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
华尔泰001217.SZ
最近收盘价8.552026-07-17
最近交易日2026-07-17
成交量（股）4,131,600
成交额（元）35,859,686
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.68 | 8.88 | 8.47 | 8.55 | 8.55 | qfq | 4,131,600 | 35,859,686 | -1.95% |
| 2026-07-16 | 8.59 | 8.81 | 8.52 | 8.72 | 8.72 | qfq | 3,091,210 | 26,918,754 | 1.04% |
| 2026-07-15 | 8.48 | 8.75 | 8.40 | 8.63 | 8.63 | qfq | 4,014,300 | 34,671,975 | 1.89% |
| 2026-07-14 | 8.30 | 8.53 | 8.21 | 8.47 | 8.47 | qfq | 4,010,600 | 33,674,709 | 0.83% |
| 2026-07-13 | 8.58 | 8.63 | 8.28 | 8.40 | 8.40 | qfq | 4,557,210 | 38,297,577 | -2.21% |
| 2026-07-10 | 8.48 | 8.84 | 8.40 | 8.59 | 8.59 | qfq | 4,417,400 | 38,241,078 | 0.35% |
| 2026-07-09 | 8.56 | 8.68 | 8.33 | 8.56 | 8.56 | qfq | 4,085,810 | 34,668,699 | -0.12% |
| 2026-07-08 | 8.68 | 8.73 | 8.49 | 8.57 | 8.57 | qfq | 4,353,800 | 37,341,682 | -1.61% |
| 2026-07-07 | 8.89 | 8.96 | 8.65 | 8.71 | 8.71 | qfq | 3,508,600 | 30,739,554 | -2.90% |
| 2026-07-06 | 8.99 | 9.23 | 8.96 | 8.97 | 8.97 | qfq | 4,299,010 | 39,019,288 | -0.33% |
| 2026-07-03 | 9.31 | 9.32 | 8.94 | 9.00 | 9.00 | qfq | 6,302,300 | 57,306,433 | -2.28% |
| 2026-07-02 | 9.30 | 9.79 | 9.15 | 9.21 | 9.21 | qfq | 11,454,500 | 107,830,541 | 0.66% |
| 2026-07-01 | 8.42 | 9.15 | 8.42 | 9.15 | 9.15 | qfq | 7,863,600 | 69,339,919 | 8.54% |
| 2026-06-30 | 8.46 | 8.62 | 8.30 | 8.43 | 8.43 | qfq | 4,170,800 | 35,132,471 | -1.52% |
| 2026-06-29 | 8.53 | 8.63 | 8.34 | 8.56 | 8.56 | qfq | 3,249,900 | 27,629,721 | -0.70% |
| 2026-06-26 | 8.80 | 8.81 | 8.51 | 8.62 | 8.62 | qfq | 3,136,300 | 27,086,819 | -2.16% |
| 2026-06-25 | 9.01 | 9.03 | 8.71 | 8.81 | 8.81 | qfq | 3,615,300 | 31,886,572 | -2.65% |
| 2026-06-24 | 9.22 | 9.36 | 8.98 | 9.05 | 9.05 | qfq | 3,223,010 | 29,290,843 | -2.79% |
| 2026-06-23 | 9.17 | 9.47 | 9.17 | 9.31 | 9.31 | qfq | 3,555,820 | 33,275,949 | 0.54% |
| 2026-06-22 | 9.11 | 9.29 | 8.78 | 9.26 | 9.26 | qfq | 4,612,600 | 41,600,450 | 1.76% |
| 2026-06-18 | 9.10 | 9.15 | 8.93 | 9.10 | 9.10 | qfq | 3,491,100 | 31,671,695 | -0.87% |
| 2026-06-17 | 9.47 | 9.48 | 9.11 | 9.18 | 9.18 | qfq | 4,368,000 | 40,264,564 | -3.37% |
| 2026-06-16 | 9.69 | 9.70 | 9.43 | 9.50 | 9.50 | qfq | 3,030,200 | 28,807,096 | -1.76% |
| 2026-06-15 | 9.68 | 9.91 | 9.56 | 9.67 | 9.67 | qfq | 3,825,900 | 37,157,181 | 0.21% |
| 2026-06-12 | 9.59 | 9.74 | 9.30 | 9.65 | 9.65 | qfq | 4,567,600 | 43,692,060 | 1.90% |
| 2026-06-11 | 9.49 | 9.72 | 9.32 | 9.47 | 9.47 | qfq | 3,292,800 | 31,216,215 | -0.32% |
| 2026-06-10 | 9.55 | 9.68 | 9.39 | 9.50 | 9.50 | qfq | 3,049,010 | 28,916,094 | -0.84% |
| 2026-06-09 | 9.49 | 9.71 | 9.37 | 9.58 | 9.58 | qfq | 3,129,900 | 29,798,608 | 1.59% |
| 2026-06-08 | 9.61 | 9.79 | 9.27 | 9.43 | 9.43 | qfq | 3,350,200 | 31,845,769 | -3.38% |
| 2026-06-05 | 9.69 | 9.89 | 9.50 | 9.76 | 9.76 | qfq | 3,175,100 | 30,853,115 | 0.93% |
| 2026-06-04 | 9.81 | 9.90 | 9.60 | 9.67 | 9.67 | qfq | 2,864,200 | 27,785,914 | -2.32% |
| 2026-06-03 | 9.98 | 9.98 | 9.81 | 9.90 | 9.90 | qfq | 2,562,800 | 25,333,490 | -0.70% |
| 2026-06-02 | 10.08 | 10.15 | 9.81 | 9.97 | 9.97 | qfq | 3,150,800 | 31,269,700 | -1.19% |
| 2026-06-01 | 9.87 | 10.13 | 9.74 | 10.09 | 10.09 | qfq | 3,943,800 | 39,511,181 | 2.75% |
| 2026-05-29 | 10.10 | 10.10 | 9.75 | 9.82 | 9.82 | qfq | 3,296,600 | 32,714,112 | -2.00% |
| 2026-05-28 | 9.90 | 10.10 | 9.85 | 10.02 | 10.02 | qfq | 3,358,900 | 33,528,063 | 0.80% |
| 2026-05-27 | 10.20 | 10.27 | 9.85 | 9.94 | 9.94 | qfq | 4,216,700 | 42,072,462 | -2.55% |
| 2026-05-26 | 10.40 | 10.40 | 10.03 | 10.20 | 10.20 | qfq | 4,038,200 | 41,143,298 | -2.86% |
| 2026-05-25 | 10.83 | 10.88 | 10.45 | 10.50 | 10.40 | qfq | 4,155,600 | 44,078,120 | -3.14% |
| 2026-05-22 | 10.69 | 10.94 | 10.64 | 10.84 | 10.74 | qfq | 3,564,900 | 38,438,055 | 1.50% |
| 2026-05-21 | 11.12 | 11.22 | 10.64 | 10.68 | 10.58 | qfq | 4,811,800 | 52,569,715 | -3.78% |
| 2026-05-20 | 11.28 | 11.28 | 11.00 | 11.10 | 10.99 | qfq | 3,767,500 | 41,735,064 | -1.33% |
| 2026-05-19 | 11.30 | 11.41 | 11.12 | 11.25 | 11.14 | qfq | 4,514,500 | 50,819,064 | -0.44% |
| 2026-05-18 | 11.62 | 11.63 | 11.15 | 11.30 | 11.19 | qfq | 7,072,600 | 79,509,257 | -3.00% |
| 2026-05-15 | 11.65 | 11.91 | 11.60 | 11.65 | 11.54 | qfq | 6,761,700 | 79,570,635 | 0.78% |
| 2026-05-14 | 11.68 | 11.90 | 11.54 | 11.56 | 11.45 | qfq | 5,211,110 | 61,135,204 | -0.86% |
| 2026-05-13 | 11.52 | 11.82 | 11.50 | 11.66 | 11.55 | qfq | 3,974,707 | 46,387,845 | 1.22% |
| 2026-05-12 | 11.85 | 11.92 | 11.48 | 11.52 | 11.41 | qfq | 4,725,500 | 55,040,873 | -2.54% |
| 2026-05-11 | 12.00 | 12.00 | 11.75 | 11.82 | 11.71 | qfq | 4,277,800 | 50,573,118 | -0.84% |
| 2026-05-08 | 11.80 | 11.93 | 11.76 | 11.92 | 11.81 | qfq | 3,462,600 | 41,125,374 | 1.10% |
| 2026-05-07 | 11.86 | 11.88 | 11.75 | 11.79 | 11.68 | qfq | 3,399,500 | 40,092,214 | -0.92% |
| 2026-05-06 | 12.03 | 12.13 | 11.77 | 11.90 | 11.79 | qfq | 6,545,000 | 77,800,411 | -1.00% |
| 2026-04-30 | 12.08 | 12.17 | 11.98 | 12.02 | 11.91 | qfq | 3,795,500 | 45,744,557 | -0.83% |
| 2026-04-29 | 11.91 | 12.19 | 11.86 | 12.12 | 12.00 | qfq | 3,781,700 | 45,748,260 | 1.34% |
| 2026-04-28 | 12.00 | 12.09 | 11.83 | 11.96 | 11.85 | qfq | 4,345,100 | 51,905,324 | -1.16% |
| 2026-04-27 | 12.00 | 12.16 | 11.51 | 12.10 | 11.98 | qfq | 6,748,300 | 80,301,632 | 0.92% |
| 2026-04-24 | 11.90 | 12.10 | 11.82 | 11.99 | 11.88 | qfq | 4,296,700 | 51,417,859 | 0.08% |
| 2026-04-23 | 12.02 | 12.30 | 11.88 | 11.98 | 11.87 | qfq | 5,025,700 | 60,442,771 | -0.33% |
| 2026-04-22 | 11.86 | 12.09 | 11.76 | 12.02 | 11.91 | qfq | 5,422,400 | 64,691,526 | 1.26% |
| 2026-04-21 | 11.89 | 11.91 | 11.68 | 11.87 | 11.76 | qfq | 3,618,100 | 42,552,241 | -0.08% |
| 2026-04-20 | 11.72 | 12.10 | 11.62 | 11.88 | 11.77 | qfq | 5,337,600 | 63,501,281 | 1.37% |
| 2026-04-17 | 11.61 | 11.80 | 11.40 | 11.72 | 11.61 | qfq | 4,945,400 | 57,324,166 | 0.86% |
| 2026-04-16 | 11.37 | 11.64 | 11.29 | 11.62 | 11.51 | qfq | 5,475,900 | 62,996,708 | 2.47% |
| 2026-04-15 | 11.49 | 11.50 | 11.34 | 11.34 | 11.23 | qfq | 3,396,800 | 38,650,398 | -0.87% |
| 2026-04-14 | 11.70 | 11.78 | 11.32 | 11.44 | 11.33 | qfq | 7,601,500 | 86,952,395 | -3.13% |
| 2026-04-13 | 11.85 | 11.85 | 11.66 | 11.81 | 11.70 | qfq | 2,956,700 | 34,730,139 | -0.25% |
| 2026-04-10 | 11.93 | 12.02 | 11.82 | 11.84 | 11.73 | qfq | 3,385,610 | 40,372,708 | -0.08% |
| 2026-04-09 | 12.01 | 12.02 | 11.77 | 11.85 | 11.74 | qfq | 3,652,100 | 43,299,220 | -1.25% |
| 2026-04-08 | 11.93 | 12.01 | 11.84 | 12.00 | 11.89 | qfq | 5,086,400 | 60,796,961 | 1.27% |
| 2026-04-07 | 11.38 | 11.86 | 11.38 | 11.85 | 11.74 | qfq | 4,680,700 | 54,927,253 | 4.13% |
| 2026-04-03 | 11.90 | 11.90 | 11.35 | 11.38 | 11.27 | qfq | 4,038,200 | 46,390,373 | -3.89% |
| 2026-04-02 | 12.10 | 12.10 | 11.76 | 11.84 | 11.73 | qfq | 3,296,738 | 39,230,745 | -1.58% |
| 2026-04-01 | 12.11 | 12.20 | 11.96 | 12.03 | 11.92 | qfq | 3,967,200 | 47,871,370 | 0.42% |
| 2026-03-31 | 12.30 | 12.36 | 11.95 | 11.98 | 11.87 | qfq | 4,894,700 | 59,425,557 | -2.76% |
| 2026-03-30 | 12.10 | 12.40 | 12.06 | 12.32 | 12.20 | qfq | 5,252,810 | 64,499,767 | 0.98% |
| 2026-03-27 | 11.72 | 12.26 | 11.72 | 12.20 | 12.08 | qfq | 5,666,100 | 68,550,039 | 2.87% |
| 2026-03-26 | 11.99 | 12.25 | 11.72 | 11.86 | 11.75 | qfq | 4,724,400 | 56,595,516 | -1.25% |
| 2026-03-25 | 11.75 | 12.05 | 11.61 | 12.01 | 11.90 | qfq | 5,898,110 | 70,257,492 | 2.30% |
| 2026-03-24 | 11.55 | 11.77 | 11.30 | 11.74 | 11.63 | qfq | 6,947,500 | 80,274,481 | 3.62% |
| 2026-03-23 | 12.00 | 12.01 | 11.27 | 11.33 | 11.22 | qfq | 9,006,900 | 104,801,887 | -6.52% |
| 2026-03-20 | 12.54 | 12.63 | 12.09 | 12.12 | 12.00 | qfq | 8,384,700 | 103,042,092 | -3.27% |
| 2026-03-19 | 12.93 | 13.10 | 12.50 | 12.53 | 12.41 | qfq | 8,807,000 | 112,078,919 | -3.98% |
| 2026-03-18 | 12.98 | 13.08 | 12.77 | 13.05 | 12.93 | qfq | 7,370,000 | 95,466,542 | 1.24% |
| 2026-03-17 | 13.17 | 13.43 | 12.88 | 12.89 | 12.77 | qfq | 11,806,100 | 154,263,701 | -2.13% |
| 2026-03-16 | 13.44 | 13.71 | 13.05 | 13.17 | 13.04 | qfq | 15,961,600 | 212,583,551 | -1.79% |
| 2026-03-13 | 13.40 | 13.87 | 13.40 | 13.41 | 13.28 | qfq | 20,161,300 | 275,227,735 | -0.37% |
| 2026-03-12 | 13.90 | 13.90 | 13.32 | 13.46 | 13.33 | qfq | 24,629,400 | 332,793,816 | -3.93% |
| 2026-03-11 | 13.15 | 14.24 | 12.98 | 14.01 | 13.88 | qfq | 25,988,500 | 352,524,360 | 6.54% |
| 2026-03-10 | 13.22 | 13.40 | 13.08 | 13.15 | 13.02 | qfq | 8,495,500 | 111,681,569 | -0.38% |
| 2026-03-09 | 13.50 | 13.62 | 13.05 | 13.20 | 13.07 | qfq | 9,019,300 | 119,647,254 | -1.79% |
