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
瑞泰科技002066.SZ
最近收盘价18.962026-07-17
最近交易日2026-07-17
成交量（股）5,583,000
成交额（元）107,927,180
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | 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 | 20.10 | 20.15 | 18.72 | 18.96 | 18.96 | qfq | 5,583,000 | 107,927,180 | -6.14% |
| 2026-07-16 | 20.23 | 20.89 | 20.12 | 20.20 | 20.20 | qfq | 3,346,000 | 68,306,191 | -1.13% |
| 2026-07-15 | 20.41 | 20.90 | 20.11 | 20.43 | 20.43 | qfq | 3,410,600 | 69,875,169 | 0.10% |
| 2026-07-14 | 19.64 | 20.44 | 19.60 | 20.41 | 20.41 | qfq | 4,447,850 | 89,352,869 | 2.82% |
| 2026-07-13 | 20.13 | 20.45 | 19.43 | 19.85 | 19.85 | qfq | 5,554,450 | 110,511,308 | -2.07% |
| 2026-07-10 | 20.91 | 21.00 | 20.15 | 20.27 | 20.27 | qfq | 5,262,200 | 107,212,749 | -3.48% |
| 2026-07-09 | 20.49 | 21.10 | 19.96 | 21.00 | 21.00 | qfq | 6,252,700 | 127,859,646 | 2.64% |
| 2026-07-08 | 20.69 | 20.86 | 20.10 | 20.46 | 20.46 | qfq | 4,542,900 | 92,856,494 | -1.11% |
| 2026-07-07 | 21.50 | 21.80 | 20.32 | 20.69 | 20.69 | qfq | 6,493,025 | 134,805,802 | -3.77% |
| 2026-07-06 | 21.04 | 21.50 | 20.75 | 21.50 | 21.50 | qfq | 5,463,800 | 115,418,789 | 2.23% |
| 2026-07-03 | 22.35 | 22.35 | 20.87 | 21.03 | 21.03 | qfq | 5,693,202 | 120,994,222 | 0.53% |
| 2026-07-02 | 20.38 | 22.00 | 20.38 | 20.92 | 20.92 | qfq | 8,087,410 | 172,172,978 | 2.65% |
| 2026-07-01 | 20.86 | 20.99 | 20.36 | 20.38 | 20.38 | qfq | 4,537,902 | 93,429,452 | -2.16% |
| 2026-06-30 | 20.55 | 21.31 | 20.10 | 20.83 | 20.83 | qfq | 6,732,083 | 139,443,154 | 0.63% |
| 2026-06-29 | 21.21 | 21.70 | 20.54 | 20.70 | 20.70 | qfq | 7,367,600 | 154,433,561 | -2.91% |
| 2026-06-26 | 21.45 | 22.00 | 21.00 | 21.32 | 21.32 | qfq | 7,309,600 | 156,661,235 | -0.56% |
| 2026-06-25 | 22.72 | 23.00 | 21.22 | 21.44 | 21.44 | qfq | 10,682,309 | 232,184,595 | -5.43% |
| 2026-06-24 | 22.40 | 23.45 | 22.22 | 22.67 | 22.67 | qfq | 8,005,713 | 182,958,919 | 1.16% |
| 2026-06-23 | 21.55 | 22.78 | 21.28 | 22.41 | 22.41 | qfq | 8,063,626 | 180,549,401 | 3.99% |
| 2026-06-22 | 21.86 | 22.11 | 21.10 | 21.55 | 21.55 | qfq | 9,109,545 | 196,502,573 | -1.33% |
| 2026-06-18 | 23.22 | 23.72 | 21.82 | 21.84 | 21.84 | qfq | 18,110,010 | 412,067,623 | -5.37% |
| 2026-06-17 | 22.75 | 24.53 | 22.50 | 23.08 | 23.08 | qfq | 21,047,201 | 501,565,093 | 3.50% |
| 2026-06-16 | 22.15 | 22.76 | 21.72 | 22.30 | 22.30 | qfq | 7,031,300 | 156,789,718 | 0.68% |
| 2026-06-15 | 22.62 | 23.00 | 21.97 | 22.15 | 22.15 | qfq | 5,556,700 | 124,293,676 | -1.86% |
| 2026-06-12 | 23.00 | 23.18 | 22.44 | 22.57 | 22.57 | qfq | 4,773,000 | 108,864,429 | 0.09% |
| 2026-06-11 | 22.53 | 23.15 | 22.16 | 22.55 | 22.55 | qfq | 3,948,800 | 89,340,697 | -1.18% |
| 2026-06-10 | 23.34 | 23.34 | 22.60 | 22.82 | 22.82 | qfq | 3,798,600 | 86,908,526 | -2.60% |
| 2026-06-09 | 23.73 | 24.00 | 23.15 | 23.43 | 23.43 | qfq | 3,461,900 | 81,214,882 | -0.64% |
| 2026-06-08 | 24.00 | 24.58 | 23.00 | 23.58 | 23.58 | qfq | 5,315,600 | 125,749,438 | -2.64% |
| 2026-06-05 | 24.01 | 25.37 | 23.31 | 24.22 | 24.22 | qfq | 8,632,215 | 210,647,707 | 2.11% |
| 2026-06-04 | 23.80 | 24.11 | 23.45 | 23.72 | 23.72 | qfq | 3,844,800 | 91,404,387 | -0.79% |
| 2026-06-03 | 24.43 | 24.56 | 23.72 | 23.91 | 23.91 | qfq | 5,174,500 | 124,707,145 | -2.41% |
| 2026-06-02 | 22.99 | 25.17 | 22.24 | 24.50 | 24.50 | qfq | 10,077,522 | 239,953,298 | 4.88% |
| 2026-06-01 | 24.05 | 24.30 | 23.16 | 23.36 | 23.36 | qfq | 6,233,400 | 147,345,397 | -2.83% |
| 2026-05-29 | 25.66 | 25.66 | 23.89 | 24.04 | 24.04 | qfq | 6,290,500 | 153,836,782 | -4.68% |
| 2026-05-28 | 25.28 | 25.54 | 24.74 | 25.22 | 25.22 | qfq | 4,809,200 | 120,691,642 | -0.24% |
| 2026-05-27 | 25.61 | 26.05 | 25.15 | 25.28 | 25.28 | qfq | 6,040,671 | 154,809,983 | -1.25% |
| 2026-05-26 | 25.55 | 26.05 | 24.91 | 25.60 | 25.60 | qfq | 6,583,884 | 167,235,768 | 0.87% |
| 2026-05-25 | 25.63 | 25.63 | 24.60 | 25.38 | 25.38 | qfq | 8,576,600 | 214,158,372 | -1.44% |
| 2026-05-22 | 26.01 | 26.44 | 25.55 | 25.75 | 25.75 | qfq | 6,147,100 | 159,042,707 | -1.00% |
| 2026-05-21 | 27.99 | 28.00 | 25.90 | 26.01 | 26.01 | qfq | 11,802,110 | 314,760,026 | -5.21% |
| 2026-05-20 | 26.90 | 27.62 | 26.52 | 27.44 | 27.44 | qfq | 11,233,130 | 306,518,924 | 2.12% |
| 2026-05-19 | 26.58 | 26.97 | 26.09 | 26.87 | 26.87 | qfq | 10,612,770 | 281,791,864 | 1.47% |
| 2026-05-18 | 26.17 | 27.29 | 25.66 | 26.48 | 26.48 | qfq | 22,111,090 | 582,972,634 | 1.61% |
| 2026-05-15 | 24.39 | 26.06 | 24.39 | 26.06 | 26.06 | qfq | 25,561,620 | 655,552,209 | 10.00% |
| 2026-05-14 | 24.31 | 24.89 | 23.60 | 23.69 | 23.69 | qfq | 12,809,600 | 307,928,889 | -3.78% |
| 2026-05-13 | 24.00 | 25.52 | 23.18 | 24.62 | 24.62 | qfq | 22,857,902 | 563,304,782 | 2.88% |
| 2026-05-12 | 27.90 | 28.23 | 23.33 | 23.93 | 23.93 | qfq | 34,133,723 | 883,551,449 | -6.74% |
| 2026-05-11 | 23.78 | 25.66 | 23.77 | 25.66 | 25.66 | qfq | 6,458,625 | 162,175,967 | 9.99% |
| 2026-05-08 | 22.57 | 23.50 | 22.35 | 23.33 | 23.33 | qfq | 4,414,776 | 101,793,980 | 3.00% |
| 2026-05-07 | 22.56 | 22.94 | 22.56 | 22.65 | 22.65 | qfq | 2,970,201 | 67,448,444 | 0.40% |
| 2026-05-06 | 23.33 | 23.50 | 22.56 | 22.56 | 22.56 | qfq | 5,220,500 | 119,098,773 | -3.30% |
| 2026-04-30 | 22.70 | 23.38 | 22.60 | 23.33 | 23.33 | qfq | 5,639,001 | 130,513,793 | 2.78% |
| 2026-04-29 | 22.40 | 22.99 | 22.18 | 22.70 | 22.70 | qfq | 3,903,400 | 88,806,280 | 0.89% |
| 2026-04-28 | 23.00 | 23.11 | 21.96 | 22.50 | 22.50 | qfq | 7,247,427 | 162,976,244 | -2.98% |
| 2026-04-27 | 23.12 | 23.39 | 22.79 | 23.19 | 23.19 | qfq | 3,317,600 | 76,456,045 | -0.13% |
| 2026-04-24 | 23.17 | 23.54 | 22.95 | 23.22 | 23.22 | qfq | 3,419,305 | 79,504,014 | 0.17% |
| 2026-04-23 | 23.96 | 24.07 | 23.11 | 23.18 | 23.18 | qfq | 4,508,400 | 105,822,710 | -2.56% |
| 2026-04-22 | 22.41 | 23.96 | 22.12 | 23.79 | 23.79 | qfq | 6,172,505 | 143,389,925 | 2.72% |
| 2026-04-21 | 23.34 | 23.53 | 23.06 | 23.16 | 23.16 | qfq | 4,752,600 | 110,649,930 | -0.77% |
| 2026-04-20 | 23.31 | 24.22 | 23.05 | 23.34 | 23.34 | qfq | 8,398,720 | 197,872,431 | -0.30% |
| 2026-04-17 | 22.91 | 23.45 | 22.64 | 23.41 | 23.41 | qfq | 6,368,224 | 147,222,236 | 2.50% |
| 2026-04-16 | 22.45 | 23.09 | 21.94 | 22.84 | 22.84 | qfq | 5,999,703 | 136,167,981 | 2.01% |
| 2026-04-15 | 22.22 | 22.70 | 22.13 | 22.39 | 22.39 | qfq | 4,694,200 | 105,403,249 | 0.67% |
| 2026-04-14 | 22.08 | 22.59 | 21.61 | 22.24 | 22.24 | qfq | 7,035,700 | 155,151,353 | 1.28% |
| 2026-04-13 | 22.36 | 23.30 | 21.75 | 21.96 | 21.96 | qfq | 9,509,276 | 211,360,196 | -1.88% |
| 2026-04-10 | 21.10 | 22.50 | 20.76 | 22.38 | 22.38 | qfq | 12,264,462 | 268,628,170 | 6.52% |
| 2026-04-09 | 20.31 | 21.48 | 20.25 | 21.01 | 21.01 | qfq | 10,152,116 | 212,155,700 | 2.99% |
| 2026-04-08 | 20.23 | 20.50 | 20.23 | 20.40 | 20.40 | qfq | 4,436,200 | 90,496,515 | 2.00% |
| 2026-04-07 | 19.75 | 20.20 | 19.75 | 20.00 | 20.00 | qfq | 3,218,600 | 64,491,763 | 1.32% |
| 2026-04-03 | 20.08 | 20.30 | 19.61 | 19.74 | 19.74 | qfq | 2,372,700 | 47,010,773 | -1.64% |
| 2026-04-02 | 20.10 | 20.30 | 19.95 | 20.07 | 20.07 | qfq | 2,746,800 | 55,349,787 | -0.10% |
| 2026-04-01 | 20.25 | 20.50 | 19.86 | 20.09 | 20.09 | qfq | 2,679,113 | 53,835,526 | 0.95% |
| 2026-03-31 | 19.71 | 20.19 | 19.71 | 19.90 | 19.90 | qfq | 3,271,613 | 65,430,307 | 0.91% |
| 2026-03-30 | 19.49 | 19.85 | 19.49 | 19.72 | 19.72 | qfq | 2,383,100 | 46,870,545 | -0.35% |
| 2026-03-27 | 19.30 | 19.98 | 19.01 | 19.79 | 19.79 | qfq | 3,419,000 | 66,955,267 | 1.59% |
| 2026-03-26 | 19.34 | 19.89 | 19.20 | 19.48 | 19.48 | qfq | 4,111,600 | 80,607,990 | 0.78% |
| 2026-03-25 | 19.20 | 19.58 | 19.15 | 19.33 | 19.33 | qfq | 3,145,006 | 60,992,848 | 1.31% |
| 2026-03-24 | 18.11 | 19.18 | 18.00 | 19.08 | 19.08 | qfq | 5,203,686 | 97,005,631 | 6.89% |
| 2026-03-23 | 17.99 | 18.65 | 17.62 | 17.85 | 17.85 | qfq | 4,597,953 | 83,248,745 | -2.83% |
| 2026-03-20 | 18.84 | 18.96 | 18.23 | 18.37 | 18.37 | qfq | 2,681,201 | 49,617,552 | -1.40% |
| 2026-03-19 | 19.29 | 19.32 | 18.56 | 18.63 | 18.63 | qfq | 3,962,159 | 75,080,672 | -3.87% |
| 2026-03-18 | 19.29 | 19.53 | 19.11 | 19.38 | 19.38 | qfq | 2,186,900 | 42,425,072 | 0.94% |
| 2026-03-17 | 19.50 | 19.63 | 19.16 | 19.20 | 19.20 | qfq | 1,953,700 | 37,802,444 | -1.18% |
| 2026-03-16 | 19.32 | 19.47 | 18.95 | 19.43 | 19.43 | qfq | 2,508,013 | 48,171,610 | 0.41% |
| 2026-03-13 | 19.86 | 20.09 | 19.29 | 19.35 | 19.35 | qfq | 3,764,300 | 73,515,490 | -2.62% |
| 2026-03-12 | 19.34 | 20.11 | 19.12 | 19.87 | 19.87 | qfq | 5,986,300 | 117,415,856 | 2.79% |
