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
安 纳 达002136.SZ
最近收盘价11.422026-07-17
最近交易日2026-07-17
成交量（股）7,950,600
成交额（元）92,649,270
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 11.59 | 11.95 | 11.41 | 11.42 | 11.42 | qfq | 7,950,600 | 92,649,270 | -1.55% |
| 2026-07-16 | 11.64 | 11.91 | 11.45 | 11.60 | 11.60 | qfq | 5,823,200 | 68,141,364 | -0.77% |
| 2026-07-15 | 11.56 | 12.20 | 11.56 | 11.69 | 11.69 | qfq | 8,641,500 | 102,553,429 | 1.92% |
| 2026-07-14 | 11.20 | 11.48 | 10.91 | 11.47 | 11.47 | qfq | 6,179,301 | 69,432,497 | 2.96% |
| 2026-07-13 | 11.98 | 12.10 | 11.13 | 11.14 | 11.14 | qfq | 8,164,735 | 93,854,945 | -7.01% |
| 2026-07-10 | 12.25 | 12.26 | 11.97 | 11.98 | 11.98 | qfq | 6,768,400 | 81,857,807 | -1.80% |
| 2026-07-09 | 12.28 | 12.49 | 11.73 | 12.20 | 12.20 | qfq | 6,903,300 | 83,501,244 | -0.57% |
| 2026-07-08 | 12.68 | 12.70 | 12.06 | 12.27 | 12.27 | qfq | 7,900,700 | 96,814,711 | -3.08% |
| 2026-07-07 | 12.71 | 12.97 | 12.58 | 12.66 | 12.66 | qfq | 6,676,248 | 84,969,583 | -1.33% |
| 2026-07-06 | 13.09 | 13.56 | 12.78 | 12.83 | 12.83 | qfq | 8,780,700 | 115,050,304 | -1.23% |
| 2026-07-03 | 13.46 | 13.63 | 12.96 | 12.99 | 12.99 | qfq | 7,503,801 | 98,964,135 | -2.26% |
| 2026-07-02 | 13.44 | 13.79 | 13.20 | 13.29 | 13.29 | qfq | 8,294,950 | 112,221,068 | -1.92% |
| 2026-07-01 | 13.06 | 13.98 | 12.92 | 13.55 | 13.55 | qfq | 13,129,900 | 177,388,554 | 3.59% |
| 2026-06-30 | 12.81 | 13.15 | 12.54 | 13.08 | 13.08 | qfq | 8,976,202 | 115,675,318 | 1.16% |
| 2026-06-29 | 13.44 | 13.64 | 12.56 | 12.93 | 12.93 | qfq | 10,143,201 | 131,066,016 | -3.72% |
| 2026-06-26 | 13.53 | 13.84 | 13.12 | 13.43 | 13.43 | qfq | 10,942,600 | 146,985,821 | -0.52% |
| 2026-06-25 | 13.65 | 14.10 | 13.40 | 13.50 | 13.50 | qfq | 12,610,000 | 172,877,256 | -0.44% |
| 2026-06-24 | 13.94 | 14.30 | 13.33 | 13.56 | 13.56 | qfq | 9,730,601 | 132,495,403 | -2.52% |
| 2026-06-23 | 14.13 | 14.42 | 13.85 | 13.91 | 13.91 | qfq | 16,981,877 | 239,105,114 | -1.42% |
| 2026-06-22 | 13.09 | 14.34 | 12.90 | 14.11 | 14.11 | qfq | 23,974,001 | 331,605,450 | 8.21% |
| 2026-06-18 | 13.60 | 13.88 | 12.82 | 13.04 | 13.04 | qfq | 11,735,100 | 154,643,770 | -3.26% |
| 2026-06-17 | 13.59 | 14.00 | 13.24 | 13.48 | 13.48 | qfq | 12,333,592 | 167,896,603 | -1.61% |
| 2026-06-16 | 13.86 | 13.89 | 13.23 | 13.70 | 13.70 | qfq | 15,285,391 | 208,216,611 | -1.01% |
| 2026-06-15 | 12.59 | 13.84 | 12.52 | 13.84 | 13.84 | qfq | 10,443,300 | 141,193,593 | 10.02% |
| 2026-06-12 | 12.18 | 12.76 | 11.78 | 12.58 | 12.58 | qfq | 10,090,649 | 124,389,087 | 3.80% |
