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
山东威达002026.SZ
最近收盘价9.692026-07-17
最近交易日2026-07-17
成交量（股）5,432,101
成交额（元）53,694,344
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-15 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-27 | 2025-12-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.12 | — | — | — | 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 | 10.06 | 10.13 | 9.68 | 9.69 | 9.69 | qfq | 5,432,101 | 53,694,344 | -3.58% |
| 2026-07-16 | 10.11 | 10.24 | 10.02 | 10.05 | 10.05 | qfq | 3,686,704 | 37,361,263 | -0.89% |
| 2026-07-15 | 10.09 | 10.31 | 10.02 | 10.14 | 10.14 | qfq | 3,829,500 | 39,060,691 | 0.20% |
| 2026-07-14 | 9.94 | 10.15 | 9.82 | 10.12 | 10.10 | qfq | 4,805,600 | 48,161,733 | 1.91% |
| 2026-07-13 | 10.55 | 10.55 | 9.91 | 9.93 | 9.91 | qfq | 6,851,577 | 69,242,641 | -6.05% |
| 2026-07-10 | 10.58 | 10.87 | 10.45 | 10.57 | 10.55 | qfq | 5,393,693 | 57,667,933 | -0.09% |
| 2026-07-09 | 10.66 | 10.79 | 10.33 | 10.58 | 10.56 | qfq | 4,573,462 | 48,201,738 | -1.67% |
| 2026-07-08 | 11.00 | 11.07 | 10.71 | 10.76 | 10.74 | qfq | 3,592,707 | 38,797,746 | -2.36% |
| 2026-07-07 | 11.27 | 11.43 | 11.00 | 11.02 | 11.00 | qfq | 4,524,700 | 50,490,956 | -2.82% |
| 2026-07-06 | 11.31 | 11.46 | 11.17 | 11.34 | 11.32 | qfq | 6,674,107 | 75,486,049 | 0.35% |
| 2026-07-03 | 11.12 | 11.64 | 11.12 | 11.30 | 11.28 | qfq | 9,491,212 | 108,382,529 | 1.99% |
| 2026-07-02 | 10.84 | 11.48 | 10.76 | 11.08 | 11.06 | qfq | 10,947,423 | 122,657,111 | 2.31% |
| 2026-07-01 | 10.80 | 11.15 | 10.73 | 10.83 | 10.81 | qfq | 5,963,900 | 64,677,671 | 0.28% |
| 2026-06-30 | 10.60 | 10.85 | 10.49 | 10.80 | 10.78 | qfq | 6,085,609 | 65,342,252 | 1.31% |
| 2026-06-29 | 10.79 | 10.79 | 10.44 | 10.66 | 10.64 | qfq | 8,044,700 | 85,538,740 | -1.66% |
| 2026-06-26 | 11.33 | 11.33 | 10.80 | 10.84 | 10.82 | qfq | 5,991,872 | 66,036,428 | -4.32% |
| 2026-06-25 | 11.59 | 11.59 | 11.26 | 11.33 | 11.31 | qfq | 6,019,652 | 68,265,515 | -2.50% |
| 2026-06-24 | 11.66 | 11.72 | 11.30 | 11.62 | 11.60 | qfq | 5,538,399 | 63,585,323 | -0.85% |
| 2026-06-23 | 11.68 | 12.04 | 11.58 | 11.72 | 11.70 | qfq | 7,140,409 | 84,819,583 | 0.00% |
| 2026-06-22 | 12.01 | 12.01 | 11.22 | 11.72 | 11.70 | qfq | 9,891,700 | 113,708,407 | -2.25% |
| 2026-06-18 | 11.95 | 12.13 | 11.90 | 11.99 | 11.97 | qfq | 4,455,500 | 53,420,824 | 0.00% |
| 2026-06-17 | 12.26 | 12.33 | 11.91 | 11.99 | 11.97 | qfq | 7,071,900 | 85,363,220 | -2.76% |
| 2026-06-16 | 12.18 | 12.50 | 12.03 | 12.33 | 12.31 | qfq | 7,294,477 | 89,759,361 | 1.40% |
| 2026-06-15 | 12.00 | 12.18 | 12.00 | 12.16 | 12.14 | qfq | 5,081,390 | 61,517,537 | 1.84% |
| 2026-06-12 | 12.00 | 12.17 | 11.86 | 11.94 | 11.92 | qfq | 5,683,500 | 68,367,096 | 0.34% |
| 2026-06-11 | 12.08 | 12.23 | 11.81 | 11.90 | 11.88 | qfq | 5,119,272 | 61,353,758 | -1.90% |
| 2026-06-10 | 12.31 | 12.38 | 12.06 | 12.13 | 12.11 | qfq | 4,697,675 | 57,175,211 | -2.33% |
| 2026-06-09 | 12.49 | 12.49 | 12.16 | 12.42 | 12.40 | qfq | 4,210,169 | 51,847,497 | 1.80% |
| 2026-06-08 | 12.10 | 12.42 | 12.02 | 12.20 | 12.18 | qfq | 5,804,662 | 70,805,392 | -1.69% |
| 2026-06-05 | 12.27 | 12.66 | 11.95 | 12.41 | 12.39 | qfq | 9,347,564 | 115,375,422 | 1.14% |
| 2026-06-04 | 12.42 | 12.67 | 12.20 | 12.27 | 12.25 | qfq | 8,021,755 | 99,382,534 | -2.08% |
| 2026-06-03 | 12.55 | 12.82 | 12.40 | 12.53 | 12.51 | qfq | 8,694,231 | 109,877,662 | 0.16% |
| 2026-06-02 | 12.22 | 12.88 | 12.18 | 12.51 | 12.49 | qfq | 11,002,409 | 137,813,659 | 2.46% |
| 2026-06-01 | 12.16 | 12.45 | 12.16 | 12.21 | 12.19 | qfq | 5,945,951 | 73,079,829 | -0.57% |
| 2026-05-29 | 12.87 | 12.98 | 12.28 | 12.28 | 12.26 | qfq | 10,236,924 | 128,294,655 | -5.10% |
| 2026-05-28 | 12.32 | 13.30 | 12.12 | 12.94 | 12.91 | qfq | 17,382,806 | 224,752,839 | 5.63% |
| 2026-05-27 | 12.48 | 12.57 | 12.18 | 12.25 | 12.23 | qfq | 6,726,588 | 82,802,368 | -2.00% |
| 2026-05-26 | 12.81 | 12.87 | 12.33 | 12.50 | 12.48 | qfq | 7,986,176 | 100,028,089 | -2.42% |
| 2026-05-25 | 12.91 | 12.98 | 12.75 | 12.81 | 12.78 | qfq | 5,923,029 | 76,075,452 | -0.85% |
| 2026-05-22 | 12.71 | 13.04 | 12.50 | 12.92 | 12.89 | qfq | 6,839,247 | 87,445,388 | 2.30% |
| 2026-05-21 | 12.80 | 13.04 | 12.63 | 12.63 | 12.61 | qfq | 9,166,315 | 118,237,244 | -1.33% |
| 2026-05-20 | 12.80 | 12.96 | 12.45 | 12.80 | 12.77 | qfq | 10,079,900 | 127,807,728 | -0.39% |
| 2026-05-19 | 12.74 | 12.91 | 12.57 | 12.85 | 12.82 | qfq | 7,146,200 | 91,032,604 | 0.86% |
| 2026-05-18 | 12.95 | 12.95 | 12.64 | 12.74 | 12.72 | qfq | 7,724,650 | 98,723,086 | -2.23% |
| 2026-05-15 | 12.81 | 13.23 | 12.80 | 13.03 | 13.00 | qfq | 8,214,400 | 107,152,696 | 1.56% |
| 2026-05-14 | 13.21 | 13.26 | 12.83 | 12.83 | 12.80 | qfq | 7,888,550 | 102,190,144 | -2.95% |
| 2026-05-13 | 13.08 | 13.28 | 12.93 | 13.22 | 13.19 | qfq | 8,344,275 | 109,466,013 | 1.07% |
| 2026-05-12 | 13.38 | 13.50 | 13.06 | 13.08 | 13.05 | qfq | 8,711,475 | 115,205,156 | -2.24% |
| 2026-05-11 | 13.48 | 13.55 | 13.31 | 13.38 | 13.35 | qfq | 7,838,583 | 104,852,551 | -0.89% |
| 2026-05-08 | 13.26 | 13.54 | 13.17 | 13.50 | 13.47 | qfq | 10,183,629 | 136,991,634 | 1.81% |
| 2026-05-07 | 13.02 | 13.34 | 13.01 | 13.26 | 13.23 | qfq | 8,546,867 | 113,177,141 | 2.16% |
| 2026-05-06 | 12.89 | 13.08 | 12.89 | 12.98 | 12.95 | qfq | 5,513,247 | 71,594,682 | 1.01% |
| 2026-04-30 | 12.91 | 13.02 | 12.83 | 12.85 | 12.82 | qfq | 5,105,333 | 66,047,247 | -0.70% |
| 2026-04-29 | 12.71 | 13.02 | 12.68 | 12.94 | 12.91 | qfq | 5,542,796 | 71,633,239 | 1.41% |
| 2026-04-28 | 13.15 | 13.15 | 12.72 | 12.76 | 12.74 | qfq | 6,551,982 | 84,556,710 | -2.97% |
| 2026-04-27 | 12.96 | 13.16 | 12.80 | 13.15 | 13.12 | qfq | 5,392,600 | 70,258,739 | 1.54% |
| 2026-04-24 | 12.88 | 13.02 | 12.74 | 12.95 | 12.92 | qfq | 5,038,700 | 64,978,438 | 0.86% |
| 2026-04-23 | 13.11 | 13.15 | 12.80 | 12.84 | 12.81 | qfq | 5,845,200 | 75,433,301 | -2.06% |
| 2026-04-22 | 13.06 | 13.19 | 13.03 | 13.11 | 13.08 | qfq | 4,795,869 | 62,869,193 | 0.15% |
| 2026-04-21 | 13.31 | 13.39 | 12.96 | 13.09 | 13.06 | qfq | 8,195,943 | 107,313,421 | -2.24% |
| 2026-04-20 | 13.36 | 13.45 | 13.20 | 13.39 | 13.36 | qfq | 5,374,544 | 71,794,361 | 0.22% |
| 2026-04-17 | 13.30 | 13.39 | 13.21 | 13.36 | 13.33 | qfq | 4,648,325 | 61,819,319 | 0.23% |
| 2026-04-16 | 13.28 | 13.34 | 13.20 | 13.33 | 13.30 | qfq | 4,180,600 | 55,497,905 | 0.98% |
| 2026-04-15 | 13.42 | 13.55 | 13.18 | 13.20 | 13.17 | qfq | 5,373,900 | 71,620,018 | -0.75% |
| 2026-04-14 | 13.33 | 13.36 | 13.21 | 13.30 | 13.27 | qfq | 4,841,390 | 64,320,482 | 0.30% |
| 2026-04-13 | 13.05 | 13.31 | 13.05 | 13.26 | 13.23 | qfq | 5,179,400 | 68,540,732 | 0.84% |
| 2026-04-10 | 13.00 | 13.40 | 12.99 | 13.15 | 13.12 | qfq | 7,232,600 | 95,783,710 | 1.86% |
| 2026-04-09 | 13.00 | 13.08 | 12.89 | 12.91 | 12.88 | qfq | 4,541,820 | 58,886,392 | -1.60% |
| 2026-04-08 | 12.90 | 13.12 | 12.84 | 13.12 | 13.09 | qfq | 8,771,846 | 114,160,386 | 4.46% |
| 2026-04-07 | 12.53 | 12.74 | 12.51 | 12.56 | 12.54 | qfq | 4,074,600 | 51,433,630 | 0.32% |
| 2026-04-03 | 12.88 | 12.90 | 12.47 | 12.52 | 12.50 | qfq | 4,436,750 | 55,792,833 | -2.11% |
| 2026-04-02 | 13.00 | 13.06 | 12.72 | 12.79 | 12.76 | qfq | 4,504,900 | 57,961,482 | -1.54% |
| 2026-04-01 | 12.95 | 13.05 | 12.87 | 12.99 | 12.96 | qfq | 5,457,800 | 70,711,519 | 2.04% |
| 2026-03-31 | 12.90 | 13.03 | 12.72 | 12.73 | 12.71 | qfq | 4,525,591 | 58,268,314 | -0.86% |
| 2026-03-30 | 12.70 | 12.93 | 12.65 | 12.84 | 12.81 | qfq | 4,188,427 | 53,707,883 | -0.31% |
| 2026-03-27 | 12.66 | 12.95 | 12.61 | 12.88 | 12.85 | qfq | 4,096,400 | 52,583,976 | 0.86% |
| 2026-03-26 | 12.90 | 12.97 | 12.71 | 12.77 | 12.75 | qfq | 3,967,500 | 50,902,821 | -1.24% |
| 2026-03-25 | 12.68 | 13.04 | 12.64 | 12.93 | 12.90 | qfq | 7,236,839 | 93,120,463 | 2.46% |
| 2026-03-24 | 12.45 | 12.65 | 12.19 | 12.62 | 12.60 | qfq | 8,574,753 | 106,428,726 | 3.27% |
| 2026-03-23 | 13.07 | 13.07 | 12.12 | 12.22 | 12.20 | qfq | 12,565,898 | 157,684,013 | -7.91% |
| 2026-03-20 | 13.26 | 13.44 | 13.13 | 13.27 | 13.24 | qfq | 5,779,785 | 76,678,266 | 0.23% |
| 2026-03-19 | 13.35 | 13.39 | 13.14 | 13.24 | 13.21 | qfq | 7,881,400 | 104,468,445 | -2.58% |
| 2026-03-18 | 13.63 | 13.70 | 13.40 | 13.59 | 13.56 | qfq | 5,914,623 | 79,848,472 | 0.44% |
| 2026-03-17 | 13.99 | 14.21 | 13.53 | 13.53 | 13.50 | qfq | 9,356,300 | 129,376,322 | -3.08% |
| 2026-03-16 | 13.86 | 14.14 | 13.77 | 13.96 | 13.93 | qfq | 8,091,405 | 112,771,843 | 0.72% |
| 2026-03-13 | 14.10 | 14.17 | 13.84 | 13.86 | 13.83 | qfq | 6,693,643 | 93,684,719 | -1.63% |