| 2026-03-11 | 19.74 | 19.84 | 19.31 | 19.33 | 19.33 | qfq | 3,550,600 | 69,186,647 | -2.03% |
| 2026-03-10 | 19.97 | 20.10 | 19.58 | 19.73 | 19.73 | qfq | 2,354,100 | 46,474,975 | 0.05% |
| 2026-03-09 | 19.77 | 20.27 | 19.27 | 19.72 | 19.72 | qfq | 4,047,165 | 79,359,496 | -1.45% |
| 2026-03-06 | 20.05 | 20.34 | 19.90 | 20.01 | 20.01 | qfq | 2,648,100 | 53,231,686 | -0.10% |
| 2026-03-05 | 19.87 | 20.20 | 19.68 | 20.03 | 20.03 | qfq | 3,264,600 | 65,111,964 | 2.82% |
| 2026-03-04 | 19.06 | 19.74 | 19.00 | 19.48 | 19.48 | qfq | 3,645,407 | 70,848,845 | 0.93% |
| 2026-03-03 | 20.27 | 20.59 | 19.24 | 19.30 | 19.30 | qfq | 5,536,400 | 109,900,746 | -4.74% |
| 2026-03-02 | 20.83 | 20.83 | 20.23 | 20.26 | 20.26 | qfq | 5,513,201 | 112,348,948 | -3.43% |
| 2026-02-27 | 20.59 | 21.00 | 20.23 | 20.98 | 20.98 | qfq | 3,891,748 | 80,797,200 | 1.89% |
| 2026-02-26 | 20.62 | 21.94 | 20.51 | 20.59 | 20.59 | qfq | 5,604,151 | 117,490,743 | 0.19% |
| 2026-02-25 | 20.27 | 20.60 | 20.13 | 20.55 | 20.55 | qfq | 4,330,400 | 88,668,812 | 2.09% |
| 2026-02-24 | 20.13 | 20.55 | 19.86 | 20.13 | 20.13 | qfq | 4,757,300 | 95,965,889 | 2.44% |
| 2026-02-13 | 19.57 | 19.95 | 19.55 | 19.65 | 19.65 | qfq | 2,950,600 | 58,148,073 | 0.15% |
| 2026-02-12 | 19.95 | 20.19 | 19.61 | 19.62 | 19.62 | qfq | 4,349,600 | 86,518,267 | -1.65% |
| 2026-02-11 | 19.50 | 20.59 | 19.47 | 19.95 | 19.95 | qfq | 6,317,804 | 126,804,253 | 2.47% |
| 2026-02-10 | 19.72 | 19.90 | 19.41 | 19.47 | 19.47 | qfq | 2,809,300 | 55,152,821 | -1.17% |
| 2026-02-09 | 20.08 | 20.18 | 19.28 | 19.70 | 19.70 | qfq | 4,838,600 | 94,933,893 | 0.05% |
| 2026-02-06 | 20.93 | 20.97 | 19.51 | 19.69 | 19.69 | qfq | 9,126,300 | 184,222,355 | -5.79% |
| 2026-02-05 | 20.56 | 21.11 | 20.56 | 20.90 | 20.90 | qfq | 4,148,711 | 86,587,960 | 0.77% |
| 2026-02-04 | 20.37 | 20.76 | 20.19 | 20.74 | 20.74 | qfq | 4,211,857 | 86,552,124 | 1.82% |
| 2026-02-03 | 19.92 | 20.44 | 19.74 | 20.37 | 20.37 | qfq | 3,316,900 | 66,861,446 | 3.82% |
| 2026-02-02 | 19.90 | 20.60 | 19.61 | 19.62 | 19.62 | qfq | 3,775,105 | 75,640,845 | -2.00% |
| 2026-01-30 | 19.50 | 20.12 | 19.11 | 20.02 | 20.02 | qfq | 4,685,620 | 92,340,090 | -0.45% |
| 2026-01-29 | 20.42 | 20.58 | 19.98 | 20.11 | 20.11 | qfq | 4,048,759 | 81,705,530 | -2.24% |
| 2026-01-28 | 20.69 | 20.82 | 20.35 | 20.57 | 20.57 | qfq | 3,837,802 | 79,092,075 | 0.34% |
| 2026-01-27 | 20.61 | 20.82 | 20.14 | 20.50 | 20.50 | qfq | 3,459,700 | 70,622,397 | -0.63% |
| 2026-01-26 | 21.58 | 21.58 | 20.57 | 20.63 | 20.63 | qfq | 6,720,574 | 140,417,824 | -3.46% |
| 2026-01-23 | 22.16 | 22.20 | 21.34 | 21.37 | 21.37 | qfq | 6,890,600 | 148,862,075 | -2.60% |
| 2026-01-22 | 20.95 | 22.19 | 20.95 | 21.94 | 21.94 | qfq | 9,090,896 | 198,324,665 | 4.88% |
| 2026-01-21 | 20.01 | 21.55 | 20.00 | 20.92 | 20.92 | qfq | 9,268,000 | 192,828,247 | 3.82% |
| 2026-01-20 | 20.11 | 20.76 | 19.86 | 20.15 | 20.15 | qfq | 6,224,937 | 126,075,263 | 0.15% |
| 2026-01-19 | 19.82 | 20.19 | 19.42 | 20.12 | 20.12 | qfq | 4,186,494 | 83,141,119 | 2.50% |
| 2026-01-16 | 19.35 | 19.90 | 19.26 | 19.63 | 19.63 | qfq | 4,241,676 | 82,941,243 | 1.24% |
| 2026-01-15 | 19.49 | 19.70 | 19.29 | 19.39 | 19.39 | qfq | 3,752,401 | 72,995,705 | -1.57% |
| 2026-01-14 | 19.68 | 20.37 | 19.40 | 19.70 | 19.70 | qfq | 7,210,400 | 143,241,948 | 0.77% |
| 2026-01-13 | 20.65 | 21.09 | 19.55 | 19.55 | 19.55 | qfq | 10,649,312 | 212,551,455 | -5.96% |
| 2026-01-12 | 19.19 | 20.81 | 18.50 | 20.79 | 20.79 | qfq | 13,815,628 | 267,799,548 | 9.83% |
| 2026-01-09 | 19.18 | 19.31 | 18.86 | 18.93 | 18.93 | qfq | 4,623,002 | 88,105,561 | -1.20% |
| 2026-01-08 | 18.70 | 19.18 | 18.58 | 19.16 | 19.16 | qfq | 4,965,100 | 94,090,448 | 2.19% |
| 2026-01-07 | 18.62 | 19.18 | 18.59 | 18.75 | 18.75 | qfq | 4,301,201 | 81,104,308 | 0.70% |
| 2026-01-06 | 18.68 | 19.20 | 18.51 | 18.62 | 18.62 | qfq | 4,882,221 | 91,808,593 | -0.32% |
| 2026-01-05 | 18.83 | 18.89 | 18.41 | 18.68 | 18.68 | qfq | 5,193,800 | 96,601,912 | 0.00% |
| 2025-12-31 | 19.01 | 19.20 | 18.61 | 18.68 | 18.68 | qfq | 4,843,000 | 90,731,313 | -1.68% |
| 2025-12-30 | 19.06 | 19.50 | 18.70 | 19.00 | 19.00 | qfq | 4,908,200 | 93,924,546 | -0.31% |
| 2025-12-29 | 19.06 | 19.29 | 18.94 | 19.06 | 19.06 | qfq | 3,676,500 | 70,382,215 | -0.05% |
| 2025-12-26 | 19.33 | 19.40 | 18.90 | 19.07 | 19.07 | qfq | 3,912,200 | 74,644,391 | -1.40% |
| 2025-12-25 | 18.91 | 19.45 | 18.78 | 19.34 | 19.34 | qfq | 4,342,901 | 83,359,828 | 2.60% |
| 2025-12-24 | 19.58 | 19.58 | 18.76 | 18.85 | 18.85 | qfq | 8,873,101 | 168,622,010 | -2.94% |
| 2025-12-23 | 19.37 | 19.71 | 19.03 | 19.42 | 19.42 | qfq | 5,515,830 | 106,339,372 | -0.31% |
| 2025-12-22 | 19.66 | 20.06 | 19.11 | 19.48 | 19.48 | qfq | 6,840,958 | 133,826,850 | -1.02% |
| 2025-12-19 | 19.00 | 19.70 | 18.97 | 19.68 | 19.68 | qfq | 6,541,320 | 126,328,631 | 3.04% |
| 2025-12-18 | 19.30 | 19.97 | 18.96 | 19.10 | 19.10 | qfq | 11,984,269 | 233,191,075 | -1.19% |
| 2025-12-17 | 20.80 | 21.41 | 19.00 | 19.33 | 19.33 | qfq | 22,880,435 | 448,781,709 | -7.73% |
| 2025-12-16 | 19.69 | 21.51 | 19.40 | 20.95 | 20.95 | qfq | 24,248,622 | 505,478,896 | 7.16% |
| 2025-12-15 | 18.85 | 19.72 | 18.85 | 19.55 | 19.55 | qfq | 12,347,801 | 239,852,565 | 2.84% |
| 2025-12-12 | 18.80 | 19.58 | 18.66 | 19.01 | 19.01 | qfq | 10,284,915 | 197,933,846 | 1.55% |
| 2025-12-11 | 18.50 | 18.88 | 18.20 | 18.72 | 18.72 | qfq | 8,112,856 | 150,884,554 | 0.65% |
| 2025-12-10 | 18.65 | 18.96 | 18.46 | 18.60 | 18.60 | qfq | 6,074,401 | 113,303,421 | 0.22% |
| 2025-12-09 | 18.15 | 18.88 | 17.94 | 18.56 | 18.56 | qfq | 7,068,500 | 130,111,679 | 2.09% |
| 2025-12-08 | 18.69 | 18.73 | 18.12 | 18.18 | 18.18 | qfq | 6,858,901 | 125,966,870 | -2.68% |
| 2025-12-05 | 18.42 | 18.78 | 18.16 | 18.68 | 18.68 | qfq | 7,163,205 | 132,511,761 | 1.36% |
| 2025-12-04 | 17.78 | 18.99 | 17.78 | 18.43 | 18.43 | qfq | 12,685,781 | 234,763,664 | 3.66% |
| 2025-12-03 | 17.40 | 18.05 | 17.40 | 17.78 | 17.78 | qfq | 6,838,611 | 121,883,260 | 1.89% |
| 2025-12-02 | 16.84 | 17.87 | 16.70 | 17.45 | 17.45 | qfq | 8,061,000 | 139,736,725 | 2.65% |
| 2025-12-01 | 17.35 | 17.35 | 16.87 | 17.00 | 17.00 | qfq | 5,893,420 | 100,958,669 | -1.33% |
| 2025-11-28 | 15.94 | 17.30 | 15.85 | 17.23 | 17.23 | qfq | 8,487,124 | 141,857,872 | 7.69% |
| 2025-11-27 | 16.53 | 16.65 | 15.93 | 16.00 | 16.00 | qfq | 4,478,220 | 72,692,748 | -1.60% |
| 2025-11-26 | 16.60 | 16.60 | 16.21 | 16.26 | 16.26 | qfq | 3,533,638 | 57,893,201 | -0.55% |
| 2025-11-25 | 15.83 | 16.44 | 15.79 | 16.35 | 16.35 | qfq | 4,886,714 | 79,079,374 | 3.35% |
| 2025-11-24 | 16.24 | 16.49 | 15.40 | 15.82 | 15.82 | qfq | 7,622,294 | 120,631,182 | -2.22% |
| 2025-11-21 | 17.00 | 17.13 | 16.18 | 16.18 | 16.18 | qfq | 6,300,800 | 104,162,165 | -5.66% |
| 2025-11-20 | 16.98 | 17.42 | 16.98 | 17.15 | 17.15 | qfq | 3,880,100 | 66,777,646 | 1.36% |
| 2025-11-19 | 17.06 | 17.34 | 16.85 | 16.92 | 16.92 | qfq | 3,859,003 | 65,742,371 | -0.82% |
| 2025-11-18 | 17.43 | 17.43 | 17.00 | 17.06 | 17.06 | qfq | 3,317,624 | 56,898,956 | -1.39% |
| 2025-11-17 | 17.57 | 17.58 | 17.10 | 17.30 | 17.30 | qfq | 5,080,170 | 87,678,855 | -1.59% |
| 2025-11-14 | 17.82 | 18.09 | 17.57 | 17.58 | 17.58 | qfq | 4,834,725 | 86,126,487 | -1.95% |
| 2025-11-13 | 18.10 | 18.50 | 17.85 | 17.93 | 17.93 | qfq | 6,273,525 | 113,846,734 | -0.22% |
| 2025-11-12 | 17.75 | 18.18 | 17.60 | 17.97 | 17.97 | qfq | 4,877,686 | 87,530,591 | 1.24% |
| 2025-11-11 | 17.69 | 18.18 | 17.61 | 17.75 | 17.75 | qfq | 5,590,800 | 100,078,175 | 0.62% |
| 2025-11-10 | 17.46 | 17.70 | 16.95 | 17.64 | 17.64 | qfq | 4,602,235 | 80,526,205 | 0.57% |
| 2025-11-07 | 17.63 | 17.99 | 17.50 | 17.54 | 17.54 | qfq | 6,679,500 | 118,601,571 | -1.02% |
| 2025-11-06 | 17.86 | 17.94 | 17.38 | 17.72 | 17.72 | qfq | 5,403,501 | 95,365,698 | -0.73% |
| 2025-11-05 | 17.00 | 18.18 | 16.81 | 17.85 | 17.85 | qfq | 10,686,300 | 189,009,289 | 4.08% |
| 2025-11-04 | 17.00 | 17.45 | 16.93 | 17.15 | 17.15 | qfq | 6,320,190 | 108,517,931 | 0.94% |
| 2025-11-03 | 16.83 | 17.05 | 16.51 | 16.99 | 16.99 | qfq | 5,492,300 | 92,290,781 | 0.18% |
| 2025-10-31 | 16.75 | 17.17 | 16.37 | 16.96 | 16.96 | qfq | 6,228,401 | 104,793,790 | 1.25% |
| 2025-10-30 | 16.95 | 17.35 | 16.74 | 16.75 | 16.75 | qfq | 7,675,300 | 130,825,430 | -0.83% |
| 2025-10-29 | 16.83 | 16.92 | 16.60 | 16.89 | 16.89 | qfq | 4,426,300 | 74,267,665 | 0.48% |
| 2025-10-28 | 17.05 | 17.06 | 16.68 | 16.81 | 16.81 | qfq | 6,252,025 | 105,125,785 | -1.47% |
| 2025-10-27 | 17.46 | 17.73 | 16.90 | 17.06 | 17.06 | qfq | 9,485,635 | 163,079,462 | -1.95% |