| 2026-06-11 | 11.88 | 12.23 | 11.62 | 12.12 | 12.12 | qfq | 7,021,922 | 83,911,945 | 2.02% |
| 2026-06-10 | 11.96 | 12.13 | 11.66 | 11.88 | 11.88 | qfq | 4,577,166 | 54,243,748 | -1.41% |
| 2026-06-09 | 11.98 | 12.13 | 11.73 | 12.05 | 12.05 | qfq | 6,150,200 | 73,276,779 | 0.67% |
| 2026-06-08 | 12.12 | 12.34 | 11.66 | 11.97 | 11.97 | qfq | 8,961,758 | 107,559,825 | -3.86% |
| 2026-06-05 | 12.41 | 12.70 | 11.99 | 12.45 | 12.45 | qfq | 6,360,900 | 78,852,510 | 0.97% |
| 2026-06-04 | 13.07 | 13.07 | 12.25 | 12.33 | 12.33 | qfq | 9,092,110 | 113,246,195 | -5.66% |
| 2026-06-03 | 13.31 | 13.35 | 12.95 | 13.07 | 13.07 | qfq | 4,132,522 | 54,381,056 | -1.80% |
| 2026-06-02 | 13.47 | 13.57 | 12.95 | 13.31 | 13.31 | qfq | 5,319,400 | 69,880,816 | -0.75% |
| 2026-06-01 | 13.36 | 13.70 | 13.22 | 13.41 | 13.41 | qfq | 4,822,200 | 65,110,833 | 0.37% |
| 2026-05-29 | 13.92 | 13.92 | 13.23 | 13.36 | 13.36 | qfq | 6,310,338 | 85,203,231 | -3.40% |
| 2026-05-28 | 13.67 | 14.00 | 13.58 | 13.83 | 13.83 | qfq | 3,985,200 | 55,025,213 | 1.17% |
| 2026-05-27 | 14.13 | 14.13 | 13.52 | 13.67 | 13.67 | qfq | 5,447,024 | 74,651,145 | -2.64% |
| 2026-05-26 | 14.35 | 14.49 | 13.80 | 14.04 | 14.04 | qfq | 6,898,010 | 96,710,167 | -2.77% |
| 2026-05-25 | 14.89 | 15.10 | 14.23 | 14.44 | 14.44 | qfq | 6,521,700 | 94,639,315 | -3.09% |
| 2026-05-22 | 14.46 | 15.03 | 14.18 | 14.90 | 14.90 | qfq | 8,508,700 | 124,951,057 | 4.12% |
| 2026-05-21 | 14.72 | 15.77 | 14.23 | 14.31 | 14.31 | qfq | 11,439,200 | 172,994,505 | -2.05% |
| 2026-05-20 | 14.48 | 14.77 | 14.09 | 14.61 | 14.61 | qfq | 6,827,100 | 99,000,742 | 0.55% |
| 2026-05-19 | 14.28 | 14.53 | 14.08 | 14.53 | 14.53 | qfq | 8,190,600 | 117,120,926 | 2.25% |
| 2026-05-18 | 14.92 | 15.00 | 14.01 | 14.21 | 14.21 | qfq | 12,301,801 | 176,685,663 | -4.37% |
| 2026-05-15 | 15.48 | 15.49 | 14.83 | 14.86 | 14.86 | qfq | 10,480,000 | 158,959,226 | -3.07% |
| 2026-05-14 | 15.33 | 15.57 | 15.26 | 15.33 | 15.33 | qfq | 9,376,211 | 144,672,153 | -0.07% |
| 2026-05-13 | 15.27 | 15.58 | 15.17 | 15.34 | 15.34 | qfq | 7,514,000 | 115,324,004 | 0.46% |
| 2026-05-12 | 15.26 | 15.57 | 14.98 | 15.27 | 15.27 | qfq | 11,294,700 | 172,311,454 | 0.53% |
| 2026-05-11 | 15.47 | 15.63 | 15.03 | 15.19 | 15.19 | qfq | 13,411,801 | 204,720,896 | -1.81% |
| 2026-05-08 | 15.50 | 15.86 | 15.42 | 15.47 | 15.47 | qfq | 11,126,200 | 173,231,150 | -1.96% |
| 2026-05-07 | 15.44 | 15.78 | 15.25 | 15.78 | 15.78 | qfq | 16,277,301 | 253,127,031 | 1.41% |
| 2026-05-06 | 15.23 | 15.66 | 15.01 | 15.56 | 15.56 | qfq | 16,518,901 | 254,793,132 | 3.11% |