| 2026-03-12 | 14.12 | 14.43 | 14.01 | 14.09 | 14.06 | qfq | 7,205,551 | 102,273,343 | -0.77% |
| 2026-03-11 | 14.40 | 14.70 | 14.19 | 14.20 | 14.17 | qfq | 7,925,365 | 113,674,651 | -0.56% |
| 2026-03-10 | 13.88 | 14.35 | 13.88 | 14.28 | 14.25 | qfq | 10,466,264 | 148,880,421 | 3.78% |
| 2026-03-09 | 14.01 | 14.01 | 13.54 | 13.76 | 13.73 | qfq | 11,762,396 | 161,380,415 | -3.03% |
| 2026-03-06 | 13.98 | 14.31 | 13.88 | 14.19 | 14.16 | qfq | 7,136,701 | 101,203,230 | 1.50% |
| 2026-03-05 | 14.04 | 14.16 | 13.92 | 13.98 | 13.95 | qfq | 7,612,201 | 106,995,196 | 1.23% |
| 2026-03-04 | 13.76 | 13.98 | 13.60 | 13.81 | 13.78 | qfq | 7,944,315 | 109,804,166 | 0.22% |
| 2026-03-03 | 14.35 | 14.49 | 13.78 | 13.78 | 13.75 | qfq | 12,174,477 | 171,176,349 | -3.91% |
| 2026-03-02 | 14.95 | 15.04 | 14.28 | 14.34 | 14.31 | qfq | 19,384,117 | 282,081,388 | -5.53% |
| 2026-02-27 | 15.36 | 15.36 | 15.06 | 15.18 | 15.15 | qfq | 12,200,070 | 185,354,086 | -0.98% |
| 2026-02-26 | 15.60 | 15.63 | 15.33 | 15.33 | 15.30 | qfq | 11,495,305 | 177,211,621 | -1.60% |
| 2026-02-25 | 15.54 | 15.72 | 15.33 | 15.58 | 15.55 | qfq | 9,377,482 | 145,827,810 | 0.26% |
| 2026-02-24 | 15.77 | 15.83 | 15.53 | 15.54 | 15.51 | qfq | 10,256,434 | 160,529,054 | -0.58% |
| 2026-02-13 | 15.89 | 15.97 | 15.63 | 15.63 | 15.60 | qfq | 10,984,193 | 173,121,502 | -1.88% |
| 2026-02-12 | 15.71 | 16.25 | 15.57 | 15.93 | 15.90 | qfq | 19,108,729 | 304,328,968 | 2.31% |
| 2026-02-11 | 15.78 | 16.06 | 15.51 | 15.57 | 15.54 | qfq | 13,183,742 | 207,309,995 | -1.33% |
| 2026-02-10 | 15.77 | 16.39 | 15.65 | 15.78 | 15.75 | qfq | 15,054,848 | 239,955,497 | 0.06% |
| 2026-02-09 | 15.67 | 15.89 | 15.43 | 15.77 | 15.74 | qfq | 13,569,500 | 211,883,375 | 1.15% |
| 2026-02-06 | 15.18 | 15.85 | 15.08 | 15.59 | 15.56 | qfq | 16,885,613 | 262,855,960 | 2.90% |
| 2026-02-05 | 15.47 | 15.69 | 15.12 | 15.15 | 15.12 | qfq | 10,269,200 | 157,757,390 | -2.07% |
| 2026-02-04 | 15.50 | 15.86 | 15.23 | 15.47 | 15.44 | qfq | 13,546,140 | 210,197,315 | -0.45% |
| 2026-02-03 | 15.43 | 15.60 | 15.25 | 15.54 | 15.51 | qfq | 9,321,700 | 144,032,294 | 1.17% |
| 2026-02-02 | 15.65 | 15.90 | 15.30 | 15.36 | 15.33 | qfq | 14,999,701 | 233,148,608 | -3.09% |
| 2026-01-30 | 15.05 | 15.98 | 14.72 | 15.85 | 15.82 | qfq | 28,127,560 | 434,052,591 | 5.67% |
| 2026-01-29 | 15.79 | 15.88 | 15.00 | 15.00 | 14.97 | qfq | 23,033,915 | 354,164,055 | -4.82% |
| 2026-01-28 | 16.62 | 16.71 | 15.46 | 15.76 | 15.73 | qfq | 35,230,344 | 556,195,061 | -6.25% |
| 2026-01-27 | 16.80 | 16.91 | 16.03 | 16.81 | 16.78 | qfq | 18,382,552 | 303,539,532 | 0.30% |
| 2026-01-26 | 16.79 | 17.29 | 16.51 | 16.76 | 16.73 | qfq | 25,637,052 | 432,978,030 | 0.66% |
| 2026-01-23 | 16.85 | 16.88 | 16.36 | 16.65 | 16.62 | qfq | 22,831,074 | 378,908,089 | -1.65% |
| 2026-01-22 | 16.40 | 17.19 | 16.01 | 16.93 | 16.90 | qfq | 33,628,401 | 561,415,597 | 3.23% |
| 2026-01-21 | 15.85 | 16.55 | 15.62 | 16.40 | 16.37 | qfq | 25,011,381 | 404,844,029 | 3.02% |
| 2026-01-20 | 15.76 | 16.18 | 15.72 | 15.92 | 15.89 | qfq | 22,026,588 | 351,484,870 | 0.89% |
| 2026-01-19 | 15.88 | 15.97 | 15.60 | 15.78 | 15.75 | qfq | 18,601,760 | 294,019,107 | 0.13% |
| 2026-01-16 | 15.32 | 15.97 | 15.25 | 15.76 | 15.73 | qfq | 30,896,000 | 485,258,129 | 3.01% |
| 2026-01-15 | 15.05 | 15.50 | 14.81 | 15.30 | 15.27 | qfq | 25,265,982 | 383,389,121 | 0.99% |
| 2026-01-14 | 14.65 | 15.32 | 14.63 | 15.15 | 15.12 | qfq | 32,486,451 | 489,047,086 | 3.63% |
| 2026-01-13 | 14.89 | 14.98 | 14.47 | 14.62 | 14.59 | qfq | 16,607,290 | 244,292,761 | -1.81% |
| 2026-01-12 | 14.90 | 15.00 | 14.66 | 14.89 | 14.86 | qfq | 18,509,755 | 274,837,531 | 0.00% |
| 2026-01-09 | 15.00 | 15.35 | 14.81 | 14.89 | 14.86 | qfq | 20,346,600 | 305,197,263 | -1.06% |
| 2026-01-08 | 15.01 | 15.23 | 14.97 | 15.05 | 15.02 | qfq | 12,175,744 | 183,813,078 | -0.20% |
| 2026-01-07 | 14.85 | 15.30 | 14.80 | 15.08 | 15.05 | qfq | 15,437,356 | 233,267,811 | 0.94% |
| 2026-01-06 | 14.78 | 15.04 | 14.70 | 14.94 | 14.91 | qfq | 15,270,896 | 226,880,412 | 1.15% |
| 2026-01-05 | 15.02 | 15.06 | 14.60 | 14.77 | 14.74 | qfq | 20,183,399 | 298,238,771 | -1.86% |
| 2025-12-31 | 15.22 | 15.35 | 14.94 | 15.05 | 15.02 | qfq | 19,541,189 | 295,215,737 | -0.46% |
| 2025-12-30 | 15.03 | 15.29 | 14.92 | 15.12 | 15.09 | qfq | 17,630,900 | 266,700,333 | -0.26% |
| 2025-12-29 | 15.11 | 15.40 | 15.00 | 15.16 | 15.13 | qfq | 19,557,853 | 296,839,811 | 1.07% |
| 2025-12-26 | 15.00 | 15.25 | 14.85 | 15.00 | 14.97 | qfq | 18,575,668 | 279,830,703 | -0.27% |
| 2025-12-25 | 14.30 | 15.14 | 14.19 | 15.04 | 15.01 | qfq | 28,635,825 | 424,767,717 | 4.88% |
| 2025-12-24 | 14.00 | 14.36 | 13.90 | 14.34 | 14.31 | qfq | 18,373,581 | 261,470,222 | 2.28% |
| 2025-12-23 | 13.93 | 14.12 | 13.84 | 14.02 | 13.99 | qfq | 11,689,310 | 163,672,710 | 0.43% |
| 2025-12-22 | 14.20 | 14.21 | 13.88 | 13.96 | 13.93 | qfq | 15,260,600 | 213,873,709 | -0.85% |
| 2025-12-19 | 14.02 | 14.13 | 13.92 | 14.08 | 14.05 | qfq | 12,299,881 | 172,696,475 | 0.50% |
| 2025-12-18 | 13.79 | 14.76 | 13.74 | 14.01 | 13.98 | qfq | 27,619,686 | 394,739,456 | 1.60% |
| 2025-12-17 | 13.57 | 13.82 | 13.32 | 13.79 | 13.76 | qfq | 13,587,900 | 184,697,360 | 1.62% |
| 2025-12-16 | 14.05 | 14.08 | 13.53 | 13.57 | 13.54 | qfq | 16,246,038 | 222,217,848 | -3.62% |
| 2025-12-15 | 14.10 | 14.24 | 14.02 | 14.08 | 14.05 | qfq | 10,261,572 | 144,786,037 | -0.14% |
| 2025-12-12 | 14.38 | 14.43 | 14.10 | 14.10 | 14.07 | qfq | 13,101,000 | 186,529,593 | -1.61% |
| 2025-12-11 | 14.80 | 14.85 | 14.33 | 14.33 | 14.30 | qfq | 12,599,100 | 182,679,347 | -3.11% |
| 2025-12-10 | 14.93 | 15.07 | 14.62 | 14.79 | 14.76 | qfq | 14,115,054 | 209,009,304 | -0.94% |
| 2025-12-09 | 15.35 | 15.61 | 14.90 | 14.93 | 14.90 | qfq | 29,937,991 | 454,852,355 | -3.68% |
| 2025-12-08 | 16.48 | 16.60 | 15.33 | 15.50 | 15.47 | qfq | 38,655,991 | 605,327,250 | -6.00% |
| 2025-12-05 | 16.21 | 16.59 | 15.52 | 16.49 | 16.46 | qfq | 44,143,255 | 714,587,658 | 2.23% |
| 2025-12-04 | 14.95 | 16.28 | 14.75 | 16.13 | 16.10 | qfq | 32,434,590 | 507,240,584 | 8.26% |
| 2025-12-03 | 15.00 | 15.20 | 14.86 | 14.90 | 14.82 | qfq | 8,282,994 | 124,269,518 | -0.86% |
| 2025-12-02 | 15.00 | 15.19 | 14.88 | 15.03 | 14.95 | qfq | 12,394,900 | 185,961,150 | 0.33% |
| 2025-12-01 | 14.23 | 15.06 | 14.05 | 14.98 | 14.90 | qfq | 25,025,399 | 369,420,120 | 6.85% |
| 2025-11-28 | 13.55 | 14.11 | 13.44 | 14.02 | 13.95 | qfq | 10,318,609 | 142,599,081 | 3.39% |
| 2025-11-27 | 13.56 | 13.84 | 13.55 | 13.56 | 13.49 | qfq | 7,825,157 | 107,073,308 | -0.73% |
| 2025-11-26 | 13.88 | 14.05 | 13.65 | 13.66 | 13.59 | qfq | 9,526,653 | 131,777,224 | -2.01% |
| 2025-11-25 | 13.75 | 14.48 | 13.72 | 13.94 | 13.87 | qfq | 11,356,766 | 159,570,832 | 1.38% |
| 2025-11-24 | 13.65 | 13.77 | 13.49 | 13.75 | 13.68 | qfq | 7,803,315 | 106,374,465 | 1.63% |
| 2025-11-21 | 13.90 | 14.08 | 13.52 | 13.53 | 13.46 | qfq | 10,987,940 | 151,111,115 | -4.11% |
| 2025-11-20 | 14.18 | 14.37 | 14.08 | 14.11 | 14.04 | qfq | 7,122,500 | 101,001,189 | -0.49% |
| 2025-11-19 | 14.87 | 15.02 | 14.00 | 14.18 | 14.10 | qfq | 19,167,798 | 274,736,353 | -4.96% |
| 2025-11-18 | 14.83 | 14.98 | 14.50 | 14.92 | 14.84 | qfq | 11,786,455 | 174,689,016 | 0.54% |
| 2025-11-17 | 15.40 | 15.50 | 14.84 | 14.84 | 14.76 | qfq | 17,645,500 | 265,970,787 | -4.26% |
| 2025-11-14 | 15.94 | 15.94 | 15.50 | 15.50 | 15.42 | qfq | 15,880,752 | 249,605,366 | -2.76% |
| 2025-11-13 | 15.30 | 16.08 | 15.20 | 15.94 | 15.86 | qfq | 25,851,104 | 408,137,315 | 4.32% |
| 2025-11-12 | 15.42 | 15.73 | 15.06 | 15.28 | 15.20 | qfq | 14,833,347 | 228,254,003 | -1.61% |
| 2025-11-11 | 15.61 | 15.75 | 15.47 | 15.53 | 15.45 | qfq | 11,334,021 | 176,786,564 | -0.77% |
| 2025-11-10 | 15.36 | 15.91 | 14.88 | 15.65 | 15.57 | qfq | 26,232,197 | 404,689,862 | 1.89% |
| 2025-11-07 | 15.24 | 15.67 | 15.05 | 15.36 | 15.28 | qfq | 14,413,167 | 221,073,418 | 0.59% |
| 2025-11-06 | 15.12 | 15.54 | 15.05 | 15.27 | 15.19 | qfq | 11,971,913 | 183,161,455 | 0.99% |
| 2025-11-05 | 14.85 | 15.20 | 14.60 | 15.12 | 15.04 | qfq | 10,241,727 | 153,143,508 | 0.80% |
| 2025-11-04 | 15.36 | 15.45 | 14.86 | 15.00 | 14.92 | qfq | 11,856,200 | 178,993,338 | -1.25% |
| 2025-11-03 | 15.32 | 15.38 | 14.91 | 15.19 | 15.11 | qfq | 11,978,649 | 181,206,902 | -0.85% |
| 2025-10-31 | 15.28 | 15.51 | 15.19 | 15.32 | 15.24 | qfq | 12,847,573 | 197,239,186 | 0.39% |
| 2025-10-30 | 15.69 | 15.95 | 15.21 | 15.26 | 15.18 | qfq | 20,756,332 | 322,101,907 | -2.86% |