| 2025-10-24 | 17.33 | 17.53 | 17.02 | 17.40 | 17.40 | qfq | 9,986,688 | 173,003,425 | 1.40% |
| 2025-10-23 | 17.92 | 17.93 | 17.01 | 17.16 | 17.16 | qfq | 19,033,017 | 328,878,896 | 0.06% |
| 2025-10-22 | 15.59 | 17.15 | 15.41 | 17.15 | 17.15 | qfq | 14,447,756 | 239,202,758 | 10.01% |
| 2025-10-21 | 15.27 | 15.63 | 15.15 | 15.59 | 15.59 | qfq | 4,871,800 | 75,247,718 | 2.63% |
| 2025-10-20 | 14.98 | 15.46 | 14.98 | 15.19 | 15.19 | qfq | 4,811,923 | 73,125,270 | 1.54% |
| 2025-10-17 | 15.68 | 15.74 | 14.88 | 14.96 | 14.96 | qfq | 6,710,275 | 102,178,193 | -4.35% |
| 2025-10-16 | 16.18 | 16.26 | 15.62 | 15.64 | 15.64 | qfq | 6,052,700 | 95,996,495 | -3.28% |
| 2025-10-15 | 15.66 | 16.25 | 15.51 | 16.17 | 16.17 | qfq | 7,620,799 | 121,580,687 | 2.99% |
| 2025-10-14 | 16.31 | 16.35 | 15.50 | 15.70 | 15.70 | qfq | 9,223,000 | 145,980,235 | -1.63% |
| 2025-10-13 | 15.04 | 16.14 | 15.04 | 15.96 | 15.96 | qfq | 10,151,025 | 160,452,718 | -0.50% |
| 2025-10-10 | 15.53 | 16.18 | 15.34 | 16.04 | 16.04 | qfq | 12,137,900 | 192,685,567 | 3.48% |
| 2025-10-09 | 14.98 | 15.74 | 14.90 | 15.50 | 15.50 | qfq | 11,707,640 | 179,607,171 | 5.23% |
| 2025-09-30 | 14.88 | 15.08 | 14.60 | 14.73 | 14.73 | qfq | 7,009,700 | 103,498,649 | -1.27% |
| 2025-09-29 | 15.05 | 15.50 | 14.86 | 14.92 | 14.92 | qfq | 12,020,300 | 181,601,973 | -2.86% |
| 2025-09-26 | 15.43 | 15.90 | 15.35 | 15.36 | 15.36 | qfq | 10,315,910 | 160,789,935 | -0.13% |
| 2025-09-25 | 15.38 | 15.60 | 15.13 | 15.38 | 15.38 | qfq | 9,989,710 | 153,556,617 | 0.92% |
| 2025-09-24 | 15.36 | 15.40 | 14.88 | 15.24 | 15.24 | qfq | 9,049,810 | 138,091,141 | -2.31% |
| 2025-09-23 | 15.34 | 15.62 | 14.78 | 15.60 | 15.60 | qfq | 16,640,700 | 255,070,654 | 3.17% |
| 2025-09-22 | 15.13 | 15.46 | 14.74 | 15.12 | 15.12 | qfq | 14,792,910 | 223,970,010 | -0.85% |
| 2025-09-19 | 15.05 | 15.48 | 14.95 | 15.25 | 15.25 | qfq | 9,318,940 | 141,838,424 | 2.07% |
| 2025-09-18 | 15.05 | 15.40 | 14.82 | 14.94 | 14.94 | qfq | 9,226,011 | 139,070,102 | -0.60% |
| 2025-09-17 | 15.34 | 15.65 | 14.92 | 15.03 | 15.03 | qfq | 11,596,300 | 176,067,540 | -1.12% |
| 2025-09-16 | 14.98 | 15.54 | 14.90 | 15.20 | 15.20 | qfq | 20,809,273 | 315,857,510 | 0.46% |
| 2025-09-15 | 13.76 | 15.13 | 13.76 | 15.13 | 15.13 | qfq | 17,280,793 | 257,189,241 | 10.04% |
| 2025-09-12 | 13.88 | 13.88 | 13.60 | 13.75 | 13.75 | qfq | 3,314,200 | 45,533,251 | -0.87% |
| 2025-09-11 | 13.79 | 13.89 | 13.61 | 13.87 | 13.87 | qfq | 4,399,300 | 60,342,937 | 0.73% |
| 2025-09-10 | 13.67 | 13.78 | 13.53 | 13.77 | 13.77 | qfq | 3,617,900 | 49,441,005 | 0.29% |
| 2025-09-09 | 13.88 | 14.00 | 13.65 | 13.73 | 13.73 | qfq | 4,726,000 | 65,216,947 | -1.22% |
| 2025-09-08 | 13.25 | 13.98 | 13.23 | 13.90 | 13.90 | qfq | 7,885,314 | 108,364,698 | 5.62% |
| 2025-09-05 | 12.75 | 13.16 | 12.67 | 13.16 | 13.16 | qfq | 5,162,362 | 67,011,868 | 3.22% |
| 2025-09-04 | 12.78 | 13.12 | 12.56 | 12.75 | 12.75 | qfq | 6,298,900 | 80,524,540 | 0.95% |
| 2025-09-03 | 12.93 | 13.00 | 12.56 | 12.63 | 12.63 | qfq | 4,390,900 | 56,088,076 | -2.55% |
| 2025-09-02 | 13.00 | 13.13 | 12.73 | 12.96 | 12.96 | qfq | 5,495,700 | 70,807,279 | -0.08% |
| 2025-09-01 | 13.25 | 13.25 | 12.84 | 12.97 | 12.97 | qfq | 7,428,700 | 96,341,248 | -0.92% |
| 2025-08-29 | 13.30 | 13.49 | 13.02 | 13.09 | 13.09 | qfq | 4,554,800 | 60,210,867 | -2.09% |
| 2025-08-28 | 13.20 | 13.59 | 12.91 | 13.37 | 13.37 | qfq | 7,204,615 | 95,610,382 | 0.91% |
| 2025-08-27 | 13.83 | 14.00 | 13.23 | 13.25 | 13.25 | qfq | 7,505,685 | 101,882,231 | -5.22% |
| 2025-08-26 | 13.95 | 14.16 | 13.79 | 13.98 | 13.98 | qfq | 7,581,885 | 105,898,546 | 1.30% |
| 2025-08-25 | 14.03 | 14.05 | 13.57 | 13.80 | 13.80 | qfq | 9,297,300 | 127,795,715 | -0.93% |
| 2025-08-22 | 14.00 | 14.09 | 13.73 | 13.93 | 13.93 | qfq | 12,402,788 | 172,229,971 | 0.14% |
| 2025-08-21 | 14.49 | 14.97 | 13.66 | 13.91 | 13.91 | qfq | 31,975,309 | 454,139,674 | -4.92% |
| 2025-08-20 | 13.43 | 14.63 | 13.40 | 14.63 | 14.63 | qfq | 10,844,958 | 156,115,810 | 10.00% |
| 2025-08-19 | 12.94 | 13.68 | 12.71 | 13.30 | 13.30 | qfq | 11,433,100 | 151,086,820 | 2.78% |
| 2025-08-18 | 12.32 | 13.48 | 12.20 | 12.94 | 12.94 | qfq | 13,628,301 | 176,805,035 | 4.95% |
| 2025-08-15 | 12.40 | 12.59 | 12.27 | 12.33 | 12.33 | qfq | 4,417,700 | 54,590,996 | -0.32% |
| 2025-08-14 | 12.77 | 12.84 | 12.34 | 12.37 | 12.37 | qfq | 4,143,500 | 51,872,532 | -3.13% |
| 2025-08-13 | 12.75 | 12.87 | 12.60 | 12.77 | 12.77 | qfq | 5,074,100 | 64,658,763 | 0.87% |
| 2025-08-12 | 12.91 | 12.97 | 12.66 | 12.66 | 12.66 | qfq | 4,082,130 | 52,117,218 | -1.94% |
| 2025-08-11 | 12.70 | 13.12 | 12.57 | 12.91 | 12.91 | qfq | 5,940,900 | 76,417,205 | 2.22% |
| 2025-08-08 | 12.36 | 12.63 | 12.27 | 12.63 | 12.63 | qfq | 4,052,600 | 50,484,339 | 2.18% |
| 2025-08-07 | 12.42 | 12.55 | 12.29 | 12.36 | 12.36 | qfq | 2,654,900 | 32,851,870 | -0.48% |
| 2025-08-06 | 12.34 | 12.44 | 12.28 | 12.42 | 12.42 | qfq | 3,112,702 | 38,505,522 | 0.65% |
| 2025-08-05 | 12.19 | 12.51 | 12.18 | 12.34 | 12.34 | qfq | 3,802,200 | 46,975,698 | 1.23% |
| 2025-08-04 | 11.90 | 12.37 | 11.86 | 12.19 | 12.19 | qfq | 5,148,100 | 62,573,244 | 2.01% |
| 2025-08-01 | 11.84 | 12.05 | 11.80 | 11.95 | 11.95 | qfq | 4,589,300 | 54,896,053 | 0.93% |
| 2025-07-31 | 12.12 | 12.23 | 11.78 | 11.84 | 11.84 | qfq | 3,995,800 | 47,825,008 | -2.79% |
| 2025-07-30 | 12.37 | 12.37 | 12.05 | 12.18 | 12.18 | qfq | 4,670,300 | 56,815,115 | -1.54% |
| 2025-07-29 | 12.59 | 12.59 | 12.20 | 12.37 | 12.37 | qfq | 3,297,789 | 40,673,538 | -1.04% |
| 2025-07-28 | 12.50 | 12.58 | 12.41 | 12.50 | 12.50 | qfq | 3,418,100 | 42,745,998 | -0.24% |
| 2025-07-25 | 12.45 | 12.68 | 12.29 | 12.53 | 12.53 | qfq | 5,487,600 | 68,159,692 | 0.32% |
| 2025-07-24 | 12.53 | 12.56 | 12.40 | 12.49 | 12.49 | qfq | 3,225,000 | 40,232,595 | 0.16% |
| 2025-07-23 | 12.64 | 12.73 | 12.44 | 12.47 | 12.47 | qfq | 3,868,800 | 48,445,554 | -1.11% |
| 2025-07-22 | 12.68 | 12.73 | 12.52 | 12.61 | 12.61 | qfq | 3,711,700 | 46,761,349 | 0.08% |
| 2025-07-21 | 12.32 | 12.64 | 12.29 | 12.60 | 12.60 | qfq | 5,205,300 | 65,248,618 | 2.19% |
| 2025-07-18 | 12.43 | 12.43 | 12.15 | 12.33 | 12.33 | qfq | 3,652,400 | 44,759,140 | -0.40% |
| 2025-07-17 | 12.38 | 12.45 | 12.25 | 12.38 | 12.38 | qfq | 2,566,700 | 31,635,710 | 0.08% |
| 2025-07-16 | 12.48 | 12.49 | 12.32 | 12.37 | 12.37 | qfq | 3,160,300 | 39,126,178 | -0.88% |
| 2025-07-15 | 12.67 | 12.75 | 12.44 | 12.48 | 12.48 | qfq | 4,134,600 | 51,942,162 | -1.50% |
| 2025-07-14 | 12.19 | 12.74 | 12.19 | 12.67 | 12.67 | qfq | 6,617,320 | 82,869,429 | 3.68% |
| 2025-07-11 | 12.29 | 12.38 | 12.00 | 12.22 | 12.22 | qfq | 3,388,294 | 41,186,377 | -0.57% |
| 2025-07-10 | 12.26 | 12.35 | 12.15 | 12.29 | 12.29 | qfq | 2,465,994 | 30,212,949 | -0.41% |
| 2025-07-09 | 12.27 | 12.41 | 12.20 | 12.34 | 12.34 | qfq | 3,354,115 | 41,233,445 | 0.65% |
| 2025-07-08 | 12.30 | 12.37 | 12.18 | 12.26 | 12.26 | qfq | 2,930,000 | 35,922,507 | 0.25% |
| 2025-07-07 | 11.98 | 12.25 | 11.90 | 12.23 | 12.23 | qfq | 3,517,000 | 42,666,018 | 1.92% |
| 2025-07-04 | 12.08 | 12.18 | 11.95 | 12.00 | 12.00 | qfq | 3,001,500 | 36,140,878 | -0.41% |
| 2025-07-03 | 12.11 | 12.16 | 11.99 | 12.05 | 12.05 | qfq | 3,410,100 | 41,033,704 | -0.41% |
| 2025-07-02 | 12.19 | 12.23 | 12.00 | 12.10 | 12.10 | qfq | 3,524,200 | 42,597,586 | -0.74% |
| 2025-07-01 | 12.02 | 12.30 | 11.92 | 12.19 | 12.19 | qfq | 4,871,794 | 59,110,121 | 1.41% |
| 2025-06-30 | 12.16 | 12.22 | 11.97 | 12.02 | 12.02 | qfq | 5,361,391 | 64,588,294 | -0.74% |
| 2025-06-27 | 11.78 | 12.21 | 11.77 | 12.11 | 12.11 | qfq | 5,590,715 | 67,038,928 | 1.76% |
| 2025-06-26 | 11.83 | 11.92 | 11.68 | 11.90 | 11.75 | qfq | 4,281,701 | 50,609,985 | 0.93% |
| 2025-06-25 | 11.57 | 11.83 | 11.53 | 11.79 | 11.64 | qfq | 3,656,494 | 42,929,408 | 1.99% |
| 2025-06-24 | 11.16 | 11.70 | 11.16 | 11.56 | 11.41 | qfq | 3,628,001 | 41,628,727 | 3.58% |
| 2025-06-23 | 10.83 | 11.24 | 10.83 | 11.16 | 11.02 | qfq | 2,746,400 | 30,472,520 | 2.01% |
| 2025-06-20 | 10.94 | 11.14 | 10.87 | 10.94 | 10.80 | qfq | 2,005,600 | 22,063,428 | -0.36% |
| 2025-06-19 | 11.22 | 11.27 | 10.94 | 10.98 | 10.84 | qfq | 2,596,174 | 28,722,468 | -2.05% |
| 2025-06-18 | 11.43 | 11.43 | 11.16 | 11.21 | 11.07 | qfq | 2,118,800 | 23,792,288 | -1.41% |
| 2025-06-17 | 11.31 | 11.38 | 11.20 | 11.37 | 11.23 | qfq | 2,387,300 | 26,956,748 | 0.44% |
| 2025-06-16 | 11.45 | 11.62 | 11.28 | 11.32 | 11.18 | qfq | 4,315,300 | 49,308,953 | -1.22% |
| 2025-06-13 | 11.78 | 11.79 | 11.44 | 11.46 | 11.32 | qfq | 3,390,300 | 39,286,944 | -3.13% |