| 2026-03-06 | 13.03 | 13.48 | 12.99 | 13.44 | 13.31 | qfq | 9,230,400 | 122,651,358 | 2.36% |
| 2026-03-05 | 13.71 | 13.79 | 13.03 | 13.13 | 13.00 | qfq | 10,869,700 | 144,043,117 | -2.45% |
| 2026-03-04 | 12.80 | 13.71 | 12.73 | 13.46 | 13.33 | qfq | 15,409,900 | 205,895,013 | 3.14% |
| 2026-03-03 | 14.01 | 14.03 | 12.98 | 13.05 | 12.93 | qfq | 14,048,500 | 187,940,588 | -5.43% |
| 2026-03-02 | 14.57 | 14.64 | 13.69 | 13.80 | 13.67 | qfq | 14,432,500 | 201,345,543 | -4.43% |
| 2026-02-27 | 14.83 | 14.83 | 14.28 | 14.44 | 14.30 | qfq | 12,211,500 | 176,303,448 | -2.63% |
| 2026-02-26 | 14.98 | 15.18 | 14.57 | 14.83 | 14.69 | qfq | 14,436,800 | 213,774,908 | 0.00% |
| 2026-02-25 | 15.10 | 15.27 | 14.78 | 14.83 | 14.69 | qfq | 15,064,832 | 226,355,395 | -0.74% |
| 2026-02-24 | 14.69 | 15.35 | 14.45 | 14.94 | 14.80 | qfq | 22,399,500 | 336,346,484 | 1.63% |
| 2026-02-13 | 15.29 | 15.37 | 14.49 | 14.70 | 14.56 | qfq | 28,641,600 | 424,161,913 | -5.47% |
| 2026-02-12 | 15.67 | 16.49 | 15.01 | 15.55 | 15.40 | qfq | 57,725,521 | 908,444,333 | -6.61% |
| 2026-02-11 | 16.35 | 16.65 | 16.20 | 16.65 | 16.49 | qfq | 11,039,532 | 182,911,945 | 9.97% |
| 2026-02-10 | 13.82 | 15.48 | 13.82 | 15.14 | 15.00 | qfq | 64,706,047 | 972,072,739 | 7.60% |
| 2026-02-09 | 12.80 | 14.07 | 12.72 | 14.07 | 13.94 | qfq | 22,259,155 | 300,199,670 | 10.01% |
| 2026-02-06 | 12.72 | 13.20 | 12.50 | 12.79 | 12.67 | qfq | 9,130,700 | 117,572,115 | 0.00% |
| 2026-02-05 | 12.86 | 13.30 | 12.75 | 12.79 | 12.67 | qfq | 10,555,615 | 137,400,273 | -1.16% |
| 2026-02-04 | 12.80 | 13.23 | 12.80 | 12.94 | 12.82 | qfq | 7,065,000 | 91,774,230 | 0.54% |
| 2026-02-03 | 12.89 | 12.93 | 12.50 | 12.87 | 12.75 | qfq | 7,100,300 | 90,626,912 | 0.55% |
| 2026-02-02 | 13.06 | 13.37 | 12.70 | 12.80 | 12.68 | qfq | 11,042,951 | 142,595,991 | -3.54% |
| 2026-01-30 | 12.90 | 13.48 | 12.80 | 13.27 | 13.14 | qfq | 14,761,169 | 195,783,786 | 2.31% |
| 2026-01-29 | 12.50 | 13.05 | 12.35 | 12.97 | 12.85 | qfq | 8,953,700 | 114,348,201 | 0.78% |
| 2026-01-28 | 12.88 | 13.04 | 12.81 | 12.87 | 12.75 | qfq | 5,591,900 | 72,243,607 | -0.31% |
| 2026-01-27 | 13.23 | 13.23 | 12.73 | 12.91 | 12.79 | qfq | 10,210,420 | 131,694,236 | -3.08% |
| 2026-01-26 | 13.57 | 13.62 | 13.25 | 13.32 | 13.19 | qfq | 10,420,700 | 139,809,153 | -2.27% |
| 2026-01-23 | 13.57 | 13.70 | 13.47 | 13.63 | 13.50 | qfq | 10,188,110 | 138,632,089 | -0.73% |
| 2026-01-22 | 13.30 | 13.89 | 13.24 | 13.73 | 13.60 | qfq | 15,430,190 | 208,303,709 | 2.46% |
| 2026-01-21 | 13.62 | 13.74 | 13.34 | 13.40 | 13.27 | qfq | 11,774,310 | 158,614,808 | 0.60% |
| 2026-01-20 | 13.05 | 13.45 | 13.05 | 13.32 | 13.19 | qfq | 11,221,500 | 149,023,353 | 1.52% |
| 2026-01-19 | 13.00 | 13.14 | 12.96 | 13.12 | 13.00 | qfq | 6,348,651 | 83,076,274 | 0.31% |
| 2026-01-16 | 13.24 | 13.25 | 12.97 | 13.08 | 12.96 | qfq | 7,537,838 | 98,606,701 | -0.46% |
| 2026-01-15 | 12.95 | 13.15 | 12.88 | 13.14 | 13.01 | qfq | 8,187,938 | 106,767,056 | 1.00% |
| 2026-01-14 | 13.15 | 13.23 | 12.85 | 13.01 | 12.89 | qfq | 14,736,238 | 192,700,576 | -1.66% |
| 2026-01-13 | 13.40 | 13.62 | 13.15 | 13.23 | 13.10 | qfq | 14,224,700 | 189,825,728 | -0.90% |
| 2026-01-12 | 13.30 | 13.46 | 13.17 | 13.35 | 13.22 | qfq | 14,591,400 | 193,843,624 | -0.60% |
| 2026-01-09 | 13.28 | 13.55 | 13.20 | 13.43 | 13.30 | qfq | 15,995,210 | 213,460,843 | 0.52% |
| 2026-01-08 | 13.24 | 13.46 | 13.14 | 13.36 | 13.23 | qfq | 11,322,000 | 150,607,980 | -0.07% |
| 2026-01-07 | 13.69 | 13.74 | 13.27 | 13.37 | 13.24 | qfq | 18,118,250 | 243,870,820 | -2.98% |
| 2026-01-06 | 13.20 | 14.26 | 13.13 | 13.78 | 13.65 | qfq | 27,896,700 | 381,789,860 | 5.19% |
| 2026-01-05 | 13.60 | 13.63 | 13.06 | 13.10 | 12.98 | qfq | 24,686,710 | 326,947,886 | -5.76% |
| 2025-12-31 | 14.44 | 14.54 | 13.84 | 13.90 | 13.77 | qfq | 17,966,300 | 251,348,499 | -3.74% |
| 2025-12-30 | 15.16 | 15.30 | 14.39 | 14.44 | 14.30 | qfq | 33,312,838 | 489,931,085 | -5.62% |
| 2025-12-29 | 14.84 | 15.30 | 14.53 | 15.30 | 15.15 | qfq | 35,294,238 | 528,403,746 | 9.99% |
| 2025-12-26 | 13.47 | 14.80 | 13.35 | 13.91 | 13.78 | qfq | 28,962,900 | 401,980,691 | 2.81% |
| 2025-12-25 | 13.79 | 13.79 | 13.50 | 13.53 | 13.40 | qfq | 14,780,500 | 200,664,340 | -1.96% |
| 2025-12-24 | 14.19 | 14.35 | 13.70 | 13.80 | 13.67 | qfq | 21,673,871 | 300,892,836 | -2.47% |
| 2025-12-23 | 14.81 | 15.32 | 14.15 | 14.15 | 14.02 | qfq | 36,908,401 | 541,613,192 | -4.46% |
| 2025-12-22 | 14.81 | 14.81 | 14.81 | 14.81 | 14.67 | qfq | 3,382,990 | 50,102,082 | 10.03% |
| 2025-12-19 | 13.19 | 13.52 | 13.08 | 13.46 | 13.33 | qfq | 7,057,152 | 94,126,005 | 1.58% |
| 2025-12-18 | 12.74 | 13.70 | 12.74 | 13.25 | 13.12 | qfq | 10,796,300 | 143,680,407 | 3.19% |
| 2025-12-17 | 12.79 | 12.92 | 12.60 | 12.84 | 12.72 | qfq | 4,663,500 | 59,401,539 | 1.50% |
| 2025-12-16 | 13.01 | 13.03 | 12.60 | 12.65 | 12.53 | qfq | 5,296,500 | 67,687,017 | -3.07% |
| 2025-12-15 | 12.68 | 13.17 | 12.52 | 13.05 | 12.93 | qfq | 6,771,900 | 87,623,548 | 2.43% |
| 2025-12-12 | 13.01 | 13.01 | 12.73 | 12.74 | 12.62 | qfq | 5,595,200 | 71,933,582 | -1.77% |
| 2025-12-11 | 13.35 | 13.39 | 12.92 | 12.97 | 12.85 | qfq | 6,006,800 | 78,702,411 | -0.99% |
| 2025-12-10 | 13.32 | 13.37 | 13.07 | 13.10 | 12.98 | qfq | 4,787,700 | 63,100,201 | -1.65% |
| 2025-12-09 | 13.50 | 13.56 | 13.28 | 13.32 | 13.19 | qfq | 5,441,500 | 72,722,412 | -1.77% |
| 2025-12-08 | 13.96 | 14.06 | 13.45 | 13.56 | 13.43 | qfq | 8,258,200 | 112,474,905 | -2.93% |
| 2025-12-05 | 13.77 | 14.10 | 13.73 | 13.97 | 13.84 | qfq | 5,362,200 | 74,812,387 | 1.38% |
| 2025-12-04 | 14.15 | 14.23 | 13.72 | 13.78 | 13.65 | qfq | 5,536,000 | 76,840,810 | -1.92% |
| 2025-12-03 | 14.22 | 14.30 | 13.98 | 14.05 | 13.92 | qfq | 5,183,200 | 73,085,457 | -1.20% |
| 2025-12-02 | 14.15 | 14.34 | 14.06 | 14.22 | 14.08 | qfq | 4,266,800 | 60,654,497 | -0.14% |
| 2025-12-01 | 14.07 | 14.44 | 14.06 | 14.24 | 14.10 | qfq | 6,232,000 | 88,607,837 | 0.78% |
| 2025-11-28 | 13.95 | 14.14 | 13.84 | 14.13 | 14.00 | qfq | 5,982,300 | 83,869,170 | 1.36% |
| 2025-11-27 | 13.98 | 14.14 | 13.87 | 13.94 | 13.81 | qfq | 4,953,500 | 69,241,198 | -0.07% |
| 2025-11-26 | 14.32 | 14.34 | 13.90 | 13.95 | 13.82 | qfq | 8,338,100 | 117,332,814 | -2.31% |
| 2025-11-25 | 13.93 | 14.45 | 13.86 | 14.28 | 14.14 | qfq | 12,044,000 | 170,773,779 | 4.85% |
| 2025-11-24 | 13.25 | 13.69 | 13.10 | 13.62 | 13.49 | qfq | 7,920,700 | 106,427,835 | 3.50% |
| 2025-11-21 | 13.63 | 13.69 | 13.13 | 13.16 | 13.03 | qfq | 11,027,471 | 147,346,841 | -4.50% |
| 2025-11-20 | 14.15 | 14.26 | 13.75 | 13.78 | 13.65 | qfq | 9,503,700 | 132,353,875 | -2.41% |
| 2025-11-19 | 14.16 | 14.39 | 13.98 | 14.12 | 13.99 | qfq | 8,410,600 | 118,958,226 | -0.42% |
| 2025-11-18 | 14.30 | 14.40 | 14.01 | 14.18 | 14.04 | qfq | 9,435,600 | 133,916,764 | -0.91% |
| 2025-11-17 | 14.17 | 14.50 | 14.12 | 14.31 | 14.17 | qfq | 10,041,200 | 143,325,092 | 0.35% |
| 2025-11-14 | 14.51 | 15.15 | 14.23 | 14.26 | 14.12 | qfq | 15,934,509 | 230,780,177 | -3.19% |
| 2025-11-13 | 14.55 | 15.19 | 14.25 | 14.73 | 14.59 | qfq | 23,287,452 | 341,342,273 | 1.66% |
| 2025-11-12 | 14.22 | 14.55 | 13.98 | 14.49 | 14.35 | qfq | 12,258,800 | 174,517,902 | 1.26% |
| 2025-11-11 | 13.92 | 14.48 | 13.79 | 14.31 | 14.17 | qfq | 13,939,520 | 198,344,659 | 2.80% |
| 2025-11-10 | 14.02 | 14.26 | 13.83 | 13.92 | 13.79 | qfq | 12,917,110 | 180,325,557 | -1.35% |
| 2025-11-07 | 14.12 | 14.45 | 13.99 | 14.11 | 13.98 | qfq | 17,370,873 | 246,540,920 | 0.43% |
| 2025-11-06 | 14.17 | 14.90 | 14.02 | 14.05 | 13.92 | qfq | 24,734,573 | 355,825,375 | 1.44% |
| 2025-11-05 | 13.85 | 14.25 | 13.82 | 13.85 | 13.72 | qfq | 16,322,300 | 228,858,593 | -1.14% |
| 2025-11-04 | 14.12 | 14.30 | 13.81 | 14.01 | 13.88 | qfq | 21,615,790 | 302,687,461 | -1.48% |
| 2025-11-03 | 14.00 | 14.56 | 13.62 | 14.22 | 14.08 | qfq | 26,481,690 | 373,022,490 | 7.24% |
| 2025-10-31 | 13.62 | 13.77 | 13.26 | 13.26 | 13.13 | qfq | 14,918,171 | 201,056,170 | -0.82% |
| 2025-10-30 | 12.88 | 13.78 | 12.78 | 13.37 | 13.24 | qfq | 17,752,470 | 237,190,581 | 3.80% |
| 2025-10-29 | 12.98 | 13.06 | 12.76 | 12.88 | 12.76 | qfq | 7,078,400 | 91,177,296 | -0.39% |
| 2025-10-28 | 12.67 | 13.06 | 12.61 | 12.93 | 12.81 | qfq | 10,498,171 | 135,358,121 | 1.09% |
| 2025-10-27 | 12.60 | 13.12 | 12.45 | 12.79 | 12.67 | qfq | 14,565,800 | 186,404,354 | 1.91% |
| 2025-10-24 | 12.55 | 12.85 | 12.51 | 12.55 | 12.43 | qfq | 6,217,818 | 78,636,436 | -0.40% |
| 2025-10-23 | 12.56 | 12.64 | 12.44 | 12.60 | 12.48 | qfq | 5,391,600 | 67,567,115 | 0.00% |
| 2025-10-22 | 12.57 | 12.78 | 12.53 | 12.60 | 12.48 | qfq | 7,853,671 | 99,233,784 | -0.16% |
