.75% |
| 2024-08-23 | 7.60 | 8.12 | 7.48 | 7.97 | 7.88 | qfq | 16,353,954 | 129,143,654 | 2.97% |
| 2024-08-22 | 8.02 | 8.16 | 7.69 | 7.74 | 7.66 | qfq | 15,401,706 | 121,249,817 | -4.21% |
| 2024-08-21 | 7.68 | 8.49 | 7.68 | 8.08 | 7.99 | qfq | 21,285,741 | 174,219,144 | 4.66% |
| 2024-08-20 | 7.79 | 7.90 | 7.69 | 7.72 | 7.64 | qfq | 4,352,301 | 33,825,137 | -0.90% |
| 2024-08-19 | 8.02 | 8.13 | 7.77 | 7.79 | 7.71 | qfq | 5,158,700 | 40,667,957 | -3.59% |
| 2024-08-16 | 7.93 | 8.13 | 7.93 | 8.08 | 7.99 | qfq | 6,935,700 | 55,796,219 | 1.64% |
| 2024-08-15 | 7.74 | 8.01 | 7.68 | 7.95 | 7.86 | qfq | 6,658,600 | 52,625,610 | 2.32% |
| 2024-08-14 | 7.62 | 7.84 | 7.60 | 7.77 | 7.69 | qfq | 3,662,560 | 28,277,722 | 1.44% |
| 2024-08-13 | 7.52 | 7.66 | 7.46 | 7.66 | 7.58 | qfq | 2,655,100 | 20,141,970 | 1.86% |
| 2024-08-12 | 7.60 | 7.66 | 7.48 | 7.52 | 7.44 | qfq | 3,143,800 | 23,827,095 | -1.44% |
| 2024-08-09 | 7.57 | 7.71 | 7.57 | 7.63 | 7.55 | qfq | 2,823,360 | 21,571,383 | 0.66% |
| 2024-08-08 | 7.51 | 7.64 | 7.39 | 7.58 | 7.50 | qfq | 2,991,100 | 22,533,730 | 0.80% |
| 2024-08-07 | 7.54 | 7.63 | 7.48 | 7.52 | 7.44 | qfq | 2,678,101 | 20,229,881 | -0.53% |
| 2024-08-06 | 7.50 | 7.62 | 7.43 | 7.56 | 7.48 | qfq | 2,589,800 | 19,443,282 | 1.75% |
| 2024-08-05 | 7.70 | 7.76 | 7.41 | 7.43 | 7.35 | qfq | 4,334,900 | 32,861,369 | -4.62% |
| 2024-08-02 | 7.82 | 7.93 | 7.75 | 7.79 | 7.71 | qfq | 3,150,100 | 24,672,659 | -1.14% |
| 2024-08-01 | 7.90 | 8.03 | 7.84 | 7.88 | 7.80 | qfq | 4,012,100 | 31,845,092 | -0.13% |
| 2024-07-31 | 7.54 | 7.91 | 7.53 | 7.89 | 7.81 | qfq | 4,844,000 | 37,636,428 | 4.78% |
| 2024-07-30 | 7.48 | 7.57 | 7.41 | 7.53 | 7.45 | qfq | 2,210,100 | 16,564,815 | -0.13% |
| 2024-07-29 | 7.45 | 7.60 | 7.37 | 7.54 | 7.46 | qfq | 3,071,200 | 23,052,834 | 1.07% |
| 2024-07-26 | 7.22 | 7.47 | 7.22 | 7.46 | 7.38 | qfq | 3,858,189 | 28,500,582 | 3.47% |
| 2024-07-25 | 7.15 | 7.35 | 7.05 | 7.21 | 7.13 | qfq | 3,648,089 | 26,218,197 | 0.28% |
| 2024-07-24 | 7.36 | 7.44 | 7.18 | 7.19 | 7.11 | qfq | 3,581,000 | 26,080,919 | -2.44% |
| 2024-07-23 | 7.58 | 7.59 | 7.37 | 7.37 | 7.29 | qfq | 3,051,236 | 22,826,714 | -3.15% |
| 2024-07-22 | 7.57 | 7.70 | 7.49 | 7.61 | 7.53 | qfq | 2,930,000 | 22,189,895 | 0.26% |
| 2024-07-19 | 7.48 | 7.66 | 7.41 | 7.59 | 7.51 | qfq | 3,818,200 | 28,850,587 | 1.34% |
| 2024-07-18 | 7.74 | 7.74 | 7.31 | 7.49 | 7.41 | qfq | 5,052,800 | 37,573,073 | -3.10% |
| 2024-07-17 | 7.73 | 7.84 | 7.68 | 7.73 | 7.65 | qfq | 4,267,600 | 33,131,354 | -1.15% |
| 2024-07-16 | 7.75 | 7.84 | 7.68 | 7.82 | 7.74 | qfq | 2,465,960 | 19,144,892 | 0.64% |
| 2024-07-15 | 7.84 | 7.93 | 7.69 | 7.77 | 7.69 | qfq | 3,323,500 | 25,854,403 | -2.02% |
| 2024-07-12 | 8.03 | 8.04 | 7.87 | 7.93 | 7.84 | qfq | 3,226,100 | 25,589,032 | -1.49% |
| 2024-07-11 | 7.73 | 8.06 | 7.70 | 8.05 | 7.96 | qfq | 4,752,900 | 37,566,504 | 5.64% |
| 2024-07-10 | 7.65 | 7.73 | 7.55 | 7.62 | 7.54 | qfq | 2,902,500 | 22,219,631 | -0.52% |
| 2024-07-09 | 7.35 | 7.67 | 7.26 | 7.66 | 7.58 | qfq | 4,577,942 | 34,334,839 | 3.37% |