| 2025-06-12 | 12.01 | 12.01 | 11.71 | 11.83 | 11.68 | qfq | 3,270,000 | 38,649,422 | 0.25% |
| 2025-06-11 | 11.62 | 11.94 | 11.62 | 11.80 | 11.65 | qfq | 3,079,080 | 36,379,224 | 0.94% |
| 2025-06-10 | 11.90 | 11.99 | 11.55 | 11.69 | 11.54 | qfq | 3,844,300 | 45,203,723 | -0.93% |
| 2025-06-09 | 12.15 | 12.23 | 11.78 | 11.80 | 11.65 | qfq | 5,215,080 | 62,037,776 | -0.67% |
| 2025-06-06 | 11.90 | 12.10 | 11.78 | 11.88 | 11.73 | qfq | 3,470,572 | 41,261,000 | 0.59% |
| 2025-06-05 | 11.98 | 11.98 | 11.74 | 11.81 | 11.66 | qfq | 3,331,900 | 39,374,499 | -1.42% |
| 2025-06-04 | 11.78 | 12.02 | 11.50 | 11.98 | 11.83 | qfq | 4,196,300 | 49,691,132 | 1.70% |
| 2025-06-03 | 11.81 | 11.98 | 11.72 | 11.78 | 11.63 | qfq | 4,788,600 | 56,646,828 | -1.01% |
| 2025-05-30 | 12.21 | 12.22 | 11.85 | 11.90 | 11.75 | qfq | 6,333,000 | 76,104,625 | -2.94% |
| 2025-05-29 | 12.12 | 12.54 | 12.12 | 12.26 | 12.11 | qfq | 6,738,100 | 83,212,197 | -0.33% |
| 2025-05-28 | 12.25 | 12.37 | 12.06 | 12.30 | 12.14 | qfq | 6,301,400 | 77,075,854 | -0.57% |
| 2025-05-27 | 12.45 | 12.47 | 11.99 | 12.37 | 12.21 | qfq | 9,239,685 | 113,191,565 | 0.98% |
| 2025-05-26 | 11.72 | 12.46 | 11.70 | 12.25 | 12.10 | qfq | 12,506,315 | 151,595,155 | 5.79% |
| 2025-05-23 | 11.53 | 11.89 | 11.40 | 11.58 | 11.43 | qfq | 6,840,093 | 79,856,740 | 0.43% |
| 2025-05-22 | 11.51 | 11.76 | 11.49 | 11.53 | 11.38 | qfq | 3,903,400 | 45,280,348 | -0.69% |
| 2025-05-21 | 11.57 | 11.78 | 11.47 | 11.61 | 11.46 | qfq | 5,966,915 | 69,273,385 | 0.00% |
| 2025-05-20 | 11.83 | 11.94 | 11.41 | 11.61 | 11.46 | qfq | 10,487,600 | 121,251,683 | -0.77% |
| 2025-05-19 | 11.07 | 12.06 | 11.02 | 11.70 | 11.55 | qfq | 15,889,302 | 184,427,675 | 6.75% |
| 2025-05-16 | 10.91 | 11.07 | 10.88 | 10.96 | 10.82 | qfq | 2,550,100 | 28,036,968 | 0.37% |
| 2025-05-15 | 10.95 | 11.00 | 10.83 | 10.92 | 10.78 | qfq | 2,108,007 | 23,004,293 | -0.36% |
| 2025-05-14 | 11.00 | 11.14 | 10.91 | 10.96 | 10.82 | qfq | 2,974,300 | 32,631,981 | -0.54% |
| 2025-05-13 | 11.17 | 11.22 | 11.00 | 11.02 | 10.88 | qfq | 2,692,600 | 29,870,382 | -0.36% |
| 2025-05-12 | 11.10 | 11.20 | 10.95 | 11.06 | 10.92 | qfq | 3,166,200 | 34,912,822 | -0.45% |
| 2025-05-09 | 11.18 | 11.21 | 11.01 | 11.11 | 10.97 | qfq | 3,930,200 | 43,654,817 | -0.63% |
| 2025-05-08 | 10.95 | 11.18 | 10.85 | 11.18 | 11.04 | qfq | 4,118,700 | 45,444,569 | 2.01% |
| 2025-05-07 | 10.92 | 11.05 | 10.87 | 10.96 | 10.82 | qfq | 3,319,800 | 36,389,548 | 0.83% |
| 2025-05-06 | 10.80 | 10.89 | 10.70 | 10.87 | 10.73 | qfq | 3,208,600 | 34,718,325 | 1.30% |
| 2025-04-30 | 10.79 | 10.95 | 10.69 | 10.73 | 10.59 | qfq | 3,507,780 | 37,911,560 | -0.37% |
| 2025-04-29 | 10.49 | 10.85 | 10.49 | 10.77 | 10.63 | qfq | 3,546,400 | 38,110,205 | 2.18% |
| 2025-04-28 | 10.88 | 10.88 | 10.43 | 10.54 | 10.41 | qfq | 2,546,720 | 26,980,207 | -1.22% |
| 2025-04-25 | 10.76 | 10.79 | 10.61 | 10.67 | 10.54 | qfq | 2,750,322 | 29,411,547 | 0.00% |
| 2025-04-24 | 10.77 | 10.89 | 10.56 | 10.67 | 10.54 | qfq | 2,160,700 | 23,102,725 | -0.93% |
| 2025-04-23 | 10.81 | 10.81 | 10.70 | 10.77 | 10.63 | qfq | 1,740,300 | 18,702,441 | 0.19% |
| 2025-04-22 | 10.60 | 10.85 | 10.53 | 10.75 | 10.61 | qfq | 3,307,522 | 35,501,118 | 1.80% |
| 2025-04-21 | 10.48 | 10.61 | 10.40 | 10.56 | 10.43 | qfq | 2,648,400 | 27,831,968 | 0.76% |
| 2025-04-18 | 10.49 | 10.60 | 10.38 | 10.48 | 10.35 | qfq | 1,922,600 | 20,158,175 | -0.10% |
| 2025-04-17 | 10.35 | 10.66 | 10.22 | 10.49 | 10.36 | qfq | 2,549,700 | 26,819,942 | 1.06% |
| 2025-04-16 | 10.50 | 10.67 | 10.15 | 10.38 | 10.25 | qfq | 2,949,252 | 30,666,289 | -1.42% |
| 2025-04-15 | 10.66 | 10.72 | 10.43 | 10.53 | 10.40 | qfq | 2,161,074 | 22,719,070 | -0.85% |
| 2025-04-14 | 10.50 | 10.70 | 10.35 | 10.62 | 10.49 | qfq | 3,497,720 | 37,084,399 | 2.51% |
| 2025-04-11 | 10.29 | 10.55 | 10.21 | 10.36 | 10.23 | qfq | 3,361,401 | 34,920,668 | 0.78% |
| 2025-04-10 | 10.13 | 10.45 | 10.13 | 10.28 | 10.15 | qfq | 4,815,400 | 49,521,561 | 3.32% |
| 2025-04-09 | 9.21 | 10.14 | 8.50 | 9.95 | 9.82 | qfq | 7,110,886 | 68,020,057 | 5.51% |
| 2025-04-08 | 9.78 | 9.91 | 9.18 | 9.43 | 9.31 | qfq | 6,756,886 | 63,905,440 | -4.55% |
| 2025-04-07 | 9.88 | 10.49 | 9.88 | 9.88 | 9.76 | qfq | 5,957,400 | 59,607,764 | -10.02% |
| 2025-04-03 | 10.88 | 11.32 | 10.80 | 10.98 | 10.84 | qfq | 6,397,580 | 71,019,456 | 0.83% |
| 2025-04-02 | 11.05 | 11.09 | 10.84 | 10.89 | 10.75 | qfq | 2,647,500 | 28,976,231 | -1.18% |
| 2025-04-01 | 10.66 | 11.32 | 10.64 | 11.02 | 10.88 | qfq | 6,683,780 | 73,548,338 | 3.28% |
| 2025-03-31 | 10.80 | 10.88 | 10.51 | 10.67 | 10.54 | qfq | 3,314,800 | 35,346,308 | -1.48% |
| 2025-03-28 | 11.06 | 11.10 | 10.80 | 10.83 | 10.69 | qfq | 3,004,400 | 32,803,184 | -2.70% |
| 2025-03-27 | 11.15 | 11.20 | 10.95 | 11.13 | 10.99 | qfq | 2,757,800 | 30,492,732 | -0.45% |
| 2025-03-26 | 11.09 | 11.32 | 10.94 | 11.18 | 11.04 | qfq | 4,423,400 | 49,476,119 | 0.45% |
| 2025-03-25 | 10.87 | 11.15 | 10.79 | 11.13 | 10.99 | qfq | 4,957,700 | 54,423,792 | 2.39% |
| 2025-03-24 | 11.17 | 11.24 | 10.59 | 10.87 | 10.73 | qfq | 5,011,300 | 54,694,178 | -2.77% |
| 2025-03-21 | 11.22 | 11.34 | 11.11 | 11.18 | 11.04 | qfq | 3,694,099 | 41,398,597 | -0.45% |
| 2025-03-20 | 11.10 | 11.39 | 10.97 | 11.23 | 11.09 | qfq | 6,259,009 | 70,255,008 | 1.63% |
| 2025-03-19 | 10.96 | 11.09 | 10.93 | 11.05 | 10.91 | qfq | 2,579,900 | 28,426,590 | 0.18% |
| 2025-03-18 | 10.96 | 11.05 | 10.91 | 11.03 | 10.89 | qfq | 3,150,600 | 34,598,629 | 0.73% |
| 2025-03-17 | 10.81 | 11.09 | 10.77 | 10.95 | 10.81 | qfq | 6,381,500 | 69,868,623 | 2.15% |
| 2025-03-14 | 10.51 | 10.72 | 10.40 | 10.72 | 10.58 | qfq | 3,422,999 | 36,341,580 | 1.90% |
| 2025-03-13 | 10.63 | 10.65 | 10.32 | 10.52 | 10.39 | qfq | 3,331,400 | 34,817,836 | -1.22% |
| 2025-03-12 | 10.69 | 10.70 | 10.56 | 10.65 | 10.52 | qfq | 2,833,099 | 30,142,578 | -0.09% |
| 2025-03-11 | 10.75 | 10.86 | 10.55 | 10.66 | 10.53 | qfq | 4,997,900 | 53,274,377 | -1.39% |
| 2025-03-10 | 10.78 | 10.98 | 10.76 | 10.81 | 10.67 | qfq | 2,521,200 | 27,354,203 | 0.19% |
| 2025-03-07 | 10.77 | 10.90 | 10.72 | 10.79 | 10.65 | qfq | 2,447,500 | 26,450,793 | -0.37% |
| 2025-03-06 | 10.76 | 10.88 | 10.61 | 10.83 | 10.69 | qfq | 3,103,800 | 33,516,083 | 0.56% |
| 2025-03-05 | 10.86 | 10.89 | 10.54 | 10.77 | 10.63 | qfq | 3,259,371 | 34,805,161 | -0.92% |
| 2025-03-04 | 10.69 | 10.89 | 10.61 | 10.87 | 10.73 | qfq | 2,878,600 | 31,005,951 | 1.68% |
| 2025-03-03 | 10.51 | 10.93 | 10.48 | 10.69 | 10.56 | qfq | 4,676,300 | 50,433,704 | 1.81% |
| 2025-02-28 | 10.85 | 10.87 | 10.48 | 10.50 | 10.37 | qfq | 4,021,500 | 42,788,711 | -3.40% |
| 2025-02-27 | 10.92 | 11.00 | 10.63 | 10.87 | 10.73 | qfq | 3,754,700 | 40,574,738 | -0.18% |
| 2025-02-26 | 10.85 | 11.03 | 10.81 | 10.89 | 10.75 | qfq | 3,621,000 | 39,511,222 | 0.37% |
| 2025-02-25 | 10.83 | 11.02 | 10.80 | 10.85 | 10.71 | qfq | 4,587,600 | 49,918,958 | -1.45% |
| 2025-02-24 | 10.92 | 11.13 | 10.72 | 11.01 | 10.87 | qfq | 5,258,000 | 57,346,936 | 0.64% |
| 2025-02-21 | 11.20 | 11.22 | 10.91 | 10.94 | 10.80 | qfq | 4,303,200 | 47,257,582 | -2.41% |
| 2025-02-20 | 11.16 | 11.30 | 11.09 | 11.21 | 11.07 | qfq | 2,923,153 | 32,605,220 | -0.18% |
| 2025-02-19 | 10.95 | 11.31 | 10.86 | 11.23 | 11.09 | qfq | 5,062,700 | 56,184,222 | 2.93% |
| 2025-02-18 | 11.08 | 11.14 | 10.88 | 10.91 | 10.77 | qfq | 4,151,300 | 45,501,687 | -2.15% |
| 2025-02-17 | 11.00 | 11.16 | 10.97 | 11.15 | 11.01 | qfq | 3,173,614 | 35,182,288 | 1.27% |
| 2025-02-14 | 10.96 | 11.13 | 10.88 | 11.01 | 10.87 | qfq | 3,334,200 | 36,688,992 | -0.18% |
| 2025-02-13 | 11.39 | 11.44 | 11.00 | 11.03 | 10.89 | qfq | 3,982,200 | 44,414,640 | -2.65% |
| 2025-02-12 | 11.36 | 11.45 | 11.25 | 11.33 | 11.19 | qfq | 2,860,800 | 32,415,020 | -0.26% |
| 2025-02-11 | 11.39 | 11.43 | 11.19 | 11.36 | 11.22 | qfq | 4,301,766 | 48,633,018 | -0.44% |
| 2025-02-10 | 10.88 | 11.83 | 10.88 | 11.41 | 11.27 | qfq | 8,313,672 | 94,830,194 | 5.16% |
| 2025-02-07 | 10.80 | 10.95 | 10.68 | 10.85 | 10.71 | qfq | 2,861,101 | 31,006,740 | 0.56% |
| 2025-02-06 | 10.58 | 10.84 | 10.37 | 10.79 | 10.65 | qfq | 2,934,200 | 31,144,396 | 1.98% |
| 2025-02-05 | 10.75 | 10.84 | 10.45 | 10.58 | 10.45 | qfq | 2,485,600 | 26,278,904 | -0.56% |
| 2025-01-27 | 10.72 | 10.98 | 10.60 | 10.64 | 10.51 | qfq | 2,956,900 | 31,978,655 | -0.75% |
| 2025-01-24 | 10.69 | 10.79 | 10.45 | 10.72 | 10.58 | qfq | 2,851,100 | 30,214,454 | 0.56% |
| 2025-01-23 | 10.93 | 11.03 | 10.66 | 10.66 | 10.53 | qfq | 3,316,900 | 35,999,002 | -0.93% |