| 2025-10-29 | 15.60 | 16.01 | 15.30 | 15.71 | 15.63 | qfq | 21,820,063 | 342,117,330 | 1.68% |
| 2025-10-28 | 15.60 | 15.82 | 15.22 | 15.45 | 15.37 | qfq | 20,487,105 | 315,834,070 | -2.95% |
| 2025-10-27 | 15.56 | 16.15 | 15.31 | 15.92 | 15.84 | qfq | 32,696,095 | 515,254,197 | 5.57% |
| 2025-10-24 | 14.85 | 15.19 | 14.70 | 15.08 | 15.00 | qfq | 12,368,453 | 185,461,293 | 2.24% |
| 2025-10-23 | 14.90 | 14.96 | 14.49 | 14.75 | 14.67 | qfq | 11,581,594 | 169,914,012 | -1.86% |
| 2025-10-22 | 15.10 | 15.38 | 14.98 | 15.03 | 14.95 | qfq | 11,970,043 | 181,153,434 | -1.12% |
| 2025-10-21 | 14.94 | 15.33 | 14.94 | 15.20 | 15.12 | qfq | 14,805,475 | 224,642,066 | 2.36% |
| 2025-10-20 | 15.14 | 15.24 | 14.71 | 14.85 | 14.77 | qfq | 19,434,907 | 289,510,242 | -0.93% |
| 2025-10-17 | 15.90 | 15.90 | 14.92 | 14.99 | 14.91 | qfq | 29,076,521 | 445,596,514 | -5.72% |
| 2025-10-16 | 16.39 | 16.50 | 15.83 | 15.90 | 15.82 | qfq | 21,675,856 | 348,568,503 | -2.63% |
| 2025-10-15 | 15.85 | 16.50 | 15.82 | 16.33 | 16.24 | qfq | 27,349,910 | 440,908,021 | 3.42% |
| 2025-10-14 | 16.09 | 16.90 | 15.70 | 15.79 | 15.71 | qfq | 37,813,964 | 614,937,293 | -0.13% |
| 2025-10-13 | 15.00 | 15.90 | 15.00 | 15.81 | 15.73 | qfq | 31,685,409 | 489,238,811 | 1.35% |
| 2025-10-10 | 15.19 | 16.16 | 15.00 | 15.60 | 15.52 | qfq | 43,407,440 | 679,310,052 | 2.16% |
| 2025-10-09 | 14.10 | 15.47 | 14.10 | 15.27 | 15.19 | qfq | 46,986,771 | 703,139,822 | 7.38% |
| 2025-09-30 | 13.80 | 14.26 | 13.61 | 14.22 | 14.14 | qfq | 27,148,144 | 380,061,714 | 3.04% |
| 2025-09-29 | 14.10 | 14.28 | 13.57 | 13.80 | 13.73 | qfq | 26,078,846 | 361,851,641 | 1.55% |
| 2025-09-26 | 13.28 | 13.98 | 13.08 | 13.59 | 13.52 | qfq | 24,749,937 | 334,577,550 | 2.33% |
| 2025-09-25 | 13.50 | 13.59 | 13.25 | 13.28 | 13.21 | qfq | 9,667,713 | 129,400,129 | -2.06% |
| 2025-09-24 | 13.26 | 13.56 | 13.13 | 13.56 | 13.49 | qfq | 11,681,015 | 156,316,134 | 1.42% |
| 2025-09-23 | 13.64 | 13.64 | 13.07 | 13.37 | 13.30 | qfq | 13,363,743 | 177,564,303 | -1.62% |
| 2025-09-22 | 13.65 | 13.79 | 13.47 | 13.59 | 13.52 | qfq | 9,013,972 | 122,577,209 | -0.37% |
| 2025-09-19 | 13.81 | 13.88 | 13.52 | 13.64 | 13.57 | qfq | 11,603,186 | 158,585,377 | -1.94% |
| 2025-09-18 | 14.03 | 14.28 | 13.72 | 13.91 | 13.84 | qfq | 18,646,616 | 261,900,412 | -1.56% |
| 2025-09-17 | 13.90 | 14.24 | 13.82 | 14.13 | 14.06 | qfq | 17,930,300 | 252,775,120 | 1.44% |
| 2025-09-16 | 13.71 | 13.96 | 13.59 | 13.93 | 13.86 | qfq | 14,116,919 | 194,600,567 | 1.53% |
| 2025-09-15 | 13.77 | 13.89 | 13.66 | 13.72 | 13.65 | qfq | 12,253,481 | 168,317,412 | -0.58% |
| 2025-09-12 | 14.42 | 14.44 | 13.74 | 13.80 | 13.73 | qfq | 29,590,100 | 413,300,231 | -4.23% |
| 2025-09-11 | 14.41 | 14.47 | 14.12 | 14.41 | 14.33 | qfq | 21,609,891 | 309,457,610 | -0.41% |
| 2025-09-10 | 14.39 | 15.20 | 14.23 | 14.47 | 14.39 | qfq | 37,920,098 | 556,229,711 | 2.48% |
| 2025-09-09 | 14.04 | 14.30 | 13.87 | 14.12 | 14.05 | qfq | 15,686,854 | 220,443,101 | -0.35% |
| 2025-09-08 | 13.91 | 14.34 | 13.85 | 14.17 | 14.09 | qfq | 24,455,206 | 345,507,718 | 1.87% |
| 2025-09-05 | 13.08 | 13.96 | 13.06 | 13.91 | 13.84 | qfq | 24,433,976 | 333,204,409 | 6.84% |
| 2025-09-04 | 13.23 | 13.41 | 12.81 | 13.02 | 12.95 | qfq | 13,956,161 | 183,841,040 | -1.66% |
| 2025-09-03 | 13.58 | 13.85 | 13.20 | 13.24 | 13.17 | qfq | 12,267,508 | 164,684,527 | -2.93% |
| 2025-09-02 | 14.42 | 14.44 | 13.32 | 13.64 | 13.57 | qfq | 26,892,854 | 366,838,190 | -3.47% |
| 2025-09-01 | 13.90 | 14.25 | 13.77 | 14.13 | 14.06 | qfq | 23,551,572 | 331,723,592 | 3.29% |
| 2025-08-29 | 13.92 | 13.97 | 13.61 | 13.68 | 13.61 | qfq | 13,631,001 | 187,644,969 | -1.72% |
| 2025-08-28 | 13.87 | 14.05 | 13.41 | 13.92 | 13.85 | qfq | 25,054,086 | 344,920,396 | -1.42% |
| 2025-08-27 | 13.94 | 14.80 | 13.94 | 14.12 | 14.05 | qfq | 37,617,607 | 542,108,728 | 1.36% |
| 2025-08-26 | 13.90 | 14.11 | 13.80 | 13.93 | 13.86 | qfq | 15,522,188 | 216,610,237 | -0.92% |
| 2025-08-25 | 14.31 | 14.75 | 13.89 | 14.06 | 13.99 | qfq | 27,932,200 | 393,600,864 | 0.21% |
| 2025-08-22 | 13.60 | 14.38 | 13.48 | 14.03 | 13.96 | qfq | 32,037,320 | 445,487,062 | 3.93% |
| 2025-08-21 | 13.88 | 13.90 | 13.41 | 13.50 | 13.43 | qfq | 18,523,360 | 251,023,898 | -2.60% |
| 2025-08-20 | 13.65 | 13.92 | 13.59 | 13.86 | 13.79 | qfq | 14,475,794 | 199,203,505 | 0.87% |
| 2025-08-19 | 13.98 | 13.98 | 13.55 | 13.74 | 13.67 | qfq | 25,081,817 | 344,320,997 | -2.35% |
| 2025-08-18 | 14.14 | 14.26 | 13.93 | 14.07 | 14.00 | qfq | 23,511,651 | 330,960,443 | -0.42% |
| 2025-08-15 | 14.00 | 14.14 | 13.77 | 14.13 | 14.06 | qfq | 30,362,458 | 424,837,553 | 0.21% |
| 2025-08-14 | 13.61 | 14.10 | 13.47 | 14.10 | 14.03 | qfq | 38,301,605 | 530,057,034 | 3.15% |
| 2025-08-13 | 13.54 | 13.86 | 13.45 | 13.67 | 13.60 | qfq | 30,707,684 | 420,238,575 | 0.44% |
| 2025-08-12 | 13.32 | 13.61 | 13.15 | 13.61 | 13.54 | qfq | 29,165,175 | 389,147,364 | 2.25% |
| 2025-08-11 | 13.30 | 13.36 | 13.18 | 13.31 | 13.24 | qfq | 19,521,509 | 259,107,724 | 0.30% |
| 2025-08-08 | 13.43 | 13.53 | 13.20 | 13.27 | 13.20 | qfq | 23,853,028 | 317,666,000 | -0.97% |
| 2025-08-07 | 13.74 | 13.78 | 13.39 | 13.40 | 13.33 | qfq | 33,736,905 | 455,162,723 | -3.32% |
| 2025-08-06 | 13.53 | 13.98 | 13.37 | 13.86 | 13.79 | qfq | 58,568,733 | 804,704,824 | 3.28% |
| 2025-08-05 | 13.53 | 13.73 | 13.31 | 13.42 | 13.35 | qfq | 54,172,455 | 728,156,555 | -0.81% |
| 2025-08-04 | 12.21 | 13.53 | 12.16 | 13.53 | 13.46 | qfq | 62,350,741 | 821,571,558 | 10.00% |
| 2025-08-01 | 12.16 | 12.38 | 12.11 | 12.30 | 12.23 | qfq | 9,243,058 | 113,198,760 | 0.90% |
| 2025-07-31 | 12.43 | 12.76 | 12.05 | 12.19 | 12.13 | qfq | 20,686,200 | 256,670,885 | -2.01% |
| 2025-07-30 | 12.40 | 12.55 | 12.33 | 12.44 | 12.37 | qfq | 12,929,281 | 160,589,069 | 0.08% |
| 2025-07-29 | 12.60 | 12.61 | 12.26 | 12.43 | 12.36 | qfq | 14,634,500 | 181,190,567 | -1.43% |
| 2025-07-28 | 12.86 | 13.01 | 12.57 | 12.61 | 12.54 | qfq | 22,003,511 | 279,266,008 | -2.10% |
| 2025-07-25 | 12.40 | 13.06 | 12.27 | 12.88 | 12.81 | qfq | 38,532,125 | 492,172,235 | 5.14% |
| 2025-07-24 | 12.05 | 12.53 | 12.05 | 12.25 | 12.19 | qfq | 16,420,177 | 202,228,875 | 1.83% |
| 2025-07-23 | 12.18 | 12.20 | 12.00 | 12.03 | 11.97 | qfq | 10,266,700 | 124,281,902 | -1.31% |
| 2025-07-22 | 11.91 | 12.40 | 11.91 | 12.19 | 12.13 | qfq | 20,137,700 | 245,577,251 | 2.35% |
| 2025-07-21 | 11.85 | 11.93 | 11.77 | 11.91 | 11.85 | qfq | 10,091,100 | 119,709,750 | 0.85% |
| 2025-07-18 | 11.84 | 11.87 | 11.71 | 11.81 | 11.75 | qfq | 7,594,300 | 89,436,780 | -0.17% |
| 2025-07-17 | 11.88 | 11.88 | 11.74 | 11.83 | 11.77 | qfq | 6,753,800 | 79,733,289 | -0.25% |
| 2025-07-16 | 11.66 | 11.88 | 11.66 | 11.86 | 11.80 | qfq | 9,349,214 | 110,491,257 | 1.11% |
| 2025-07-15 | 11.85 | 11.90 | 11.65 | 11.73 | 11.59 | qfq | 7,829,458 | 91,934,392 | -1.10% |
| 2025-07-14 | 11.58 | 11.90 | 11.58 | 11.86 | 11.72 | qfq | 10,057,600 | 118,626,406 | 2.15% |
| 2025-07-11 | 11.61 | 11.67 | 11.46 | 11.61 | 11.47 | qfq | 7,150,089 | 82,683,921 | 0.09% |
| 2025-07-10 | 11.66 | 11.74 | 11.54 | 11.60 | 11.46 | qfq | 8,970,000 | 104,330,868 | -0.51% |
| 2025-07-09 | 11.75 | 11.89 | 11.65 | 11.66 | 11.52 | qfq | 9,026,190 | 106,235,837 | -0.68% |
| 2025-07-08 | 11.65 | 11.78 | 11.62 | 11.74 | 11.60 | qfq | 7,157,600 | 83,887,147 | 0.43% |
| 2025-07-07 | 11.69 | 11.74 | 11.55 | 11.69 | 11.55 | qfq | 8,032,000 | 93,437,615 | -0.43% |
| 2025-07-04 | 11.81 | 11.90 | 11.62 | 11.74 | 11.60 | qfq | 9,738,500 | 114,373,519 | -1.01% |
| 2025-07-03 | 11.83 | 11.93 | 11.81 | 11.86 | 11.72 | qfq | 7,366,000 | 87,429,664 | 0.00% |
| 2025-07-02 | 12.07 | 12.15 | 11.83 | 11.86 | 11.72 | qfq | 11,619,500 | 138,797,090 | -2.39% |
| 2025-07-01 | 12.18 | 12.25 | 11.88 | 12.15 | 12.00 | qfq | 14,485,482 | 174,810,635 | 0.00% |
| 2025-06-30 | 12.72 | 12.94 | 12.10 | 12.15 | 12.00 | qfq | 23,067,081 | 285,762,903 | -1.54% |
| 2025-06-27 | 11.84 | 12.46 | 11.78 | 12.34 | 12.19 | qfq | 19,792,380 | 240,121,771 | 4.22% |
| 2025-06-26 | 12.00 | 12.07 | 11.80 | 11.84 | 11.70 | qfq | 8,802,900 | 105,058,416 | -1.09% |
| 2025-06-25 | 11.98 | 12.10 | 11.85 | 11.97 | 11.83 | qfq | 11,571,400 | 138,134,090 | -0.58% |
| 2025-06-24 | 11.80 | 12.20 | 11.80 | 12.04 | 11.89 | qfq | 15,731,400 | 189,898,621 | 1.26% |
| 2025-06-23 | 11.37 | 12.04 | 11.37 | 11.89 | 11.75 | qfq | 18,046,201 | 213,462,514 | 3.57% |
| 2025-06-20 | 11.00 | 11.85 | 10.99 | 11.48 | 11.34 | qfq | 28,539,101 | 329,490,563 | 4.27% |