| 2025-10-21 | 12.47 | 12.72 | 12.40 | 12.62 | 12.50 | qfq | 8,035,471 | 101,097,698 | 1.28% |
| 2025-10-20 | 12.37 | 12.51 | 12.29 | 12.46 | 12.34 | qfq | 8,586,900 | 106,582,704 | 2.21% |
| 2025-10-17 | 12.28 | 12.30 | 12.10 | 12.19 | 12.07 | qfq | 4,744,300 | 57,804,397 | -0.16% |
| 2025-10-16 | 12.23 | 12.44 | 12.14 | 12.21 | 12.09 | qfq | 5,021,300 | 61,502,689 | -0.08% |
| 2025-10-15 | 12.30 | 12.30 | 12.08 | 12.22 | 12.10 | qfq | 6,782,362 | 82,633,181 | -0.33% |
| 2025-10-14 | 12.38 | 12.47 | 12.22 | 12.26 | 12.14 | qfq | 6,636,107 | 81,883,627 | -0.49% |
| 2025-10-13 | 11.80 | 12.39 | 11.71 | 12.32 | 12.20 | qfq | 10,260,971 | 124,812,146 | 1.15% |
| 2025-10-10 | 12.00 | 12.24 | 11.95 | 12.18 | 12.06 | qfq | 8,506,609 | 103,473,944 | 1.50% |
| 2025-10-09 | 12.01 | 12.08 | 11.87 | 12.00 | 11.89 | qfq | 4,481,000 | 53,580,740 | 0.17% |
| 2025-09-30 | 11.99 | 12.03 | 11.85 | 11.98 | 11.87 | qfq | 5,135,500 | 61,400,666 | 0.00% |
| 2025-09-29 | 11.68 | 12.09 | 11.67 | 11.98 | 11.87 | qfq | 8,777,509 | 104,798,637 | 2.57% |
| 2025-09-26 | 11.55 | 11.78 | 11.45 | 11.68 | 11.57 | qfq | 4,469,400 | 52,153,970 | 0.95% |
| 2025-09-25 | 11.82 | 11.84 | 11.55 | 11.57 | 11.46 | qfq | 4,942,400 | 57,539,290 | -1.95% |
| 2025-09-24 | 11.43 | 11.84 | 11.40 | 11.80 | 11.69 | qfq | 5,358,000 | 62,497,642 | 2.79% |
| 2025-09-23 | 11.64 | 11.76 | 11.28 | 11.48 | 11.37 | qfq | 7,744,182 | 88,627,612 | -2.30% |
| 2025-09-22 | 12.03 | 12.06 | 11.65 | 11.75 | 11.64 | qfq | 5,746,700 | 67,938,537 | -0.84% |
| 2025-09-19 | 11.73 | 11.87 | 11.68 | 11.85 | 11.74 | qfq | 5,139,663 | 60,603,922 | 1.02% |
| 2025-09-18 | 12.01 | 12.01 | 11.67 | 11.73 | 11.62 | qfq | 5,202,800 | 61,732,131 | -2.25% |
| 2025-09-17 | 12.04 | 12.13 | 11.98 | 12.00 | 11.89 | qfq | 4,509,500 | 54,274,064 | -0.58% |
| 2025-09-16 | 12.14 | 12.18 | 11.92 | 12.07 | 11.96 | qfq | 5,212,463 | 62,717,837 | -0.49% |
| 2025-09-15 | 11.83 | 12.24 | 11.83 | 12.13 | 12.01 | qfq | 9,109,700 | 109,977,692 | 2.10% |
| 2025-09-12 | 12.00 | 12.04 | 11.83 | 11.88 | 11.77 | qfq | 3,852,800 | 45,842,211 | -0.59% |
| 2025-09-11 | 11.95 | 11.97 | 11.83 | 11.95 | 11.84 | qfq | 4,001,100 | 47,619,394 | -0.17% |
| 2025-09-10 | 12.01 | 12.09 | 11.82 | 11.97 | 11.86 | qfq | 4,673,400 | 55,742,598 | 0.34% |
| 2025-09-09 | 12.00 | 12.09 | 11.88 | 11.93 | 11.82 | qfq | 7,546,800 | 90,242,246 | -0.17% |
| 2025-09-08 | 11.57 | 11.99 | 11.53 | 11.95 | 11.84 | qfq | 9,678,010 | 114,554,037 | 3.11% |
| 2025-09-05 | 11.37 | 11.60 | 11.33 | 11.59 | 11.48 | qfq | 4,500,481 | 51,726,950 | 2.39% |
| 2025-09-04 | 11.21 | 11.41 | 11.18 | 11.32 | 11.21 | qfq | 4,388,722 | 49,657,708 | 0.27% |
| 2025-09-03 | 11.62 | 11.71 | 11.18 | 11.29 | 11.18 | qfq | 5,836,600 | 66,563,432 | -3.09% |
| 2025-09-02 | 11.69 | 11.74 | 11.49 | 11.65 | 11.54 | qfq | 4,575,900 | 53,082,890 | -0.60% |
| 2025-09-01 | 11.63 | 11.75 | 11.53 | 11.72 | 11.61 | qfq | 3,836,200 | 44,833,813 | 0.77% |
| 2025-08-29 | 11.51 | 11.73 | 11.51 | 11.63 | 11.52 | qfq | 4,215,300 | 48,932,660 | 0.43% |
| 2025-08-28 | 11.70 | 11.75 | 11.32 | 11.58 | 11.47 | qfq | 7,632,000 | 87,978,966 | -0.60% |
| 2025-08-27 | 11.97 | 12.01 | 11.60 | 11.65 | 11.54 | qfq | 7,871,500 | 93,026,064 | -3.00% |
| 2025-08-26 | 11.90 | 12.08 | 11.84 | 12.01 | 11.90 | qfq | 7,346,400 | 88,189,530 | 0.92% |
| 2025-08-25 | 11.89 | 11.96 | 11.82 | 11.90 | 11.79 | qfq | 5,796,300 | 68,918,559 | 0.34% |
| 2025-08-22 | 11.85 | 11.95 | 11.76 | 11.86 | 11.75 | qfq | 5,435,700 | 64,205,123 | -0.34% |
| 2025-08-21 | 11.87 | 11.96 | 11.85 | 11.90 | 11.79 | qfq | 6,110,900 | 72,822,383 | 0.25% |
| 2025-08-20 | 11.70 | 11.87 | 11.70 | 11.87 | 11.76 | qfq | 7,004,014 | 82,754,749 | 1.02% |
| 2025-08-19 | 11.76 | 11.80 | 11.65 | 11.75 | 11.64 | qfq | 4,703,514 | 55,148,499 | 0.51% |
| 2025-08-18 | 11.60 | 11.77 | 11.60 | 11.69 | 11.58 | qfq | 5,180,214 | 60,497,228 | 0.86% |
| 2025-08-15 | 11.51 | 11.62 | 11.50 | 11.59 | 11.48 | qfq | 4,355,200 | 50,384,450 | 0.87% |
| 2025-08-14 | 11.75 | 11.80 | 11.46 | 11.49 | 11.38 | qfq | 6,715,900 | 78,023,341 | -2.38% |
| 2025-08-13 | 11.84 | 11.87 | 11.69 | 11.77 | 11.66 | qfq | 4,955,500 | 58,217,445 | -0.59% |
| 2025-08-12 | 11.88 | 11.88 | 11.77 | 11.84 | 11.73 | qfq | 4,255,600 | 50,281,715 | -0.34% |
| 2025-08-11 | 11.79 | 11.91 | 11.75 | 11.88 | 11.77 | qfq | 4,877,300 | 57,828,534 | 0.85% |
| 2025-08-08 | 11.78 | 11.81 | 11.62 | 11.78 | 11.67 | qfq | 4,405,200 | 51,560,227 | 0.00% |
| 2025-08-07 | 11.84 | 11.86 | 11.75 | 11.78 | 11.67 | qfq | 3,439,600 | 40,589,290 | -0.42% |
| 2025-08-06 | 11.85 | 11.86 | 11.75 | 11.83 | 11.72 | qfq | 3,547,700 | 41,871,465 | -0.08% |
| 2025-08-05 | 11.72 | 11.85 | 11.68 | 11.84 | 11.73 | qfq | 5,328,400 | 62,834,434 | 1.02% |
| 2025-08-04 | 11.65 | 11.92 | 11.60 | 11.72 | 11.61 | qfq | 6,270,800 | 73,393,007 | 0.43% |
| 2025-08-01 | 11.58 | 11.71 | 11.58 | 11.67 | 11.56 | qfq | 3,057,500 | 35,641,813 | 0.60% |
| 2025-07-31 | 11.80 | 11.86 | 11.55 | 11.60 | 11.49 | qfq | 5,825,900 | 67,972,930 | -2.11% |
| 2025-07-30 | 11.95 | 12.04 | 11.76 | 11.85 | 11.74 | qfq | 5,124,000 | 60,956,851 | -0.50% |
| 2025-07-29 | 12.01 | 12.06 | 11.80 | 11.91 | 11.80 | qfq | 5,917,000 | 70,393,428 | -0.83% |
| 2025-07-28 | 11.92 | 12.18 | 11.80 | 12.01 | 11.90 | qfq | 7,324,190 | 87,786,309 | 0.84% |
| 2025-07-25 | 12.04 | 12.04 | 11.86 | 11.91 | 11.80 | qfq | 5,180,000 | 61,771,730 | -1.08% |
| 2025-07-24 | 11.84 | 12.08 | 11.82 | 12.04 | 11.93 | qfq | 7,009,000 | 83,600,704 | 1.52% |
| 2025-07-23 | 12.12 | 12.26 | 11.81 | 11.86 | 11.75 | qfq | 8,447,410 | 101,108,403 | -1.66% |
| 2025-07-22 | 11.92 | 12.06 | 11.78 | 12.06 | 11.95 | qfq | 12,152,800 | 145,120,276 | 2.12% |
| 2025-07-21 | 11.50 | 11.90 | 11.50 | 11.81 | 11.70 | qfq | 10,130,400 | 119,455,906 | 2.87% |
| 2025-07-18 | 11.39 | 11.55 | 11.38 | 11.48 | 11.37 | qfq | 4,162,800 | 47,705,387 | 0.61% |
| 2025-07-17 | 11.40 | 11.42 | 11.29 | 11.41 | 11.30 | qfq | 4,496,700 | 51,035,855 | 0.09% |
| 2025-07-16 | 11.36 | 11.46 | 11.33 | 11.40 | 11.29 | qfq | 3,595,375 | 41,000,138 | 0.35% |
| 2025-07-15 | 11.75 | 11.75 | 11.30 | 11.36 | 11.25 | qfq | 9,067,875 | 103,706,105 | -3.57% |
| 2025-07-14 | 11.68 | 11.90 | 11.58 | 11.78 | 11.67 | qfq | 6,200,500 | 73,003,937 | 0.86% |
| 2025-07-11 | 11.66 | 11.74 | 11.43 | 11.68 | 11.57 | qfq | 6,912,010 | 80,052,287 | 0.09% |
| 2025-07-10 | 11.63 | 11.71 | 11.58 | 11.67 | 11.56 | qfq | 3,650,800 | 42,517,968 | 0.52% |
| 2025-07-09 | 11.75 | 11.79 | 11.59 | 11.61 | 11.50 | qfq | 6,109,300 | 71,312,160 | -1.36% |
| 2025-07-08 | 11.71 | 11.78 | 11.68 | 11.77 | 11.66 | qfq | 4,469,200 | 52,458,056 | 0.43% |
| 2025-07-07 | 11.66 | 11.80 | 11.64 | 11.72 | 11.61 | qfq | 4,077,590 | 47,825,404 | 0.09% |
| 2025-07-04 | 12.00 | 12.02 | 11.65 | 11.71 | 11.60 | qfq | 8,038,700 | 94,639,069 | -2.09% |
| 2025-07-03 | 11.84 | 12.01 | 11.78 | 11.96 | 11.85 | qfq | 5,859,300 | 69,791,435 | 1.18% |
| 2025-07-02 | 11.85 | 11.93 | 11.76 | 11.82 | 11.71 | qfq | 6,129,000 | 72,407,979 | -0.59% |
| 2025-07-01 | 11.96 | 12.08 | 11.78 | 11.89 | 11.78 | qfq | 7,355,600 | 87,689,872 | -0.17% |
| 2025-06-30 | 11.84 | 11.91 | 11.78 | 11.91 | 11.80 | qfq | 6,097,700 | 72,234,932 | 0.17% |
| 2025-06-27 | 11.89 | 11.98 | 11.75 | 11.89 | 11.78 | qfq | 10,358,600 | 122,608,055 | 0.34% |
| 2025-06-26 | 12.18 | 12.28 | 11.82 | 11.85 | 11.74 | qfq | 15,008,600 | 180,630,949 | -3.03% |
| 2025-06-25 | 11.99 | 12.30 | 11.97 | 12.22 | 12.10 | qfq | 17,964,714 | 218,733,797 | 1.83% |
| 2025-06-24 | 11.93 | 12.04 | 11.85 | 12.00 | 11.89 | qfq | 13,597,400 | 162,751,305 | -0.99% |
| 2025-06-23 | 12.10 | 12.20 | 11.90 | 12.12 | 12.00 | qfq | 16,978,800 | 205,064,241 | 0.17% |
| 2025-06-20 | 11.44 | 12.34 | 11.35 | 12.10 | 11.98 | qfq | 27,307,700 | 326,201,201 | 5.86% |
| 2025-06-19 | 11.58 | 11.71 | 11.29 | 11.43 | 11.32 | qfq | 13,462,800 | 154,655,748 | -1.89% |
| 2025-06-18 | 11.98 | 12.00 | 11.63 | 11.65 | 11.54 | qfq | 16,470,709 | 193,686,679 | -3.48% |
| 2025-06-17 | 11.81 | 12.35 | 11.70 | 12.07 | 11.96 | qfq | 23,700,009 | 283,234,123 | -1.07% |
| 2025-06-16 | 11.58 | 12.59 | 11.38 | 12.20 | 12.08 | qfq | 32,211,416 | 384,839,114 | 6.18% |
| 2025-06-13 | 11.20 | 11.61 | 11.12 | 11.49 | 11.38 | qfq | 19,373,481 | 221,311,915 | 2.41% |
| 2025-06-12 | 11.25 | 11.30 | 11.12 | 11.22 | 11.11 | qfq | 3,959,900 | 44,312,147 | -0.27% |
| 2025-06-11 | 11.20 | 11.33 | 11.19 | 11.25 | 11.14 | qfq | 4,613,700 | 51,977,134 | 0.09% |
| 2025-06-10 | 11.40 | 11.45 | 11.05 | 11.24 | 11.13 | qfq | 7,187,074 | 80,826,665 | -0.97% |