| 2025-01-22 | 10.93 | 11.11 | 10.75 | 10.76 | 10.62 | qfq | 3,092,800 | 33,721,108 | -1.74% |
| 2025-01-21 | 11.27 | 11.32 | 10.78 | 10.95 | 10.81 | qfq | 3,797,400 | 41,549,439 | -2.23% |
| 2025-01-20 | 10.97 | 11.31 | 10.89 | 11.20 | 11.06 | qfq | 5,012,500 | 55,865,803 | 2.94% |
| 2025-01-17 | 10.84 | 10.93 | 10.62 | 10.88 | 10.74 | qfq | 3,105,400 | 33,572,937 | -0.09% |
| 2025-01-16 | 11.07 | 11.16 | 10.70 | 10.89 | 10.75 | qfq | 4,604,000 | 50,132,960 | -0.46% |
| 2025-01-15 | 10.90 | 11.06 | 10.67 | 10.94 | 10.80 | qfq | 8,631,799 | 93,803,117 | 1.58% |
| 2025-01-14 | 9.79 | 10.77 | 9.79 | 10.77 | 10.63 | qfq | 7,945,000 | 83,182,168 | 10.01% |
| 2025-01-13 | 9.71 | 9.94 | 9.40 | 9.79 | 9.67 | qfq | 3,736,700 | 36,218,344 | 0.72% |
| 2025-01-10 | 10.01 | 10.28 | 9.65 | 9.72 | 9.60 | qfq | 5,451,600 | 54,344,408 | -3.67% |
| 2025-01-09 | 10.36 | 10.36 | 10.00 | 10.09 | 9.96 | qfq | 5,360,300 | 54,341,220 | -3.26% |
| 2025-01-08 | 10.51 | 10.63 | 10.05 | 10.43 | 10.30 | qfq | 6,152,920 | 63,687,339 | -1.42% |
| 2025-01-07 | 10.26 | 10.58 | 9.98 | 10.58 | 10.45 | qfq | 7,417,853 | 76,268,271 | 2.22% |
| 2025-01-06 | 10.95 | 10.96 | 10.03 | 10.35 | 10.22 | qfq | 10,884,056 | 113,321,461 | -7.09% |
| 2025-01-03 | 10.83 | 11.22 | 10.41 | 11.14 | 11.00 | qfq | 15,093,357 | 165,185,321 | 3.82% |
| 2025-01-02 | 11.43 | 11.55 | 10.63 | 10.73 | 10.59 | qfq | 15,853,924 | 173,589,217 | -5.30% |
| 2024-12-31 | 10.40 | 11.33 | 10.30 | 11.33 | 11.19 | qfq | 8,035,567 | 89,142,736 | 10.00% |
| 2024-12-30 | 10.27 | 10.37 | 10.06 | 10.30 | 10.17 | qfq | 2,856,400 | 29,259,501 | -0.68% |
| 2024-12-27 | 10.12 | 10.74 | 9.99 | 10.37 | 10.24 | qfq | 5,583,200 | 58,422,976 | 3.91% |
| 2024-12-26 | 9.96 | 10.09 | 9.93 | 9.98 | 9.85 | qfq | 2,174,700 | 21,767,640 | -0.20% |
| 2024-12-25 | 10.13 | 10.15 | 9.75 | 10.00 | 9.87 | qfq | 3,837,900 | 38,136,143 | -1.09% |
| 2024-12-24 | 10.12 | 10.26 | 9.96 | 10.11 | 9.98 | qfq | 3,668,607 | 36,991,562 | -0.10% |
| 2024-12-23 | 10.63 | 10.71 | 10.08 | 10.12 | 9.99 | qfq | 5,534,900 | 56,907,183 | -5.24% |
| 2024-12-20 | 10.65 | 10.85 | 10.53 | 10.68 | 10.55 | qfq | 4,089,984 | 43,761,749 | 0.28% |
| 2024-12-19 | 10.57 | 10.92 | 10.52 | 10.65 | 10.52 | qfq | 5,129,571 | 54,846,224 | -0.56% |
| 2024-12-18 | 10.77 | 11.04 | 10.50 | 10.71 | 10.57 | qfq | 6,757,800 | 73,156,426 | 1.32% |
| 2024-12-17 | 11.40 | 11.50 | 10.52 | 10.57 | 10.44 | qfq | 7,661,708 | 83,068,519 | -7.20% |
| 2024-12-16 | 11.46 | 11.54 | 11.32 | 11.39 | 11.25 | qfq | 3,575,700 | 40,851,626 | -0.26% |
| 2024-12-13 | 11.90 | 11.92 | 11.40 | 11.42 | 11.28 | qfq | 5,445,300 | 63,270,619 | -4.27% |
| 2024-12-12 | 11.89 | 11.95 | 11.57 | 11.93 | 11.78 | qfq | 5,684,272 | 66,928,958 | 0.34% |
| 2024-12-11 | 11.77 | 12.00 | 11.65 | 11.89 | 11.74 | qfq | 4,356,800 | 51,455,693 | 0.85% |
| 2024-12-10 | 12.22 | 12.40 | 11.71 | 11.79 | 11.64 | qfq | 6,296,109 | 75,048,900 | -1.42% |
| 2024-12-09 | 11.94 | 12.16 | 11.85 | 11.96 | 11.81 | qfq | 3,726,100 | 44,558,682 | 0.17% |
| 2024-12-06 | 12.20 | 12.20 | 11.86 | 11.94 | 11.79 | qfq | 6,336,512 | 75,938,724 | -1.89% |
| 2024-12-05 | 12.13 | 12.26 | 11.90 | 12.17 | 12.02 | qfq | 5,559,345 | 67,451,086 | 1.50% |
| 2024-12-04 | 12.80 | 12.82 | 11.95 | 11.99 | 11.84 | qfq | 11,468,400 | 140,325,972 | -5.44% |
| 2024-12-03 | 12.43 | 13.01 | 12.43 | 12.68 | 12.52 | qfq | 17,885,599 | 227,719,067 | 0.32% |
| 2024-12-02 | 11.45 | 12.64 | 11.45 | 12.64 | 12.48 | qfq | 10,455,743 | 129,912,529 | 10.01% |
| 2024-11-29 | 11.06 | 11.67 | 11.06 | 11.49 | 11.35 | qfq | 6,057,026 | 69,083,106 | 2.96% |
| 2024-11-28 | 11.09 | 11.33 | 11.09 | 11.16 | 11.02 | qfq | 3,351,010 | 37,545,523 | 0.00% |
| 2024-11-27 | 10.96 | 11.19 | 10.81 | 11.16 | 11.02 | qfq | 3,172,557 | 34,815,805 | 0.63% |
| 2024-11-26 | 11.30 | 11.43 | 11.07 | 11.09 | 10.95 | qfq | 2,164,267 | 24,267,218 | -1.51% |
| 2024-11-25 | 10.87 | 11.26 | 10.87 | 11.26 | 11.12 | qfq | 3,310,702 | 36,672,566 | 3.59% |
| 2024-11-22 | 11.30 | 11.54 | 10.82 | 10.87 | 10.73 | qfq | 4,025,901 | 45,022,539 | -4.23% |
| 2024-11-21 | 11.26 | 11.35 | 11.15 | 11.35 | 11.21 | qfq | 2,183,716 | 24,592,433 | 0.71% |
| 2024-11-20 | 11.30 | 11.47 | 11.19 | 11.27 | 11.13 | qfq | 3,195,383 | 36,069,461 | -1.05% |
| 2024-11-19 | 10.93 | 11.41 | 10.93 | 11.39 | 11.25 | qfq | 3,849,700 | 42,956,059 | 3.64% |
| 2024-11-18 | 11.15 | 11.55 | 10.90 | 10.99 | 10.85 | qfq | 4,308,200 | 47,747,610 | -1.43% |
| 2024-11-15 | 11.53 | 11.65 | 11.10 | 11.15 | 11.01 | qfq | 5,159,000 | 58,891,266 | -3.71% |
| 2024-11-14 | 11.91 | 12.03 | 11.52 | 11.58 | 11.43 | qfq | 4,838,102 | 56,814,693 | -2.77% |
| 2024-11-13 | 11.62 | 12.08 | 11.56 | 11.91 | 11.76 | qfq | 4,795,704 | 56,728,783 | 1.62% |
| 2024-11-12 | 11.94 | 12.13 | 11.61 | 11.72 | 11.57 | qfq | 5,524,149 | 65,490,817 | -1.84% |
| 2024-11-11 | 11.73 | 12.18 | 11.51 | 11.94 | 11.79 | qfq | 6,769,700 | 80,173,079 | 1.79% |
| 2024-11-08 | 11.27 | 11.95 | 11.16 | 11.73 | 11.58 | qfq | 7,526,903 | 87,592,884 | 4.27% |
| 2024-11-07 | 11.38 | 11.43 | 11.11 | 11.25 | 11.11 | qfq | 5,480,201 | 61,565,613 | -1.14% |
| 2024-11-06 | 11.40 | 11.65 | 11.21 | 11.38 | 11.24 | qfq | 5,764,117 | 65,745,492 | 0.62% |
| 2024-11-05 | 10.84 | 11.58 | 10.82 | 11.31 | 11.17 | qfq | 6,541,000 | 73,982,796 | 4.63% |
| 2024-11-04 | 10.86 | 11.03 | 10.51 | 10.81 | 10.67 | qfq | 4,582,280 | 49,165,752 | 0.00% |
| 2024-11-01 | 11.33 | 11.85 | 10.81 | 10.81 | 10.67 | qfq | 10,385,800 | 117,134,154 | -5.92% |
| 2024-10-31 | 10.55 | 11.64 | 9.99 | 11.49 | 11.35 | qfq | 18,776,263 | 205,469,707 | 7.28% |
| 2024-10-30 | 10.60 | 10.93 | 10.55 | 10.71 | 10.57 | qfq | 5,300,641 | 56,747,346 | -0.19% |
| 2024-10-29 | 11.20 | 11.29 | 10.70 | 10.73 | 10.59 | qfq | 9,816,485 | 107,844,509 | -2.37% |
| 2024-10-28 | 10.35 | 11.00 | 10.32 | 10.99 | 10.85 | qfq | 9,880,175 | 106,637,121 | 6.49% |
| 2024-10-25 | 9.82 | 10.59 | 9.80 | 10.32 | 10.19 | qfq | 9,353,475 | 95,854,102 | 5.63% |
| 2024-10-24 | 9.84 | 9.94 | 9.66 | 9.77 | 9.65 | qfq | 3,198,400 | 31,318,780 | -1.41% |
| 2024-10-23 | 9.98 | 10.06 | 9.87 | 9.91 | 9.79 | qfq | 5,881,900 | 58,656,262 | -0.40% |
| 2024-10-22 | 9.76 | 10.17 | 9.71 | 9.95 | 9.82 | qfq | 5,885,193 | 58,260,400 | 1.95% |
| 2024-10-21 | 9.65 | 9.81 | 9.63 | 9.76 | 9.64 | qfq | 5,021,173 | 48,804,743 | 1.24% |
| 2024-10-18 | 9.51 | 9.75 | 9.39 | 9.64 | 9.52 | qfq | 5,571,485 | 53,337,338 | 1.05% |
| 2024-10-17 | 9.56 | 9.81 | 9.47 | 9.54 | 9.42 | qfq | 5,412,872 | 52,047,098 | 0.10% |
| 2024-10-16 | 9.44 | 9.70 | 9.38 | 9.53 | 9.41 | qfq | 3,680,008 | 35,135,422 | 0.85% |
| 2024-10-15 | 9.55 | 9.67 | 9.45 | 9.45 | 9.33 | qfq | 4,550,100 | 43,427,470 | -2.28% |
| 2024-10-14 | 9.56 | 9.68 | 9.39 | 9.67 | 9.55 | qfq | 6,342,701 | 60,558,551 | 1.26% |
| 2024-10-11 | 9.64 | 10.04 | 9.47 | 9.55 | 9.43 | qfq | 9,807,024 | 95,490,372 | -0.83% |
| 2024-10-10 | 9.24 | 9.94 | 9.06 | 9.63 | 9.51 | qfq | 10,280,924 | 98,237,918 | 4.11% |
| 2024-10-09 | 10.04 | 10.04 | 9.23 | 9.25 | 9.13 | qfq | 10,516,000 | 100,530,532 | -9.76% |
| 2024-10-08 | 10.51 | 10.55 | 9.61 | 10.25 | 10.12 | qfq | 17,074,394 | 172,893,382 | 6.44% |
| 2024-09-30 | 9.18 | 9.75 | 8.83 | 9.63 | 9.51 | qfq | 18,062,043 | 168,213,397 | 7.24% |
| 2024-09-27 | 8.72 | 9.08 | 8.60 | 8.98 | 8.87 | qfq | 14,093,308 | 124,709,506 | 3.10% |
| 2024-09-26 | 8.38 | 8.75 | 8.31 | 8.71 | 8.60 | qfq | 13,755,900 | 118,538,522 | 3.94% |
| 2024-09-25 | 8.47 | 8.63 | 8.36 | 8.38 | 8.27 | qfq | 13,050,500 | 110,658,727 | -0.36% |
| 2024-09-24 | 8.19 | 8.45 | 8.12 | 8.41 | 8.30 | qfq | 13,888,464 | 115,513,651 | 3.06% |
| 2024-09-23 | 8.33 | 8.34 | 8.14 | 8.16 | 8.06 | qfq | 10,046,750 | 82,368,615 | -2.63% |
| 2024-09-20 | 8.40 | 8.48 | 8.31 | 8.38 | 8.27 | qfq | 12,021,108 | 100,582,083 | -2.90% |
| 2024-09-19 | 8.50 | 8.78 | 8.28 | 8.63 | 8.52 | qfq | 21,319,755 | 181,383,850 | 1.05% |
| 2024-09-18 | 7.72 | 8.54 | 7.62 | 8.54 | 8.43 | qfq | 8,680,744 | 72,148,394 | 10.05% |
| 2024-09-13 | 7.57 | 8.15 | 7.52 | 7.76 | 7.66 | qfq | 6,447,244 | 50,280,257 | 3.33% |
| 2024-09-12 | 7.54 | 7.62 | 7.49 | 7.51 | 7.42 | qfq | 1,317,038 | 9,961,199 | 0.27% |
| 2024-09-11 | 7.53 | 7.56 | 7.45 | 7.49 | 7.40 | qfq | 1,497,300 | 11,236,924 | -1.06% |
| 2024-09-10 | 7.69 | 7.73 | 7.42 | 7.57 | 7.47 | qfq | 2,772,948 | 21,013,686 | -0.66% |
| 2024-09-09 | 7.56 | 7.75 | 7.35 | 7.62 | 7.52 | qfq | 2,889,550 | 21,827,785 | 1.60% |
| 2024-09-06 | 7.60 | 7.65 | 7.48 | 7.50 | 7.41 | qfq | 2,023,572 | 15,283,360 | -1.32% |