| 2025-06-19 | 11.37 | 11.48 | 10.28 | 11.01 | 10.88 | qfq | 12,040,800 | 134,547,696 | -3.59% |
| 2025-06-18 | 11.52 | 11.52 | 11.30 | 11.42 | 11.28 | qfq | 7,145,800 | 81,540,102 | 0.18% |
| 2025-06-17 | 11.32 | 11.44 | 11.29 | 11.40 | 11.26 | qfq | 6,118,500 | 69,581,305 | 0.44% |
| 2025-06-16 | 11.36 | 11.45 | 11.26 | 11.35 | 11.21 | qfq | 6,732,400 | 76,463,771 | -0.09% |
| 2025-06-13 | 11.53 | 11.61 | 11.34 | 11.36 | 11.22 | qfq | 9,732,100 | 111,290,236 | -2.15% |
| 2025-06-12 | 11.73 | 11.78 | 11.51 | 11.61 | 11.47 | qfq | 10,069,027 | 117,146,670 | -1.28% |
| 2025-06-11 | 11.78 | 11.86 | 11.72 | 11.76 | 11.62 | qfq | 9,040,132 | 106,510,424 | -0.25% |
| 2025-06-10 | 12.08 | 12.16 | 11.60 | 11.79 | 11.65 | qfq | 18,437,500 | 217,496,243 | -3.12% |
| 2025-06-09 | 12.15 | 12.36 | 12.02 | 12.17 | 12.02 | qfq | 11,898,737 | 145,180,380 | 0.33% |
| 2025-06-06 | 12.13 | 12.32 | 11.95 | 12.13 | 11.98 | qfq | 15,282,937 | 184,978,316 | -0.33% |
| 2025-06-05 | 11.82 | 12.23 | 11.71 | 12.17 | 12.02 | qfq | 17,016,593 | 204,329,751 | 2.01% |
| 2025-06-04 | 11.70 | 12.07 | 11.70 | 11.93 | 11.79 | qfq | 12,636,625 | 150,352,528 | 1.79% |
| 2025-06-03 | 11.91 | 12.01 | 11.70 | 11.72 | 11.58 | qfq | 11,924,400 | 140,825,923 | -1.68% |
| 2025-05-30 | 11.90 | 12.26 | 11.53 | 11.92 | 11.78 | qfq | 23,706,300 | 282,754,845 | -0.58% |
| 2025-05-29 | 12.08 | 12.17 | 11.90 | 11.99 | 11.85 | qfq | 14,901,300 | 179,000,357 | -0.66% |
| 2025-05-28 | 12.32 | 12.40 | 12.00 | 12.07 | 11.92 | qfq | 15,627,896 | 189,545,105 | -2.03% |
| 2025-05-27 | 11.88 | 12.45 | 11.83 | 12.32 | 12.17 | qfq | 29,496,502 | 360,700,401 | 2.67% |
| 2025-05-26 | 11.57 | 12.05 | 11.46 | 12.00 | 11.85 | qfq | 26,163,900 | 306,648,514 | 2.92% |
| 2025-05-23 | 11.80 | 12.41 | 11.66 | 11.66 | 11.52 | qfq | 26,136,700 | 312,675,934 | -1.60% |
| 2025-05-22 | 11.84 | 12.18 | 11.81 | 11.85 | 11.71 | qfq | 24,709,587 | 296,857,864 | 0.77% |
| 2025-05-21 | 12.20 | 12.28 | 11.75 | 11.76 | 11.62 | qfq | 35,785,494 | 426,576,083 | -4.00% |
| 2025-05-20 | 11.50 | 12.72 | 11.35 | 12.25 | 12.10 | qfq | 68,851,454 | 845,806,692 | 5.97% |
| 2025-05-19 | 11.43 | 12.17 | 11.40 | 11.56 | 11.42 | qfq | 27,683,800 | 323,698,005 | 2.85% |
| 2025-05-16 | 10.84 | 11.54 | 10.80 | 11.24 | 11.10 | qfq | 20,655,777 | 232,381,658 | 3.69% |
| 2025-05-15 | 11.12 | 11.12 | 10.75 | 10.84 | 10.71 | qfq | 9,936,100 | 107,899,654 | -1.99% |
| 2025-05-14 | 11.09 | 11.26 | 10.98 | 11.06 | 10.93 | qfq | 10,615,590 | 117,760,525 | -1.07% |
| 2025-05-13 | 11.30 | 11.44 | 11.02 | 11.18 | 11.04 | qfq | 15,715,818 | 176,425,299 | 0.99% |
| 2025-05-12 | 11.00 | 11.56 | 10.96 | 11.07 | 10.94 | qfq | 22,705,500 | 254,275,118 | 3.26% |
| 2025-05-09 | 10.80 | 11.08 | 10.67 | 10.72 | 10.59 | qfq | 12,953,375 | 139,969,774 | -0.65% |
| 2025-05-08 | 10.46 | 10.85 | 10.44 | 10.79 | 10.66 | qfq | 12,817,600 | 137,268,467 | 2.86% |
| 2025-05-07 | 10.60 | 10.64 | 10.39 | 10.49 | 10.36 | qfq | 12,872,900 | 135,595,924 | 0.10% |
| 2025-05-06 | 10.42 | 10.54 | 10.36 | 10.48 | 10.35 | qfq | 10,592,400 | 110,811,468 | 2.04% |
| 2025-04-30 | 10.16 | 10.39 | 10.12 | 10.27 | 10.15 | qfq | 8,465,100 | 86,911,325 | 1.08% |
| 2025-04-29 | 9.98 | 10.22 | 9.96 | 10.16 | 10.04 | qfq | 6,992,842 | 70,973,709 | 1.70% |
| 2025-04-28 | 10.23 | 10.24 | 9.97 | 9.99 | 9.87 | qfq | 7,169,100 | 71,966,617 | -2.15% |
| 2025-04-25 | 10.23 | 10.36 | 10.15 | 10.21 | 10.09 | qfq | 8,466,700 | 86,743,239 | -0.10% |
| 2025-04-24 | 10.35 | 10.44 | 10.14 | 10.22 | 10.10 | qfq | 10,657,700 | 109,687,707 | -1.64% |
| 2025-04-23 | 10.25 | 10.46 | 10.15 | 10.39 | 10.26 | qfq | 14,315,999 | 148,098,977 | 2.67% |
| 2025-04-22 | 10.22 | 10.25 | 10.00 | 10.12 | 10.00 | qfq | 12,237,400 | 123,816,044 | -1.94% |
| 2025-04-21 | 9.92 | 10.32 | 9.86 | 10.32 | 10.20 | qfq | 11,165,542 | 113,167,821 | 4.03% |
| 2025-04-18 | 9.85 | 10.01 | 9.74 | 9.92 | 9.80 | qfq | 7,495,200 | 73,983,715 | 0.81% |
| 2025-04-17 | 9.77 | 10.02 | 9.74 | 9.84 | 9.72 | qfq | 6,682,100 | 66,161,263 | 0.41% |
| 2025-04-16 | 10.01 | 10.07 | 9.66 | 9.80 | 9.68 | qfq | 9,968,926 | 98,223,139 | -2.87% |
| 2025-04-15 | 9.93 | 10.10 | 9.86 | 10.09 | 9.97 | qfq | 9,845,700 | 98,387,471 | 1.41% |
| 2025-04-14 | 9.98 | 10.21 | 9.92 | 9.95 | 9.83 | qfq | 11,856,500 | 119,049,252 | 1.22% |
| 2025-04-11 | 9.51 | 10.04 | 9.51 | 9.83 | 9.71 | qfq | 15,647,600 | 154,343,378 | 1.55% |
| 2025-04-10 | 9.75 | 9.96 | 9.66 | 9.68 | 9.56 | qfq | 20,987,800 | 206,011,417 | 3.42% |
| 2025-04-09 | 9.11 | 9.49 | 8.40 | 9.36 | 9.25 | qfq | 21,389,600 | 193,227,535 | 0.65% |
| 2025-04-08 | 9.96 | 10.10 | 9.11 | 9.30 | 9.19 | qfq | 30,680,425 | 290,398,213 | -8.10% |
| 2025-04-07 | 10.50 | 10.55 | 10.12 | 10.12 | 10.00 | qfq | 22,006,500 | 223,799,585 | -9.96% |
| 2025-04-03 | 11.48 | 11.79 | 11.17 | 11.24 | 11.10 | qfq | 20,307,056 | 231,284,436 | -3.93% |
| 2025-04-02 | 11.17 | 11.98 | 11.14 | 11.70 | 11.56 | qfq | 31,892,717 | 369,192,811 | 4.46% |
| 2025-04-01 | 11.61 | 11.63 | 11.19 | 11.20 | 11.06 | qfq | 20,494,914 | 232,091,424 | -2.86% |
| 2025-03-31 | 11.94 | 12.05 | 11.11 | 11.53 | 11.39 | qfq | 31,466,752 | 359,870,464 | -4.32% |
| 2025-03-28 | 12.00 | 12.79 | 11.92 | 12.05 | 11.90 | qfq | 32,760,656 | 401,380,780 | 1.95% |
| 2025-03-27 | 12.02 | 12.29 | 11.58 | 11.82 | 11.68 | qfq | 25,891,356 | 308,447,832 | -1.66% |
| 2025-03-26 | 11.67 | 12.23 | 11.64 | 12.02 | 11.87 | qfq | 24,065,700 | 288,886,565 | 1.09% |
| 2025-03-25 | 12.31 | 12.45 | 11.83 | 11.89 | 11.75 | qfq | 28,448,556 | 344,635,167 | -1.82% |
| 2025-03-24 | 12.80 | 12.99 | 11.81 | 12.11 | 11.96 | qfq | 47,187,399 | 577,364,379 | -5.39% |
| 2025-03-21 | 12.75 | 13.17 | 12.46 | 12.80 | 12.65 | qfq | 55,952,807 | 717,660,342 | -1.01% |
| 2025-03-20 | 12.66 | 13.23 | 12.43 | 12.93 | 12.77 | qfq | 69,400,283 | 890,237,592 | 3.69% |
| 2025-03-19 | 13.20 | 13.45 | 12.40 | 12.47 | 12.32 | qfq | 82,550,439 | 1,054,633,171 | -3.33% |
| 2025-03-18 | 11.71 | 12.90 | 11.71 | 12.90 | 12.74 | qfq | 82,494,056 | 1,044,094,811 | 9.97% |
| 2025-03-17 | 11.88 | 11.92 | 11.62 | 11.73 | 11.59 | qfq | 14,633,684 | 171,280,691 | -0.93% |
| 2025-03-14 | 11.81 | 11.92 | 11.57 | 11.84 | 11.70 | qfq | 18,271,700 | 215,192,160 | 0.34% |
| 2025-03-13 | 12.17 | 12.23 | 11.67 | 11.80 | 11.66 | qfq | 23,706,944 | 281,728,433 | -3.20% |
| 2025-03-12 | 12.12 | 12.40 | 12.12 | 12.19 | 12.04 | qfq | 36,790,784 | 450,801,149 | 1.67% |
| 2025-03-11 | 11.77 | 12.31 | 11.75 | 11.99 | 11.85 | qfq | 38,336,783 | 460,275,048 | 0.08% |
| 2025-03-10 | 11.69 | 12.61 | 11.63 | 11.98 | 11.84 | qfq | 51,107,297 | 618,966,500 | 4.54% |
| 2025-03-07 | 11.22 | 11.53 | 11.22 | 11.46 | 11.32 | qfq | 16,008,461 | 182,309,224 | 1.51% |
| 2025-03-06 | 11.35 | 11.43 | 11.27 | 11.29 | 11.15 | qfq | 13,755,900 | 156,101,256 | -0.70% |
| 2025-03-05 | 10.94 | 11.39 | 10.86 | 11.37 | 11.23 | qfq | 16,530,600 | 184,729,564 | 3.65% |
| 2025-03-04 | 10.67 | 11.07 | 10.65 | 10.97 | 10.84 | qfq | 9,715,100 | 106,284,696 | 1.86% |
| 2025-03-03 | 10.85 | 10.99 | 10.70 | 10.77 | 10.64 | qfq | 10,494,729 | 113,640,926 | 0.00% |
| 2025-02-28 | 11.19 | 11.24 | 10.74 | 10.77 | 10.64 | qfq | 12,970,700 | 141,622,413 | -4.18% |
| 2025-02-27 | 11.43 | 11.43 | 11.00 | 11.24 | 11.10 | qfq | 20,491,700 | 230,210,467 | -1.92% |
| 2025-02-26 | 11.24 | 11.69 | 11.23 | 11.46 | 11.32 | qfq | 28,717,000 | 329,948,642 | 2.69% |
| 2025-02-25 | 10.88 | 11.25 | 10.81 | 11.16 | 11.03 | qfq | 16,979,970 | 189,040,528 | 1.36% |
| 2025-02-24 | 10.95 | 11.23 | 10.73 | 11.01 | 10.88 | qfq | 15,459,900 | 169,657,942 | 0.46% |
| 2025-02-21 | 10.90 | 11.04 | 10.84 | 10.96 | 10.83 | qfq | 16,278,800 | 178,351,992 | 0.09% |
| 2025-02-20 | 10.90 | 10.96 | 10.75 | 10.95 | 10.82 | qfq | 16,256,600 | 176,817,168 | 0.55% |
| 2025-02-19 | 10.24 | 10.91 | 10.24 | 10.89 | 10.76 | qfq | 23,599,229 | 253,505,058 | 5.73% |
| 2025-02-18 | 10.33 | 10.56 | 10.27 | 10.30 | 10.18 | qfq | 9,184,700 | 95,381,027 | -0.48% |
| 2025-02-17 | 10.30 | 10.42 | 10.26 | 10.35 | 10.22 | qfq | 8,610,500 | 88,919,918 | 0.58% |
| 2025-02-14 | 10.41 | 10.50 | 10.26 | 10.29 | 10.17 | qfq | 8,251,600 | 85,417,923 | -1.15% |
| 2025-02-13 | 10.65 | 10.70 | 10.41 | 10.41 | 10.28 | qfq | 9,554,967 | 100,727,680 | -2.80% |
| 2025-02-12 | 10.47 | 10.76 | 10.45 | 10.71 | 10.58 | qfq | 12,922,594 | 137,074,184 | 2.59% |
| 2025-02-11 | 10.47 | 10.50 | 10.32 | 10.44 | 10.31 | qfq | 6,486,300 | 67,554,845 | -0.48% |
| 2025-02-10 | 10.55 | 10.62 | 10.45 | 10.49 | 10.36 | qfq | 9,481,400 | 99,483,705 | -0.57% |