| 2024-07-08 | 7.60 | 7.70 | 7.38 | 7.41 | 7.33 | qfq | 2,933,600 | 22,013,096 | -3.52% |
| 2024-07-05 | 7.65 | 7.72 | 7.51 | 7.68 | 7.60 | qfq | 2,434,713 | 18,557,326 | 0.39% |
| 2024-07-04 | 7.87 | 7.94 | 7.60 | 7.65 | 7.57 | qfq | 2,836,813 | 21,971,058 | -2.92% |
| 2024-07-03 | 7.95 | 8.01 | 7.87 | 7.88 | 7.80 | qfq | 2,198,100 | 17,428,538 | -1.38% |
| 2024-07-02 | 7.95 | 8.06 | 7.90 | 7.99 | 7.90 | qfq | 2,185,800 | 17,487,172 | 0.50% |
| 2024-07-01 | 8.02 | 8.03 | 7.75 | 7.95 | 7.86 | qfq | 3,320,400 | 26,141,728 | -0.87% |
| 2024-06-28 | 7.83 | 8.20 | 7.77 | 8.02 | 7.93 | qfq | 5,095,300 | 41,072,181 | 2.69% |
| 2024-06-27 | 8.02 | 8.14 | 7.80 | 7.81 | 7.73 | qfq | 3,408,900 | 27,221,769 | -2.74% |
| 2024-06-26 | 7.64 | 8.04 | 7.51 | 8.03 | 7.94 | qfq | 4,027,300 | 31,315,204 | 4.97% |
| 2024-06-25 | 7.78 | 7.92 | 7.55 | 7.65 | 7.57 | qfq | 3,612,100 | 27,830,666 | -1.80% |
| 2024-06-24 | 8.17 | 8.18 | 7.77 | 7.79 | 7.71 | qfq | 5,121,100 | 40,446,418 | -5.00% |
| 2024-06-21 | 8.33 | 8.33 | 8.05 | 8.20 | 8.11 | qfq | 3,065,501 | 25,129,182 | -0.49% |
| 2024-06-20 | 8.52 | 8.54 | 8.24 | 8.24 | 8.15 | qfq | 3,699,100 | 30,994,886 | -3.17% |
| 2024-06-19 | 8.62 | 8.65 | 8.43 | 8.51 | 8.42 | qfq | 3,159,877 | 26,918,362 | -0.70% |
| 2024-06-18 | 8.43 | 8.58 | 8.41 | 8.57 | 8.48 | qfq | 3,233,700 | 27,525,397 | 1.18% |
| 2024-06-17 | 8.40 | 8.55 | 8.33 | 8.47 | 8.38 | qfq | 3,090,001 | 26,141,937 | 0.83% |
| 2024-06-14 | 8.36 | 8.43 | 8.23 | 8.40 | 8.31 | qfq | 3,336,100 | 27,902,401 | 0.72% |
| 2024-06-13 | 8.32 | 8.44 | 8.30 | 8.34 | 8.25 | qfq | 3,060,800 | 25,666,582 | -0.83% |
| 2024-06-12 | 8.38 | 8.52 | 8.33 | 8.41 | 8.26 | qfq | 3,922,900 | 33,044,012 | 0.12% |
| 2024-06-11 | 8.11 | 8.40 | 8.01 | 8.40 | 8.25 | qfq | 5,289,116 | 43,750,959 | 2.82% |
| 2024-06-07 | 8.02 | 8.25 | 7.99 | 8.17 | 8.02 | qfq | 5,629,281 | 45,750,015 | 2.64% |
| 2024-06-06 | 8.30 | 8.45 | 7.90 | 7.96 | 7.81 | qfq | 6,564,984 | 52,949,413 | -3.75% |
| 2024-06-05 | 8.45 | 8.52 | 8.24 | 8.27 | 8.12 | qfq | 3,747,001 | 31,310,032 | -2.59% |
| 2024-06-04 | 8.56 | 8.60 | 8.31 | 8.49 | 8.33 | qfq | 6,068,780 | 51,075,327 | -2.19% |
| 2024-06-03 | 8.80 | 9.06 | 8.60 | 8.68 | 8.52 | qfq | 7,333,401 | 64,784,625 | -1.14% |
| 2024-05-31 | 8.62 | 8.84 | 8.59 | 8.78 | 8.62 | qfq | 3,706,600 | 32,428,444 | 1.86% |
| 2024-05-30 | 8.67 | 8.71 | 8.48 | 8.62 | 8.46 | qfq | 2,719,500 | 23,421,321 | 0.12% |
| 2024-05-29 | 8.64 | 8.75 | 8.56 | 8.61 | 8.45 | qfq | 2,839,000 | 24,587,750 | -0.35% |
| 2024-05-28 | 8.64 | 8.83 | 8.60 | 8.64 | 8.48 | qfq | 3,275,500 | 28,541,812 | -0.69% |
| 2024-05-27 | 8.68 | 8.75 | 8.44 | 8.70 | 8.54 | qfq | 3,717,700 | 31,849,544 | 0.00% |
| 2024-05-24 | 8.85 | 8.98 | 8.68 | 8.70 | 8.54 | qfq | 4,152,750 | 36,591,090 | -1.58% |
| 2024-05-23 | 8.91 | 9.00 | 8.80 | 8.84 | 8.68 | qfq | 4,007,015 | 35,645,612 | -1.34% |
| 2024-05-22 | 8.87 | 9.00 | 8.82 | 8.96 | 8.80 | qfq | 4,050,077 | 36,069,459 | 1.24% |
| 2024-05-21 | 8.80 | 8.94 | 8.71 | 8.85 | 8.69 | qfq | 5,095,700 | 45,150,770 | -0.11% |
| 2024-05-20 | 8.95 | 9.28 | 8.82 | 8.86 | 8.70 | qfq | 8,102,523 | 72,774,671 | 0.23% |