| 2024-09-05 | 7.63 | 7.64 | 7.55 | 7.60 | 7.50 | qfq | 1,683,100 | 12,783,308 | 0.26% |
| 2024-09-04 | 7.72 | 7.72 | 7.57 | 7.58 | 7.48 | qfq | 1,988,300 | 15,174,761 | -1.81% |
| 2024-09-03 | 7.71 | 7.83 | 7.63 | 7.72 | 7.62 | qfq | 2,343,500 | 18,134,735 | 0.39% |
| 2024-09-02 | 7.78 | 7.90 | 7.69 | 7.69 | 7.59 | qfq | 2,810,500 | 21,911,103 | -2.29% |
| 2024-08-30 | 7.83 | 7.96 | 7.80 | 7.87 | 7.77 | qfq | 3,862,902 | 30,408,145 | 0.51% |
| 2024-08-29 | 7.64 | 7.87 | 7.64 | 7.83 | 7.73 | qfq | 2,453,903 | 19,064,618 | 0.77% |
| 2024-08-28 | 7.77 | 7.99 | 7.65 | 7.77 | 7.67 | qfq | 3,751,400 | 29,178,695 | 0.39% |
| 2024-08-27 | 7.64 | 7.78 | 7.58 | 7.74 | 7.64 | qfq | 2,479,700 | 19,060,673 | 1.18% |
| 2024-08-26 | 7.43 | 7.71 | 7.42 | 7.65 | 7.55 | qfq | 2,087,250 | 15,890,890 | 2.96% |
| 2024-08-23 | 7.48 | 7.54 | 7.35 | 7.43 | 7.34 | qfq | 1,520,900 | 11,295,555 | -0.67% |
| 2024-08-22 | 7.63 | 7.65 | 7.48 | 7.48 | 7.39 | qfq | 1,678,935 | 12,691,668 | -0.66% |
| 2024-08-21 | 7.46 | 7.65 | 7.46 | 7.53 | 7.44 | qfq | 1,754,300 | 13,288,548 | -1.05% |
| 2024-08-20 | 7.80 | 7.86 | 7.60 | 7.61 | 7.51 | qfq | 1,867,200 | 14,354,109 | -2.69% |
| 2024-08-19 | 7.75 | 7.88 | 7.66 | 7.82 | 7.72 | qfq | 1,936,450 | 15,102,990 | 0.90% |
| 2024-08-16 | 7.90 | 7.97 | 7.68 | 7.75 | 7.65 | qfq | 2,029,550 | 15,827,274 | -1.90% |
| 2024-08-15 | 7.90 | 7.97 | 7.82 | 7.90 | 7.80 | qfq | 1,613,200 | 12,736,184 | 0.00% |
| 2024-08-14 | 7.96 | 8.02 | 7.89 | 7.90 | 7.80 | qfq | 1,352,200 | 10,745,893 | -0.38% |
| 2024-08-13 | 7.94 | 7.95 | 7.76 | 7.93 | 7.83 | qfq | 1,533,900 | 12,094,573 | -0.13% |
| 2024-08-12 | 8.01 | 8.09 | 7.89 | 7.94 | 7.84 | qfq | 1,836,300 | 14,626,825 | -1.61% |
| 2024-08-09 | 8.10 | 8.23 | 8.01 | 8.07 | 7.97 | qfq | 1,916,636 | 15,554,163 | 0.12% |
| 2024-08-08 | 7.96 | 8.10 | 7.88 | 8.06 | 7.96 | qfq | 2,242,600 | 17,956,882 | 0.62% |
| 2024-08-07 | 7.99 | 8.03 | 7.89 | 8.01 | 7.91 | qfq | 2,384,100 | 18,997,754 | 1.01% |
| 2024-08-06 | 7.77 | 7.95 | 7.75 | 7.93 | 7.83 | qfq | 3,565,625 | 27,967,673 | 1.02% |
| 2024-08-05 | 7.92 | 8.07 | 7.82 | 7.85 | 7.75 | qfq | 2,013,100 | 15,996,997 | -2.12% |
| 2024-08-02 | 7.99 | 8.13 | 7.99 | 8.02 | 7.92 | qfq | 1,711,100 | 13,785,637 | -0.50% |
| 2024-08-01 | 8.05 | 8.11 | 8.00 | 8.06 | 7.96 | qfq | 2,163,899 | 17,438,042 | 0.75% |
| 2024-07-31 | 7.90 | 8.05 | 7.85 | 8.00 | 7.90 | qfq | 2,188,200 | 17,462,607 | 1.91% |
| 2024-07-30 | 7.81 | 7.90 | 7.70 | 7.85 | 7.75 | qfq | 1,532,999 | 11,980,258 | 0.64% |
| 2024-07-29 | 7.81 | 7.91 | 7.72 | 7.80 | 7.70 | qfq | 2,268,548 | 17,724,907 | 0.65% |
| 2024-07-26 | 7.57 | 7.80 | 7.55 | 7.75 | 7.65 | qfq | 2,050,349 | 15,812,721 | 2.51% |
| 2024-07-25 | 7.33 | 7.59 | 7.33 | 7.56 | 7.46 | qfq | 1,597,000 | 11,981,100 | 1.89% |
| 2024-07-24 | 7.47 | 7.54 | 7.39 | 7.42 | 7.33 | qfq | 1,880,600 | 14,009,602 | -1.07% |
| 2024-07-23 | 7.53 | 7.70 | 7.50 | 7.50 | 7.41 | qfq | 1,516,500 | 11,525,926 | -1.32% |
| 2024-07-22 | 7.68 | 7.71 | 7.50 | 7.60 | 7.50 | qfq | 2,020,400 | 15,351,659 | -0.91% |
| 2024-07-19 | 7.69 | 7.72 | 7.55 | 7.67 | 7.57 | qfq | 1,602,400 | 12,233,747 | 0.26% |
| 2024-07-18 | 7.62 | 7.73 | 7.42 | 7.65 | 7.55 | qfq | 2,517,900 | 19,101,634 | 0.39% |
| 2024-07-17 | 7.70 | 7.73 | 7.60 | 7.62 | 7.52 | qfq | 1,581,300 | 12,089,630 | -1.30% |
| 2024-07-16 | 7.75 | 7.77 | 7.66 | 7.72 | 7.62 | qfq | 1,674,801 | 12,907,212 | -0.64% |
| 2024-07-15 | 7.94 | 7.96 | 7.72 | 7.77 | 7.67 | qfq | 1,789,110 | 13,947,495 | -2.75% |
| 2024-07-12 | 7.98 | 8.08 | 7.92 | 7.99 | 7.89 | qfq | 1,775,800 | 14,209,642 | 0.25% |
| 2024-07-11 | 7.73 | 7.99 | 7.71 | 7.97 | 7.87 | qfq | 2,280,349 | 17,971,357 | 5.01% |
| 2024-07-10 | 7.75 | 7.75 | 7.55 | 7.59 | 7.49 | qfq | 1,442,400 | 11,044,269 | -1.68% |
| 2024-07-09 | 7.58 | 7.75 | 7.44 | 7.72 | 7.62 | qfq | 2,749,000 | 20,920,583 | 1.58% |
| 2024-07-08 | 7.87 | 7.90 | 7.60 | 7.60 | 7.50 | qfq | 1,648,300 | 12,654,101 | -3.43% |
| 2024-07-05 | 7.67 | 7.90 | 7.67 | 7.87 | 7.77 | qfq | 1,585,300 | 12,394,781 | 0.25% |
| 2024-07-04 | 8.15 | 8.22 | 7.83 | 7.85 | 7.75 | qfq | 2,233,500 | 17,759,252 | -3.80% |
| 2024-07-03 | 8.21 | 8.29 | 8.14 | 8.16 | 8.06 | qfq | 1,530,000 | 12,562,962 | -0.61% |
| 2024-07-02 | 8.17 | 8.29 | 8.08 | 8.21 | 8.11 | qfq | 2,282,900 | 18,763,326 | 0.74% |
| 2024-07-01 | 7.91 | 8.18 | 7.91 | 8.15 | 8.05 | qfq | 2,218,200 | 17,907,832 | 2.52% |
| 2024-06-28 | 7.94 | 8.08 | 7.91 | 7.95 | 7.85 | qfq | 2,300,500 | 18,415,232 | 0.13% |
| 2024-06-27 | 8.09 | 8.15 | 7.93 | 7.94 | 7.84 | qfq | 1,740,700 | 13,957,199 | -1.98% |
| 2024-06-26 | 7.83 | 8.12 | 7.73 | 8.10 | 8.00 | qfq | 2,150,435 | 17,043,743 | 2.92% |
| 2024-06-25 | 7.85 | 8.02 | 7.66 | 7.87 | 7.77 | qfq | 2,860,700 | 22,425,530 | 3.28% |
| 2024-06-24 | 8.00 | 8.00 | 7.57 | 7.62 | 7.52 | qfq | 2,676,800 | 20,677,844 | -4.75% |
| 2024-06-21 | 7.99 | 8.08 | 7.88 | 8.00 | 7.90 | qfq | 1,668,400 | 13,360,322 | 0.88% |
| 2024-06-20 | 8.16 | 8.19 | 7.88 | 7.93 | 7.83 | qfq | 2,859,600 | 22,954,598 | -2.82% |
| 2024-06-19 | 8.24 | 8.26 | 8.10 | 8.16 | 8.06 | qfq | 1,969,700 | 16,106,146 | 0.12% |
| 2024-06-18 | 8.21 | 8.21 | 8.07 | 8.15 | 8.05 | qfq | 2,559,900 | 20,860,045 | 0.74% |
| 2024-06-17 | 8.18 | 8.21 | 8.06 | 8.09 | 7.99 | qfq | 1,758,601 | 14,269,001 | -1.70% |
| 2024-06-14 | 8.31 | 8.32 | 8.15 | 8.23 | 8.13 | qfq | 2,329,900 | 19,138,709 | -0.60% |
| 2024-06-13 | 8.40 | 8.47 | 8.23 | 8.28 | 8.18 | qfq | 1,968,700 | 16,341,756 | -1.43% |
| 2024-06-12 | 8.30 | 8.44 | 8.26 | 8.40 | 8.29 | qfq | 1,869,701 | 15,652,638 | 1.45% |
| 2024-06-11 | 8.36 | 8.39 | 8.10 | 8.28 | 8.18 | qfq | 2,575,074 | 21,243,233 | -0.12% |
| 2024-06-07 | 7.95 | 8.36 | 7.95 | 8.29 | 8.19 | qfq | 3,840,749 | 31,392,555 | 4.80% |
| 2024-06-06 | 8.38 | 8.39 | 7.74 | 7.91 | 7.81 | qfq | 4,380,600 | 35,007,913 | -4.81% |
| 2024-06-05 | 8.66 | 8.66 | 8.30 | 8.31 | 8.21 | qfq | 2,854,900 | 24,075,683 | -4.59% |
| 2024-06-04 | 8.89 | 8.93 | 8.53 | 8.71 | 8.60 | qfq | 3,495,400 | 30,214,348 | -0.68% |
| 2024-06-03 | 9.00 | 9.00 | 8.67 | 8.77 | 8.66 | qfq | 3,420,500 | 30,187,792 | -2.45% |
| 2024-05-31 | 9.06 | 9.13 | 8.99 | 8.99 | 8.88 | qfq | 2,144,100 | 19,351,714 | -0.66% |
| 2024-05-30 | 9.01 | 9.17 | 9.00 | 9.05 | 8.94 | qfq | 2,074,300 | 18,836,948 | 0.00% |
| 2024-05-29 | 8.97 | 9.13 | 8.95 | 9.05 | 8.94 | qfq | 2,216,501 | 20,088,122 | 0.00% |
| 2024-05-28 | 9.25 | 9.26 | 9.03 | 9.05 | 8.84 | qfq | 2,290,700 | 20,906,952 | -2.16% |
| 2024-05-27 | 9.15 | 9.28 | 9.00 | 9.25 | 9.03 | qfq | 3,163,200 | 28,879,303 | 1.09% |
| 2024-05-24 | 9.13 | 9.23 | 9.08 | 9.15 | 8.93 | qfq | 2,031,200 | 18,639,582 | 0.22% |
| 2024-05-23 | 9.45 | 9.45 | 9.07 | 9.13 | 8.92 | qfq | 3,052,600 | 28,097,079 | -2.98% |
| 2024-05-22 | 9.46 | 9.50 | 9.39 | 9.41 | 9.19 | qfq | 2,788,801 | 26,327,167 | -0.11% |
| 2024-05-21 | 9.51 | 9.58 | 9.36 | 9.42 | 9.20 | qfq | 3,095,350 | 29,200,198 | -0.74% |
| 2024-05-20 | 9.37 | 9.53 | 9.33 | 9.49 | 9.27 | qfq | 4,478,900 | 42,360,594 | 1.17% |
| 2024-05-17 | 9.28 | 9.42 | 9.22 | 9.38 | 9.16 | qfq | 3,415,000 | 31,827,987 | 1.08% |
| 2024-05-16 | 9.16 | 9.36 | 9.16 | 9.28 | 9.06 | qfq | 3,526,400 | 32,739,669 | 1.20% |
| 2024-05-15 | 9.21 | 9.31 | 9.12 | 9.17 | 8.95 | qfq | 2,737,674 | 25,244,091 | -0.86% |
| 2024-05-14 | 9.15 | 9.37 | 9.15 | 9.25 | 9.03 | qfq | 4,090,400 | 37,892,109 | 0.33% |
| 2024-05-13 | 9.07 | 9.32 | 8.92 | 9.22 | 9.00 | qfq | 7,214,150 | 66,311,396 | 1.77% |
| 2024-05-10 | 9.11 | 9.16 | 8.99 | 9.06 | 8.85 | qfq | 3,386,241 | 30,704,122 | -0.98% |
| 2024-05-09 | 8.92 | 9.23 | 8.92 | 9.15 | 8.93 | qfq | 4,484,651 | 40,915,115 | 2.69% |
| 2024-05-08 | 9.03 | 9.06 | 8.88 | 8.91 | 8.70 | qfq | 4,274,149 | 38,264,720 | -1.44% |
| 2024-05-07 | 9.11 | 9.15 | 8.96 | 9.04 | 8.83 | qfq | 4,021,741 | 36,288,075 | -0.77% |
| 2024-05-06 | 8.93 | 9.12 | 8.93 | 9.11 | 8.90 | qfq | 4,260,000 | 38,568,201 | 2.59% |
| 2024-04-30 | 8.86 | 8.95 | 8.76 | 8.88 | 8.67 | qfq | 4,465,700 | 39,521,148 | 0.34% |
| 2024-04-29 | 8.61 | 8.90 | 8.60 | 8.85 | 8.64 | qfq | 4,949,453 | 43,516,414 | 2.55% |
| 2024-04-26 | 8.56 | 8.63 | 8.40 | 8.63 | 8.43 | qfq | 4,667,001 | 39,821,508 | 0.70% |
| 2024-04-25 | 8.55 | 8.68 | 8.49 | 8.57 | 8.37 | qfq | 3,756,100 | 32,233,449 | -0.12% |
| 2024-04-24 | 8.51 | 8.63 | 8.48 | 8.58 | 8.38 | qfq | 3,804,600 | 32,520,909 | -0.46% |
| 2024-04-23 | 8.22 | 8.62 | 8.22 | 8.62 | 8.42 | qfq | 6,720,304 | 56,872,815 | 4.74% |
| 2024-04-22 | 8.16 | 8.31 | 8.02 | 8.23 | 8.04 | qfq | 3,160,104 | 25,909,732 | -0.24% |
| 2024-04-19 | 8.34 | 8.40 | 8.15 | 8.25 | 8.06 | qfq | 3,691,800 | 30,460,840 | -1.08% |