| 2025-02-07 | 10.48 | 10.68 | 10.43 | 10.55 | 10.42 | qfq | 11,646,180 | 123,027,407 | 0.57% |
| 2025-02-06 | 10.20 | 10.50 | 10.20 | 10.49 | 10.36 | qfq | 9,806,950 | 102,242,428 | 2.44% |
| 2025-02-05 | 10.38 | 10.45 | 10.22 | 10.24 | 10.12 | qfq | 7,256,200 | 74,871,077 | -0.78% |
| 2025-01-27 | 10.54 | 10.59 | 10.29 | 10.32 | 10.20 | qfq | 8,648,800 | 89,889,718 | -1.71% |
| 2025-01-24 | 10.40 | 10.54 | 10.33 | 10.50 | 10.37 | qfq | 10,407,200 | 108,644,944 | 0.19% |
| 2025-01-23 | 10.68 | 10.75 | 10.48 | 10.48 | 10.35 | qfq | 15,292,720 | 162,038,629 | -1.23% |
| 2025-01-22 | 10.33 | 10.72 | 10.32 | 10.61 | 10.48 | qfq | 19,206,901 | 202,755,117 | 2.02% |
| 2025-01-21 | 10.42 | 10.50 | 10.23 | 10.40 | 10.27 | qfq | 15,685,506 | 162,373,378 | 2.06% |
| 2025-01-20 | 10.03 | 10.23 | 10.00 | 10.19 | 10.07 | qfq | 9,287,000 | 94,212,553 | 2.00% |
| 2025-01-17 | 9.97 | 10.03 | 9.90 | 9.99 | 9.87 | qfq | 5,797,200 | 57,854,071 | 0.00% |
| 2025-01-16 | 10.00 | 10.16 | 9.89 | 9.99 | 9.87 | qfq | 7,230,623 | 72,464,185 | -0.10% |
| 2025-01-15 | 10.00 | 10.07 | 9.93 | 10.00 | 9.88 | qfq | 8,355,194 | 83,522,111 | -0.30% |
| 2025-01-14 | 9.48 | 10.03 | 9.45 | 10.03 | 9.91 | qfq | 14,668,000 | 143,933,048 | 6.48% |
| 2025-01-13 | 9.10 | 9.46 | 8.97 | 9.42 | 9.31 | qfq | 9,168,644 | 84,913,128 | 1.84% |
| 2025-01-10 | 9.36 | 9.59 | 9.25 | 9.25 | 9.14 | qfq | 11,007,244 | 103,630,435 | -0.96% |
| 2025-01-09 | 9.24 | 9.40 | 9.20 | 9.34 | 9.23 | qfq | 6,855,352 | 64,003,689 | 0.43% |
| 2025-01-08 | 9.26 | 9.39 | 8.91 | 9.30 | 9.19 | qfq | 8,669,500 | 79,613,518 | 0.11% |
| 2025-01-07 | 9.11 | 9.29 | 9.02 | 9.29 | 9.18 | qfq | 6,712,244 | 61,491,541 | 2.09% |
| 2025-01-06 | 9.03 | 9.21 | 8.84 | 9.10 | 8.99 | qfq | 7,639,094 | 69,014,868 | 0.78% |
| 2025-01-03 | 9.50 | 9.56 | 9.00 | 9.03 | 8.92 | qfq | 10,738,100 | 98,986,911 | -4.75% |
| 2025-01-02 | 9.85 | 9.87 | 9.34 | 9.48 | 9.37 | qfq | 12,808,800 | 123,248,306 | -3.66% |
| 2024-12-31 | 10.10 | 10.20 | 9.81 | 9.84 | 9.72 | qfq | 12,836,076 | 128,328,525 | -2.57% |
| 2024-12-30 | 10.11 | 10.22 | 9.99 | 10.10 | 9.98 | qfq | 10,046,194 | 101,522,647 | -1.17% |
| 2024-12-27 | 10.23 | 10.46 | 10.15 | 10.22 | 10.10 | qfq | 13,884,394 | 142,740,557 | -0.39% |
| 2024-12-26 | 9.96 | 10.52 | 9.89 | 10.26 | 10.14 | qfq | 22,033,800 | 227,872,334 | 3.43% |
| 2024-12-25 | 10.35 | 10.36 | 9.88 | 9.92 | 9.80 | qfq | 14,478,428 | 144,926,398 | -3.78% |
| 2024-12-24 | 10.13 | 10.45 | 10.13 | 10.31 | 10.19 | qfq | 15,967,500 | 164,339,509 | 1.68% |
| 2024-12-23 | 10.51 | 10.63 | 9.96 | 10.14 | 10.02 | qfq | 20,373,294 | 208,921,324 | -3.98% |
| 2024-12-20 | 10.50 | 10.75 | 10.42 | 10.56 | 10.43 | qfq | 37,130,099 | 393,338,544 | -2.22% |
| 2024-12-19 | 9.89 | 10.80 | 9.86 | 10.80 | 10.67 | qfq | 31,549,377 | 335,244,532 | 9.98% |
| 2024-12-18 | 9.88 | 9.97 | 9.77 | 9.82 | 9.70 | qfq | 10,254,800 | 101,170,618 | -0.91% |
| 2024-12-17 | 10.25 | 10.27 | 9.84 | 9.91 | 9.79 | qfq | 12,110,000 | 121,355,018 | -3.22% |
| 2024-12-16 | 10.39 | 10.45 | 10.13 | 10.24 | 10.12 | qfq | 11,948,766 | 122,629,935 | -1.63% |
| 2024-12-13 | 10.61 | 10.66 | 10.41 | 10.41 | 10.22 | qfq | 14,812,400 | 155,688,483 | -3.07% |
| 2024-12-12 | 10.64 | 10.75 | 10.51 | 10.74 | 10.55 | qfq | 18,049,398 | 192,207,333 | 0.47% |
| 2024-12-11 | 10.75 | 10.77 | 10.49 | 10.69 | 10.50 | qfq | 18,804,666 | 199,660,458 | -0.47% |
| 2024-12-10 | 10.95 | 11.02 | 10.71 | 10.74 | 10.55 | qfq | 27,862,646 | 303,149,940 | -0.28% |
| 2024-12-09 | 10.77 | 11.07 | 10.66 | 10.77 | 10.58 | qfq | 26,111,100 | 281,148,573 | -2.36% |
| 2024-12-06 | 11.32 | 11.35 | 10.98 | 11.03 | 10.83 | qfq | 45,228,782 | 502,944,411 | -4.25% |
| 2024-12-05 | 10.81 | 11.63 | 10.81 | 11.52 | 11.32 | qfq | 59,154,622 | 663,000,834 | 3.97% |
| 2024-12-04 | 10.66 | 11.80 | 10.57 | 11.08 | 10.88 | qfq | 68,561,413 | 776,116,784 | 3.26% |
| 2024-12-03 | 10.58 | 11.36 | 10.58 | 10.73 | 10.54 | qfq | 30,207,145 | 329,859,662 | 1.51% |
| 2024-12-02 | 10.81 | 10.98 | 10.46 | 10.57 | 10.38 | qfq | 25,838,044 | 274,093,564 | 2.03% |
| 2024-11-29 | 9.92 | 10.45 | 9.87 | 10.36 | 10.18 | qfq | 25,177,799 | 256,828,017 | 5.07% |
| 2024-11-28 | 9.87 | 10.50 | 9.84 | 9.86 | 9.68 | qfq | 16,752,573 | 167,875,972 | 0.92% |
| 2024-11-27 | 9.68 | 9.77 | 9.34 | 9.77 | 9.60 | qfq | 12,119,200 | 115,547,281 | 0.31% |
| 2024-11-26 | 9.86 | 10.20 | 9.72 | 9.74 | 9.57 | qfq | 13,630,536 | 136,016,224 | -1.52% |
| 2024-11-25 | 9.59 | 9.98 | 9.40 | 9.89 | 9.71 | qfq | 13,896,154 | 135,460,527 | 3.24% |
| 2024-11-22 | 10.03 | 10.14 | 9.57 | 9.58 | 9.41 | qfq | 14,871,513 | 145,847,915 | -5.24% |
| 2024-11-21 | 9.88 | 10.20 | 9.81 | 10.11 | 9.93 | qfq | 21,363,153 | 213,856,445 | 1.51% |
| 2024-11-20 | 9.33 | 10.10 | 9.31 | 9.96 | 9.78 | qfq | 24,018,292 | 235,991,899 | 5.96% |
| 2024-11-19 | 9.13 | 9.42 | 9.07 | 9.40 | 9.23 | qfq | 6,733,300 | 62,146,336 | 3.30% |
| 2024-11-18 | 9.24 | 9.38 | 9.04 | 9.10 | 8.94 | qfq | 7,199,087 | 66,002,234 | -0.98% |
| 2024-11-15 | 9.41 | 9.54 | 9.19 | 9.19 | 9.03 | qfq | 7,971,800 | 74,883,149 | -2.55% |
| 2024-11-14 | 9.63 | 9.78 | 9.40 | 9.43 | 9.26 | qfq | 7,711,227 | 73,763,942 | -2.28% |
| 2024-11-13 | 9.55 | 9.68 | 9.40 | 9.65 | 9.48 | qfq | 7,344,700 | 70,145,381 | 0.21% |
| 2024-11-12 | 9.80 | 9.85 | 9.50 | 9.63 | 9.46 | qfq | 11,728,976 | 114,189,994 | -1.33% |
| 2024-11-11 | 9.57 | 9.76 | 9.53 | 9.76 | 9.59 | qfq | 11,679,227 | 112,748,217 | 2.41% |
| 2024-11-08 | 9.70 | 9.74 | 9.48 | 9.53 | 9.36 | qfq | 12,084,500 | 115,816,008 | -0.83% |
| 2024-11-07 | 9.45 | 9.63 | 9.41 | 9.61 | 9.44 | qfq | 14,548,414 | 138,929,989 | 0.73% |
| 2024-11-06 | 9.38 | 9.70 | 9.29 | 9.54 | 9.37 | qfq | 19,991,100 | 189,962,995 | 1.49% |
| 2024-11-05 | 9.13 | 9.49 | 9.13 | 9.40 | 9.23 | qfq | 12,072,398 | 112,486,480 | 2.40% |
| 2024-11-04 | 8.97 | 9.20 | 8.93 | 9.18 | 9.02 | qfq | 6,725,700 | 61,405,039 | 2.34% |
| 2024-11-01 | 9.24 | 9.30 | 8.96 | 8.97 | 8.81 | qfq | 10,236,249 | 92,969,140 | -3.44% |
| 2024-10-31 | 9.31 | 9.36 | 9.23 | 9.29 | 9.12 | qfq | 8,631,143 | 80,208,064 | -0.21% |
| 2024-10-30 | 9.27 | 9.41 | 9.15 | 9.31 | 9.14 | qfq | 9,589,501 | 88,980,950 | 0.43% |
| 2024-10-29 | 9.65 | 9.68 | 9.25 | 9.27 | 9.11 | qfq | 19,446,192 | 182,646,213 | -3.84% |
| 2024-10-28 | 9.20 | 9.74 | 9.12 | 9.64 | 9.47 | qfq | 20,963,914 | 197,483,508 | 5.01% |
| 2024-10-25 | 8.98 | 9.18 | 8.98 | 9.18 | 9.02 | qfq | 10,680,249 | 97,399,808 | 2.11% |
| 2024-10-24 | 9.00 | 9.01 | 8.89 | 8.99 | 8.83 | qfq | 5,501,000 | 49,298,452 | -0.33% |
| 2024-10-23 | 9.05 | 9.12 | 8.96 | 9.02 | 8.86 | qfq | 10,173,700 | 91,904,484 | -0.11% |
| 2024-10-22 | 8.92 | 9.07 | 8.83 | 9.03 | 8.87 | qfq | 10,009,407 | 89,927,765 | 1.46% |
| 2024-10-21 | 8.90 | 9.02 | 8.75 | 8.90 | 8.74 | qfq | 12,294,720 | 109,306,968 | 0.56% |
| 2024-10-18 | 8.57 | 8.95 | 8.57 | 8.85 | 8.69 | qfq | 11,099,473 | 97,578,720 | 2.67% |
| 2024-10-17 | 8.83 | 8.90 | 8.60 | 8.62 | 8.47 | qfq | 10,841,576 | 94,901,690 | -2.05% |
| 2024-10-16 | 8.80 | 8.97 | 8.73 | 8.80 | 8.64 | qfq | 14,898,587 | 131,764,822 | 1.73% |
| 2024-10-15 | 8.83 | 8.90 | 8.60 | 8.65 | 8.50 | qfq | 9,205,300 | 80,503,572 | -2.92% |
| 2024-10-14 | 9.01 | 9.07 | 8.60 | 8.91 | 8.75 | qfq | 11,171,400 | 98,423,507 | 0.11% |
| 2024-10-11 | 9.20 | 9.30 | 8.81 | 8.90 | 8.74 | qfq | 10,406,200 | 93,904,265 | -4.30% |
| 2024-10-10 | 9.28 | 9.54 | 9.12 | 9.30 | 9.13 | qfq | 11,613,871 | 108,643,994 | 0.11% |
| 2024-10-09 | 9.70 | 9.76 | 9.11 | 9.29 | 9.12 | qfq | 16,588,420 | 157,672,709 | -6.82% |
| 2024-10-08 | 10.07 | 10.12 | 9.21 | 9.97 | 9.79 | qfq | 26,060,709 | 254,837,844 | 8.37% |
| 2024-09-30 | 8.66 | 9.23 | 8.66 | 9.20 | 9.04 | qfq | 22,882,033 | 206,324,462 | 9.39% |
| 2024-09-27 | 8.20 | 8.58 | 8.16 | 8.41 | 8.26 | qfq | 11,527,524 | 96,086,245 | 4.08% |
| 2024-09-26 | 7.85 | 8.08 | 7.85 | 8.08 | 7.94 | qfq | 5,340,800 | 42,732,659 | 2.54% |
| 2024-09-25 | 7.98 | 8.09 | 7.86 | 7.88 | 7.74 | qfq | 7,096,301 | 56,666,302 | 0.38% |
| 2024-09-24 | 7.58 | 7.85 | 7.53 | 7.85 | 7.71 | qfq | 6,542,750 | 50,561,936 | 3.84% |
| 2024-09-23 | 7.50 | 7.60 | 7.46 | 7.56 | 7.43 | qfq | 2,464,900 | 18,568,650 | 0.13% |
| 2024-09-20 | 7.62 | 7.65 | 7.49 | 7.55 | 7.42 | qfq | 3,353,700 | 25,292,793 | -0.79% |
| 2024-09-19 | 7.44 | 7.65 | 7.40 | 7.61 | 7.47 | qfq | 4,556,300 | 34,499,716 | 2.84% |
| 2024-09-18 | 7.47 | 7.55 | 7.28 | 7.40 | 7.27 | qfq | 5,277,700 | 38,875,896 | -1.73% |
| 2024-09-13 | 7.69 | 7.69 | 7.52 | 7.53 | 7.40 | qfq | 4,089,500 | 30,953,905 | -1.70% |
| 2024-09-12 | 7.71 | 7.79 | 7.60 | 7.66 | 7.52 | qfq | 2,585,400 | 19,933,034 | -0.65% |