| 2025-06-09 | 11.14 | 11.39 | 11.12 | 11.35 | 11.24 | qfq | 9,125,174 | 103,009,652 | 2.25% |
| 2025-06-06 | 11.07 | 11.26 | 11.01 | 11.10 | 10.99 | qfq | 6,776,200 | 75,526,272 | 0.27% |
| 2025-06-05 | 11.18 | 11.20 | 11.00 | 11.07 | 10.96 | qfq | 5,913,900 | 65,460,190 | -0.98% |
| 2025-06-04 | 11.14 | 11.33 | 11.12 | 11.18 | 11.07 | qfq | 6,992,700 | 78,204,299 | -0.36% |
| 2025-06-03 | 11.20 | 11.53 | 10.98 | 11.22 | 11.11 | qfq | 13,900,500 | 156,166,463 | 3.03% |
| 2025-05-30 | 11.17 | 11.17 | 10.87 | 10.89 | 10.79 | qfq | 6,757,700 | 74,158,770 | -2.42% |
| 2025-05-29 | 11.12 | 11.21 | 11.00 | 11.16 | 11.05 | qfq | 5,796,372 | 64,548,621 | 0.54% |
| 2025-05-28 | 11.26 | 11.43 | 11.07 | 11.10 | 10.99 | qfq | 6,488,400 | 72,656,299 | -1.60% |
| 2025-05-27 | 11.01 | 11.36 | 10.93 | 11.28 | 11.17 | qfq | 9,232,900 | 103,088,620 | 1.99% |
| 2025-05-26 | 10.92 | 11.13 | 10.92 | 11.06 | 10.95 | qfq | 4,405,200 | 48,608,124 | 0.91% |
| 2025-05-23 | 11.01 | 11.24 | 10.96 | 10.96 | 10.86 | qfq | 6,962,400 | 77,337,192 | -0.99% |
| 2025-05-22 | 11.13 | 11.24 | 10.93 | 11.07 | 10.96 | qfq | 7,358,200 | 81,492,309 | -1.86% |
| 2025-05-21 | 11.22 | 11.42 | 11.19 | 11.28 | 11.07 | qfq | 6,109,422 | 68,835,901 | -0.35% |
| 2025-05-20 | 11.39 | 11.48 | 11.27 | 11.32 | 11.11 | qfq | 7,514,000 | 85,168,925 | -1.22% |
| 2025-05-19 | 11.25 | 11.48 | 11.10 | 11.46 | 11.25 | qfq | 9,145,372 | 103,737,236 | 1.60% |
| 2025-05-16 | 11.11 | 11.36 | 11.02 | 11.28 | 11.07 | qfq | 7,814,500 | 87,576,087 | 1.17% |
| 2025-05-15 | 11.28 | 11.45 | 11.12 | 11.15 | 10.95 | qfq | 10,336,300 | 116,441,181 | -1.76% |
| 2025-05-14 | 11.10 | 11.48 | 11.01 | 11.35 | 11.14 | qfq | 16,981,322 | 191,696,993 | 2.62% |
| 2025-05-13 | 11.11 | 11.18 | 10.94 | 11.06 | 10.86 | qfq | 7,204,700 | 79,687,140 | 0.55% |
| 2025-05-12 | 10.96 | 11.03 | 10.89 | 11.00 | 10.80 | qfq | 5,306,100 | 58,139,938 | 1.10% |
| 2025-05-09 | 10.99 | 11.09 | 10.85 | 10.88 | 10.68 | qfq | 6,269,600 | 68,477,049 | -1.81% |
| 2025-05-08 | 10.96 | 11.13 | 10.79 | 11.08 | 10.88 | qfq | 9,487,100 | 104,520,773 | -0.18% |
| 2025-05-07 | 10.80 | 11.10 | 10.77 | 11.10 | 10.90 | qfq | 12,461,142 | 136,526,370 | 3.45% |
| 2025-05-06 | 10.47 | 10.73 | 10.40 | 10.73 | 10.53 | qfq | 7,304,284 | 77,515,631 | 3.57% |
| 2025-04-30 | 10.42 | 10.52 | 10.34 | 10.36 | 10.17 | qfq | 5,810,200 | 60,545,197 | -0.86% |
| 2025-04-29 | 10.27 | 10.55 | 10.27 | 10.45 | 10.26 | qfq | 6,366,200 | 66,630,882 | 1.26% |
| 2025-04-28 | 10.58 | 10.61 | 10.25 | 10.32 | 10.13 | qfq | 7,499,500 | 77,643,595 | -2.82% |
| 2025-04-25 | 10.62 | 10.73 | 10.54 | 10.62 | 10.43 | qfq | 6,105,532 | 64,950,909 | -0.47% |
| 2025-04-24 | 10.65 | 10.75 | 10.51 | 10.67 | 10.47 | qfq | 7,879,500 | 83,871,976 | -0.28% |
| 2025-04-23 | 10.73 | 10.75 | 10.64 | 10.70 | 10.50 | qfq | 7,906,700 | 84,658,475 | 0.47% |
| 2025-04-22 | 10.72 | 10.82 | 10.56 | 10.65 | 10.46 | qfq | 9,631,000 | 102,618,012 | -1.11% |
| 2025-04-21 | 10.65 | 10.83 | 10.46 | 10.77 | 10.57 | qfq | 12,072,700 | 129,280,864 | 1.13% |
| 2025-04-18 | 10.79 | 11.10 | 10.39 | 10.65 | 10.46 | qfq | 24,748,210 | 262,819,063 | -6.00% |
| 2025-04-17 | 11.01 | 11.55 | 10.82 | 11.33 | 11.12 | qfq | 20,105,632 | 227,339,477 | 1.89% |
| 2025-04-16 | 10.98 | 11.60 | 10.72 | 11.12 | 10.92 | qfq | 24,110,400 | 268,992,691 | 0.09% |
| 2025-04-15 | 10.91 | 11.15 | 10.79 | 11.11 | 10.91 | qfq | 17,099,500 | 187,972,841 | 2.02% |
| 2025-04-14 | 10.76 | 11.01 | 10.72 | 10.89 | 10.69 | qfq | 12,360,700 | 134,522,522 | 2.25% |
| 2025-04-11 | 10.50 | 10.85 | 10.46 | 10.65 | 10.46 | qfq | 14,909,500 | 159,496,204 | 1.62% |
| 2025-04-10 | 10.50 | 10.77 | 10.45 | 10.48 | 10.29 | qfq | 16,922,900 | 178,896,882 | 2.34% |
| 2025-04-09 | 9.90 | 10.47 | 9.27 | 10.24 | 10.05 | qfq | 18,786,500 | 185,603,986 | -0.10% |
| 2025-04-08 | 10.30 | 10.58 | 9.88 | 10.25 | 10.06 | qfq | 22,529,502 | 230,217,275 | -3.39% |
| 2025-04-07 | 10.78 | 11.03 | 10.61 | 10.61 | 10.42 | qfq | 13,974,900 | 149,322,863 | -10.01% |
| 2025-04-03 | 12.40 | 12.43 | 11.62 | 11.79 | 11.57 | qfq | 29,230,700 | 348,545,354 | -3.83% |
| 2025-04-02 | 12.30 | 12.52 | 12.02 | 12.26 | 12.04 | qfq | 35,057,810 | 428,885,839 | -4.37% |
| 2025-04-01 | 13.70 | 14.05 | 12.43 | 12.82 | 12.59 | qfq | 53,792,958 | 699,633,113 | -5.67% |
| 2025-03-31 | 14.57 | 14.87 | 13.37 | 13.59 | 13.34 | qfq | 58,219,760 | 802,170,170 | -8.55% |
| 2025-03-28 | 14.86 | 14.86 | 14.33 | 14.86 | 14.59 | qfq | 61,486,643 | 911,213,521 | 9.99% |
| 2025-03-27 | 13.51 | 13.51 | 13.51 | 13.51 | 13.26 | qfq | 6,754,649 | 91,255,308 | 10.02% |
| 2025-03-26 | 12.03 | 12.65 | 11.93 | 12.28 | 12.06 | qfq | 27,040,007 | 329,742,868 | 2.16% |
| 2025-03-25 | 11.28 | 12.27 | 11.26 | 12.02 | 11.80 | qfq | 26,829,159 | 318,315,045 | 5.53% |
| 2025-03-24 | 11.12 | 11.46 | 10.84 | 11.39 | 11.18 | qfq | 10,288,200 | 114,991,412 | 1.61% |
| 2025-03-21 | 11.44 | 11.44 | 11.18 | 11.21 | 11.00 | qfq | 6,852,300 | 77,344,130 | -2.35% |
| 2025-03-20 | 11.52 | 11.65 | 11.46 | 11.48 | 11.27 | qfq | 7,233,900 | 83,303,591 | -0.78% |
| 2025-03-19 | 11.33 | 11.64 | 11.26 | 11.57 | 11.36 | qfq | 12,718,000 | 146,376,210 | 1.76% |
| 2025-03-18 | 11.41 | 11.41 | 11.27 | 11.37 | 11.16 | qfq | 5,461,684 | 61,908,669 | 0.00% |
| 2025-03-17 | 11.38 | 11.42 | 11.31 | 11.37 | 11.16 | qfq | 6,151,400 | 69,893,787 | 0.09% |
| 2025-03-14 | 11.29 | 11.40 | 11.20 | 11.36 | 11.15 | qfq | 7,006,400 | 79,357,672 | 0.53% |
| 2025-03-13 | 11.54 | 11.55 | 11.18 | 11.30 | 11.09 | qfq | 9,474,800 | 107,319,759 | -2.08% |
| 2025-03-12 | 11.71 | 11.73 | 11.52 | 11.54 | 11.33 | qfq | 8,859,500 | 102,593,102 | -1.37% |
| 2025-03-11 | 11.50 | 11.70 | 11.36 | 11.70 | 11.49 | qfq | 10,596,600 | 121,807,228 | 0.69% |
| 2025-03-10 | 11.70 | 11.80 | 11.55 | 11.62 | 11.41 | qfq | 13,757,710 | 160,039,378 | -1.94% |
| 2025-03-07 | 11.21 | 12.39 | 11.15 | 11.85 | 11.63 | qfq | 26,452,947 | 309,806,311 | 5.24% |
| 2025-03-06 | 11.35 | 11.35 | 11.08 | 11.26 | 11.05 | qfq | 12,956,184 | 145,046,893 | -0.88% |
| 2025-03-05 | 11.54 | 11.59 | 11.21 | 11.36 | 11.15 | qfq | 15,864,862 | 179,581,090 | -2.82% |
| 2025-03-04 | 11.27 | 11.70 | 11.21 | 11.69 | 11.48 | qfq | 21,165,650 | 243,114,056 | 4.84% |
| 2025-03-03 | 11.15 | 11.48 | 10.96 | 11.15 | 10.95 | qfq | 19,832,969 | 223,124,822 | 1.09% |
| 2025-02-28 | 10.74 | 11.50 | 10.74 | 11.03 | 10.83 | qfq | 24,459,800 | 272,079,794 | 2.80% |
| 2025-02-27 | 10.66 | 10.79 | 10.54 | 10.73 | 10.53 | qfq | 10,619,210 | 113,521,656 | 1.42% |
| 2025-02-26 | 10.51 | 10.63 | 10.49 | 10.58 | 10.39 | qfq | 4,608,300 | 48,660,445 | 1.05% |
| 2025-02-25 | 10.56 | 10.60 | 10.40 | 10.47 | 10.28 | qfq | 5,163,500 | 54,274,822 | -1.51% |
| 2025-02-24 | 10.50 | 10.73 | 10.50 | 10.63 | 10.44 | qfq | 8,429,324 | 89,577,381 | 1.33% |
| 2025-02-21 | 10.56 | 10.63 | 10.39 | 10.49 | 10.30 | qfq | 6,819,900 | 71,416,909 | -0.85% |
| 2025-02-20 | 10.51 | 10.59 | 10.41 | 10.58 | 10.39 | qfq | 6,834,500 | 71,786,533 | 0.67% |
| 2025-02-19 | 10.45 | 10.51 | 10.34 | 10.51 | 10.32 | qfq | 8,084,555 | 84,249,481 | 0.77% |
| 2025-02-18 | 10.77 | 10.84 | 10.41 | 10.43 | 10.24 | qfq | 8,908,000 | 94,242,848 | -3.16% |
| 2025-02-17 | 10.58 | 10.78 | 10.52 | 10.77 | 10.57 | qfq | 8,238,358 | 87,826,308 | 1.80% |
| 2025-02-14 | 10.68 | 10.79 | 10.55 | 10.58 | 10.39 | qfq | 7,457,648 | 79,262,815 | -1.40% |
| 2025-02-13 | 10.74 | 10.93 | 10.70 | 10.73 | 10.53 | qfq | 10,962,700 | 118,797,724 | -0.19% |
| 2025-02-12 | 10.68 | 10.79 | 10.62 | 10.75 | 10.55 | qfq | 8,378,400 | 89,724,762 | 0.56% |
| 2025-02-11 | 10.80 | 10.80 | 10.55 | 10.69 | 10.49 | qfq | 7,059,200 | 75,059,276 | -0.74% |
| 2025-02-10 | 10.63 | 10.79 | 10.57 | 10.77 | 10.57 | qfq | 9,354,000 | 99,838,026 | 1.32% |
| 2025-02-07 | 10.47 | 10.73 | 10.42 | 10.63 | 10.44 | qfq | 10,289,662 | 108,863,034 | 1.24% |
| 2025-02-06 | 10.32 | 10.50 | 10.25 | 10.50 | 10.31 | qfq | 8,012,700 | 83,446,327 | 1.35% |
| 2025-02-05 | 10.53 | 10.57 | 10.21 | 10.36 | 10.17 | qfq | 9,319,900 | 96,075,104 | -1.52% |
| 2025-01-27 | 10.81 | 11.00 | 10.51 | 10.52 | 10.33 | qfq | 8,846,200 | 94,849,254 | -2.50% |
| 2025-01-24 | 11.01 | 11.07 | 10.65 | 10.79 | 10.59 | qfq | 13,042,607 | 140,697,416 | -2.62% |
| 2025-01-23 | 11.47 | 11.58 | 11.04 | 11.08 | 10.88 | qfq | 14,369,748 | 162,380,032 | -3.06% |
| 2025-01-22 | 11.49 | 11.82 | 11.27 | 11.43 | 11.22 | qfq | 13,225,311 | 153,049,612 | 0.35% |
| 2025-01-21 | 11.54 | 11.65 | 11.10 | 11.39 | 11.18 | qfq | 12,488,500 | 141,192,438 | -1.13% |
| 2025-01-20 | 11.82 | 11.87 | 11.36 | 11.52 | 11.31 | qfq | 13,268,273 | 153,828,821 | -2.29% |