| 2024-04-18 | 8.54 | 8.63 | 8.25 | 8.34 | 8.14 | qfq | 4,869,800 | 40,945,218 | -2.34% |
| 2024-04-17 | 7.98 | 8.55 | 7.98 | 8.54 | 8.34 | qfq | 7,955,104 | 66,635,047 | 9.21% |
| 2024-04-16 | 8.26 | 8.35 | 7.66 | 7.82 | 7.64 | qfq | 8,493,444 | 67,296,941 | -7.35% |
| 2024-04-15 | 8.97 | 9.17 | 8.33 | 8.44 | 8.24 | qfq | 14,090,782 | 120,437,771 | -8.76% |
| 2024-04-12 | 9.22 | 9.33 | 9.04 | 9.25 | 9.03 | qfq | 8,564,984 | 78,706,283 | 0.98% |
| 2024-04-11 | 9.32 | 9.33 | 9.03 | 9.16 | 8.94 | qfq | 9,136,141 | 84,133,481 | -1.82% |
| 2024-04-10 | 9.68 | 9.68 | 9.18 | 9.33 | 9.11 | qfq | 16,653,186 | 155,957,904 | -5.57% |
| 2024-04-09 | 8.90 | 9.88 | 8.90 | 9.88 | 9.65 | qfq | 9,483,076 | 88,963,346 | 10.02% |
| 2024-04-08 | 9.15 | 9.83 | 8.96 | 8.98 | 8.77 | qfq | 10,727,060 | 99,788,113 | -3.44% |
| 2024-04-03 | 9.17 | 9.52 | 9.17 | 9.30 | 9.08 | qfq | 7,711,257 | 71,939,761 | 1.64% |
| 2024-04-02 | 9.17 | 9.23 | 9.11 | 9.15 | 8.93 | qfq | 3,189,257 | 29,227,230 | 0.11% |
| 2024-04-01 | 8.98 | 9.16 | 8.96 | 9.14 | 8.93 | qfq | 3,898,153 | 35,373,427 | 2.01% |
| 2024-03-29 | 8.83 | 9.02 | 8.73 | 8.96 | 8.75 | qfq | 3,630,800 | 32,298,519 | 2.40% |
| 2024-03-28 | 8.57 | 8.87 | 8.57 | 8.75 | 8.54 | qfq | 2,514,600 | 21,942,868 | 1.98% |
| 2024-03-27 | 8.85 | 8.89 | 8.51 | 8.58 | 8.38 | qfq | 2,755,700 | 24,056,425 | -3.16% |
| 2024-03-26 | 8.85 | 8.97 | 8.69 | 8.86 | 8.65 | qfq | 2,972,500 | 26,206,320 | 0.11% |
| 2024-03-25 | 8.92 | 9.09 | 8.82 | 8.85 | 8.64 | qfq | 3,947,800 | 35,466,838 | -1.67% |
| 2024-03-22 | 9.20 | 9.26 | 8.91 | 9.00 | 8.79 | qfq | 4,868,201 | 44,002,751 | -1.96% |
| 2024-03-21 | 9.22 | 9.30 | 9.04 | 9.18 | 8.96 | qfq | 3,822,615 | 35,040,684 | 0.22% |
| 2024-03-20 | 9.01 | 9.18 | 8.93 | 9.16 | 8.94 | qfq | 3,209,546 | 29,165,008 | 1.66% |
| 2024-03-19 | 9.07 | 9.10 | 8.93 | 9.01 | 8.80 | qfq | 3,499,400 | 31,597,117 | -0.33% |
| 2024-03-18 | 8.92 | 9.09 | 8.90 | 9.04 | 8.83 | qfq | 3,862,411 | 34,664,314 | 1.80% |
| 2024-03-15 | 8.78 | 8.88 | 8.68 | 8.88 | 8.67 | qfq | 2,973,600 | 26,149,703 | 1.37% |
| 2024-03-14 | 8.88 | 8.90 | 8.59 | 8.76 | 8.55 | qfq | 4,645,300 | 40,769,321 | -1.13% |
| 2024-03-13 | 8.80 | 8.90 | 8.65 | 8.86 | 8.65 | qfq | 4,845,600 | 42,589,788 | 0.80% |
| 2024-03-12 | 8.55 | 8.84 | 8.48 | 8.79 | 8.58 | qfq | 5,643,600 | 48,989,552 | 2.81% |
| 2024-03-11 | 8.40 | 8.57 | 8.40 | 8.55 | 8.35 | qfq | 3,396,604 | 28,849,044 | 1.42% |
| 2024-03-08 | 8.32 | 8.49 | 8.32 | 8.43 | 8.23 | qfq | 2,639,090 | 22,188,618 | 0.60% |
| 2024-03-07 | 8.59 | 8.69 | 8.36 | 8.38 | 8.18 | qfq | 6,033,972 | 51,428,827 | -1.53% |
| 2024-03-06 | 8.42 | 8.60 | 8.40 | 8.51 | 8.31 | qfq | 7,782,900 | 66,122,809 | 0.95% |
| 2024-03-05 | 8.52 | 8.55 | 8.30 | 8.43 | 8.23 | qfq | 3,992,700 | 33,569,605 | -1.29% |
| 2024-03-04 | 8.59 | 8.73 | 8.36 | 8.54 | 8.34 | qfq | 3,574,500 | 30,383,092 | -0.70% |
| 2024-03-01 | 8.64 | 8.70 | 8.43 | 8.60 | 8.40 | qfq | 5,555,800 | 47,413,405 | 0.58% |
| 2024-02-29 | 8.02 | 8.55 | 8.01 | 8.55 | 8.35 | qfq | 6,359,901 | 53,340,636 | 4.52% |
| 2024-02-28 | 8.95 | 9.15 | 8.16 | 8.18 | 7.99 | qfq | 9,689,401 | 83,924,235 | -7.88% |
| 2024-02-27 | 8.60 | 8.90 | 8.46 | 8.88 | 8.67 | qfq | 4,673,313 | 40,996,143 | 2.30% |
| 2024-02-26 | 8.49 | 8.92 | 8.48 | 8.68 | 8.48 | qfq | 7,181,514 | 62,460,052 | 2.48% |
| 2024-02-23 | 8.24 | 8.50 | 8.19 | 8.47 | 8.27 | qfq | 4,915,511 | 41,132,364 | 2.79% |
| 2024-02-22 | 8.12 | 8.24 | 7.93 | 8.24 | 8.05 | qfq | 4,417,610 | 35,933,324 | 2.11% |
| 2024-02-21 | 7.88 | 8.50 | 7.78 | 8.07 | 7.88 | qfq | 7,846,002 | 63,906,991 | 2.41% |
| 2024-02-20 | 7.69 | 8.03 | 7.56 | 7.88 | 7.69 | qfq | 6,746,054 | 52,707,737 | 1.81% |
| 2024-02-19 | 7.36 | 7.80 | 7.36 | 7.74 | 7.56 | qfq | 9,926,235 | 75,390,688 | 6.46% |
| 2024-02-08 | 6.71 | 7.30 | 6.50 | 7.27 | 7.10 | qfq | 11,559,104 | 80,403,005 | 7.86% |
| 2024-02-07 | 7.35 | 7.36 | 6.58 | 6.74 | 6.58 | qfq | 13,377,694 | 91,711,864 | -7.67% |
| 2024-02-06 | 7.12 | 7.68 | 7.09 | 7.30 | 7.13 | qfq | 12,877,248 | 92,890,696 | -7.36% |
| 2024-02-05 | 8.52 | 8.59 | 7.88 | 7.88 | 7.69 | qfq | 7,433,400 | 59,022,761 | -9.94% |
| 2024-02-02 | 9.47 | 9.47 | 8.56 | 8.75 | 8.54 | qfq | 9,034,186 | 81,087,931 | -7.99% |
| 2024-02-01 | 10.12 | 10.20 | 9.20 | 9.51 | 9.29 | qfq | 8,488,000 | 81,092,690 | -6.49% |
| 2024-01-31 | 10.57 | 10.85 | 9.96 | 10.17 | 9.93 | qfq | 8,916,626 | 92,044,863 | -4.69% |
| 2024-01-30 | 10.86 | 11.30 | 10.62 | 10.67 | 10.42 | qfq | 9,471,498 | 104,087,900 | -3.61% |
| 2024-01-29 | 11.02 | 11.32 | 10.95 | 11.07 | 10.81 | qfq | 14,250,145 | 158,836,870 | -0.09% |
| 2024-01-26 | 10.88 | 11.38 | 10.80 | 11.08 | 10.82 | qfq | 20,081,478 | 222,918,571 | 1.19% |
| 2024-01-25 | 10.68 | 11.34 | 10.31 | 10.95 | 10.69 | qfq | 23,196,676 | 252,343,036 | 6.21% |
| 2024-01-24 | 9.37 | 10.31 | 9.15 | 10.31 | 10.07 | qfq | 7,398,345 | 71,670,689 | 10.03% |
| 2024-01-23 | 9.62 | 9.69 | 9.25 | 9.37 | 9.15 | qfq | 4,322,903 | 40,517,085 | -2.60% |
| 2024-01-22 | 10.42 | 10.45 | 9.55 | 9.62 | 9.39 | qfq | 3,654,300 | 36,488,561 | -7.32% |
| 2024-01-19 | 10.55 | 10.65 | 10.38 | 10.38 | 10.14 | qfq | 2,780,300 | 29,212,711 | -1.61% |
| 2024-01-18 | 10.80 | 10.85 | 10.23 | 10.55 | 10.30 | qfq | 3,623,800 | 37,925,565 | -2.41% |
| 2024-01-17 | 11.00 | 11.14 | 10.81 | 10.81 | 10.56 | qfq | 2,790,702 | 30,744,049 | -1.91% |
| 2024-01-16 | 11.12 | 11.16 | 10.86 | 11.02 | 10.76 | qfq | 2,749,500 | 30,195,650 | -0.36% |
| 2024-01-15 | 11.11 | 11.21 | 11.03 | 11.06 | 10.80 | qfq | 3,012,300 | 33,439,852 | -0.63% |
| 2024-01-12 | 11.14 | 11.36 | 11.12 | 11.13 | 10.87 | qfq | 2,246,800 | 25,247,523 | -0.18% |
| 2024-01-11 | 11.18 | 11.24 | 11.11 | 11.15 | 10.89 | qfq | 1,978,100 | 22,099,406 | 0.09% |
| 2024-01-10 | 11.30 | 11.34 | 11.10 | 11.14 | 10.88 | qfq | 2,291,600 | 25,642,639 | -1.68% |
| 2024-01-09 | 11.19 | 11.36 | 11.14 | 11.33 | 11.06 | qfq | 2,995,100 | 33,740,817 | 1.07% |
| 2024-01-08 | 11.36 | 11.37 | 11.20 | 11.21 | 10.95 | qfq | 2,780,000 | 31,394,071 | -0.62% |
| 2024-01-05 | 11.33 | 11.50 | 11.24 | 11.28 | 11.01 | qfq | 2,766,776 | 31,429,585 | -0.97% |
| 2024-01-04 | 11.37 | 11.42 | 11.30 | 11.39 | 11.12 | qfq | 2,107,570 | 23,920,576 | 0.35% |
| 2024-01-03 | 11.35 | 11.39 | 11.22 | 11.35 | 11.08 | qfq | 2,752,700 | 31,142,218 | 0.18% |
| 2024-01-02 | 11.12 | 11.43 | 11.05 | 11.33 | 11.06 | qfq | 3,970,598 | 44,948,413 | 1.98% |
| 2023-12-29 | 11.06 | 11.20 | 11.04 | 11.11 | 10.85 | qfq | 2,271,600 | 25,222,960 | 0.00% |
| 2023-12-28 | 10.67 | 11.13 | 10.58 | 11.11 | 10.85 | qfq | 2,692,000 | 29,465,902 | 4.32% |
| 2023-12-27 | 10.67 | 10.73 | 10.52 | 10.65 | 10.40 | qfq | 1,904,900 | 20,256,689 | -0.37% |
| 2023-12-26 | 10.77 | 10.80 | 10.64 | 10.69 | 10.44 | qfq | 2,459,500 | 26,314,852 | -0.19% |
| 2023-12-25 | 10.93 | 10.97 | 10.59 | 10.71 | 10.46 | qfq | 3,577,300 | 38,374,996 | -2.01% |
| 2023-12-22 | 11.14 | 11.19 | 10.88 | 10.93 | 10.67 | qfq | 2,417,700 | 26,586,555 | -1.80% |
| 2023-12-21 | 10.96 | 11.15 | 10.84 | 11.13 | 10.87 | qfq | 3,122,700 | 34,373,842 | 0.45% |
| 2023-12-20 | 11.14 | 11.30 | 11.07 | 11.08 | 10.82 | qfq | 2,924,486 | 32,767,319 | -0.27% |
| 2023-12-19 | 11.08 | 11.18 | 11.02 | 11.11 | 10.85 | qfq | 3,255,100 | 36,068,795 | 0.09% |
| 2023-12-18 | 11.36 | 11.44 | 11.02 | 11.10 | 10.84 | qfq | 5,863,700 | 65,512,987 | -2.63% |
| 2023-12-15 | 11.46 | 11.64 | 11.19 | 11.40 | 11.13 | qfq | 8,197,000 | 92,896,186 | -1.81% |
| 2023-12-14 | 11.33 | 11.84 | 11.33 | 11.61 | 11.34 | qfq | 8,812,236 | 102,465,112 | 2.93% |
| 2023-12-13 | 11.22 | 11.45 | 11.09 | 11.28 | 11.01 | qfq | 3,258,050 | 36,824,326 | 0.53% |
| 2023-12-12 | 11.03 | 11.22 | 10.97 | 11.22 | 10.96 | qfq | 2,494,120 | 27,680,750 | 1.81% |
| 2023-12-11 | 10.95 | 11.11 | 10.84 | 11.02 | 10.76 | qfq | 3,498,600 | 38,466,351 | 0.82% |
| 2023-12-08 | 11.27 | 11.32 | 10.90 | 10.93 | 10.67 | qfq | 3,716,800 | 41,105,114 | -2.93% |
| 2023-12-07 | 11.38 | 11.39 | 11.21 | 11.26 | 11.00 | qfq | 2,086,300 | 23,521,250 | -0.62% |
| 2023-12-06 | 11.15 | 11.45 | 11.15 | 11.33 | 11.06 | qfq | 2,490,767 | 28,311,333 | 0.80% |
| 2023-12-05 | 11.26 | 11.36 | 11.24 | 11.24 | 10.98 | qfq | 2,060,435 | 23,287,536 | -1.06% |
| 2023-12-04 | 11.26 | 11.39 | 11.15 | 11.36 | 11.09 | qfq | 2,713,977 | 30,663,913 | 0.53% |
| 2023-12-01 | 11.18 | 11.40 | 11.11 | 11.30 | 11.03 | qfq | 2,729,300 | 30,737,947 | 1.16% |
| 2023-11-30 | 11.38 | 11.39 | 11.10 | 11.17 | 10.91 | qfq | 2,067,700 | 23,144,353 | -0.98% |
| 2023-11-29 | 11.35 | 11.43 | 11.24 | 11.28 | 11.01 | qfq | 2,141,401 | 24,257,864 | -0.70% |