| 2024-09-11 | 7.75 | 7.78 | 7.67 | 7.71 | 7.57 | qfq | 3,172,700 | 24,487,717 | -0.52% |
| 2024-09-10 | 7.73 | 7.78 | 7.58 | 7.75 | 7.61 | qfq | 3,541,200 | 27,144,738 | 0.78% |
| 2024-09-09 | 7.74 | 7.80 | 7.63 | 7.69 | 7.55 | qfq | 3,188,200 | 24,548,184 | -0.39% |
| 2024-09-06 | 7.92 | 7.97 | 7.70 | 7.72 | 7.58 | qfq | 4,032,300 | 31,419,694 | -2.15% |
| 2024-09-05 | 7.87 | 7.96 | 7.83 | 7.89 | 7.75 | qfq | 2,834,300 | 22,354,641 | 0.38% |
| 2024-09-04 | 7.85 | 7.96 | 7.83 | 7.86 | 7.72 | qfq | 3,108,970 | 24,510,041 | -0.76% |
| 2024-09-03 | 7.88 | 8.03 | 7.88 | 7.92 | 7.78 | qfq | 4,877,500 | 38,699,070 | 0.00% |
| 2024-09-02 | 7.97 | 8.12 | 7.90 | 7.92 | 7.78 | qfq | 6,474,350 | 51,888,345 | -1.12% |
| 2024-08-30 | 7.90 | 8.12 | 7.87 | 8.01 | 7.87 | qfq | 5,870,500 | 47,174,547 | 1.01% |
| 2024-08-29 | 7.65 | 7.96 | 7.63 | 7.93 | 7.79 | qfq | 4,881,900 | 38,364,319 | 3.12% |
| 2024-08-28 | 7.60 | 7.74 | 7.53 | 7.69 | 7.55 | qfq | 4,211,900 | 32,255,568 | 0.79% |
| 2024-08-27 | 7.69 | 7.75 | 7.57 | 7.63 | 7.49 | qfq | 4,396,464 | 33,560,460 | -0.91% |
| 2024-08-26 | 7.56 | 7.71 | 7.51 | 7.70 | 7.56 | qfq | 3,452,900 | 26,395,254 | 1.85% |
| 2024-08-23 | 7.61 | 7.65 | 7.47 | 7.56 | 7.43 | qfq | 4,396,000 | 33,160,513 | -1.18% |
| 2024-08-22 | 7.94 | 7.94 | 7.64 | 7.65 | 7.51 | qfq | 5,363,700 | 41,376,114 | -2.42% |
| 2024-08-21 | 7.72 | 7.87 | 7.65 | 7.84 | 7.70 | qfq | 7,236,800 | 56,368,115 | 1.03% |
| 2024-08-20 | 8.09 | 8.13 | 7.73 | 7.76 | 7.62 | qfq | 13,287,586 | 104,245,060 | -4.79% |
| 2024-08-19 | 8.14 | 8.23 | 8.10 | 8.15 | 8.01 | qfq | 4,882,000 | 39,811,210 | 0.37% |
| 2024-08-16 | 8.20 | 8.23 | 8.12 | 8.12 | 7.98 | qfq | 5,053,100 | 41,225,356 | -0.61% |
| 2024-08-15 | 8.10 | 8.27 | 8.04 | 8.17 | 8.02 | qfq | 4,816,200 | 39,356,880 | 0.62% |
| 2024-08-14 | 8.20 | 8.23 | 8.12 | 8.12 | 7.98 | qfq | 3,725,102 | 30,403,420 | -0.85% |
| 2024-08-13 | 8.13 | 8.24 | 8.05 | 8.19 | 8.04 | qfq | 4,003,303 | 32,601,732 | 0.99% |
| 2024-08-12 | 8.13 | 8.19 | 8.05 | 8.11 | 7.97 | qfq | 3,549,400 | 28,795,153 | -0.37% |
| 2024-08-09 | 8.18 | 8.29 | 8.14 | 8.14 | 8.00 | qfq | 3,733,100 | 30,606,256 | -0.25% |
| 2024-08-08 | 8.29 | 8.35 | 8.07 | 8.16 | 8.01 | qfq | 4,564,000 | 37,356,187 | -2.04% |
| 2024-08-07 | 8.32 | 8.43 | 8.29 | 8.33 | 8.18 | qfq | 3,730,200 | 31,162,271 | -0.12% |
| 2024-08-06 | 8.26 | 8.40 | 8.24 | 8.34 | 8.19 | qfq | 5,392,900 | 44,845,117 | 2.58% |
| 2024-08-05 | 8.41 | 8.51 | 8.13 | 8.13 | 7.99 | qfq | 6,382,300 | 53,016,036 | -4.13% |
| 2024-08-02 | 8.58 | 8.72 | 8.47 | 8.48 | 8.33 | qfq | 5,819,300 | 49,950,102 | -2.30% |
| 2024-08-01 | 8.75 | 8.83 | 8.64 | 8.68 | 8.53 | qfq | 8,203,602 | 71,554,882 | -0.57% |
| 2024-07-31 | 8.31 | 8.74 | 8.24 | 8.73 | 8.57 | qfq | 10,484,700 | 90,025,318 | 5.05% |
| 2024-07-30 | 8.31 | 8.38 | 8.18 | 8.31 | 8.16 | qfq | 5,218,600 | 43,280,075 | 0.00% |
| 2024-07-29 | 8.26 | 8.38 | 8.23 | 8.31 | 8.16 | qfq | 6,822,700 | 56,731,143 | 0.48% |
| 2024-07-26 | 8.06 | 8.27 | 8.06 | 8.27 | 8.12 | qfq | 8,034,045 | 65,909,193 | 2.35% |
| 2024-07-25 | 8.01 | 8.15 | 7.90 | 8.08 | 7.94 | qfq | 7,247,772 | 58,192,562 | 0.37% |
| 2024-07-24 | 8.10 | 8.24 | 8.00 | 8.05 | 7.91 | qfq | 8,482,029 | 68,547,529 | -1.23% |
| 2024-07-23 | 8.25 | 8.36 | 8.13 | 8.15 | 8.01 | qfq | 7,991,250 | 65,971,243 | -2.04% |
| 2024-07-22 | 8.44 | 8.52 | 8.27 | 8.32 | 8.17 | qfq | 10,519,700 | 88,039,247 | -1.77% |
| 2024-07-19 | 8.52 | 8.64 | 8.45 | 8.47 | 8.32 | qfq | 12,160,100 | 103,699,481 | -1.28% |
| 2024-07-18 | 8.57 | 8.60 | 8.39 | 8.58 | 8.43 | qfq | 14,378,410 | 122,112,509 | -1.04% |
| 2024-07-17 | 8.96 | 8.96 | 8.66 | 8.67 | 8.52 | qfq | 14,338,000 | 125,642,230 | -2.69% |
| 2024-07-16 | 8.91 | 8.98 | 8.74 | 8.91 | 8.75 | qfq | 16,314,453 | 144,567,379 | -0.78% |
| 2024-07-15 | 9.31 | 9.39 | 8.94 | 8.98 | 8.82 | qfq | 20,560,663 | 186,616,824 | -4.47% |
| 2024-07-12 | 9.23 | 9.50 | 9.06 | 9.40 | 9.23 | qfq | 31,508,200 | 292,244,960 | 1.73% |
| 2024-07-11 | 8.73 | 9.31 | 8.70 | 9.24 | 9.08 | qfq | 33,900,614 | 306,160,956 | 6.45% |
| 2024-07-10 | 8.49 | 8.90 | 8.36 | 8.68 | 8.53 | qfq | 28,585,168 | 250,728,688 | 7.29% |
| 2024-07-09 | 7.78 | 8.11 | 7.75 | 8.09 | 7.95 | qfq | 4,611,900 | 36,692,110 | 3.59% |
| 2024-07-08 | 7.96 | 7.96 | 7.76 | 7.81 | 7.67 | qfq | 4,473,500 | 34,972,941 | -1.88% |
| 2024-07-05 | 7.97 | 8.00 | 7.80 | 7.96 | 7.82 | qfq | 3,455,600 | 27,362,621 | 0.00% |
| 2024-07-04 | 8.17 | 8.27 | 7.91 | 7.96 | 7.82 | qfq | 4,499,200 | 36,242,389 | -2.57% |
| 2024-07-03 | 8.35 | 8.37 | 8.15 | 8.17 | 8.02 | qfq | 3,453,700 | 28,442,286 | -2.16% |
| 2024-07-02 | 8.38 | 8.40 | 8.28 | 8.35 | 8.20 | qfq | 3,704,400 | 30,881,870 | 0.24% |
| 2024-07-01 | 8.24 | 8.36 | 8.12 | 8.33 | 8.18 | qfq | 4,660,608 | 38,406,358 | 0.36% |
| 2024-06-28 | 8.21 | 8.40 | 8.14 | 8.30 | 8.15 | qfq | 4,303,200 | 35,801,949 | 1.22% |
| 2024-06-27 | 8.27 | 8.39 | 8.18 | 8.20 | 8.05 | qfq | 4,216,700 | 34,932,151 | -1.44% |
| 2024-06-26 | 8.08 | 8.32 | 7.99 | 8.32 | 8.17 | qfq | 4,328,600 | 35,349,358 | 2.84% |
| 2024-06-25 | 8.05 | 8.20 | 7.96 | 8.09 | 7.95 | qfq | 5,726,264 | 46,422,954 | 1.13% |
| 2024-06-24 | 8.12 | 8.15 | 7.87 | 8.00 | 7.86 | qfq | 6,074,400 | 48,494,970 | -1.96% |
| 2024-06-21 | 8.15 | 8.26 | 8.06 | 8.16 | 8.01 | qfq | 3,410,100 | 27,885,753 | -0.85% |
| 2024-06-20 | 8.48 | 8.48 | 8.23 | 8.23 | 7.97 | qfq | 3,676,150 | 30,584,898 | -2.95% |
| 2024-06-19 | 8.50 | 8.57 | 8.42 | 8.48 | 8.21 | qfq | 3,313,700 | 28,143,793 | -0.47% |
| 2024-06-18 | 8.29 | 8.54 | 8.26 | 8.52 | 8.25 | qfq | 4,753,900 | 40,137,542 | 3.02% |
| 2024-06-17 | 8.34 | 8.41 | 8.25 | 8.27 | 8.00 | qfq | 4,251,300 | 35,345,313 | -1.31% |
| 2024-06-14 | 8.43 | 8.48 | 8.23 | 8.38 | 8.11 | qfq | 3,381,200 | 28,271,991 | -0.59% |
| 2024-06-13 | 8.38 | 8.53 | 8.35 | 8.43 | 8.16 | qfq | 4,467,988 | 37,719,942 | 0.24% |
| 2024-06-12 | 8.28 | 8.51 | 8.26 | 8.41 | 8.14 | qfq | 4,834,888 | 40,780,783 | 1.20% |
| 2024-06-11 | 8.28 | 8.34 | 8.12 | 8.31 | 8.04 | qfq | 4,536,938 | 37,382,437 | -0.12% |
| 2024-06-07 | 8.19 | 8.36 | 8.13 | 8.32 | 8.05 | qfq | 5,892,188 | 48,714,081 | 2.21% |
| 2024-06-06 | 8.48 | 8.54 | 8.04 | 8.14 | 7.88 | qfq | 9,429,600 | 77,717,733 | -3.90% |
| 2024-06-05 | 8.65 | 8.74 | 8.46 | 8.47 | 8.20 | qfq | 6,848,652 | 58,787,773 | -3.20% |
| 2024-06-04 | 8.86 | 8.88 | 8.64 | 8.75 | 8.47 | qfq | 8,278,200 | 72,369,465 | -2.34% |
| 2024-06-03 | 9.05 | 9.17 | 8.86 | 8.96 | 8.67 | qfq | 6,711,445 | 60,441,052 | -0.55% |
| 2024-05-31 | 8.99 | 9.09 | 8.98 | 9.01 | 8.72 | qfq | 5,032,600 | 45,425,037 | 0.11% |
| 2024-05-30 | 9.06 | 9.14 | 8.98 | 9.00 | 8.71 | qfq | 5,072,400 | 45,918,731 | -0.99% |
| 2024-05-29 | 9.12 | 9.18 | 9.05 | 9.09 | 8.80 | qfq | 7,715,486 | 70,241,471 | -1.30% |
| 2024-05-28 | 9.09 | 9.50 | 9.03 | 9.21 | 8.91 | qfq | 13,883,748 | 128,432,058 | 1.32% |
| 2024-05-27 | 9.00 | 9.09 | 8.87 | 9.09 | 8.80 | qfq | 4,740,500 | 42,576,477 | 0.89% |
| 2024-05-24 | 8.98 | 9.13 | 8.97 | 9.01 | 8.72 | qfq | 4,643,200 | 42,080,601 | 0.33% |
| 2024-05-23 | 9.15 | 9.17 | 8.94 | 8.98 | 8.69 | qfq | 6,347,386 | 57,393,635 | -2.39% |
| 2024-05-22 | 9.07 | 9.27 | 9.02 | 9.20 | 8.90 | qfq | 7,325,453 | 67,186,790 | 1.43% |
| 2024-05-21 | 9.09 | 9.19 | 8.97 | 9.07 | 8.78 | qfq | 5,480,700 | 49,880,576 | 0.33% |
| 2024-05-20 | 9.06 | 9.10 | 8.99 | 9.04 | 8.75 | qfq | 4,811,407 | 43,500,878 | -0.22% |
| 2024-05-17 | 9.06 | 9.08 | 8.94 | 9.06 | 8.77 | qfq | 5,526,753 | 49,807,781 | 0.22% |
| 2024-05-16 | 9.05 | 9.15 | 8.98 | 9.04 | 8.75 | qfq | 5,617,000 | 50,913,297 | -0.99% |
| 2024-05-15 | 9.04 | 9.21 | 8.92 | 9.13 | 8.84 | qfq | 7,482,627 | 68,172,817 | 1.00% |
| 2024-05-14 | 8.95 | 9.13 | 8.95 | 9.04 | 8.75 | qfq | 6,509,366 | 59,024,826 | 0.89% |
| 2024-05-13 | 9.00 | 9.10 | 8.86 | 8.96 | 8.67 | qfq | 7,093,943 | 63,701,209 | -1.21% |
| 2024-05-10 | 9.18 | 9.18 | 9.01 | 9.07 | 8.78 | qfq | 7,261,405 | 65,869,324 | -0.87% |
| 2024-05-09 | 8.96 | 9.17 | 8.94 | 9.15 | 8.86 | qfq | 8,326,800 | 75,578,288 | 2.12% |
| 2024-05-08 | 9.00 | 9.15 | 8.94 | 8.96 | 8.67 | qfq | 8,663,800 | 78,122,936 | -0.44% |
| 2024-05-07 | 9.02 | 9.15 | 8.93 | 9.00 | 8.71 | qfq | 9,600,440 | 86,579,947 | -0.77% |
| 2024-05-06 | 8.86 | 9.09 | 8.79 | 9.07 | 8.78 | qfq | 12,920,980 | 116,360,595 | 3.78% |
| 2024-04-30 | 8.66 | 8.77 | 8.57 | 8.74 | 8.46 | qfq | 13,077,149 | 113,480,172 | 0.46% |
| 2024-04-29 | 8.48 | 8.76 | 8.43 | 8.70 | 8.42 | qfq | 17,985,780 | 154,760,012 | 3.20% |