| 2026-04-30 | 15.33 | 15.41 | 14.90 | 15.09 | 15.09 | qfq | 24,867,400 | 376,020,709 | -1.44% |
| 2026-04-29 | 13.80 | 15.31 | 13.70 | 15.31 | 15.31 | qfq | 25,593,301 | 379,540,013 | 9.99% |
| 2026-04-28 | 13.99 | 14.12 | 13.80 | 13.92 | 13.92 | qfq | 5,924,600 | 82,413,428 | -1.42% |
| 2026-04-27 | 13.93 | 14.20 | 13.61 | 14.12 | 14.12 | qfq | 8,247,700 | 115,348,610 | 0.93% |
| 2026-04-24 | 13.99 | 14.10 | 13.75 | 13.99 | 13.99 | qfq | 7,527,600 | 104,875,988 | -0.21% |
| 2026-04-23 | 14.30 | 14.39 | 13.99 | 14.02 | 14.02 | qfq | 9,697,600 | 137,102,350 | -1.75% |
| 2026-04-22 | 13.80 | 14.49 | 13.69 | 14.27 | 14.27 | qfq | 15,678,700 | 222,583,355 | 3.26% |
| 2026-04-21 | 13.80 | 13.97 | 13.60 | 13.82 | 13.82 | qfq | 13,142,700 | 181,189,127 | 1.84% |
| 2026-04-20 | 13.00 | 13.73 | 12.90 | 13.57 | 13.57 | qfq | 9,750,600 | 131,208,857 | 4.14% |
| 2026-04-17 | 12.87 | 13.35 | 12.80 | 13.03 | 13.03 | qfq | 6,366,697 | 83,089,815 | 1.24% |
| 2026-04-16 | 12.48 | 12.94 | 12.40 | 12.87 | 12.87 | qfq | 7,062,100 | 90,151,073 | 3.37% |
| 2026-04-15 | 12.72 | 12.79 | 12.43 | 12.45 | 12.45 | qfq | 4,302,000 | 54,109,536 | -1.89% |
| 2026-04-14 | 12.89 | 12.90 | 12.49 | 12.69 | 12.69 | qfq | 5,896,600 | 74,249,027 | -0.39% |
| 2026-04-13 | 12.73 | 12.80 | 12.40 | 12.74 | 12.74 | qfq | 6,483,602 | 81,634,110 | 0.08% |
| 2026-04-10 | 12.58 | 12.87 | 12.55 | 12.73 | 12.73 | qfq | 4,389,700 | 55,962,012 | 1.52% |
| 2026-04-09 | 12.60 | 12.67 | 12.45 | 12.54 | 12.54 | qfq | 4,923,100 | 61,770,376 | -1.18% |
| 2026-04-08 | 12.63 | 12.72 | 12.37 | 12.69 | 12.69 | qfq | 7,269,400 | 91,244,470 | 1.36% |
| 2026-04-07 | 11.79 | 12.60 | 11.76 | 12.52 | 12.52 | qfq | 10,243,700 | 126,412,280 | 6.28% |
| 2026-04-03 | 12.33 | 12.40 | 11.74 | 11.78 | 11.78 | qfq | 7,918,536 | 94,462,015 | -4.46% |
| 2026-04-02 | 12.72 | 12.88 | 12.20 | 12.33 | 12.33 | qfq | 6,686,500 | 83,529,829 | -2.91% |
| 2026-04-01 | 12.90 | 12.90 | 12.58 | 12.70 | 12.70 | qfq | 5,381,600 | 68,407,596 | 0.55% |
| 2026-03-31 | 12.80 | 13.09 | 12.60 | 12.63 | 12.63 | qfq | 7,220,500 | 92,394,919 | -1.33% |
| 2026-03-30 | 12.58 | 12.86 | 12.42 | 12.80 | 12.80 | qfq | 8,311,800 | 104,969,791 | 0.71% |
| 2026-03-27 | 12.12 | 12.78 | 12.01 | 12.71 | 12.71 | qfq | 10,512,124 | 131,801,946 | 3.84% |
| 2026-03-26 | 12.50 | 12.68 | 12.19 | 12.24 | 12.24 | qfq | 7,770,501 | 96,357,887 | -1.77% |
| 2026-03-25 | 12.44 | 12.55 | 12.33 | 12.46 | 12.46 | qfq | 7,522,824 | 93,573,510 | 0.32% |
| 2026-03-24 | 12.30 | 12.43 | 11.75 | 12.42 | 12.42 | qfq | 11,422,500 | 138,073,226 | 3.24% |