| 2025-01-17 | 11.75 | 11.99 | 11.50 | 11.79 | 11.57 | qfq | 14,434,500 | 170,600,295 | 0.26% |
| 2025-01-16 | 11.75 | 11.99 | 11.60 | 11.76 | 11.54 | qfq | 19,524,232 | 229,944,863 | -1.59% |
| 2025-01-15 | 11.50 | 12.41 | 11.13 | 11.95 | 11.73 | qfq | 28,288,162 | 328,837,664 | 2.93% |
| 2025-01-14 | 11.11 | 11.61 | 11.11 | 11.61 | 11.40 | qfq | 19,462,500 | 221,548,498 | 5.07% |
| 2025-01-13 | 11.71 | 11.85 | 10.91 | 11.05 | 10.85 | qfq | 20,002,600 | 223,169,409 | -8.07% |
| 2025-01-10 | 12.70 | 12.82 | 12.01 | 12.02 | 11.80 | qfq | 19,693,048 | 242,185,844 | -6.31% |
| 2025-01-09 | 13.50 | 13.54 | 12.77 | 12.83 | 12.60 | qfq | 18,172,800 | 237,124,790 | -4.61% |
| 2025-01-08 | 13.60 | 13.88 | 12.99 | 13.45 | 13.20 | qfq | 23,216,580 | 310,490,277 | -3.10% |
| 2025-01-07 | 13.84 | 13.95 | 13.31 | 13.88 | 13.63 | qfq | 34,123,773 | 465,543,019 | 0.80% |
| 2025-01-06 | 11.93 | 13.77 | 11.57 | 13.77 | 13.52 | qfq | 29,986,078 | 387,185,683 | 9.98% |
| 2025-01-03 | 13.19 | 14.22 | 12.30 | 12.52 | 12.29 | qfq | 25,656,667 | 336,406,054 | -5.58% |
| 2025-01-02 | 14.15 | 14.18 | 13.08 | 13.26 | 13.02 | qfq | 27,195,242 | 365,731,315 | -6.16% |
| 2024-12-31 | 13.81 | 15.00 | 13.65 | 14.13 | 13.87 | qfq | 28,743,006 | 409,853,102 | 1.22% |
| 2024-12-30 | 13.52 | 14.47 | 13.39 | 13.96 | 13.70 | qfq | 33,507,971 | 469,203,629 | 3.25% |
| 2024-12-27 | 12.39 | 13.52 | 12.31 | 13.52 | 13.27 | qfq | 22,418,156 | 291,918,067 | 10.01% |
| 2024-12-26 | 12.22 | 12.50 | 12.09 | 12.29 | 12.07 | qfq | 15,612,933 | 191,943,322 | 1.07% |
| 2024-12-25 | 12.76 | 12.76 | 11.70 | 12.16 | 11.94 | qfq | 25,772,501 | 311,321,922 | -4.93% |
| 2024-12-24 | 11.88 | 12.79 | 11.88 | 12.79 | 12.56 | qfq | 10,198,901 | 128,222,176 | 9.97% |
| 2024-12-23 | 12.90 | 12.97 | 11.58 | 11.63 | 11.42 | qfq | 20,666,300 | 249,408,026 | -9.49% |
| 2024-12-20 | 12.81 | 13.15 | 12.72 | 12.85 | 12.61 | qfq | 13,248,162 | 171,173,087 | -0.77% |
| 2024-12-19 | 13.48 | 13.59 | 12.82 | 12.95 | 12.71 | qfq | 21,074,284 | 275,208,160 | -2.63% |
| 2024-12-18 | 14.00 | 14.40 | 13.20 | 13.30 | 13.06 | qfq | 30,679,485 | 419,451,715 | -8.34% |
| 2024-12-17 | 15.68 | 16.66 | 14.51 | 14.51 | 14.24 | qfq | 28,133,393 | 440,236,744 | -9.99% |
| 2024-12-16 | 15.10 | 16.13 | 14.70 | 16.12 | 15.82 | qfq | 28,714,577 | 443,708,996 | 8.26% |
| 2024-12-13 | 14.80 | 15.80 | 14.41 | 14.89 | 14.62 | qfq | 33,660,743 | 505,708,243 | -1.59% |
| 2024-12-12 | 13.67 | 15.13 | 13.39 | 15.13 | 14.85 | qfq | 41,049,031 | 591,447,161 | 10.04% |
| 2024-12-11 | 12.99 | 13.75 | 12.90 | 13.75 | 13.50 | qfq | 27,745,097 | 372,323,913 | 5.20% |
| 2024-12-10 | 14.20 | 14.38 | 12.58 | 13.07 | 12.83 | qfq | 35,142,403 | 476,523,586 | -1.88% |
| 2024-12-09 | 12.13 | 13.32 | 12.06 | 13.32 | 13.08 | qfq | 17,127,230 | 222,884,151 | 9.99% |
| 2024-12-06 | 11.80 | 12.49 | 11.71 | 12.11 | 11.89 | qfq | 18,918,562 | 227,388,988 | 1.94% |
| 2024-12-05 | 11.77 | 12.15 | 11.62 | 11.88 | 11.66 | qfq | 16,128,286 | 190,938,240 | 3.04% |
| 2024-12-04 | 11.67 | 11.99 | 11.43 | 11.53 | 11.32 | qfq | 12,213,372 | 143,077,742 | -1.20% |
| 2024-12-03 | 11.60 | 11.85 | 11.39 | 11.67 | 11.46 | qfq | 15,444,843 | 179,525,112 | -0.09% |
| 2024-12-02 | 11.18 | 11.84 | 11.09 | 11.68 | 11.47 | qfq | 17,201,415 | 197,409,253 | 5.42% |
| 2024-11-29 | 10.86 | 11.28 | 10.86 | 11.08 | 10.88 | qfq | 11,286,500 | 124,639,416 | 1.93% |
| 2024-11-28 | 10.58 | 11.35 | 10.51 | 10.87 | 10.67 | qfq | 12,100,700 | 132,485,061 | 2.55% |
| 2024-11-27 | 10.57 | 10.60 | 10.18 | 10.60 | 10.41 | qfq | 6,194,391 | 64,333,731 | 0.19% |
| 2024-11-26 | 10.70 | 10.85 | 10.53 | 10.58 | 10.39 | qfq | 6,138,500 | 65,261,529 | -1.95% |
| 2024-11-25 | 10.50 | 10.88 | 10.50 | 10.79 | 10.59 | qfq | 6,932,648 | 74,079,546 | 1.79% |
| 2024-11-22 | 10.90 | 11.17 | 10.60 | 10.60 | 10.41 | qfq | 10,536,500 | 114,436,564 | -3.90% |
| 2024-11-21 | 10.77 | 11.57 | 10.77 | 11.03 | 10.83 | qfq | 12,397,838 | 137,079,068 | 2.51% |
| 2024-11-20 | 10.44 | 10.88 | 10.40 | 10.76 | 10.56 | qfq | 10,877,452 | 116,909,592 | 2.18% |
| 2024-11-19 | 10.24 | 10.56 | 10.16 | 10.53 | 10.34 | qfq | 10,844,028 | 112,238,513 | 2.03% |
| 2024-11-18 | 11.00 | 11.68 | 10.25 | 10.32 | 10.13 | qfq | 19,340,699 | 208,031,307 | -7.61% |
| 2024-11-15 | 10.76 | 11.81 | 10.76 | 11.17 | 10.97 | qfq | 24,489,919 | 276,676,309 | 3.81% |
| 2024-11-14 | 10.74 | 11.26 | 10.71 | 10.76 | 10.56 | qfq | 9,615,450 | 105,199,095 | -0.65% |
| 2024-11-13 | 10.72 | 11.05 | 10.65 | 10.83 | 10.63 | qfq | 8,606,800 | 93,174,346 | 1.03% |
| 2024-11-12 | 10.88 | 11.31 | 10.60 | 10.72 | 10.52 | qfq | 12,027,840 | 131,448,066 | -0.46% |
| 2024-11-11 | 11.06 | 11.26 | 10.76 | 10.77 | 10.57 | qfq | 14,530,540 | 159,160,242 | 2.67% |
| 2024-11-08 | 10.46 | 10.82 | 10.22 | 10.49 | 10.30 | qfq | 10,236,500 | 107,001,074 | 0.67% |
| 2024-11-07 | 9.94 | 10.50 | 9.89 | 10.42 | 10.23 | qfq | 9,113,810 | 93,171,676 | 4.51% |
| 2024-11-06 | 9.93 | 10.01 | 9.87 | 9.97 | 9.79 | qfq | 5,694,500 | 56,676,962 | 0.30% |
| 2024-11-05 | 9.84 | 9.94 | 9.80 | 9.94 | 9.76 | qfq | 4,290,000 | 42,405,023 | 1.43% |
| 2024-11-04 | 9.67 | 9.80 | 9.56 | 9.80 | 9.62 | qfq | 3,663,438 | 35,579,091 | 1.77% |
| 2024-11-01 | 9.73 | 9.90 | 9.56 | 9.63 | 9.45 | qfq | 5,135,638 | 49,958,512 | -1.63% |
| 2024-10-31 | 9.62 | 9.82 | 9.62 | 9.79 | 9.61 | qfq | 4,515,400 | 44,084,550 | 1.14% |
| 2024-10-30 | 9.70 | 9.80 | 9.55 | 9.68 | 9.50 | qfq | 4,211,697 | 40,757,503 | -0.82% |
| 2024-10-29 | 10.05 | 10.10 | 9.73 | 9.76 | 9.58 | qfq | 6,574,500 | 64,932,527 | -2.79% |
| 2024-10-28 | 9.87 | 10.04 | 9.85 | 10.04 | 9.86 | qfq | 6,697,448 | 66,593,742 | 1.21% |
| 2024-10-25 | 9.85 | 9.95 | 9.72 | 9.92 | 9.74 | qfq | 6,676,000 | 65,768,082 | 0.51% |
| 2024-10-24 | 9.92 | 9.95 | 9.81 | 9.87 | 9.69 | qfq | 2,981,800 | 29,403,352 | -0.50% |
| 2024-10-23 | 9.89 | 10.00 | 9.81 | 9.92 | 9.74 | qfq | 5,827,200 | 57,843,621 | 0.51% |
| 2024-10-22 | 9.70 | 9.88 | 9.68 | 9.87 | 9.69 | qfq | 4,038,400 | 39,651,527 | 2.07% |
| 2024-10-21 | 9.68 | 9.77 | 9.56 | 9.67 | 9.49 | qfq | 4,491,347 | 43,463,303 | 0.73% |
| 2024-10-18 | 9.41 | 9.73 | 9.41 | 9.60 | 9.42 | qfq | 4,576,906 | 43,819,285 | 1.59% |
| 2024-10-17 | 9.55 | 9.66 | 9.42 | 9.45 | 9.28 | qfq | 3,385,300 | 32,328,863 | -0.84% |
| 2024-10-16 | 9.53 | 9.64 | 9.42 | 9.53 | 9.36 | qfq | 3,107,108 | 29,646,208 | -0.31% |
| 2024-10-15 | 9.65 | 9.77 | 9.52 | 9.56 | 9.39 | qfq | 3,224,100 | 31,053,959 | -1.34% |
| 2024-10-14 | 9.58 | 9.74 | 9.43 | 9.69 | 9.51 | qfq | 4,427,400 | 42,538,104 | 1.68% |
| 2024-10-11 | 9.76 | 9.85 | 9.38 | 9.53 | 9.36 | qfq | 5,251,057 | 50,517,767 | -2.56% |
| 2024-10-10 | 9.79 | 10.05 | 9.62 | 9.78 | 9.60 | qfq | 5,104,057 | 50,209,423 | 0.72% |
| 2024-10-09 | 10.43 | 10.43 | 9.70 | 9.71 | 9.53 | qfq | 8,950,000 | 90,111,684 | -9.67% |
| 2024-10-08 | 11.30 | 11.31 | 10.18 | 10.75 | 10.55 | qfq | 14,299,528 | 153,383,054 | 4.27% |
| 2024-09-30 | 9.77 | 10.37 | 9.62 | 10.31 | 10.12 | qfq | 11,135,232 | 112,230,365 | 8.18% |
| 2024-09-27 | 9.31 | 9.70 | 9.28 | 9.53 | 9.36 | qfq | 6,238,100 | 59,050,204 | 3.36% |
| 2024-09-26 | 9.07 | 9.23 | 9.01 | 9.22 | 9.05 | qfq | 2,899,210 | 26,504,446 | 1.77% |
| 2024-09-25 | 9.11 | 9.26 | 9.05 | 9.06 | 8.89 | qfq | 3,789,700 | 34,665,319 | 0.89% |
| 2024-09-24 | 8.73 | 9.01 | 8.73 | 8.98 | 8.82 | qfq | 3,242,800 | 28,881,506 | 2.86% |
| 2024-09-23 | 8.74 | 8.81 | 8.70 | 8.73 | 8.57 | qfq | 1,339,900 | 11,722,383 | -0.34% |
| 2024-09-20 | 8.77 | 8.81 | 8.67 | 8.76 | 8.60 | qfq | 1,894,683 | 16,551,992 | 0.00% |
| 2024-09-19 | 8.52 | 8.77 | 8.52 | 8.76 | 8.60 | qfq | 2,592,400 | 22,546,687 | 3.18% |
| 2024-09-18 | 8.65 | 8.65 | 8.34 | 8.49 | 8.33 | qfq | 2,221,700 | 18,744,929 | -0.82% |
| 2024-09-13 | 8.71 | 8.75 | 8.56 | 8.56 | 8.40 | qfq | 1,937,800 | 16,779,206 | -1.95% |
| 2024-09-12 | 8.76 | 8.84 | 8.70 | 8.73 | 8.57 | qfq | 1,434,800 | 12,579,665 | 0.00% |
| 2024-09-11 | 8.75 | 8.85 | 8.72 | 8.73 | 8.57 | qfq | 1,278,700 | 11,225,355 | -0.80% |
| 2024-09-10 | 8.82 | 8.83 | 8.67 | 8.80 | 8.64 | qfq | 1,485,600 | 12,999,583 | 0.23% |
| 2024-09-09 | 8.77 | 8.84 | 8.61 | 8.78 | 8.62 | qfq | 1,940,883 | 16,985,394 | 0.11% |
| 2024-09-06 | 9.02 | 9.08 | 8.75 | 8.77 | 8.61 | qfq | 3,129,183 | 27,798,196 | -2.77% |
| 2024-09-05 | 9.00 | 9.04 | 8.91 | 9.02 | 8.85 | qfq | 1,850,810 | 16,636,463 | 0.45% |
| 2024-09-04 | 9.09 | 9.10 | 8.98 | 8.98 | 8.82 | qfq | 2,056,300 | 18,573,218 | -1.21% |
| 2024-09-03 | 9.06 | 9.16 | 8.99 | 9.09 | 8.92 | qfq | 2,154,000 | 19,574,992 | 0.66% |
| 2024-09-02 | 9.16 | 9.19 | 9.02 | 9.03 | 8.86 | qfq | 2,104,800 | 19,197,626 | -1.31% |