| 2024-05-17 | 8.63 | 8.89 | 8.32 | 8.84 | 8.68 | qfq | 9,880,000 | 86,340,362 | -3.70% |
| 2024-05-16 | 9.06 | 9.24 | 9.05 | 9.18 | 9.01 | qfq | 3,654,950 | 33,585,432 | 1.44% |
| 2024-05-15 | 9.02 | 9.18 | 8.92 | 9.05 | 8.88 | qfq | 3,750,077 | 34,110,915 | 0.44% |
| 2024-05-14 | 8.92 | 9.10 | 8.92 | 9.01 | 8.84 | qfq | 3,784,100 | 34,075,958 | 1.24% |
| 2024-05-13 | 9.18 | 9.19 | 8.87 | 8.90 | 8.74 | qfq | 4,958,000 | 44,607,274 | -3.58% |
| 2024-05-10 | 9.38 | 9.44 | 9.20 | 9.23 | 9.06 | qfq | 2,381,200 | 22,052,265 | -1.60% |
| 2024-05-09 | 9.32 | 9.45 | 9.30 | 9.38 | 9.21 | qfq | 2,824,100 | 26,508,801 | 0.97% |
| 2024-05-08 | 9.44 | 9.47 | 9.27 | 9.29 | 9.12 | qfq | 3,118,800 | 29,210,111 | -1.59% |
| 2024-05-07 | 9.48 | 9.53 | 9.40 | 9.44 | 9.27 | qfq | 3,656,000 | 34,564,074 | -0.32% |
| 2024-05-06 | 9.40 | 9.57 | 9.38 | 9.47 | 9.30 | qfq | 4,045,400 | 38,216,463 | 1.39% |
| 2024-04-30 | 9.23 | 9.38 | 9.14 | 9.34 | 9.17 | qfq | 5,497,250 | 50,942,809 | 0.86% |
| 2024-04-29 | 9.00 | 9.34 | 8.98 | 9.26 | 9.09 | qfq | 4,916,500 | 45,252,163 | 2.77% |
| 2024-04-26 | 8.85 | 9.05 | 8.80 | 9.01 | 8.84 | qfq | 4,307,800 | 38,610,858 | 1.58% |
| 2024-04-25 | 8.79 | 8.98 | 8.70 | 8.87 | 8.71 | qfq | 3,370,200 | 29,832,668 | 0.80% |
| 2024-04-24 | 8.61 | 8.82 | 8.53 | 8.80 | 8.64 | qfq | 4,475,301 | 39,029,708 | 2.80% |
| 2024-04-23 | 8.40 | 8.62 | 8.39 | 8.56 | 8.40 | qfq | 4,218,300 | 35,984,631 | 2.15% |
| 2024-04-22 | 8.50 | 8.59 | 8.22 | 8.38 | 8.23 | qfq | 3,972,900 | 33,458,296 | -2.44% |
| 2024-04-19 | 8.83 | 8.86 | 8.57 | 8.59 | 8.43 | qfq | 6,082,600 | 52,660,708 | -3.16% |
| 2024-04-18 | 8.81 | 9.03 | 8.64 | 8.87 | 8.71 | qfq | 11,701,300 | 103,619,443 | 2.42% |
| 2024-04-17 | 8.03 | 8.66 | 8.03 | 8.66 | 8.50 | qfq | 7,396,899 | 62,813,425 | 10.04% |
| 2024-04-16 | 8.66 | 8.66 | 7.87 | 7.87 | 7.73 | qfq | 11,291,107 | 91,165,483 | -9.95% |
| 2024-04-15 | 9.21 | 9.24 | 8.55 | 8.74 | 8.58 | qfq | 7,367,200 | 65,078,245 | -4.90% |
| 2024-04-12 | 9.29 | 9.37 | 9.17 | 9.19 | 9.02 | qfq | 2,807,924 | 25,996,033 | -1.08% |
| 2024-04-11 | 9.31 | 9.45 | 9.18 | 9.29 | 9.12 | qfq | 3,431,423 | 32,082,065 | 0.43% |
| 2024-04-10 | 9.59 | 9.59 | 9.16 | 9.25 | 9.08 | qfq | 5,194,950 | 48,451,658 | -3.75% |
| 2024-04-09 | 9.39 | 9.62 | 9.33 | 9.61 | 9.43 | qfq | 4,702,751 | 44,546,287 | 2.89% |
| 2024-04-08 | 9.64 | 9.64 | 9.32 | 9.34 | 9.17 | qfq | 4,317,496 | 40,824,940 | -3.21% |
| 2024-04-03 | 9.70 | 9.71 | 9.45 | 9.65 | 9.47 | qfq | 4,385,900 | 42,030,118 | -0.62% |
| 2024-04-02 | 9.99 | 9.99 | 9.66 | 9.71 | 9.53 | qfq | 6,631,500 | 65,001,455 | -3.38% |
| 2024-04-01 | 9.55 | 10.06 | 9.52 | 10.05 | 9.87 | qfq | 9,790,152 | 96,835,016 | 5.35% |
| 2024-03-29 | 9.49 | 9.60 | 9.37 | 9.54 | 9.36 | qfq | 5,643,077 | 53,522,375 | 0.10% |
| 2024-03-28 | 9.53 | 9.72 | 9.42 | 9.53 | 9.35 | qfq | 10,864,150 | 103,919,151 | -0.10% |
| 2024-03-27 | 9.82 | 9.86 | 9.51 | 9.54 | 9.36 | qfq | 6,623,101 | 63,922,862 | -3.25% |
| 2024-03-26 | 10.00 | 10.09 | 9.67 | 9.86 | 9.68 | qfq | 9,585,101 | 94,704,251 | -1.99% |