| 2026-03-23 | 12.00 | 12.76 | 11.85 | 12.03 | 12.03 | qfq | 14,456,600 | 177,259,976 | -3.14% |
| 2026-03-20 | 13.16 | 13.20 | 12.39 | 12.42 | 12.42 | qfq | 13,506,900 | 171,388,827 | -4.24% |
| 2026-03-19 | 13.67 | 13.79 | 12.87 | 12.97 | 12.97 | qfq | 14,551,602 | 191,772,736 | -5.88% |
| 2026-03-18 | 14.16 | 14.20 | 13.64 | 13.78 | 13.78 | qfq | 13,752,255 | 189,619,772 | -1.22% |
| 2026-03-17 | 14.22 | 14.89 | 13.95 | 13.95 | 13.95 | qfq | 18,390,200 | 264,020,009 | -3.46% |
| 2026-03-16 | 14.51 | 15.30 | 14.38 | 14.45 | 14.45 | qfq | 24,135,055 | 355,225,213 | -0.69% |
| 2026-03-13 | 14.18 | 14.85 | 14.14 | 14.55 | 14.55 | qfq | 26,765,555 | 389,427,985 | 2.61% |
| 2026-03-12 | 14.53 | 14.68 | 14.09 | 14.18 | 14.18 | qfq | 18,333,255 | 262,423,277 | -2.68% |
| 2026-03-11 | 14.10 | 14.74 | 13.98 | 14.57 | 14.57 | qfq | 24,507,899 | 353,289,197 | 3.19% |
| 2026-03-10 | 14.20 | 14.28 | 13.94 | 14.12 | 14.12 | qfq | 10,611,201 | 149,754,673 | -0.56% |
| 2026-03-09 | 14.61 | 14.70 | 14.02 | 14.20 | 14.20 | qfq | 15,069,200 | 214,587,062 | -1.25% |
| 2026-03-06 | 13.73 | 14.54 | 13.57 | 14.38 | 14.38 | qfq | 21,278,201 | 303,179,211 | 4.89% |
| 2026-03-05 | 14.30 | 14.30 | 13.60 | 13.71 | 13.71 | qfq | 17,113,700 | 236,370,963 | -1.72% |
| 2026-03-04 | 13.44 | 14.31 | 13.44 | 13.95 | 13.95 | qfq | 21,118,300 | 295,982,403 | -0.21% |
| 2026-03-03 | 14.62 | 15.07 | 13.94 | 13.98 | 13.98 | qfq | 35,448,723 | 514,159,014 | -4.44% |
| 2026-03-02 | 14.53 | 14.79 | 14.31 | 14.63 | 14.63 | qfq | 27,847,500 | 404,726,206 | 0.62% |
| 2026-02-27 | 14.27 | 14.89 | 14.19 | 14.54 | 14.54 | qfq | 27,987,310 | 407,898,267 | 1.68% |
| 2026-02-26 | 14.28 | 14.63 | 14.13 | 14.30 | 14.30 | qfq | 25,886,200 | 370,232,050 | 0.00% |
| 2026-02-25 | 14.17 | 14.63 | 14.17 | 14.30 | 14.30 | qfq | 46,063,003 | 661,896,633 | 1.85% |
| 2026-02-24 | 12.89 | 14.04 | 12.83 | 14.04 | 14.04 | qfq | 22,181,501 | 303,643,100 | 10.03% |
| 2026-02-13 | 12.87 | 12.97 | 12.73 | 12.76 | 12.76 | qfq | 4,729,300 | 60,752,448 | -1.01% |
| 2026-02-12 | 13.09 | 13.13 | 12.80 | 12.89 | 12.89 | qfq | 6,425,600 | 83,364,591 | -1.68% |
| 2026-02-11 | 13.16 | 13.29 | 13.06 | 13.11 | 13.11 | qfq | 7,003,100 | 92,233,964 | -0.46% |
| 2026-02-10 | 13.19 | 13.36 | 13.08 | 13.17 | 13.17 | qfq | 6,144,800 | 81,228,182 | -0.23% |
| 2026-02-09 | 13.33 | 13.38 | 13.07 | 13.20 | 13.20 | qfq | 7,637,104 | 100,766,619 | 0.15% |
| 2026-02-06 | 12.88 | 13.31 | 12.70 | 13.18 | 13.18 | qfq | 8,966,100 | 117,863,261 | 2.17% |