| 2024-08-30 | 9.15 | 9.25 | 9.04 | 9.15 | 8.98 | qfq | 3,141,900 | 28,804,482 | 0.77% |
| 2024-08-29 | 8.98 | 9.09 | 8.87 | 9.08 | 8.91 | qfq | 1,914,000 | 17,258,865 | 0.89% |
| 2024-08-28 | 8.94 | 9.04 | 8.88 | 9.00 | 8.84 | qfq | 1,793,183 | 16,142,087 | 0.67% |
| 2024-08-27 | 9.03 | 9.10 | 8.93 | 8.94 | 8.78 | qfq | 1,378,839 | 12,396,793 | -1.32% |
| 2024-08-26 | 8.94 | 9.08 | 8.88 | 9.06 | 8.89 | qfq | 1,979,600 | 17,838,866 | 1.68% |
| 2024-08-23 | 8.90 | 8.96 | 8.81 | 8.91 | 8.75 | qfq | 2,049,210 | 18,193,918 | -0.11% |
| 2024-08-22 | 9.07 | 9.12 | 8.90 | 8.92 | 8.76 | qfq | 2,088,100 | 18,794,156 | -2.09% |
| 2024-08-21 | 8.98 | 9.14 | 8.92 | 9.11 | 8.94 | qfq | 2,138,900 | 19,408,916 | 1.79% |
| 2024-08-20 | 9.16 | 9.17 | 8.93 | 8.95 | 8.79 | qfq | 2,401,600 | 21,687,980 | -1.97% |
| 2024-08-19 | 9.18 | 9.28 | 9.10 | 9.13 | 8.96 | qfq | 1,936,600 | 17,783,883 | -0.65% |
| 2024-08-16 | 9.30 | 9.36 | 9.16 | 9.19 | 9.02 | qfq | 1,895,239 | 17,510,629 | -1.08% |
| 2024-08-15 | 9.26 | 9.37 | 9.16 | 9.29 | 9.12 | qfq | 2,251,156 | 20,882,987 | -0.11% |
| 2024-08-14 | 9.43 | 9.47 | 9.30 | 9.30 | 9.13 | qfq | 1,841,100 | 17,279,561 | -1.17% |
| 2024-08-13 | 9.16 | 9.45 | 9.16 | 9.41 | 9.24 | qfq | 2,198,300 | 20,490,470 | 1.84% |
| 2024-08-12 | 9.35 | 9.44 | 9.22 | 9.24 | 9.07 | qfq | 2,024,200 | 18,799,852 | -0.75% |
| 2024-08-09 | 9.42 | 9.51 | 9.30 | 9.31 | 9.14 | qfq | 2,928,800 | 27,584,037 | -1.48% |
| 2024-08-08 | 9.42 | 9.56 | 9.35 | 9.45 | 9.28 | qfq | 3,474,056 | 32,868,747 | -1.15% |
| 2024-08-07 | 9.35 | 9.58 | 9.29 | 9.56 | 9.39 | qfq | 4,078,800 | 38,696,955 | 2.36% |
| 2024-08-06 | 9.19 | 9.35 | 9.18 | 9.34 | 9.17 | qfq | 3,104,700 | 28,791,745 | 2.98% |
| 2024-08-05 | 9.25 | 9.37 | 9.06 | 9.07 | 8.90 | qfq | 3,003,000 | 27,664,687 | -2.58% |
| 2024-08-02 | 9.44 | 9.50 | 9.31 | 9.31 | 9.14 | qfq | 2,435,900 | 22,929,495 | -1.90% |
| 2024-08-01 | 9.53 | 9.61 | 9.45 | 9.49 | 9.32 | qfq | 2,739,939 | 26,036,653 | -0.63% |
| 2024-07-31 | 9.36 | 9.56 | 9.30 | 9.55 | 9.38 | qfq | 3,824,415 | 36,213,892 | 1.92% |
| 2024-07-30 | 9.24 | 9.44 | 9.18 | 9.37 | 9.20 | qfq | 3,296,339 | 30,857,572 | 1.41% |
| 2024-07-29 | 9.22 | 9.34 | 9.15 | 9.24 | 9.07 | qfq | 2,523,629 | 23,298,966 | 0.43% |
| 2024-07-26 | 9.10 | 9.23 | 9.08 | 9.20 | 9.03 | qfq | 2,509,959 | 23,030,256 | 1.43% |
| 2024-07-25 | 8.96 | 9.15 | 8.91 | 9.07 | 8.90 | qfq | 2,809,559 | 25,433,950 | 1.00% |
| 2024-07-24 | 9.07 | 9.10 | 8.90 | 8.98 | 8.82 | qfq | 3,189,234 | 28,678,346 | -1.10% |
| 2024-07-23 | 9.36 | 9.39 | 9.08 | 9.08 | 8.91 | qfq | 3,091,900 | 28,525,862 | -2.89% |
| 2024-07-22 | 9.28 | 9.36 | 9.18 | 9.35 | 9.18 | qfq | 2,931,975 | 27,246,028 | 0.54% |
| 2024-07-19 | 9.30 | 9.41 | 9.25 | 9.30 | 9.13 | qfq | 4,007,759 | 37,389,988 | -0.43% |
| 2024-07-18 | 9.11 | 9.37 | 8.90 | 9.34 | 9.17 | qfq | 5,383,200 | 49,213,479 | 1.19% |
| 2024-07-17 | 9.54 | 9.59 | 9.23 | 9.23 | 9.06 | qfq | 5,744,100 | 53,737,750 | -3.75% |
| 2024-07-16 | 9.73 | 9.77 | 9.48 | 9.59 | 9.41 | qfq | 6,085,600 | 58,240,930 | -1.94% |
| 2024-07-15 | 9.90 | 10.05 | 9.71 | 9.78 | 9.60 | qfq | 4,797,805 | 47,046,740 | -1.61% |
| 2024-07-12 | 9.92 | 9.97 | 9.79 | 9.94 | 9.76 | qfq | 7,505,410 | 74,102,331 | -0.60% |
| 2024-07-11 | 9.88 | 10.03 | 9.84 | 10.00 | 9.82 | qfq | 11,375,134 | 113,186,751 | 1.21% |
| 2024-07-10 | 9.78 | 10.34 | 9.78 | 9.88 | 9.70 | qfq | 14,193,913 | 141,850,300 | -2.47% |
| 2024-07-09 | 9.91 | 10.35 | 9.59 | 10.13 | 9.94 | qfq | 18,680,675 | 185,537,753 | 0.80% |
| 2024-07-08 | 9.09 | 10.05 | 8.93 | 10.05 | 9.87 | qfq | 7,338,700 | 71,232,244 | 9.96% |
| 2024-07-05 | 9.03 | 9.15 | 8.85 | 9.14 | 8.97 | qfq | 1,926,110 | 17,421,188 | 1.44% |
| 2024-07-04 | 9.26 | 9.36 | 9.00 | 9.01 | 8.85 | qfq | 2,242,000 | 20,446,072 | -2.70% |
| 2024-07-03 | 9.31 | 9.39 | 9.26 | 9.26 | 9.09 | qfq | 1,876,038 | 17,486,120 | -0.96% |
| 2024-07-02 | 9.34 | 9.40 | 9.27 | 9.35 | 9.18 | qfq | 1,798,200 | 16,810,643 | 0.11% |
| 2024-07-01 | 9.18 | 9.38 | 9.11 | 9.34 | 9.17 | qfq | 3,418,000 | 31,639,824 | 2.08% |
| 2024-06-28 | 9.12 | 9.28 | 9.06 | 9.15 | 8.98 | qfq | 2,404,200 | 22,130,911 | -0.11% |
| 2024-06-27 | 9.30 | 9.37 | 9.13 | 9.16 | 8.99 | qfq | 2,746,908 | 25,399,850 | -1.29% |
| 2024-06-26 | 9.08 | 9.30 | 8.96 | 9.28 | 9.11 | qfq | 2,470,932 | 22,597,856 | 2.20% |
| 2024-06-25 | 8.90 | 9.23 | 8.88 | 9.08 | 8.91 | qfq | 3,533,200 | 32,097,864 | 1.91% |
| 2024-06-24 | 9.22 | 9.23 | 8.84 | 8.91 | 8.75 | qfq | 3,983,400 | 35,784,986 | -3.88% |
| 2024-06-21 | 9.29 | 9.36 | 9.18 | 9.27 | 9.10 | qfq | 2,196,100 | 20,401,735 | -0.11% |
| 2024-06-20 | 9.62 | 9.65 | 9.27 | 9.28 | 9.11 | qfq | 3,905,800 | 36,759,472 | -3.53% |
| 2024-06-19 | 9.60 | 9.71 | 9.55 | 9.62 | 9.44 | qfq | 3,361,300 | 32,419,362 | 0.21% |
| 2024-06-18 | 9.43 | 9.64 | 9.39 | 9.60 | 9.42 | qfq | 3,078,700 | 29,474,795 | 1.80% |
| 2024-06-17 | 9.55 | 9.64 | 9.41 | 9.43 | 9.26 | qfq | 2,386,700 | 22,651,103 | -1.77% |
| 2024-06-14 | 9.60 | 9.64 | 9.46 | 9.60 | 9.42 | qfq | 2,502,600 | 23,949,849 | -0.10% |
| 2024-06-13 | 9.81 | 9.90 | 9.60 | 9.61 | 9.43 | qfq | 3,120,900 | 30,351,736 | -2.44% |
| 2024-06-12 | 9.63 | 9.89 | 9.59 | 9.85 | 9.67 | qfq | 3,340,400 | 32,771,248 | 2.28% |
| 2024-06-11 | 9.59 | 9.66 | 9.44 | 9.63 | 9.45 | qfq | 3,781,600 | 36,137,974 | 0.10% |
| 2024-06-07 | 9.36 | 9.71 | 9.31 | 9.62 | 9.44 | qfq | 6,215,500 | 59,326,465 | 3.89% |
| 2024-06-06 | 9.72 | 9.92 | 9.15 | 9.26 | 9.09 | qfq | 7,231,100 | 68,251,032 | -4.93% |
| 2024-06-05 | 10.00 | 10.03 | 9.72 | 9.74 | 9.56 | qfq | 3,719,700 | 36,723,517 | -2.99% |
| 2024-06-04 | 10.22 | 10.22 | 9.91 | 10.04 | 9.86 | qfq | 4,212,700 | 42,125,003 | -1.08% |
| 2024-06-03 | 10.41 | 10.44 | 10.06 | 10.15 | 9.96 | qfq | 4,565,300 | 46,520,183 | -2.68% |
| 2024-05-31 | 10.45 | 10.51 | 10.37 | 10.43 | 10.24 | qfq | 3,579,000 | 37,381,691 | -0.48% |
| 2024-05-30 | 10.58 | 10.78 | 10.46 | 10.48 | 10.29 | qfq | 4,141,610 | 43,859,593 | -1.04% |
| 2024-05-29 | 10.45 | 10.66 | 10.42 | 10.59 | 10.40 | qfq | 4,315,000 | 45,579,982 | 1.44% |
| 2024-05-28 | 10.70 | 10.76 | 10.42 | 10.44 | 10.25 | qfq | 4,847,630 | 51,122,635 | -2.97% |
| 2024-05-27 | 10.59 | 10.80 | 10.41 | 10.76 | 10.56 | qfq | 5,791,375 | 61,299,966 | 1.61% |
| 2024-05-24 | 10.60 | 10.80 | 10.41 | 10.59 | 10.40 | qfq | 8,060,300 | 85,660,799 | -4.16% |
| 2024-05-23 | 11.20 | 11.30 | 10.81 | 11.05 | 10.75 | qfq | 10,130,200 | 111,417,424 | -1.25% |
| 2024-05-22 | 11.35 | 11.41 | 11.04 | 11.19 | 10.89 | qfq | 9,855,900 | 110,248,467 | -1.84% |
| 2024-05-21 | 11.72 | 11.73 | 11.28 | 11.40 | 11.09 | qfq | 11,344,900 | 128,922,997 | -3.14% |
| 2024-05-20 | 11.11 | 12.20 | 11.11 | 11.77 | 11.45 | qfq | 20,689,275 | 242,317,937 | 6.04% |
| 2024-05-17 | 10.92 | 11.10 | 10.89 | 11.10 | 10.80 | qfq | 4,455,600 | 49,058,945 | 1.28% |
| 2024-05-16 | 11.08 | 11.16 | 10.93 | 10.96 | 10.66 | qfq | 4,987,608 | 54,976,788 | -0.54% |
| 2024-05-15 | 11.09 | 11.10 | 10.86 | 11.02 | 10.72 | qfq | 5,190,300 | 57,100,219 | -0.18% |
| 2024-05-14 | 10.86 | 11.16 | 10.74 | 11.04 | 10.74 | qfq | 6,638,500 | 72,676,911 | 2.41% |
| 2024-05-13 | 10.92 | 10.97 | 10.72 | 10.78 | 10.49 | qfq | 6,683,600 | 72,524,394 | -2.71% |
| 2024-05-10 | 11.40 | 11.40 | 11.02 | 11.08 | 10.78 | qfq | 8,189,800 | 91,160,891 | -1.77% |
| 2024-05-09 | 11.20 | 11.45 | 11.20 | 11.28 | 10.97 | qfq | 10,424,900 | 118,145,893 | 0.53% |
| 2024-05-08 | 11.59 | 11.59 | 11.11 | 11.22 | 10.91 | qfq | 13,484,575 | 151,294,658 | -3.28% |
| 2024-05-07 | 10.99 | 11.62 | 10.88 | 11.60 | 11.28 | qfq | 17,639,675 | 200,331,119 | 5.74% |
| 2024-05-06 | 10.60 | 10.99 | 10.54 | 10.97 | 10.67 | qfq | 11,963,839 | 129,008,845 | 4.68% |
| 2024-04-30 | 10.46 | 10.63 | 10.31 | 10.48 | 10.20 | qfq | 6,769,720 | 71,006,689 | -0.10% |
| 2024-04-29 | 10.14 | 10.50 | 10.09 | 10.49 | 10.20 | qfq | 8,408,410 | 87,176,857 | 3.35% |
| 2024-04-26 | 10.13 | 10.20 | 9.91 | 10.15 | 9.87 | qfq | 8,169,993 | 82,329,818 | -0.10% |
| 2024-04-25 | 9.85 | 10.25 | 9.83 | 10.16 | 9.88 | qfq | 8,300,100 | 84,125,972 | 2.52% |
| 2024-04-24 | 9.73 | 9.94 | 9.73 | 9.91 | 9.64 | qfq | 6,712,700 | 66,186,362 | 2.16% |
| 2024-04-23 | 9.91 | 9.93 | 9.58 | 9.70 | 9.44 | qfq | 10,254,100 | 99,855,892 | -2.90% |
| 2024-04-22 | 10.00 | 10.60 | 9.86 | 9.99 | 9.72 | qfq | 8,438,200 | 84,720,623 | -1.87% |
| 2024-04-19 | 10.05 | 10.39 | 9.88 | 10.18 | 9.90 | qfq | 10,684,937 | 108,974,597 | 0.39% |
| 2024-04-18 | 10.48 | 10.52 | 10.09 | 10.14 | 9.86 | qfq | 12,870,300 | 131,673,115 | -3.80% |
| 2024-04-17 | 9.83 | 10.67 | 9.83 | 10.54 | 10.25 | qfq | 13,813,000 | 143,150,158 | 7.22% |