| 2024-03-25 | 10.36 | 10.86 | 10.03 | 10.06 | 9.87 | qfq | 16,284,901 | 169,891,932 | -0.10% |
| 2024-03-22 | 10.17 | 10.28 | 10.00 | 10.07 | 9.88 | qfq | 5,946,200 | 60,138,905 | -0.98% |
| 2024-03-21 | 10.19 | 10.30 | 10.12 | 10.17 | 9.98 | qfq | 4,660,078 | 47,537,381 | -0.20% |
| 2024-03-20 | 10.11 | 10.20 | 10.04 | 10.19 | 10.00 | qfq | 3,919,480 | 39,786,546 | 0.99% |
| 2024-03-19 | 10.07 | 10.21 | 10.03 | 10.09 | 9.90 | qfq | 5,692,301 | 57,670,766 | 0.10% |
| 2024-03-18 | 9.98 | 10.11 | 9.95 | 10.08 | 9.89 | qfq | 6,234,553 | 62,450,221 | 1.82% |
| 2024-03-15 | 9.68 | 9.91 | 9.60 | 9.90 | 9.72 | qfq | 5,587,226 | 54,771,632 | 1.75% |
| 2024-03-14 | 9.76 | 9.82 | 9.60 | 9.73 | 9.55 | qfq | 4,162,700 | 40,540,042 | -0.31% |
| 2024-03-13 | 9.70 | 9.86 | 9.62 | 9.76 | 9.58 | qfq | 4,994,149 | 48,645,319 | 0.62% |
| 2024-03-12 | 9.62 | 9.73 | 9.55 | 9.70 | 9.52 | qfq | 4,108,800 | 39,635,444 | 0.62% |
| 2024-03-11 | 9.50 | 9.64 | 9.43 | 9.64 | 9.46 | qfq | 4,078,079 | 38,919,363 | 2.01% |
| 2024-03-08 | 9.46 | 9.50 | 9.31 | 9.45 | 9.28 | qfq | 3,301,100 | 31,061,418 | 0.43% |
| 2024-03-07 | 9.49 | 9.85 | 9.37 | 9.41 | 9.24 | qfq | 7,272,100 | 69,639,492 | 0.21% |
| 2024-03-06 | 9.24 | 9.51 | 9.20 | 9.39 | 9.22 | qfq | 4,342,100 | 40,624,477 | 1.08% |
| 2024-03-05 | 9.51 | 9.51 | 9.25 | 9.29 | 9.12 | qfq | 4,922,100 | 46,111,825 | -2.11% |
| 2024-03-04 | 9.47 | 9.66 | 9.33 | 9.49 | 9.32 | qfq | 6,231,300 | 59,033,824 | -0.11% |
| 2024-03-01 | 9.33 | 9.50 | 9.20 | 9.50 | 9.33 | qfq | 6,772,778 | 63,371,228 | 2.15% |
| 2024-02-29 | 8.97 | 9.43 | 8.88 | 9.30 | 9.13 | qfq | 10,179,601 | 93,722,830 | 1.64% |
| 2024-02-28 | 9.90 | 10.21 | 9.10 | 9.15 | 8.98 | qfq | 12,076,800 | 116,874,329 | -7.39% |
| 2024-02-27 | 9.35 | 9.90 | 9.21 | 9.88 | 9.70 | qfq | 8,359,100 | 80,289,360 | 6.24% |
| 2024-02-26 | 9.19 | 9.45 | 9.15 | 9.30 | 9.13 | qfq | 7,350,616 | 68,333,565 | 1.09% |
| 2024-02-23 | 9.09 | 9.23 | 8.99 | 9.20 | 9.03 | qfq | 8,357,898 | 76,028,634 | 1.32% |
| 2024-02-22 | 8.77 | 9.08 | 8.71 | 9.08 | 8.91 | qfq | 7,235,044 | 64,444,638 | 3.42% |
| 2024-02-21 | 8.77 | 9.08 | 8.70 | 8.78 | 8.62 | qfq | 9,951,155 | 88,774,694 | -1.24% |
| 2024-02-20 | 8.85 | 8.97 | 8.69 | 8.89 | 8.73 | qfq | 9,508,408 | 83,961,591 | 1.02% |
| 2024-02-19 | 8.25 | 8.80 | 8.17 | 8.80 | 8.64 | qfq | 19,471,740 | 167,351,764 | 10.00% |
| 2024-02-08 | 7.29 | 8.00 | 7.21 | 8.00 | 7.85 | qfq | 12,533,812 | 96,465,135 | 10.04% |
| 2024-02-07 | 7.50 | 7.59 | 6.98 | 7.27 | 7.14 | qfq | 12,755,726 | 92,706,557 | -2.68% |
| 2024-02-06 | 7.19 | 7.75 | 6.82 | 7.47 | 7.33 | qfq | 12,453,643 | 89,874,901 | 1.36% |
| 2024-02-05 | 8.10 | 8.27 | 7.37 | 7.37 | 7.23 | qfq | 10,742,613 | 80,937,709 | -10.01% |
| 2024-02-02 | 8.77 | 8.87 | 7.91 | 8.19 | 8.04 | qfq | 9,799,899 | 82,059,353 | -6.29% |
| 2024-02-01 | 8.96 | 8.99 | 8.40 | 8.74 | 8.58 | qfq | 8,044,500 | 70,286,881 | -2.35% |
| 2024-01-31 | 9.69 | 9.70 | 8.90 | 8.95 | 8.79 | qfq | 11,201,449 | 103,634,440 | -8.67% |
| 2024-01-30 | 10.34 | 10.38 | 9.76 | 9.80 | 9.62 | qfq | 9,113,794 | 91,155,820 | -6.22% |