| 2026-02-05 | 12.94 | 13.35 | 12.84 | 12.90 | 12.90 | qfq | 12,885,302 | 169,406,196 | -0.23% |
| 2026-02-04 | 12.81 | 12.99 | 12.65 | 12.93 | 12.93 | qfq | 5,559,501 | 71,439,071 | 1.17% |
| 2026-02-03 | 12.52 | 12.84 | 12.43 | 12.78 | 12.78 | qfq | 9,806,300 | 124,459,226 | 2.82% |
| 2026-02-02 | 12.91 | 13.04 | 12.33 | 12.43 | 12.43 | qfq | 14,055,200 | 177,652,729 | -6.05% |
| 2026-01-30 | 13.25 | 13.33 | 12.77 | 13.23 | 13.23 | qfq | 12,020,902 | 156,898,771 | -0.45% |
| 2026-01-29 | 13.48 | 13.63 | 13.16 | 13.29 | 13.29 | qfq | 13,710,701 | 184,031,312 | -1.77% |
| 2026-01-28 | 13.36 | 13.67 | 13.25 | 13.53 | 13.53 | qfq | 13,726,302 | 184,577,971 | 1.73% |
| 2026-01-27 | 13.46 | 13.60 | 13.02 | 13.30 | 13.30 | qfq | 13,449,101 | 178,040,497 | -1.85% |
| 2026-01-26 | 13.73 | 13.86 | 13.36 | 13.55 | 13.55 | qfq | 16,751,501 | 228,238,917 | -0.22% |
| 2026-01-23 | 13.42 | 13.58 | 13.25 | 13.58 | 13.58 | qfq | 14,896,423 | 200,456,753 | 1.80% |
| 2026-01-22 | 13.08 | 13.41 | 13.01 | 13.34 | 13.34 | qfq | 14,040,558 | 185,423,053 | 1.44% |
| 2026-01-21 | 12.84 | 13.26 | 12.68 | 13.15 | 13.15 | qfq | 19,854,600 | 259,031,378 | 2.49% |
| 2026-01-20 | 12.80 | 12.85 | 12.59 | 12.83 | 12.83 | qfq | 10,417,710 | 132,301,295 | 0.71% |
| 2026-01-19 | 12.30 | 12.77 | 12.21 | 12.74 | 12.74 | qfq | 9,932,601 | 124,807,484 | 2.91% |
| 2026-01-16 | 12.64 | 12.68 | 12.30 | 12.38 | 12.38 | qfq | 11,214,001 | 139,282,045 | -1.67% |
| 2026-01-15 | 12.68 | 12.89 | 12.58 | 12.59 | 12.59 | qfq | 12,419,300 | 157,637,269 | -1.02% |
| 2026-01-14 | 12.66 | 12.88 | 12.54 | 12.72 | 12.72 | qfq | 14,014,600 | 178,315,374 | 0.39% |
| 2026-01-13 | 12.98 | 13.15 | 12.67 | 12.67 | 12.67 | qfq | 15,294,501 | 196,771,132 | -2.31% |
| 2026-01-12 | 12.62 | 13.07 | 12.52 | 12.97 | 12.97 | qfq | 18,324,261 | 234,801,323 | 3.10% |
| 2026-01-09 | 12.50 | 12.60 | 12.40 | 12.58 | 12.58 | qfq | 13,710,601 | 171,706,874 | 0.72% |
| 2026-01-08 | 12.41 | 12.66 | 12.36 | 12.49 | 12.49 | qfq | 12,539,700 | 156,689,108 | -0.40% |
| 2026-01-07 | 12.86 | 12.86 | 12.46 | 12.54 | 12.54 | qfq | 20,695,940 | 261,036,032 | -2.56% |
| 2026-01-06 | 12.28 | 13.15 | 12.28 | 12.87 | 12.87 | qfq | 32,291,440 | 414,301,373 | 4.98% |
| 2026-01-05 | 12.18 | 12.38 | 12.05 | 12.26 | 12.26 | qfq | 16,804,841 | 205,435,762 | 0.99% |
| 2025-12-31 | 12.50 | 12.53 | 11.95 | 12.14 | 12.14 | qfq | 17,437,000 | 211,721,056 | -2.25% |
| 2025-12-30 | 12.68 | 12.68 | 12.28 | 12.42 | 12.42 | qfq | 22,771,900 | 283,325,060 | -2.97% |
| 2025-12-29 | 13.35 | 13.35 | 12.57 | 12.80 | 12.80 | qfq | 43,171,089 | 551,771,248 | -4.26% |