| 2024-04-16 | 10.42 | 10.55 | 9.83 | 9.83 | 9.56 | qfq | 14,186,104 | 140,597,712 | -9.98% |
| 2024-04-15 | 12.00 | 12.03 | 10.92 | 10.92 | 10.62 | qfq | 18,136,041 | 202,426,992 | -9.98% |
| 2024-04-12 | 12.36 | 12.40 | 11.94 | 12.13 | 11.80 | qfq | 15,169,839 | 184,392,734 | -3.04% |
| 2024-04-11 | 12.40 | 12.74 | 12.11 | 12.51 | 12.17 | qfq | 17,754,500 | 220,434,374 | 0.48% |
| 2024-04-10 | 12.89 | 13.10 | 12.22 | 12.45 | 12.11 | qfq | 30,578,899 | 381,733,210 | -4.38% |
| 2024-04-09 | 11.84 | 13.02 | 11.84 | 13.02 | 12.67 | qfq | 34,702,103 | 447,365,751 | 9.97% |
| 2024-04-08 | 12.60 | 12.60 | 11.76 | 11.84 | 11.52 | qfq | 23,086,942 | 282,201,791 | -8.22% |
| 2024-04-03 | 12.31 | 13.36 | 12.21 | 12.90 | 12.55 | qfq | 33,210,947 | 425,193,206 | 4.03% |
| 2024-04-02 | 11.76 | 12.94 | 11.64 | 12.40 | 12.06 | qfq | 34,456,184 | 429,496,081 | 5.44% |
| 2024-04-01 | 11.43 | 11.93 | 11.34 | 11.76 | 11.44 | qfq | 18,373,309 | 214,052,806 | 3.34% |
| 2024-03-29 | 11.41 | 11.58 | 11.30 | 11.38 | 11.07 | qfq | 13,150,499 | 149,829,229 | -1.22% |
| 2024-03-28 | 11.00 | 11.77 | 10.90 | 11.52 | 11.21 | qfq | 22,901,109 | 260,428,997 | 3.50% |
| 2024-03-27 | 11.00 | 11.56 | 10.95 | 11.13 | 10.83 | qfq | 17,018,439 | 191,065,571 | 0.54% |
| 2024-03-26 | 10.80 | 11.24 | 10.61 | 11.07 | 10.77 | qfq | 9,730,162 | 106,640,406 | 2.50% |
| 2024-03-25 | 11.20 | 11.34 | 10.80 | 10.80 | 10.51 | qfq | 9,631,423 | 107,137,376 | -4.17% |
| 2024-03-22 | 11.32 | 11.40 | 11.18 | 11.27 | 10.96 | qfq | 10,607,248 | 119,663,686 | -0.44% |
| 2024-03-21 | 11.35 | 11.40 | 11.10 | 11.32 | 11.01 | qfq | 10,201,700 | 114,747,433 | -0.53% |
| 2024-03-20 | 11.12 | 11.45 | 11.10 | 11.38 | 11.07 | qfq | 13,162,563 | 148,292,275 | 2.34% |
| 2024-03-19 | 11.06 | 11.39 | 11.03 | 11.12 | 10.82 | qfq | 12,197,260 | 136,591,662 | 0.54% |
| 2024-03-18 | 11.01 | 11.15 | 10.95 | 11.06 | 10.76 | qfq | 13,668,500 | 150,910,438 | 2.12% |
| 2024-03-15 | 10.59 | 10.85 | 10.56 | 10.83 | 10.54 | qfq | 9,857,266 | 105,912,612 | 1.12% |
| 2024-03-14 | 10.72 | 10.85 | 10.51 | 10.71 | 10.42 | qfq | 10,618,700 | 113,747,056 | -0.83% |
| 2024-03-13 | 10.76 | 10.96 | 10.74 | 10.80 | 10.51 | qfq | 12,438,500 | 134,798,281 | -0.37% |
| 2024-03-12 | 10.75 | 10.85 | 10.62 | 10.84 | 10.55 | qfq | 15,804,360 | 169,768,117 | -0.37% |
| 2024-03-11 | 10.77 | 10.94 | 10.60 | 10.88 | 10.58 | qfq | 25,465,676 | 273,306,921 | -2.07% |
| 2024-03-08 | 10.55 | 11.46 | 10.54 | 11.11 | 10.81 | qfq | 36,602,978 | 413,013,695 | 6.62% |
| 2024-03-07 | 10.66 | 10.75 | 10.39 | 10.42 | 10.14 | qfq | 8,644,563 | 91,303,797 | -1.61% |
| 2024-03-06 | 10.81 | 10.81 | 10.39 | 10.59 | 10.30 | qfq | 11,052,563 | 117,247,261 | -2.04% |
| 2024-03-05 | 10.71 | 11.11 | 10.51 | 10.81 | 10.52 | qfq | 16,736,448 | 181,227,590 | 0.65% |
| 2024-03-04 | 10.53 | 10.85 | 10.23 | 10.74 | 10.45 | qfq | 14,371,100 | 152,014,386 | 2.58% |
| 2024-03-01 | 10.22 | 10.69 | 10.17 | 10.47 | 10.19 | qfq | 11,279,971 | 117,496,495 | 2.35% |
| 2024-02-29 | 9.65 | 10.26 | 9.65 | 10.23 | 9.95 | qfq | 12,257,500 | 123,364,287 | 3.75% |
| 2024-02-28 | 10.90 | 11.07 | 9.81 | 9.86 | 9.59 | qfq | 17,547,262 | 184,208,358 | -8.36% |
| 2024-02-27 | 10.49 | 10.77 | 10.31 | 10.76 | 10.47 | qfq | 10,589,748 | 112,270,734 | 2.67% |
| 2024-02-26 | 10.47 | 10.71 | 10.21 | 10.48 | 10.20 | qfq | 15,093,725 | 157,594,382 | 0.48% |
| 2024-02-23 | 9.91 | 10.45 | 9.91 | 10.43 | 10.15 | qfq | 15,210,368 | 155,723,636 | 5.14% |
| 2024-02-22 | 9.62 | 9.93 | 9.59 | 9.92 | 9.65 | qfq | 12,013,839 | 117,575,116 | 2.48% |
| 2024-02-21 | 9.34 | 9.96 | 9.30 | 9.68 | 9.42 | qfq | 15,069,607 | 145,840,738 | 2.76% |
| 2024-02-20 | 9.23 | 9.48 | 9.03 | 9.42 | 9.16 | qfq | 12,506,468 | 116,078,472 | 1.18% |
| 2024-02-19 | 8.98 | 9.43 | 8.90 | 9.31 | 9.06 | qfq | 17,022,153 | 156,503,511 | 3.67% |
| 2024-02-08 | 8.34 | 9.15 | 8.30 | 8.98 | 8.74 | qfq | 17,091,629 | 148,100,382 | 7.67% |
| 2024-02-07 | 8.71 | 8.99 | 8.20 | 8.34 | 8.11 | qfq | 17,757,519 | 152,325,921 | -4.14% |
| 2024-02-06 | 8.68 | 9.15 | 8.06 | 8.70 | 8.46 | qfq | 18,289,100 | 155,405,423 | -2.90% |
| 2024-02-05 | 9.81 | 10.04 | 8.96 | 8.96 | 8.72 | qfq | 17,642,130 | 164,052,223 | -10.04% |
| 2024-02-02 | 10.59 | 10.73 | 9.63 | 9.96 | 9.69 | qfq | 20,090,300 | 205,393,892 | -5.95% |
| 2024-02-01 | 11.00 | 11.06 | 10.52 | 10.59 | 10.30 | qfq | 18,671,100 | 199,914,890 | -5.53% |
| 2024-01-31 | 11.46 | 11.55 | 10.91 | 11.21 | 10.91 | qfq | 22,012,991 | 246,196,602 | -2.44% |
| 2024-01-30 | 11.68 | 12.08 | 11.40 | 11.49 | 11.18 | qfq | 21,539,500 | 252,662,354 | -3.04% |
| 2024-01-29 | 13.00 | 13.00 | 11.82 | 11.85 | 11.53 | qfq | 29,081,078 | 358,319,534 | -9.68% |
| 2024-01-26 | 13.86 | 14.44 | 13.03 | 13.12 | 12.76 | qfq | 38,275,068 | 524,905,373 | -9.33% |
| 2024-01-25 | 14.99 | 15.02 | 14.29 | 14.47 | 14.08 | qfq | 45,500,320 | 660,867,594 | -6.40% |
| 2024-01-24 | 16.71 | 17.03 | 15.01 | 15.46 | 15.04 | qfq | 62,492,332 | 985,543,805 | -7.31% |
| 2024-01-23 | 14.50 | 16.68 | 13.64 | 16.68 | 16.23 | qfq | 54,707,801 | 798,100,880 | 10.03% |
| 2024-01-22 | 16.33 | 16.55 | 15.16 | 15.16 | 14.75 | qfq | 30,659,632 | 484,230,487 | -9.98% |
| 2024-01-19 | 14.89 | 16.84 | 14.78 | 16.84 | 16.38 | qfq | 51,500,283 | 828,996,583 | 9.99% |
| 2024-01-18 | 14.50 | 15.69 | 13.78 | 15.31 | 14.89 | qfq | 35,526,308 | 525,972,903 | 0.00% |
| 2024-01-17 | 16.47 | 17.05 | 15.31 | 15.31 | 14.89 | qfq | 26,193,800 | 419,958,403 | -9.99% |
| 2024-01-16 | 19.30 | 19.69 | 16.69 | 17.01 | 16.55 | qfq | 56,830,863 | 1,006,270,163 | -8.25% |
| 2024-01-15 | 16.55 | 18.54 | 16.50 | 18.54 | 18.04 | qfq | 36,119,944 | 641,359,152 | 10.03% |
| 2024-01-12 | 16.24 | 17.96 | 15.90 | 16.85 | 16.39 | qfq | 36,998,839 | 628,417,578 | 2.81% |
| 2024-01-11 | 15.95 | 16.82 | 15.95 | 16.39 | 15.94 | qfq | 20,356,077 | 333,809,885 | 1.49% |
| 2024-01-10 | 16.08 | 17.00 | 15.89 | 16.15 | 15.71 | qfq | 24,667,710 | 402,575,394 | -1.28% |
| 2024-01-09 | 15.54 | 16.58 | 15.54 | 16.36 | 15.92 | qfq | 24,157,306 | 391,241,561 | 3.28% |
| 2024-01-08 | 15.79 | 16.49 | 15.79 | 15.84 | 15.41 | qfq | 30,800,038 | 496,827,180 | 0.25% |
| 2024-01-05 | 16.81 | 17.71 | 15.48 | 15.80 | 15.37 | qfq | 51,497,259 | 834,244,939 | -8.14% |
| 2024-01-04 | 18.79 | 18.79 | 16.79 | 17.20 | 16.73 | qfq | 68,052,070 | 1,228,653,447 | 0.70% |
| 2024-01-03 | 15.68 | 17.08 | 15.55 | 17.08 | 16.62 | qfq | 32,985,741 | 541,453,525 | 9.98% |
| 2024-01-02 | 13.50 | 15.53 | 13.36 | 15.53 | 15.11 | qfq | 30,592,016 | 453,589,193 | 9.99% |
| 2023-12-29 | 14.00 | 14.12 | 13.57 | 14.12 | 13.74 | qfq | 31,018,432 | 435,997,943 | 9.97% |
| 2023-12-28 | 12.84 | 12.84 | 12.84 | 12.84 | 12.49 | qfq | 4,567,300 | 58,644,132 | 10.03% |
| 2023-12-27 | 11.26 | 11.67 | 11.05 | 11.67 | 11.35 | qfq | 3,533,603 | 40,085,228 | 3.83% |
| 2023-12-26 | 11.21 | 11.43 | 11.15 | 11.24 | 10.93 | qfq | 1,845,438 | 20,891,631 | 0.18% |
| 2023-12-25 | 11.43 | 11.49 | 11.12 | 11.22 | 10.91 | qfq | 1,400,717 | 15,726,239 | -1.84% |
| 2023-12-22 | 11.60 | 11.62 | 11.37 | 11.43 | 11.12 | qfq | 1,098,184 | 12,571,781 | -1.47% |
| 2023-12-21 | 11.42 | 11.62 | 11.28 | 11.60 | 11.28 | qfq | 1,324,093 | 15,172,923 | 1.40% |
| 2023-12-20 | 11.58 | 11.60 | 11.44 | 11.44 | 11.13 | qfq | 975,100 | 11,239,589 | -0.35% |
| 2023-12-19 | 11.39 | 11.51 | 11.34 | 11.48 | 11.17 | qfq | 974,000 | 11,122,213 | 0.70% |
| 2023-12-18 | 11.56 | 11.56 | 11.39 | 11.40 | 11.09 | qfq | 1,009,117 | 11,572,911 | -1.38% |
| 2023-12-15 | 11.68 | 11.68 | 11.51 | 11.56 | 11.25 | qfq | 1,026,400 | 11,864,706 | -0.34% |
| 2023-12-14 | 11.57 | 11.69 | 11.56 | 11.60 | 11.28 | qfq | 1,085,400 | 12,618,925 | 0.26% |
| 2023-12-13 | 11.53 | 11.66 | 11.42 | 11.57 | 11.26 | qfq | 1,346,200 | 15,569,817 | 0.35% |
| 2023-12-12 | 11.55 | 11.59 | 11.34 | 11.53 | 11.22 | qfq | 1,310,582 | 14,973,072 | 0.26% |
| 2023-12-11 | 11.37 | 11.59 | 11.36 | 11.50 | 11.19 | qfq | 1,807,025 | 20,767,606 | 0.26% |
| 2023-12-08 | 11.66 | 11.80 | 11.45 | 11.47 | 11.16 | qfq | 1,473,600 | 17,050,267 | -2.13% |
| 2023-12-07 | 11.91 | 11.91 | 11.66 | 11.72 | 11.40 | qfq | 1,286,600 | 15,082,142 | -0.93% |
| 2023-12-06 | 11.72 | 11.95 | 11.65 | 11.83 | 11.51 | qfq | 1,241,300 | 14,726,003 | 0.94% |
| 2023-12-05 | 11.80 | 11.88 | 11.72 | 11.72 | 11.40 | qfq | 964,600 | 11,393,457 | -0.59% |
| 2023-12-04 | 11.84 | 11.88 | 11.77 | 11.79 | 11.47 | qfq | 1,098,162 | 12,980,486 | -0.25% |
| 2023-12-01 | 11.89 | 11.89 | 11.77 | 11.82 | 11.50 | qfq | 1,070,800 | 12,652,844 | -0.25% |
| 2023-11-30 | 11.92 | 11.95 | 11.78 | 11.85 | 11.53 | qfq | 1,322,900 | 15,675,329 | -0.50% |