| 2024-04-26 | 8.18 | 8.51 | 8.15 | 8.43 | 8.16 | qfq | 23,382,919 | 195,836,915 | 1.81% |
| 2024-04-25 | 8.00 | 8.42 | 7.99 | 8.28 | 8.01 | qfq | 23,928,613 | 195,631,681 | 1.47% |
| 2024-04-24 | 8.43 | 8.55 | 8.07 | 8.16 | 7.90 | qfq | 32,563,122 | 268,969,681 | 1.24% |
| 2024-04-23 | 8.06 | 8.06 | 8.06 | 8.06 | 7.80 | qfq | 3,747,268 | 30,202,980 | 9.96% |
| 2024-04-22 | 7.31 | 7.44 | 7.15 | 7.33 | 7.09 | qfq | 6,432,013 | 46,982,556 | -1.21% |
| 2024-04-19 | 7.34 | 7.75 | 7.27 | 7.42 | 7.18 | qfq | 8,924,091 | 66,622,328 | 0.95% |
| 2024-04-18 | 7.44 | 7.54 | 7.26 | 7.35 | 7.11 | qfq | 5,596,788 | 41,445,332 | -1.08% |
| 2024-04-17 | 6.89 | 7.45 | 6.88 | 7.43 | 7.19 | qfq | 10,572,400 | 76,742,216 | 9.43% |
| 2024-04-16 | 7.39 | 7.39 | 6.73 | 6.79 | 6.57 | qfq | 11,387,800 | 79,077,480 | -8.74% |
| 2024-04-15 | 7.73 | 7.87 | 7.30 | 7.44 | 7.20 | qfq | 11,827,219 | 88,791,877 | -4.86% |
| 2024-04-12 | 8.11 | 8.11 | 7.80 | 7.82 | 7.57 | qfq | 9,489,083 | 75,317,725 | -3.34% |
| 2024-04-11 | 7.88 | 8.22 | 7.76 | 8.09 | 7.83 | qfq | 18,485,653 | 147,985,531 | -0.49% |
| 2024-04-10 | 8.11 | 8.70 | 8.03 | 8.13 | 7.87 | qfq | 24,198,472 | 200,675,665 | 2.26% |
| 2024-04-09 | 7.72 | 7.97 | 7.72 | 7.95 | 7.69 | qfq | 4,716,225 | 37,178,683 | 2.85% |
| 2024-04-08 | 8.03 | 8.03 | 7.72 | 7.73 | 7.48 | qfq | 5,007,500 | 39,297,280 | -3.74% |
| 2024-04-03 | 8.17 | 8.17 | 7.96 | 8.03 | 7.77 | qfq | 4,465,500 | 35,870,525 | -1.71% |
| 2024-04-02 | 8.24 | 8.24 | 8.10 | 8.17 | 7.91 | qfq | 5,897,342 | 48,129,563 | -0.12% |
| 2024-04-01 | 7.95 | 8.19 | 7.95 | 8.18 | 7.92 | qfq | 5,424,440 | 44,043,092 | 3.15% |
| 2024-03-29 | 7.80 | 7.94 | 7.75 | 7.93 | 7.68 | qfq | 4,833,653 | 38,007,799 | 1.67% |
| 2024-03-28 | 7.60 | 7.87 | 7.58 | 7.80 | 7.55 | qfq | 5,856,900 | 45,408,151 | 2.77% |
| 2024-03-27 | 7.93 | 7.93 | 7.58 | 7.59 | 7.35 | qfq | 5,765,000 | 44,464,298 | -4.29% |
| 2024-03-26 | 7.90 | 8.00 | 7.71 | 7.93 | 7.68 | qfq | 6,634,500 | 52,203,710 | 0.63% |
| 2024-03-25 | 8.14 | 8.15 | 7.83 | 7.88 | 7.63 | qfq | 5,238,200 | 41,949,220 | -3.19% |
| 2024-03-22 | 8.29 | 8.29 | 8.06 | 8.14 | 7.88 | qfq | 5,590,734 | 45,595,631 | -2.05% |
| 2024-03-21 | 8.29 | 8.32 | 8.14 | 8.31 | 8.04 | qfq | 5,931,900 | 48,989,563 | 0.24% |
| 2024-03-20 | 8.28 | 8.34 | 8.23 | 8.29 | 8.02 | qfq | 5,215,379 | 43,185,862 | 0.36% |
| 2024-03-19 | 8.27 | 8.42 | 8.23 | 8.26 | 7.99 | qfq | 7,327,873 | 60,893,539 | -0.84% |
| 2024-03-18 | 8.20 | 8.34 | 8.17 | 8.33 | 8.06 | qfq | 7,756,300 | 64,118,635 | 2.21% |
| 2024-03-15 | 7.98 | 8.17 | 7.95 | 8.15 | 7.89 | qfq | 5,735,003 | 46,330,210 | 1.49% |
| 2024-03-14 | 8.11 | 8.20 | 7.92 | 8.03 | 7.77 | qfq | 6,827,132 | 55,037,835 | -0.99% |
| 2024-03-13 | 8.07 | 8.18 | 7.97 | 8.11 | 7.85 | qfq | 7,605,410 | 61,422,014 | 0.25% |
| 2024-03-12 | 7.95 | 8.10 | 7.92 | 8.09 | 7.83 | qfq | 7,579,653 | 60,868,327 | 1.63% |
| 2024-03-11 | 7.83 | 7.97 | 7.78 | 7.96 | 7.70 | qfq | 6,934,240 | 54,791,320 | 1.53% |
| 2024-03-08 | 7.80 | 7.89 | 7.74 | 7.84 | 7.59 | qfq | 6,702,853 | 52,282,206 | -0.13% |
| 2024-03-07 | 7.96 | 8.04 | 7.80 | 7.85 | 7.60 | qfq | 9,704,003 | 77,162,013 | 0.00% |
| 2024-03-06 | 7.66 | 7.92 | 7.66 | 7.85 | 7.60 | qfq | 8,648,955 | 67,649,869 | 2.61% |
| 2024-03-05 | 7.76 | 7.81 | 7.63 | 7.65 | 7.40 | qfq | 6,884,025 | 53,048,451 | -2.42% |
| 2024-03-04 | 7.94 | 7.95 | 7.65 | 7.84 | 7.59 | qfq | 9,816,600 | 76,514,543 | -1.26% |
| 2024-03-01 | 7.90 | 8.14 | 7.77 | 7.94 | 7.69 | qfq | 12,597,300 | 99,771,450 | 1.15% |
| 2024-02-29 | 7.45 | 7.88 | 7.45 | 7.85 | 7.60 | qfq | 13,978,537 | 108,152,876 | 5.23% |
| 2024-02-28 | 8.18 | 8.29 | 7.45 | 7.46 | 7.22 | qfq | 20,296,240 | 161,040,334 | -8.35% |
| 2024-02-27 | 7.99 | 8.18 | 7.89 | 8.14 | 7.88 | qfq | 22,004,894 | 176,691,750 | 0.12% |
| 2024-02-26 | 7.66 | 8.13 | 7.57 | 8.13 | 7.87 | qfq | 25,519,769 | 201,930,546 | 10.01% |
| 2024-02-23 | 7.20 | 7.39 | 7.14 | 7.39 | 7.15 | qfq | 11,193,883 | 81,326,608 | 2.92% |
| 2024-02-22 | 7.05 | 7.19 | 7.00 | 7.18 | 6.95 | qfq | 6,874,900 | 48,850,209 | 1.99% |
| 2024-02-21 | 6.88 | 7.25 | 6.85 | 7.04 | 6.81 | qfq | 9,577,105 | 68,144,264 | 1.44% |
| 2024-02-20 | 6.82 | 6.95 | 6.72 | 6.94 | 6.72 | qfq | 5,639,634 | 38,845,893 | 1.17% |
| 2024-02-19 | 6.71 | 6.97 | 6.71 | 6.86 | 6.64 | qfq | 10,524,560 | 71,948,403 | 2.85% |
| 2024-02-08 | 6.12 | 6.68 | 5.91 | 6.67 | 6.46 | qfq | 15,177,428 | 95,358,210 | 9.17% |
| 2024-02-07 | 6.61 | 6.64 | 5.91 | 6.11 | 5.91 | qfq | 16,419,591 | 102,860,900 | -7.00% |
| 2024-02-06 | 6.16 | 6.70 | 5.90 | 6.57 | 6.36 | qfq | 10,342,363 | 64,972,234 | 4.29% |
| 2024-02-05 | 6.82 | 6.82 | 6.21 | 6.30 | 6.10 | qfq | 10,595,021 | 67,477,333 | -8.70% |
| 2024-02-02 | 7.36 | 7.45 | 6.66 | 6.90 | 6.68 | qfq | 7,396,050 | 51,864,266 | -5.22% |
| 2024-02-01 | 7.38 | 7.45 | 7.15 | 7.28 | 7.05 | qfq | 5,208,700 | 38,080,007 | -1.75% |
| 2024-01-31 | 7.92 | 7.95 | 7.40 | 7.41 | 7.17 | qfq | 6,837,900 | 52,198,595 | -6.56% |
| 2024-01-30 | 8.25 | 8.31 | 7.92 | 7.93 | 7.68 | qfq | 5,782,400 | 46,893,172 | -4.34% |
| 2024-01-29 | 8.61 | 8.67 | 8.25 | 8.29 | 8.02 | qfq | 4,213,200 | 35,288,425 | -3.49% |
| 2024-01-26 | 8.61 | 8.75 | 8.57 | 8.59 | 8.31 | qfq | 4,403,607 | 38,113,525 | -0.46% |
| 2024-01-25 | 8.33 | 8.65 | 8.22 | 8.63 | 8.35 | qfq | 5,754,708 | 48,836,001 | 3.48% |
| 2024-01-24 | 8.32 | 8.44 | 8.00 | 8.34 | 8.07 | qfq | 5,814,200 | 47,943,087 | 0.97% |
| 2024-01-23 | 8.44 | 8.50 | 8.17 | 8.26 | 7.99 | qfq | 6,246,952 | 51,765,972 | -2.94% |
| 2024-01-22 | 9.06 | 9.14 | 8.42 | 8.51 | 8.24 | qfq | 7,209,479 | 63,327,307 | -6.17% |
| 2024-01-19 | 9.20 | 9.31 | 9.02 | 9.07 | 8.78 | qfq | 5,339,200 | 48,861,850 | -1.41% |
| 2024-01-18 | 9.25 | 9.35 | 8.90 | 9.20 | 8.90 | qfq | 8,446,637 | 77,382,711 | -1.08% |
| 2024-01-17 | 9.66 | 9.66 | 9.29 | 9.30 | 9.00 | qfq | 8,248,103 | 77,910,627 | -4.02% |
| 2024-01-16 | 9.85 | 9.88 | 9.52 | 9.69 | 9.38 | qfq | 10,726,733 | 103,704,985 | -1.92% |
| 2024-01-15 | 10.01 | 10.08 | 9.70 | 9.88 | 9.56 | qfq | 11,888,800 | 117,130,509 | -1.30% |
| 2024-01-12 | 9.91 | 10.85 | 9.91 | 10.01 | 9.69 | qfq | 20,721,200 | 213,017,610 | 1.52% |
| 2024-01-11 | 9.65 | 9.88 | 9.63 | 9.86 | 9.54 | qfq | 4,506,500 | 43,924,923 | 1.86% |
| 2024-01-10 | 9.80 | 9.84 | 9.55 | 9.68 | 9.37 | qfq | 4,363,600 | 42,296,895 | -1.12% |
| 2024-01-09 | 9.75 | 9.97 | 9.65 | 9.79 | 9.48 | qfq | 6,629,800 | 65,256,625 | 1.56% |
| 2024-01-08 | 9.82 | 9.85 | 9.63 | 9.64 | 9.33 | qfq | 4,663,700 | 45,319,684 | -1.83% |
| 2024-01-05 | 10.11 | 10.21 | 9.75 | 9.82 | 9.50 | qfq | 5,995,500 | 59,700,577 | -2.19% |
| 2024-01-04 | 10.08 | 10.12 | 9.98 | 10.04 | 9.72 | qfq | 4,325,500 | 43,461,637 | -0.40% |
| 2024-01-03 | 10.14 | 10.18 | 9.99 | 10.08 | 9.76 | qfq | 4,930,800 | 49,663,210 | -1.08% |
| 2024-01-02 | 10.14 | 10.24 | 10.08 | 10.19 | 9.86 | qfq | 8,350,856 | 85,022,087 | 0.39% |
| 2023-12-29 | 9.92 | 10.16 | 9.77 | 10.15 | 9.82 | qfq | 10,750,056 | 107,795,976 | 0.20% |
| 2023-12-28 | 9.82 | 10.38 | 9.72 | 10.13 | 9.80 | qfq | 14,624,453 | 148,502,307 | 3.47% |
| 2023-12-27 | 9.58 | 9.80 | 9.57 | 9.79 | 9.48 | qfq | 4,036,500 | 39,229,242 | 2.62% |
| 2023-12-26 | 9.71 | 9.76 | 9.53 | 9.54 | 9.23 | qfq | 4,431,371 | 42,516,781 | -1.85% |
| 2023-12-25 | 9.83 | 9.94 | 9.66 | 9.72 | 9.41 | qfq | 3,829,244 | 37,343,369 | -1.62% |
| 2023-12-22 | 9.97 | 10.10 | 9.80 | 9.88 | 9.56 | qfq | 6,516,161 | 64,546,481 | -0.40% |
| 2023-12-21 | 9.81 | 9.96 | 9.66 | 9.92 | 9.60 | qfq | 4,817,900 | 47,302,031 | 0.20% |
| 2023-12-20 | 9.87 | 10.05 | 9.84 | 9.90 | 9.58 | qfq | 3,386,200 | 33,639,131 | -0.30% |
| 2023-12-19 | 9.86 | 9.93 | 9.71 | 9.93 | 9.61 | qfq | 3,279,141 | 32,232,590 | 0.81% |
| 2023-12-18 | 9.89 | 10.03 | 9.81 | 9.85 | 9.53 | qfq | 4,333,315 | 42,940,223 | -1.30% |
| 2023-12-15 | 9.94 | 10.09 | 9.92 | 9.98 | 9.66 | qfq | 4,215,700 | 42,069,719 | 0.10% |
| 2023-12-14 | 10.00 | 10.13 | 9.94 | 9.97 | 9.65 | qfq | 5,471,100 | 54,866,825 | -0.40% |
| 2023-12-13 | 9.97 | 10.25 | 9.89 | 10.01 | 9.69 | qfq | 7,038,800 | 70,753,976 | 0.10% |
| 2023-12-12 | 9.87 | 10.08 | 9.71 | 10.00 | 9.68 | qfq | 7,291,100 | 72,725,928 | 1.42% |
| 2023-12-11 | 9.73 | 9.89 | 9.62 | 9.86 | 9.54 | qfq | 7,642,752 | 74,662,813 | 0.92% |
| 2023-12-08 | 9.95 | 10.08 | 9.74 | 9.77 | 9.46 | qfq | 9,242,600 | 90,982,242 | -2.10% |
| 2023-12-07 | 10.13 | 10.18 | 9.98 | 9.98 | 9.66 | qfq | 6,878,500 | 68,992,378 | -0.80% |
| 2023-12-06 | 9.91 | 10.28 | 9.90 | 10.06 | 9.74 | qfq | 9,670,581 | 97,796,958 | 1.31% |
| 2023-12-05 | 10.10 | 10.20 | 9.93 | 9.93 | 9.61 | qfq | 10,124,456 | 101,831,682 | -2.46% |