| 2024-01-29 | 10.91 | 11.04 | 10.41 | 10.45 | 10.26 | qfq | 10,027,364 | 107,277,483 | -5.26% |
| 2024-01-26 | 11.00 | 11.50 | 10.85 | 11.03 | 10.83 | qfq | 13,156,943 | 146,301,000 | -0.45% |
| 2024-01-25 | 10.47 | 11.15 | 10.42 | 11.08 | 10.88 | qfq | 14,901,500 | 160,471,074 | 4.63% |
| 2024-01-24 | 10.09 | 10.65 | 10.09 | 10.59 | 10.40 | qfq | 18,780,486 | 196,285,057 | 3.62% |
| 2024-01-23 | 10.40 | 10.40 | 9.87 | 10.22 | 10.03 | qfq | 28,183,122 | 282,757,340 | -6.84% |
| 2024-01-22 | 10.57 | 11.68 | 10.45 | 10.97 | 10.77 | qfq | 29,999,801 | 335,592,260 | 3.30% |
| 2024-01-19 | 10.49 | 10.85 | 10.42 | 10.62 | 10.42 | qfq | 8,121,940 | 86,532,579 | 1.05% |
| 2024-01-18 | 10.47 | 10.61 | 10.20 | 10.51 | 10.32 | qfq | 11,530,900 | 119,860,695 | -0.85% |
| 2024-01-17 | 10.75 | 11.30 | 10.59 | 10.60 | 10.41 | qfq | 11,935,600 | 130,099,375 | -1.67% |
| 2024-01-16 | 10.97 | 10.97 | 10.60 | 10.78 | 10.58 | qfq | 3,681,369 | 39,548,836 | -1.46% |
| 2024-01-15 | 10.81 | 11.02 | 10.76 | 10.94 | 10.74 | qfq | 2,514,700 | 27,442,424 | 0.83% |
| 2024-01-12 | 10.95 | 11.07 | 10.81 | 10.85 | 10.65 | qfq | 3,352,600 | 36,637,439 | -1.00% |
| 2024-01-11 | 10.78 | 11.06 | 10.76 | 10.96 | 10.76 | qfq | 3,781,940 | 41,385,466 | 1.29% |
| 2024-01-10 | 11.03 | 11.03 | 10.71 | 10.82 | 10.62 | qfq | 3,813,300 | 41,371,523 | -1.55% |
| 2024-01-09 | 11.10 | 11.27 | 10.87 | 10.99 | 10.79 | qfq | 4,168,600 | 45,991,703 | -0.27% |
| 2024-01-08 | 11.27 | 11.29 | 11.02 | 11.02 | 10.82 | qfq | 4,446,100 | 49,609,050 | -1.87% |
| 2024-01-05 | 11.43 | 11.54 | 11.16 | 11.23 | 11.02 | qfq | 5,914,100 | 66,977,461 | -2.52% |
| 2024-01-04 | 11.50 | 11.79 | 11.44 | 11.52 | 11.31 | qfq | 5,112,300 | 58,949,070 | 0.00% |
| 2024-01-03 | 11.76 | 11.83 | 11.40 | 11.52 | 11.31 | qfq | 9,397,200 | 108,584,632 | -3.68% |
| 2024-01-02 | 11.71 | 12.05 | 11.66 | 11.96 | 11.74 | qfq | 10,294,923 | 122,548,488 | 1.36% |
| 2023-12-29 | 11.35 | 11.91 | 11.33 | 11.80 | 11.58 | qfq | 8,459,400 | 99,574,843 | 3.87% |
| 2023-12-28 | 11.48 | 11.48 | 11.14 | 11.36 | 11.15 | qfq | 6,043,714 | 68,436,964 | -1.22% |
| 2023-12-27 | 11.16 | 11.51 | 11.10 | 11.50 | 11.29 | qfq | 6,189,614 | 70,313,230 | 3.60% |
| 2023-12-26 | 11.39 | 11.39 | 11.00 | 11.10 | 10.90 | qfq | 5,156,300 | 57,269,624 | -2.63% |
| 2023-12-25 | 11.16 | 11.46 | 11.13 | 11.40 | 11.19 | qfq | 4,058,750 | 45,731,287 | 1.42% |
| 2023-12-22 | 11.52 | 11.54 | 11.17 | 11.24 | 11.03 | qfq | 5,331,600 | 60,406,999 | -2.09% |
| 2023-12-21 | 11.39 | 11.49 | 11.14 | 11.48 | 11.27 | qfq | 6,592,700 | 74,623,294 | -0.61% |
| 2023-12-20 | 11.65 | 11.88 | 11.50 | 11.55 | 11.34 | qfq | 7,461,200 | 87,243,082 | -0.60% |
| 2023-12-19 | 11.40 | 11.67 | 11.38 | 11.62 | 11.41 | qfq | 6,225,400 | 71,860,025 | 1.75% |
| 2023-12-18 | 11.52 | 11.65 | 11.37 | 11.42 | 11.21 | qfq | 5,989,900 | 68,862,312 | -1.81% |
| 2023-12-15 | 11.67 | 11.74 | 11.50 | 11.63 | 11.42 | qfq | 3,905,100 | 45,346,171 | -0.34% |
| 2023-12-14 | 11.73 | 11.88 | 11.58 | 11.67 | 11.46 | qfq | 4,665,150 | 54,620,062 | -0.09% |