| 2023-11-28 | 11.31 | 11.38 | 11.21 | 11.36 | 11.09 | qfq | 1,932,300 | 21,871,406 | 0.98% |
| 2023-11-27 | 11.34 | 11.35 | 11.15 | 11.25 | 10.99 | qfq | 3,772,400 | 42,418,822 | -0.79% |
| 2023-11-24 | 11.46 | 11.49 | 11.31 | 11.34 | 11.07 | qfq | 2,969,000 | 33,830,880 | -0.70% |
| 2023-11-23 | 11.29 | 11.45 | 11.28 | 11.42 | 11.15 | qfq | 3,010,701 | 34,251,226 | 0.62% |
| 2023-11-22 | 11.34 | 11.46 | 11.29 | 11.35 | 11.08 | qfq | 3,546,300 | 40,376,464 | 0.27% |
| 2023-11-21 | 11.26 | 11.50 | 11.26 | 11.32 | 11.05 | qfq | 3,215,500 | 36,643,542 | 0.53% |
| 2023-11-20 | 11.29 | 11.32 | 11.08 | 11.26 | 11.00 | qfq | 3,309,000 | 37,139,443 | 0.36% |
| 2023-11-17 | 11.11 | 11.25 | 11.06 | 11.22 | 10.96 | qfq | 1,791,262 | 20,000,634 | 0.99% |
| 2023-11-16 | 11.13 | 11.17 | 11.05 | 11.11 | 10.85 | qfq | 2,114,800 | 23,526,559 | 0.18% |
| 2023-11-15 | 11.09 | 11.16 | 11.02 | 11.09 | 10.83 | qfq | 2,320,000 | 25,720,832 | 0.73% |
| 2023-11-14 | 10.93 | 11.03 | 10.89 | 11.01 | 10.75 | qfq | 2,128,200 | 23,358,360 | 0.82% |
| 2023-11-13 | 10.82 | 10.93 | 10.79 | 10.92 | 10.66 | qfq | 2,055,400 | 22,322,867 | 0.92% |
| 2023-11-10 | 10.83 | 10.89 | 10.71 | 10.82 | 10.57 | qfq | 2,852,300 | 30,787,564 | -0.09% |
| 2023-11-09 | 10.71 | 10.86 | 10.71 | 10.83 | 10.58 | qfq | 2,612,600 | 28,188,867 | 0.93% |
| 2023-11-08 | 10.68 | 10.80 | 10.64 | 10.73 | 10.48 | qfq | 2,127,748 | 22,815,032 | 0.37% |
| 2023-11-07 | 10.64 | 10.72 | 10.58 | 10.69 | 10.44 | qfq | 1,927,500 | 20,535,612 | 0.28% |
| 2023-11-06 | 10.65 | 10.73 | 10.57 | 10.66 | 10.41 | qfq | 2,624,762 | 27,900,373 | 0.19% |
| 2023-11-03 | 10.62 | 10.68 | 10.55 | 10.64 | 10.39 | qfq | 1,655,662 | 17,615,700 | 0.19% |
| 2023-11-02 | 10.58 | 10.73 | 10.56 | 10.62 | 10.37 | qfq | 1,754,200 | 18,656,251 | -0.38% |
| 2023-11-01 | 10.53 | 10.67 | 10.47 | 10.66 | 10.41 | qfq | 2,147,367 | 22,766,219 | 1.43% |
| 2023-10-31 | 10.46 | 10.56 | 10.46 | 10.51 | 10.26 | qfq | 1,394,700 | 14,664,863 | 0.19% |
| 2023-10-30 | 10.40 | 10.54 | 10.31 | 10.49 | 10.24 | qfq | 2,939,662 | 30,791,257 | 0.87% |
| 2023-10-27 | 10.28 | 10.43 | 10.20 | 10.40 | 10.16 | qfq | 1,447,500 | 15,006,091 | 1.17% |
| 2023-10-26 | 10.31 | 10.36 | 10.19 | 10.28 | 10.04 | qfq | 1,550,900 | 15,889,794 | -0.29% |
| 2023-10-25 | 10.19 | 10.38 | 10.19 | 10.31 | 10.07 | qfq | 1,936,500 | 20,001,357 | 1.78% |
| 2023-10-24 | 9.79 | 10.15 | 9.76 | 10.13 | 9.89 | qfq | 1,966,238 | 19,710,403 | 3.79% |
| 2023-10-23 | 9.98 | 10.05 | 9.71 | 9.76 | 9.53 | qfq | 2,362,948 | 23,257,771 | -3.17% |
| 2023-10-20 | 10.02 | 10.19 | 10.02 | 10.08 | 9.84 | qfq | 1,130,700 | 11,439,670 | -0.20% |
| 2023-10-19 | 10.05 | 10.25 | 10.01 | 10.10 | 9.86 | qfq | 1,492,500 | 15,120,964 | 0.10% |
| 2023-10-18 | 10.24 | 10.24 | 10.08 | 10.09 | 9.85 | qfq | 1,225,810 | 12,414,978 | -1.46% |
| 2023-10-17 | 10.18 | 10.27 | 10.17 | 10.24 | 10.00 | qfq | 1,238,610 | 12,654,081 | 0.29% |
| 2023-10-16 | 10.22 | 10.28 | 10.13 | 10.21 | 9.97 | qfq | 1,728,548 | 17,650,989 | -0.10% |
| 2023-10-13 | 10.40 | 10.41 | 10.19 | 10.22 | 9.98 | qfq | 1,733,200 | 17,768,277 | -1.92% |
| 2023-10-12 | 10.47 | 10.48 | 10.32 | 10.42 | 10.17 | qfq | 1,366,501 | 14,217,962 | 0.39% |
| 2023-10-11 | 10.33 | 10.46 | 10.24 | 10.38 | 10.14 | qfq | 1,703,500 | 17,638,348 | 0.87% |
| 2023-10-10 | 10.39 | 10.58 | 10.22 | 10.29 | 10.05 | qfq | 2,399,000 | 24,780,247 | -1.06% |
| 2023-10-09 | 10.85 | 10.87 | 10.38 | 10.40 | 10.16 | qfq | 4,050,232 | 42,787,759 | -4.41% |
| 2023-09-28 | 10.72 | 10.89 | 10.70 | 10.88 | 10.62 | qfq | 2,140,400 | 23,182,912 | 1.49% |
| 2023-09-27 | 10.66 | 10.80 | 10.61 | 10.72 | 10.47 | qfq | 1,374,200 | 14,758,500 | 0.37% |
| 2023-09-26 | 10.83 | 10.83 | 10.68 | 10.68 | 10.43 | qfq | 1,725,000 | 18,533,770 | -1.20% |
| 2023-09-25 | 10.95 | 10.95 | 10.80 | 10.81 | 10.56 | qfq | 1,945,200 | 21,120,085 | -1.28% |
| 2023-09-22 | 10.78 | 10.95 | 10.63 | 10.95 | 10.69 | qfq | 1,791,800 | 19,424,158 | 1.67% |
| 2023-09-21 | 10.97 | 11.03 | 10.74 | 10.77 | 10.52 | qfq | 1,912,866 | 20,744,767 | -1.82% |
| 2023-09-20 | 10.95 | 11.11 | 10.90 | 10.97 | 10.71 | qfq | 1,318,300 | 14,530,757 | -0.18% |
| 2023-09-19 | 11.09 | 11.13 | 10.93 | 10.99 | 10.73 | qfq | 1,698,400 | 18,684,664 | -0.81% |
| 2023-09-18 | 10.90 | 11.12 | 10.75 | 11.08 | 10.82 | qfq | 2,697,899 | 29,743,431 | 1.84% |
| 2023-09-15 | 10.89 | 10.95 | 10.80 | 10.88 | 10.62 | qfq | 1,528,344 | 16,628,174 | -0.09% |
| 2023-09-14 | 11.03 | 11.09 | 10.80 | 10.89 | 10.63 | qfq | 2,045,900 | 22,274,086 | -1.45% |
| 2023-09-13 | 11.15 | 11.22 | 10.98 | 11.05 | 10.79 | qfq | 1,457,200 | 16,144,044 | -1.60% |
| 2023-09-12 | 11.26 | 11.30 | 11.20 | 11.23 | 10.97 | qfq | 1,290,018 | 14,514,548 | -0.53% |
| 2023-09-11 | 11.27 | 11.31 | 11.20 | 11.29 | 11.02 | qfq | 1,745,200 | 19,671,709 | 0.36% |
| 2023-09-08 | 11.25 | 11.30 | 11.17 | 11.25 | 10.99 | qfq | 1,583,000 | 17,793,748 | -0.18% |
| 2023-09-07 | 11.28 | 11.44 | 11.24 | 11.27 | 11.00 | qfq | 1,820,700 | 20,633,050 | -0.97% |
| 2023-09-06 | 11.41 | 11.44 | 11.23 | 11.38 | 11.11 | qfq | 1,407,300 | 15,993,068 | 0.44% |
| 2023-09-05 | 11.41 | 11.41 | 11.30 | 11.33 | 11.06 | qfq | 1,529,701 | 17,353,976 | -0.61% |
| 2023-09-04 | 11.20 | 11.40 | 11.20 | 11.40 | 11.13 | qfq | 3,119,900 | 35,372,014 | 1.79% |
| 2023-09-01 | 11.19 | 11.28 | 11.11 | 11.20 | 10.94 | qfq | 2,686,900 | 30,112,559 | 0.54% |
| 2023-08-31 | 11.15 | 11.23 | 11.09 | 11.14 | 10.88 | qfq | 2,777,500 | 30,938,613 | -0.27% |
| 2023-08-30 | 11.26 | 11.32 | 11.12 | 11.17 | 10.91 | qfq | 1,879,500 | 21,108,651 | -0.36% |
| 2023-08-29 | 11.02 | 11.23 | 10.89 | 11.21 | 10.95 | qfq | 2,354,700 | 26,221,407 | 2.37% |
| 2023-08-28 | 11.09 | 11.27 | 10.92 | 10.95 | 10.69 | qfq | 3,672,900 | 40,805,983 | 1.96% |
| 2023-08-25 | 10.89 | 11.00 | 10.66 | 10.74 | 10.49 | qfq | 2,375,601 | 25,690,447 | -1.38% |
| 2023-08-24 | 10.95 | 11.05 | 10.70 | 10.89 | 10.63 | qfq | 1,917,000 | 20,842,079 | -0.55% |
| 2023-08-23 | 11.23 | 11.26 | 10.95 | 10.95 | 10.69 | qfq | 1,967,700 | 21,736,832 | -2.49% |
| 2023-08-22 | 11.47 | 11.47 | 11.06 | 11.23 | 10.97 | qfq | 2,273,601 | 25,517,887 | -1.06% |
| 2023-08-21 | 11.37 | 11.58 | 11.35 | 11.35 | 11.08 | qfq | 1,957,800 | 22,418,901 | -0.44% |
| 2023-08-18 | 11.47 | 11.63 | 11.38 | 11.40 | 11.13 | qfq | 2,492,200 | 28,704,294 | -0.61% |
| 2023-08-17 | 11.26 | 11.51 | 11.10 | 11.47 | 11.20 | qfq | 2,517,300 | 28,554,707 | 2.32% |
| 2023-08-16 | 11.35 | 11.38 | 11.21 | 11.21 | 10.95 | qfq | 1,425,966 | 16,077,008 | -1.32% |
| 2023-08-15 | 11.49 | 11.49 | 11.27 | 11.36 | 11.09 | qfq | 1,423,000 | 16,148,474 | -1.13% |
| 2023-08-14 | 11.24 | 11.53 | 11.15 | 11.49 | 11.22 | qfq | 2,385,200 | 27,102,919 | 1.86% |
| 2023-08-11 | 11.61 | 11.63 | 11.27 | 11.28 | 11.01 | qfq | 2,020,000 | 23,131,180 | -2.84% |
| 2023-08-10 | 11.55 | 11.66 | 11.53 | 11.61 | 11.34 | qfq | 1,423,200 | 16,507,173 | -0.09% |
| 2023-08-09 | 11.74 | 11.75 | 11.58 | 11.62 | 11.35 | qfq | 1,981,402 | 23,068,775 | -1.27% |
| 2023-08-08 | 11.82 | 11.82 | 11.65 | 11.77 | 11.49 | qfq | 1,646,167 | 19,283,226 | -0.08% |
| 2023-08-07 | 11.88 | 11.97 | 11.72 | 11.78 | 11.50 | qfq | 2,012,639 | 23,798,675 | -1.09% |
| 2023-08-04 | 12.15 | 12.15 | 11.87 | 11.91 | 11.63 | qfq | 2,568,104 | 30,696,748 | -1.00% |
| 2023-08-03 | 12.09 | 12.14 | 11.93 | 12.03 | 11.75 | qfq | 1,737,900 | 20,853,953 | -0.91% |
| 2023-08-02 | 12.15 | 12.21 | 12.06 | 12.14 | 11.85 | qfq | 2,258,599 | 27,356,615 | -0.16% |
| 2023-08-01 | 12.19 | 12.21 | 12.07 | 12.16 | 11.87 | qfq | 2,896,899 | 35,175,706 | -0.65% |
| 2023-07-31 | 12.09 | 12.26 | 12.04 | 12.24 | 11.95 | qfq | 3,952,735 | 48,128,624 | 1.41% |
| 2023-07-28 | 12.01 | 12.13 | 11.92 | 12.07 | 11.79 | qfq | 2,281,417 | 27,451,115 | 0.25% |
| 2023-07-27 | 12.06 | 12.14 | 11.94 | 12.04 | 11.76 | qfq | 2,959,401 | 35,730,107 | 0.33% |
| 2023-07-26 | 11.99 | 12.14 | 11.91 | 12.00 | 11.72 | qfq | 2,840,100 | 34,159,409 | -0.33% |
| 2023-07-25 | 11.77 | 12.08 | 11.74 | 12.04 | 11.76 | qfq | 4,129,000 | 49,503,101 | 2.91% |
| 2023-07-24 | 11.65 | 11.80 | 11.58 | 11.70 | 11.42 | qfq | 1,724,100 | 20,174,030 | 0.09% |
| 2023-07-21 | 11.79 | 11.86 | 11.64 | 11.69 | 11.42 | qfq | 1,912,100 | 22,392,042 | -0.76% |
| 2023-07-20 | 11.87 | 11.95 | 11.72 | 11.78 | 11.50 | qfq | 2,374,004 | 28,155,973 | -0.84% |
| 2023-07-19 | 11.91 | 12.02 | 11.81 | 11.88 | 11.60 | qfq | 2,305,200 | 27,416,044 | -0.25% |
| 2023-07-18 | 11.79 | 11.97 | 11.67 | 11.91 | 11.63 | qfq | 3,492,500 | 41,406,426 | 1.02% |