| 2023-12-04 | 10.20 | 10.45 | 10.01 | 10.18 | 9.85 | qfq | 12,803,144 | 131,296,692 | 0.10% |
| 2023-12-01 | 10.27 | 10.38 | 10.12 | 10.17 | 9.84 | qfq | 19,048,539 | 194,385,441 | -2.87% |
| 2023-11-30 | 10.20 | 10.95 | 10.10 | 10.47 | 10.13 | qfq | 35,650,144 | 372,513,512 | -0.19% |
| 2023-11-29 | 9.87 | 10.65 | 9.81 | 10.49 | 10.15 | qfq | 33,552,780 | 347,038,896 | 5.85% |
| 2023-11-28 | 9.51 | 9.94 | 9.50 | 9.91 | 9.59 | qfq | 14,728,324 | 144,282,072 | 4.32% |
| 2023-11-27 | 9.49 | 9.56 | 9.42 | 9.50 | 9.20 | qfq | 7,226,000 | 68,653,638 | 0.32% |
| 2023-11-24 | 9.60 | 9.67 | 9.44 | 9.47 | 9.17 | qfq | 11,134,640 | 105,880,210 | -1.97% |
| 2023-11-23 | 9.74 | 9.75 | 9.48 | 9.66 | 9.35 | qfq | 13,688,277 | 131,603,875 | 0.63% |
| 2023-11-22 | 9.79 | 9.91 | 9.59 | 9.60 | 9.29 | qfq | 23,736,536 | 230,449,085 | -4.00% |
| 2023-11-21 | 9.96 | 10.53 | 9.89 | 10.00 | 9.68 | qfq | 36,613,594 | 372,268,397 | 4.49% |
| 2023-11-20 | 9.31 | 9.60 | 9.31 | 9.57 | 9.26 | qfq | 10,110,783 | 95,968,363 | 2.90% |
| 2023-11-17 | 9.17 | 9.31 | 9.13 | 9.30 | 9.00 | qfq | 4,592,201 | 42,482,480 | 1.09% |
| 2023-11-16 | 9.27 | 9.29 | 9.20 | 9.20 | 8.90 | qfq | 3,281,300 | 30,329,440 | -0.65% |
| 2023-11-15 | 9.28 | 9.28 | 9.19 | 9.26 | 8.96 | qfq | 4,448,500 | 41,096,164 | 0.43% |
| 2023-11-14 | 9.19 | 9.26 | 9.15 | 9.22 | 8.92 | qfq | 3,906,500 | 35,967,778 | 0.44% |
| 2023-11-13 | 9.09 | 9.21 | 9.09 | 9.18 | 8.89 | qfq | 3,450,446 | 31,618,067 | 0.99% |
| 2023-11-10 | 9.08 | 9.14 | 9.05 | 9.09 | 8.80 | qfq | 2,637,539 | 23,983,964 | -0.33% |
| 2023-11-09 | 9.12 | 9.23 | 9.06 | 9.12 | 8.83 | qfq | 3,796,439 | 34,779,401 | -0.22% |
| 2023-11-08 | 9.18 | 9.21 | 9.08 | 9.14 | 8.85 | qfq | 4,209,300 | 38,537,065 | -0.54% |
| 2023-11-07 | 9.18 | 9.23 | 9.13 | 9.19 | 8.89 | qfq | 4,608,500 | 42,301,148 | 0.11% |
| 2023-11-06 | 9.06 | 9.22 | 9.06 | 9.18 | 8.89 | qfq | 4,433,312 | 40,685,452 | 1.44% |
| 2023-11-03 | 8.91 | 9.13 | 8.86 | 9.05 | 8.76 | qfq | 4,542,983 | 41,179,233 | 1.91% |
| 2023-11-02 | 9.00 | 9.06 | 8.88 | 8.88 | 8.59 | qfq | 2,326,400 | 20,814,641 | -1.33% |
| 2023-11-01 | 8.88 | 9.01 | 8.82 | 9.00 | 8.71 | qfq | 3,156,800 | 28,303,758 | 1.35% |
| 2023-10-31 | 8.93 | 9.02 | 8.83 | 8.88 | 8.59 | qfq | 2,810,400 | 25,047,572 | -0.78% |
| 2023-10-30 | 8.78 | 8.97 | 8.72 | 8.95 | 8.66 | qfq | 4,697,900 | 41,627,486 | 1.70% |
| 2023-10-27 | 8.75 | 8.84 | 8.71 | 8.80 | 8.52 | qfq | 2,987,800 | 26,227,696 | 0.57% |
| 2023-10-26 | 8.70 | 8.76 | 8.55 | 8.75 | 8.47 | qfq | 3,099,700 | 26,874,471 | 0.57% |
| 2023-10-25 | 8.58 | 8.77 | 8.55 | 8.70 | 8.42 | qfq | 3,129,781 | 27,266,000 | 1.99% |
| 2023-10-24 | 8.41 | 8.60 | 8.35 | 8.53 | 8.26 | qfq | 2,970,588 | 25,222,693 | 1.55% |
| 2023-10-23 | 8.66 | 8.68 | 8.37 | 8.40 | 8.13 | qfq | 5,179,181 | 43,860,115 | -3.00% |
| 2023-10-20 | 8.62 | 8.85 | 8.62 | 8.66 | 8.38 | qfq | 4,227,800 | 36,873,013 | -0.69% |
| 2023-10-19 | 8.76 | 9.08 | 8.70 | 8.72 | 8.44 | qfq | 6,986,761 | 61,829,373 | -0.34% |
| 2023-10-18 | 8.96 | 8.96 | 8.75 | 8.75 | 8.47 | qfq | 3,140,000 | 27,709,407 | -2.23% |
| 2023-10-17 | 9.07 | 9.07 | 8.95 | 8.95 | 8.66 | qfq | 2,940,900 | 26,424,252 | -1.32% |
| 2023-10-16 | 9.20 | 9.24 | 9.02 | 9.07 | 8.78 | qfq | 4,019,600 | 36,515,024 | -1.31% |
| 2023-10-13 | 9.27 | 9.30 | 9.16 | 9.19 | 8.89 | qfq | 2,471,171 | 22,745,869 | -0.76% |
| 2023-10-12 | 9.23 | 9.27 | 9.15 | 9.26 | 8.96 | qfq | 3,012,200 | 27,769,336 | 0.43% |
| 2023-10-11 | 9.23 | 9.28 | 9.11 | 9.22 | 8.92 | qfq | 4,110,800 | 37,855,543 | 0.33% |
| 2023-10-10 | 9.22 | 9.26 | 9.11 | 9.19 | 8.89 | qfq | 3,554,700 | 32,602,297 | -0.22% |
| 2023-10-09 | 9.19 | 9.25 | 9.12 | 9.21 | 8.91 | qfq | 3,962,545 | 36,473,833 | 0.11% |
| 2023-09-28 | 9.13 | 9.22 | 9.12 | 9.20 | 8.90 | qfq | 3,836,500 | 35,199,866 | 0.88% |
| 2023-09-27 | 9.10 | 9.21 | 8.95 | 9.12 | 8.83 | qfq | 4,515,410 | 41,205,314 | -0.44% |
| 2023-09-26 | 9.07 | 9.20 | 9.01 | 9.16 | 8.87 | qfq | 4,734,000 | 43,241,997 | 0.99% |
| 2023-09-25 | 9.03 | 9.17 | 9.02 | 9.07 | 8.78 | qfq | 2,980,400 | 27,025,136 | 0.67% |
| 2023-09-22 | 8.83 | 9.03 | 8.79 | 9.01 | 8.72 | qfq | 3,400,400 | 30,449,223 | 1.92% |
| 2023-09-21 | 8.88 | 8.93 | 8.79 | 8.84 | 8.56 | qfq | 2,998,017 | 26,520,174 | -0.45% |
| 2023-09-20 | 8.85 | 9.04 | 8.85 | 8.88 | 8.59 | qfq | 2,428,900 | 21,667,745 | -1.11% |
| 2023-09-19 | 9.14 | 9.16 | 8.96 | 8.98 | 8.69 | qfq | 3,824,500 | 34,453,675 | -1.54% |
| 2023-09-18 | 8.98 | 9.20 | 8.86 | 9.12 | 8.83 | qfq | 4,514,000 | 41,070,517 | 1.45% |
| 2023-09-15 | 9.06 | 9.12 | 8.95 | 8.99 | 8.70 | qfq | 3,536,300 | 31,878,792 | 0.11% |
| 2023-09-14 | 9.04 | 9.15 | 8.93 | 8.98 | 8.69 | qfq | 3,429,400 | 30,931,180 | -0.77% |
| 2023-09-13 | 9.25 | 9.25 | 8.98 | 9.05 | 8.76 | qfq | 4,334,800 | 39,288,244 | -1.52% |
| 2023-09-12 | 9.20 | 9.26 | 9.17 | 9.19 | 8.89 | qfq | 2,336,600 | 21,496,571 | -0.11% |
| 2023-09-11 | 9.25 | 9.25 | 9.07 | 9.20 | 8.90 | qfq | 3,116,264 | 28,626,362 | 0.22% |
| 2023-09-08 | 9.09 | 9.25 | 9.07 | 9.18 | 8.89 | qfq | 3,733,343 | 34,250,169 | 0.66% |
| 2023-09-07 | 9.32 | 9.32 | 9.11 | 9.12 | 8.83 | qfq | 4,485,597 | 41,216,903 | -2.15% |
| 2023-09-06 | 9.30 | 9.34 | 9.24 | 9.32 | 9.02 | qfq | 3,385,100 | 31,492,100 | 0.22% |
| 2023-09-05 | 9.24 | 9.32 | 9.22 | 9.30 | 9.00 | qfq | 4,327,140 | 40,108,026 | 0.32% |
| 2023-09-04 | 9.18 | 9.28 | 9.11 | 9.27 | 8.97 | qfq | 4,929,150 | 45,415,174 | 1.31% |
| 2023-09-01 | 9.14 | 9.16 | 9.00 | 9.15 | 8.86 | qfq | 4,182,200 | 38,063,290 | 0.55% |
| 2023-08-31 | 9.08 | 9.14 | 9.02 | 9.10 | 8.81 | qfq | 4,593,988 | 41,750,757 | 0.33% |
| 2023-08-30 | 9.01 | 9.20 | 9.00 | 9.07 | 8.78 | qfq | 6,208,356 | 56,508,356 | 1.11% |
| 2023-08-29 | 8.64 | 9.00 | 8.64 | 8.97 | 8.68 | qfq | 8,019,239 | 71,355,822 | 3.58% |
| 2023-08-28 | 8.99 | 8.99 | 8.64 | 8.66 | 8.38 | qfq | 6,263,812 | 55,118,350 | 1.64% |
| 2023-08-25 | 8.64 | 8.68 | 8.48 | 8.52 | 8.25 | qfq | 5,388,200 | 46,114,811 | -2.07% |
| 2023-08-24 | 8.79 | 8.86 | 8.65 | 8.70 | 8.42 | qfq | 4,819,044 | 42,080,922 | -1.02% |
| 2023-08-23 | 8.98 | 8.98 | 8.75 | 8.79 | 8.51 | qfq | 4,803,858 | 42,553,928 | -1.24% |
| 2023-08-22 | 8.77 | 8.97 | 8.68 | 8.90 | 8.61 | qfq | 8,167,400 | 71,933,451 | 0.23% |
| 2023-08-21 | 9.49 | 9.49 | 8.86 | 8.88 | 8.59 | qfq | 12,985,012 | 119,270,902 | -0.11% |
| 2023-08-18 | 8.99 | 9.09 | 8.89 | 8.89 | 8.60 | qfq | 4,042,473 | 36,295,528 | -1.22% |
| 2023-08-17 | 8.70 | 9.01 | 8.65 | 9.00 | 8.71 | qfq | 6,355,095 | 56,487,276 | 3.21% |
| 2023-08-16 | 8.90 | 8.90 | 8.72 | 8.72 | 8.44 | qfq | 4,597,778 | 40,394,546 | -2.02% |
| 2023-08-15 | 9.04 | 9.07 | 8.85 | 8.90 | 8.61 | qfq | 5,569,400 | 49,768,366 | -1.77% |
| 2023-08-14 | 9.01 | 9.08 | 8.92 | 9.06 | 8.77 | qfq | 4,787,093 | 43,052,541 | 0.11% |
| 2023-08-11 | 9.29 | 9.29 | 9.05 | 9.05 | 8.76 | qfq | 6,921,335 | 63,502,903 | -2.69% |
| 2023-08-10 | 9.33 | 9.42 | 9.27 | 9.30 | 9.00 | qfq | 5,054,200 | 47,148,880 | 0.43% |
| 2023-08-09 | 9.50 | 9.50 | 9.23 | 9.26 | 8.96 | qfq | 9,348,111 | 87,129,449 | -2.53% |
| 2023-08-08 | 9.62 | 9.71 | 9.48 | 9.50 | 9.20 | qfq | 12,527,525 | 119,539,589 | -2.46% |
| 2023-08-07 | 9.50 | 9.74 | 9.36 | 9.74 | 9.43 | qfq | 24,591,696 | 236,028,622 | 3.84% |
| 2023-08-04 | 9.24 | 9.42 | 9.22 | 9.38 | 9.08 | qfq | 7,368,856 | 68,700,161 | 1.41% |
| 2023-08-03 | 9.36 | 9.36 | 9.21 | 9.25 | 8.95 | qfq | 5,563,200 | 51,491,312 | -1.18% |
| 2023-08-02 | 9.21 | 9.42 | 9.20 | 9.36 | 9.06 | qfq | 7,476,985 | 69,713,463 | 1.19% |
| 2023-08-01 | 9.40 | 9.42 | 9.18 | 9.25 | 8.95 | qfq | 8,356,102 | 77,264,013 | -1.49% |
| 2023-07-31 | 9.36 | 9.49 | 9.30 | 9.39 | 9.09 | qfq | 9,971,490 | 93,753,246 | 0.54% |
| 2023-07-28 | 9.25 | 9.34 | 9.10 | 9.34 | 9.04 | qfq | 7,174,871 | 66,306,677 | 0.65% |
| 2023-07-27 | 9.26 | 9.40 | 9.26 | 9.28 | 8.98 | qfq | 6,655,000 | 62,095,446 | 0.00% |
| 2023-07-26 | 9.46 | 9.47 | 9.22 | 9.28 | 8.98 | qfq | 9,402,200 | 87,522,324 | -2.11% |
| 2023-07-25 | 9.41 | 9.49 | 9.34 | 9.48 | 9.18 | qfq | 9,250,774 | 87,199,070 | 1.83% |
| 2023-07-24 | 9.31 | 9.42 | 9.23 | 9.31 | 9.01 | qfq | 7,762,896 | 72,472,021 | 0.00% |
| 2023-07-21 | 9.52 | 9.60 | 9.30 | 9.31 | 9.01 | qfq | 12,558,222 | 118,527,733 | -2.72% |
| 2023-07-20 | 9.81 | 9.81 | 9.55 | 9.57 | 9.26 | qfq | 16,251,851 | 157,159,009 | -2.64% |
| 2023-07-19 | 10.00 | 10.07 | 9.72 | 9.83 | 9.51 | qfq | 22,604,002 | 222,380,843 | -1.90% |
| 2023-07-18 | 10.21 | 10.26 | 9.95 | 10.02 | 9.70 | qfq | 23,768,855 | 239,218,799 | -0.79% |