| 2023-12-13 | 11.55 | 11.90 | 11.53 | 11.68 | 11.47 | qfq | 5,317,950 | 62,145,731 | 0.95% |
| 2023-12-12 | 11.56 | 11.65 | 11.50 | 11.57 | 11.36 | qfq | 4,749,550 | 54,971,268 | 0.17% |
| 2023-12-11 | 11.40 | 11.57 | 11.29 | 11.55 | 11.34 | qfq | 5,190,100 | 59,414,509 | 0.70% |
| 2023-12-08 | 11.64 | 11.70 | 11.44 | 11.47 | 11.26 | qfq | 5,769,201 | 66,562,486 | -1.04% |
| 2023-12-07 | 11.49 | 11.63 | 11.48 | 11.59 | 11.38 | qfq | 5,200,400 | 60,201,615 | 0.70% |
| 2023-12-06 | 11.60 | 11.62 | 11.47 | 11.51 | 11.30 | qfq | 5,751,900 | 66,319,895 | -1.03% |
| 2023-12-05 | 11.95 | 11.95 | 11.62 | 11.63 | 11.42 | qfq | 6,367,100 | 74,727,425 | -1.77% |
| 2023-12-04 | 12.00 | 12.14 | 11.83 | 11.84 | 11.62 | qfq | 6,115,038 | 72,848,431 | -1.66% |
| 2023-12-01 | 11.99 | 12.10 | 11.84 | 12.04 | 11.82 | qfq | 6,072,648 | 73,020,315 | 0.42% |
| 2023-11-30 | 12.03 | 12.03 | 11.78 | 11.99 | 11.77 | qfq | 6,580,962 | 78,207,261 | -0.33% |
| 2023-11-29 | 12.05 | 12.22 | 12.00 | 12.03 | 11.81 | qfq | 8,728,409 | 105,532,196 | 0.08% |
| 2023-11-28 | 11.71 | 12.10 | 11.70 | 12.02 | 11.80 | qfq | 11,273,559 | 134,921,682 | 2.21% |
| 2023-11-27 | 11.70 | 12.01 | 11.65 | 11.76 | 11.54 | qfq | 9,452,159 | 111,782,973 | -0.25% |
| 2023-11-24 | 12.00 | 12.06 | 11.62 | 11.79 | 11.57 | qfq | 18,530,404 | 218,048,722 | -1.75% |
| 2023-11-23 | 12.25 | 12.39 | 11.91 | 12.00 | 11.78 | qfq | 34,377,740 | 416,374,563 | -7.05% |
| 2023-11-22 | 11.91 | 13.17 | 11.91 | 12.91 | 12.67 | qfq | 49,067,905 | 631,764,295 | 7.85% |
| 2023-11-21 | 12.00 | 12.25 | 11.85 | 11.97 | 11.75 | qfq | 24,020,110 | 290,170,015 | -2.60% |
| 2023-11-20 | 13.17 | 13.17 | 11.96 | 12.29 | 12.06 | qfq | 38,926,594 | 471,893,339 | -7.52% |
| 2023-11-14 | 13.25 | 13.52 | 13.18 | 13.29 | 13.05 | qfq | 11,597,332 | 154,466,222 | 0.68% |
| 2023-11-13 | 12.82 | 13.35 | 12.82 | 13.20 | 12.96 | qfq | 16,198,700 | 212,918,209 | 1.46% |
| 2023-11-10 | 12.39 | 13.58 | 12.38 | 13.01 | 12.77 | qfq | 21,728,864 | 284,037,836 | 5.26% |
| 2023-11-09 | 12.60 | 12.80 | 12.25 | 12.36 | 12.13 | qfq | 10,717,923 | 133,235,183 | -2.37% |
| 2023-11-08 | 12.47 | 12.79 | 12.42 | 12.66 | 12.43 | qfq | 13,166,613 | 165,921,108 | 0.88% |
| 2023-11-07 | 12.07 | 12.71 | 11.99 | 12.55 | 12.32 | qfq | 16,448,484 | 203,723,811 | 3.80% |
| 2023-11-06 | 12.00 | 12.34 | 11.90 | 12.09 | 11.87 | qfq | 20,497,258 | 248,324,810 | 0.75% |
| 2023-11-03 | 11.30 | 12.22 | 11.25 | 12.00 | 11.78 | qfq | 18,697,499 | 221,344,835 | 6.01% |
| 2023-11-02 | 11.42 | 11.52 | 11.26 | 11.32 | 11.11 | qfq | 4,442,601 | 50,352,466 | -0.79% |
| 2023-11-01 | 11.34 | 11.48 | 11.25 | 11.41 | 11.20 | qfq | 6,438,600 | 73,305,089 | 0.18% |
| 2023-10-31 | 11.35 | 11.63 | 11.30 | 11.39 | 11.18 | qfq | 10,694,900 | 122,420,634 | -0.09% |
| 2023-10-30 | 10.97 | 11.52 | 10.97 | 11.40 | 11.19 | qfq | 9,803,895 | 111,241,899 | 2.06% |
| 2023-10-27 | 11.24 | 11.28 | 10.90 | 11.17 | 10.96 | qfq | 8,593,700 | 95,519,771 | -1.06% |
| 2023-10-26 | 10.92 | 11.33 | 10.75 | 11.29 | 11.08 | qfq | 9,429,900 | 104,909,874 | 3.01% |