| 2023-11-29 | 12.02 | 12.06 | 11.90 | 11.91 | 11.59 | qfq | 856,139 | 10,252,578 | -0.67% |
| 2023-11-28 | 11.87 | 12.00 | 11.77 | 11.99 | 11.66 | qfq | 1,148,792 | 13,729,012 | 0.93% |
| 2023-11-27 | 11.90 | 11.96 | 11.76 | 11.88 | 11.56 | qfq | 1,468,500 | 17,381,463 | -0.08% |
| 2023-11-24 | 12.03 | 12.09 | 11.88 | 11.89 | 11.57 | qfq | 1,154,310 | 13,798,888 | -0.67% |
| 2023-11-23 | 11.84 | 12.01 | 11.75 | 11.97 | 11.64 | qfq | 1,115,700 | 13,323,469 | 1.10% |
| 2023-11-22 | 11.83 | 11.93 | 11.80 | 11.84 | 11.52 | qfq | 1,200,549 | 14,251,832 | 0.08% |
| 2023-11-21 | 11.94 | 12.07 | 11.81 | 11.83 | 11.51 | qfq | 1,268,639 | 15,079,880 | -1.42% |
| 2023-11-20 | 11.91 | 12.00 | 11.85 | 12.00 | 11.67 | qfq | 1,426,900 | 17,004,867 | 1.01% |
| 2023-11-17 | 11.82 | 11.91 | 11.81 | 11.88 | 11.56 | qfq | 1,040,000 | 12,347,740 | 0.51% |
| 2023-11-16 | 11.85 | 11.93 | 11.82 | 11.82 | 11.50 | qfq | 1,042,110 | 12,378,534 | -0.67% |
| 2023-11-15 | 11.83 | 11.92 | 11.81 | 11.90 | 11.58 | qfq | 1,060,600 | 12,595,601 | 0.85% |
| 2023-11-14 | 11.86 | 11.92 | 11.79 | 11.80 | 11.48 | qfq | 1,143,400 | 13,534,551 | -0.51% |
| 2023-11-13 | 11.81 | 11.89 | 11.72 | 11.86 | 11.54 | qfq | 1,226,000 | 14,474,116 | 0.34% |
| 2023-11-10 | 11.75 | 11.82 | 11.68 | 11.82 | 11.50 | qfq | 914,100 | 10,753,070 | 0.17% |
| 2023-11-09 | 11.84 | 11.87 | 11.74 | 11.80 | 11.48 | qfq | 982,932 | 11,589,118 | 0.17% |
| 2023-11-08 | 11.87 | 11.89 | 11.76 | 11.78 | 11.46 | qfq | 942,600 | 11,136,511 | -0.76% |
| 2023-11-07 | 11.76 | 11.89 | 11.74 | 11.87 | 11.55 | qfq | 1,205,400 | 14,261,307 | 0.59% |
| 2023-11-06 | 11.86 | 11.89 | 11.79 | 11.80 | 11.48 | qfq | 1,444,300 | 17,074,700 | 0.25% |
| 2023-11-03 | 11.80 | 11.84 | 11.72 | 11.77 | 11.45 | qfq | 1,388,500 | 16,356,120 | -0.08% |
| 2023-11-02 | 11.92 | 11.95 | 11.66 | 11.78 | 11.46 | qfq | 1,864,218 | 21,959,683 | -1.17% |
| 2023-11-01 | 11.90 | 11.93 | 11.80 | 11.92 | 11.60 | qfq | 1,441,500 | 17,146,226 | 0.17% |
| 2023-10-31 | 11.86 | 11.91 | 11.80 | 11.90 | 11.58 | qfq | 1,403,200 | 16,662,177 | 0.42% |
| 2023-10-30 | 11.70 | 11.86 | 11.63 | 11.85 | 11.53 | qfq | 1,861,800 | 21,998,050 | 1.46% |
| 2023-10-27 | 11.54 | 11.72 | 11.41 | 11.68 | 11.36 | qfq | 1,628,800 | 18,939,631 | 1.65% |
| 2023-10-26 | 11.35 | 11.54 | 11.29 | 11.49 | 11.18 | qfq | 1,183,734 | 13,498,499 | 0.61% |
| 2023-10-25 | 11.50 | 11.50 | 11.35 | 11.42 | 11.11 | qfq | 1,274,625 | 14,547,105 | 0.71% |
| 2023-10-24 | 11.14 | 11.36 | 11.00 | 11.34 | 11.03 | qfq | 1,885,928 | 21,190,419 | 3.18% |
| 2023-10-23 | 11.31 | 11.31 | 10.91 | 10.99 | 10.69 | qfq | 1,772,571 | 19,683,129 | -2.92% |
| 2023-10-20 | 11.13 | 11.50 | 11.12 | 11.32 | 11.01 | qfq | 2,061,300 | 23,377,190 | 1.80% |
| 2023-10-19 | 11.15 | 11.28 | 11.01 | 11.12 | 10.82 | qfq | 891,900 | 9,956,787 | -0.54% |
| 2023-10-18 | 11.36 | 11.37 | 11.16 | 11.18 | 10.88 | qfq | 918,600 | 10,330,175 | -1.50% |
| 2023-10-17 | 11.42 | 11.42 | 11.23 | 11.35 | 11.04 | qfq | 1,038,300 | 11,753,251 | 0.00% |
| 2023-10-16 | 11.35 | 11.38 | 11.26 | 11.35 | 11.04 | qfq | 936,600 | 10,592,226 | 0.27% |
| 2023-10-13 | 11.36 | 11.39 | 11.24 | 11.32 | 11.01 | qfq | 1,052,600 | 11,881,298 | -0.96% |
| 2023-10-12 | 11.31 | 11.44 | 11.27 | 11.43 | 11.12 | qfq | 1,102,900 | 12,531,529 | 1.06% |
| 2023-10-11 | 11.26 | 11.40 | 11.18 | 11.31 | 11.00 | qfq | 1,421,903 | 16,051,683 | 0.71% |
| 2023-10-10 | 11.30 | 11.34 | 11.15 | 11.23 | 10.92 | qfq | 1,210,969 | 13,610,796 | -0.09% |
| 2023-10-09 | 11.60 | 11.60 | 11.20 | 11.24 | 10.93 | qfq | 2,466,903 | 27,910,779 | -2.85% |
| 2023-09-28 | 11.40 | 11.64 | 11.40 | 11.57 | 11.26 | qfq | 1,394,439 | 16,129,323 | 1.58% |
| 2023-09-27 | 11.33 | 11.43 | 11.23 | 11.39 | 11.08 | qfq | 1,170,032 | 13,305,787 | 0.26% |
| 2023-09-26 | 11.83 | 11.83 | 11.31 | 11.36 | 11.05 | qfq | 2,896,971 | 33,027,888 | -3.07% |
| 2023-09-25 | 11.84 | 11.95 | 11.68 | 11.72 | 11.40 | qfq | 2,344,786 | 27,627,496 | -1.18% |
| 2023-09-22 | 12.02 | 12.10 | 11.60 | 11.86 | 11.54 | qfq | 4,494,350 | 53,012,605 | -1.58% |
| 2023-09-21 | 12.40 | 12.40 | 11.93 | 12.05 | 11.72 | qfq | 5,097,878 | 61,728,693 | -2.82% |
| 2023-09-20 | 11.98 | 12.55 | 11.98 | 12.40 | 12.06 | qfq | 7,451,323 | 91,709,480 | 2.39% |
| 2023-09-19 | 11.94 | 12.40 | 11.92 | 12.11 | 11.78 | qfq | 5,112,700 | 62,388,529 | 0.83% |
| 2023-09-18 | 11.86 | 12.12 | 11.78 | 12.01 | 11.68 | qfq | 3,740,583 | 44,965,044 | 1.26% |
| 2023-09-15 | 11.90 | 11.95 | 11.78 | 11.86 | 11.54 | qfq | 1,740,428 | 20,650,538 | -0.42% |
| 2023-09-14 | 11.96 | 12.08 | 11.76 | 11.91 | 11.59 | qfq | 3,300,645 | 39,274,852 | -0.33% |
| 2023-09-13 | 12.14 | 12.25 | 11.91 | 11.95 | 11.63 | qfq | 5,766,349 | 69,667,750 | -0.17% |
| 2023-09-12 | 11.93 | 11.98 | 11.88 | 11.97 | 11.64 | qfq | 1,193,749 | 14,260,592 | 0.59% |
| 2023-09-11 | 11.80 | 11.95 | 11.78 | 11.90 | 11.58 | qfq | 1,334,600 | 15,873,133 | 1.19% |
| 2023-09-08 | 11.81 | 11.88 | 11.70 | 11.76 | 11.44 | qfq | 999,600 | 11,800,169 | -0.42% |
| 2023-09-07 | 11.97 | 11.97 | 11.79 | 11.81 | 11.49 | qfq | 1,059,000 | 12,556,055 | -1.17% |
| 2023-09-06 | 11.84 | 11.95 | 11.75 | 11.95 | 11.63 | qfq | 1,362,509 | 16,217,483 | 0.93% |
| 2023-09-05 | 11.82 | 11.88 | 11.76 | 11.84 | 11.52 | qfq | 994,600 | 11,751,897 | 0.08% |
| 2023-09-04 | 11.59 | 11.84 | 11.52 | 11.83 | 11.51 | qfq | 1,553,609 | 18,237,598 | 2.51% |
| 2023-09-01 | 11.35 | 11.55 | 11.35 | 11.54 | 11.23 | qfq | 770,900 | 8,855,209 | 0.61% |
| 2023-08-31 | 11.46 | 11.50 | 11.40 | 11.47 | 11.16 | qfq | 568,300 | 6,498,008 | -0.09% |
| 2023-08-30 | 11.38 | 11.56 | 11.36 | 11.48 | 11.17 | qfq | 1,013,009 | 11,641,786 | 0.88% |
| 2023-08-29 | 11.15 | 11.41 | 11.11 | 11.38 | 11.07 | qfq | 1,169,400 | 13,259,630 | 2.06% |
| 2023-08-28 | 11.45 | 11.45 | 11.11 | 11.15 | 10.85 | qfq | 1,551,110 | 17,476,660 | 1.73% |
| 2023-08-25 | 11.14 | 11.26 | 10.92 | 10.96 | 10.66 | qfq | 1,270,439 | 14,069,257 | -1.62% |
| 2023-08-24 | 11.41 | 11.43 | 11.05 | 11.14 | 10.84 | qfq | 1,229,478 | 13,713,809 | -1.33% |
| 2023-08-23 | 11.49 | 11.49 | 11.28 | 11.29 | 10.98 | qfq | 716,300 | 8,124,609 | -1.57% |
| 2023-08-22 | 11.73 | 11.79 | 11.30 | 11.47 | 11.16 | qfq | 1,450,900 | 16,652,002 | -2.22% |
| 2023-08-21 | 11.80 | 11.91 | 11.72 | 11.73 | 11.41 | qfq | 662,100 | 7,818,678 | -0.26% |
| 2023-08-18 | 11.75 | 11.89 | 11.75 | 11.76 | 11.44 | qfq | 1,003,200 | 11,872,898 | -0.25% |
| 2023-08-17 | 11.60 | 11.81 | 11.48 | 11.79 | 11.47 | qfq | 1,025,200 | 11,940,030 | 1.20% |
| 2023-08-16 | 11.69 | 11.76 | 11.60 | 11.65 | 11.33 | qfq | 982,400 | 11,483,119 | -0.09% |
| 2023-08-15 | 11.64 | 11.68 | 11.57 | 11.66 | 11.34 | qfq | 618,900 | 7,196,789 | 0.17% |
| 2023-08-14 | 11.68 | 11.68 | 11.56 | 11.64 | 11.32 | qfq | 625,203 | 7,260,485 | -0.60% |
| 2023-08-11 | 11.80 | 11.92 | 11.70 | 11.71 | 11.39 | qfq | 842,700 | 9,943,749 | -1.35% |
| 2023-08-10 | 11.76 | 11.90 | 11.76 | 11.87 | 11.55 | qfq | 636,300 | 7,544,523 | 0.85% |
| 2023-08-09 | 11.93 | 11.93 | 11.75 | 11.77 | 11.45 | qfq | 807,600 | 9,527,598 | -1.42% |
| 2023-08-08 | 11.83 | 12.05 | 11.81 | 11.94 | 11.62 | qfq | 1,050,539 | 12,514,766 | 0.84% |
| 2023-08-07 | 11.96 | 11.96 | 11.81 | 11.84 | 11.52 | qfq | 1,027,600 | 12,177,362 | -0.75% |
| 2023-08-04 | 12.09 | 12.15 | 11.92 | 11.93 | 11.61 | qfq | 1,555,900 | 18,695,542 | -1.32% |
| 2023-08-03 | 12.15 | 12.20 | 12.05 | 12.09 | 11.76 | qfq | 692,289 | 8,369,243 | -0.66% |
| 2023-08-02 | 12.12 | 12.18 | 12.08 | 12.17 | 11.84 | qfq | 856,859 | 10,399,858 | -0.08% |
| 2023-08-01 | 12.14 | 12.20 | 12.09 | 12.18 | 11.85 | qfq | 867,086 | 10,526,264 | 0.33% |
| 2023-07-31 | 12.15 | 12.20 | 12.10 | 12.14 | 11.81 | qfq | 1,063,800 | 12,929,270 | -0.16% |
| 2023-07-28 | 12.08 | 12.17 | 11.96 | 12.16 | 11.83 | qfq | 1,166,200 | 14,111,157 | 1.00% |
| 2023-07-27 | 12.13 | 12.20 | 12.03 | 12.04 | 11.71 | qfq | 1,011,700 | 12,245,713 | -0.99% |
| 2023-07-26 | 12.01 | 12.24 | 11.95 | 12.16 | 11.83 | qfq | 1,815,700 | 21,993,469 | 1.33% |
| 2023-07-25 | 11.95 | 12.05 | 11.91 | 12.00 | 11.67 | qfq | 894,100 | 10,711,572 | 1.10% |
| 2023-07-24 | 11.85 | 11.95 | 11.78 | 11.87 | 11.55 | qfq | 947,400 | 11,262,604 | -0.34% |
| 2023-07-21 | 11.88 | 12.08 | 11.88 | 11.91 | 11.59 | qfq | 1,495,400 | 17,907,613 | -0.08% |
| 2023-07-20 | 12.06 | 12.20 | 11.90 | 11.92 | 11.60 | qfq | 2,490,600 | 30,020,109 | -1.24% |
| 2023-07-19 | 12.21 | 12.64 | 12.02 | 12.07 | 11.74 | qfq | 4,256,149 | 51,916,237 | 0.25% |
| 2023-07-18 | 11.88 | 12.16 | 11.81 | 12.04 | 11.71 | qfq | 2,116,727 | 25,391,641 | 1.69% |