| 2023-10-25 | 11.03 | 11.15 | 10.81 | 10.96 | 10.76 | qfq | 6,573,900 | 71,952,064 | 0.46% |
| 2023-10-24 | 10.79 | 10.95 | 10.46 | 10.91 | 10.71 | qfq | 7,057,600 | 75,965,101 | 1.02% |
| 2023-10-23 | 10.83 | 11.13 | 10.71 | 10.80 | 10.60 | qfq | 9,314,100 | 101,333,460 | 0.00% |
| 2023-10-20 | 10.94 | 11.09 | 10.70 | 10.80 | 10.60 | qfq | 4,561,300 | 49,713,893 | -1.91% |
| 2023-10-19 | 11.11 | 11.21 | 10.90 | 11.01 | 10.81 | qfq | 4,934,200 | 54,636,793 | -1.26% |
| 2023-10-18 | 11.29 | 11.36 | 11.10 | 11.15 | 10.94 | qfq | 4,562,700 | 51,158,244 | -1.85% |
| 2023-10-17 | 11.36 | 11.52 | 11.26 | 11.36 | 11.15 | qfq | 5,408,700 | 61,506,423 | 0.44% |
| 2023-10-16 | 11.53 | 11.53 | 11.23 | 11.31 | 11.10 | qfq | 8,267,000 | 93,649,548 | -1.74% |
| 2023-10-13 | 11.33 | 11.59 | 11.29 | 11.51 | 11.30 | qfq | 8,262,494 | 94,872,393 | 0.88% |
| 2023-10-12 | 11.38 | 11.54 | 11.34 | 11.41 | 11.20 | qfq | 9,293,700 | 106,104,037 | 0.26% |
| 2023-10-11 | 11.18 | 11.52 | 11.07 | 11.38 | 11.17 | qfq | 12,284,997 | 138,565,812 | 1.43% |
| 2023-10-10 | 10.64 | 11.41 | 10.64 | 11.22 | 11.01 | qfq | 16,760,786 | 185,546,952 | 5.15% |
| 2023-10-09 | 10.79 | 10.88 | 10.54 | 10.67 | 10.47 | qfq | 14,979,000 | 159,988,074 | -1.11% |
| 2023-09-28 | 9.90 | 10.89 | 9.90 | 10.79 | 10.59 | qfq | 15,906,984 | 169,856,755 | 8.99% |
| 2023-09-27 | 10.05 | 10.05 | 9.89 | 9.90 | 9.72 | qfq | 2,861,500 | 28,431,307 | -1.49% |
| 2023-09-26 | 10.04 | 10.16 | 9.96 | 10.05 | 9.87 | qfq | 2,361,700 | 23,799,095 | -0.20% |
| 2023-09-25 | 10.17 | 10.18 | 9.99 | 10.07 | 9.88 | qfq | 2,332,900 | 23,519,056 | -0.89% |
| 2023-09-22 | 10.00 | 10.16 | 9.94 | 10.16 | 9.97 | qfq | 2,447,800 | 24,685,744 | 1.40% |
| 2023-09-21 | 10.07 | 10.13 | 9.95 | 10.02 | 9.84 | qfq | 2,247,100 | 22,545,878 | -0.99% |
| 2023-09-20 | 10.16 | 10.28 | 10.08 | 10.12 | 9.93 | qfq | 2,395,800 | 24,378,915 | -0.69% |
| 2023-09-19 | 10.33 | 10.34 | 10.10 | 10.19 | 10.00 | qfq | 3,112,200 | 31,690,744 | -1.55% |
| 2023-09-18 | 10.53 | 10.58 | 10.33 | 10.35 | 10.16 | qfq | 3,221,400 | 33,417,449 | -1.62% |
| 2023-09-15 | 10.55 | 10.59 | 10.41 | 10.52 | 10.33 | qfq | 3,309,584 | 34,656,782 | 0.00% |
| 2023-09-14 | 10.48 | 10.56 | 10.45 | 10.52 | 10.33 | qfq | 2,817,500 | 29,565,367 | -0.09% |
| 2023-09-13 | 10.62 | 10.68 | 10.46 | 10.53 | 10.34 | qfq | 3,306,800 | 34,908,817 | -0.75% |
| 2023-09-12 | 10.53 | 10.63 | 10.49 | 10.61 | 10.41 | qfq | 2,967,100 | 31,406,417 | 0.76% |
| 2023-09-11 | 10.60 | 10.62 | 10.47 | 10.53 | 10.34 | qfq | 3,255,600 | 34,314,817 | -0.47% |
| 2023-09-08 | 10.52 | 10.71 | 10.44 | 10.58 | 10.39 | qfq | 3,597,500 | 38,078,608 | 1.15% |
| 2023-09-07 | 10.61 | 10.64 | 10.45 | 10.46 | 10.27 | qfq | 3,566,100 | 37,574,051 | -1.32% |
| 2023-09-06 | 10.46 | 10.63 | 10.46 | 10.60 | 10.41 | qfq | 3,101,300 | 32,836,849 | 0.57% |
| 2023-09-05 | 10.38 | 10.62 | 10.37 | 10.54 | 10.35 | qfq | 3,643,900 | 38,331,139 | 0.57% |
| 2023-09-04 | 10.15 | 10.48 | 10.06 | 10.48 | 10.29 | qfq | 6,487,700 | 67,213,538 | 3.87% |
| 2023-09-01 | 10.11 | 10.22 | 10.05 | 10.09 | 9.90 | qfq | 3,129,200 | 31,594,795 | -0.30% |
| 2023-08-31 | 10.05 | 10.16 | 10.00 | 10.12 | 9.93 | qfq | 3,916,501 | 39,564,506 | 0.70% |
| 2023-08-30 | 9.89 | 10.14 | 9.85 | 10.05 | 9.87 | qfq | 4,025,315 | 40,419,194 | 2.13% |
| 2023-08-29 | 9.39 | 9.87 | 9.38 | 9.84 | 9.66 | qfq | 5,142,300 | 49,890,561 | 5.02% |
| 2023-08-28 | 9.92 | 10.00 | 9.37 | 9.37 | 9.20 | qfq | 5,937,700 | 57,326,383 | -1.16% |
| 2023-08-25 | 9.82 | 9.82 | 9.42 | 9.48 | 9.31 | qfq | 3,539,900 | 33,932,204 | -2.87% |
| 2023-08-24 | 9.72 | 9.82 | 9.66 | 9.76 | 9.58 | qfq | 2,305,700 | 22,486,723 | 0.51% |
| 2023-08-23 | 9.76 | 9.91 | 9.61 | 9.71 | 9.53 | qfq | 2,726,600 | 26,603,654 | -0.72% |
| 2023-08-22 | 9.75 | 9.87 | 9.58 | 9.78 | 9.60 | qfq | 2,560,800 | 24,914,591 | 0.93% |
| 2023-08-21 | 9.62 | 9.84 | 9.62 | 9.69 | 9.51 | qfq | 1,579,800 | 15,413,603 | -0.31% |
| 2023-08-18 | 9.84 | 9.95 | 9.71 | 9.72 | 9.54 | qfq | 1,846,094 | 18,142,296 | -1.32% |
| 2023-08-17 | 9.77 | 9.87 | 9.66 | 9.85 | 9.67 | qfq | 2,713,918 | 26,526,207 | 0.72% |
| 2023-08-16 | 9.87 | 9.96 | 9.77 | 9.78 | 9.60 | qfq | 2,420,668 | 23,854,730 | -2.00% |
| 2023-08-15 | 10.06 | 10.10 | 9.89 | 9.98 | 9.80 | qfq | 1,690,400 | 16,866,148 | -0.80% |
| 2023-08-14 | 9.92 | 10.09 | 9.86 | 10.06 | 9.87 | qfq | 2,923,300 | 29,124,103 | 0.60% |
| 2023-08-11 | 10.25 | 10.30 | 9.99 | 10.00 | 9.82 | qfq | 3,506,000 | 35,505,264 | -1.96% |
| 2023-08-10 | 10.12 | 10.23 | 10.09 | 10.20 | 10.01 | qfq | 2,510,604 | 25,511,729 | 0.89% |
| 2023-08-09 | 10.22 | 10.24 | 10.08 | 10.11 | 9.92 | qfq | 1,975,300 | 20,012,329 | -1.27% |
| 2023-08-08 | 10.48 | 10.48 | 10.23 | 10.24 | 10.05 | qfq | 2,762,774 | 28,468,594 | -1.54% |
| 2023-08-07 | 10.48 | 10.51 | 10.38 | 10.40 | 10.21 | qfq | 1,822,500 | 19,045,748 | -0.76% |
| 2023-08-04 | 10.42 | 10.53 | 10.41 | 10.48 | 10.29 | qfq | 1,824,400 | 19,081,481 | 0.67% |
| 2023-08-03 | 10.52 | 10.57 | 10.40 | 10.41 | 10.22 | qfq | 2,020,600 | 21,138,456 | -1.51% |
| 2023-08-02 | 10.43 | 10.58 | 10.39 | 10.57 | 10.38 | qfq | 2,453,300 | 25,706,811 | 1.44% |
| 2023-08-01 | 10.56 | 10.56 | 10.32 | 10.42 | 10.23 | qfq | 3,647,200 | 37,887,394 | -0.67% |
| 2023-07-31 | 10.46 | 10.54 | 10.40 | 10.49 | 10.30 | qfq | 2,920,894 | 30,628,530 | 0.10% |
| 2023-07-28 | 10.46 | 10.52 | 10.30 | 10.48 | 10.29 | qfq | 3,716,000 | 38,774,227 | -0.19% |
| 2023-07-27 | 10.66 | 10.69 | 10.46 | 10.50 | 10.31 | qfq | 3,447,200 | 36,432,225 | -1.50% |
| 2023-07-26 | 10.76 | 10.76 | 10.62 | 10.66 | 10.46 | qfq | 3,457,501 | 36,873,180 | -1.20% |
| 2023-07-25 | 10.64 | 10.87 | 10.64 | 10.79 | 10.59 | qfq | 3,770,900 | 40,615,460 | 1.60% |
| 2023-07-24 | 10.63 | 10.69 | 10.52 | 10.62 | 10.42 | qfq | 2,976,500 | 31,536,749 | -0.09% |
| 2023-07-21 | 10.65 | 10.75 | 10.50 | 10.63 | 10.43 | qfq | 3,514,100 | 37,307,126 | -0.65% |
| 2023-07-20 | 10.92 | 10.98 | 10.65 | 10.70 | 10.50 | qfq | 4,431,994 | 47,680,327 | -2.01% |
| 2023-07-19 | 10.88 | 10.97 | 10.81 | 10.92 | 10.72 | qfq | 3,107,300 | 33,802,230 | -0.09% |
| 2023-07-18 | 11.00 | 11.15 | 10.89 | 10.93 | 10.73 | qfq | 3,568,400 | 39,166,493 | -1.18% |