| 2025-12-26 | 12.54 | 13.37 | 12.49 | 13.37 | 13.37 | qfq | 27,057,500 | 351,496,396 | 10.04% |
| 2025-12-25 | 12.12 | 12.20 | 11.91 | 12.15 | 12.15 | qfq | 8,867,850 | 106,927,890 | 0.25% |
| 2025-12-24 | 12.36 | 12.38 | 12.00 | 12.12 | 12.12 | qfq | 14,189,378 | 172,569,636 | -2.10% |
| 2025-12-23 | 11.90 | 12.48 | 11.81 | 12.38 | 12.38 | qfq | 20,548,061 | 250,869,154 | 4.03% |
| 2025-12-22 | 11.88 | 12.01 | 11.74 | 11.90 | 11.90 | qfq | 8,052,500 | 95,554,634 | 0.68% |
| 2025-12-19 | 11.45 | 11.87 | 11.41 | 11.82 | 11.82 | qfq | 9,199,300 | 107,307,536 | 3.32% |
| 2025-12-18 | 11.37 | 11.61 | 11.32 | 11.44 | 11.44 | qfq | 8,638,500 | 99,300,338 | 0.09% |
| 2025-12-17 | 11.35 | 11.51 | 11.12 | 11.43 | 11.43 | qfq | 9,861,600 | 111,745,799 | 1.06% |
| 2025-12-16 | 12.32 | 12.35 | 11.26 | 11.31 | 11.31 | qfq | 11,878,700 | 136,156,774 | -3.50% |
| 2025-12-15 | 11.59 | 11.85 | 11.56 | 11.72 | 11.72 | qfq | 13,776,000 | 161,560,122 | 1.21% |
| 2025-12-12 | 12.24 | 12.33 | 11.00 | 11.58 | 11.58 | qfq | 20,552,601 | 243,745,453 | -5.24% |
| 2025-12-11 | 12.34 | 12.89 | 12.20 | 12.22 | 12.22 | qfq | 17,431,201 | 217,263,777 | -0.81% |
| 2025-12-10 | 12.40 | 12.50 | 12.22 | 12.32 | 12.32 | qfq | 8,348,000 | 103,206,645 | -1.04% |
| 2025-12-09 | 12.55 | 12.60 | 12.36 | 12.45 | 12.45 | qfq | 8,356,100 | 104,021,801 | -1.19% |
| 2025-12-08 | 12.75 | 12.80 | 12.49 | 12.60 | 12.60 | qfq | 10,658,355 | 134,143,005 | -0.79% |
| 2025-12-05 | 12.21 | 12.73 | 12.18 | 12.70 | 12.70 | qfq | 16,826,100 | 210,762,039 | 3.34% |
| 2025-12-04 | 12.60 | 12.73 | 12.28 | 12.29 | 12.29 | qfq | 13,947,400 | 173,385,322 | -2.46% |
| 2025-12-03 | 13.12 | 13.12 | 12.52 | 12.60 | 12.60 | qfq | 19,639,002 | 249,902,845 | -2.48% |
| 2025-12-02 | 13.22 | 13.25 | 12.75 | 12.92 | 12.92 | qfq | 22,814,700 | 294,899,226 | -0.84% |
| 2025-12-01 | 13.74 | 13.96 | 12.90 | 13.03 | 13.03 | qfq | 43,066,901 | 569,361,281 | -4.61% |
| 2025-11-28 | 12.60 | 13.66 | 12.48 | 13.66 | 13.66 | qfq | 35,897,000 | 471,856,714 | 9.98% |
| 2025-11-27 | 12.21 | 12.53 | 12.17 | 12.42 | 12.42 | qfq | 11,501,400 | 142,332,552 | 1.47% |
| 2025-11-26 | 12.52 | 12.59 | 12.19 | 12.24 | 12.24 | qfq | 11,378,500 | 140,801,094 | -2.16% |
| 2025-11-25 | 12.31 | 12.84 | 12.15 | 12.51 | 12.51 | qfq | 19,865,200 | 247,415,026 | 3.65% |
| 2025-11-24 | 12.44 | 12.45 | 12.03 | 12.07 | 12.07 | qfq | 16,919,804 | 206,135,198 | -1.15% |
| 2025-11-21 | 13.30 | 13.43 | 12.19 | 12.21 | 12.21 | qfq | 22,665,151 | 287,371,372 | -7.43% |
| 2025-11-20 | 13.78 | 14.12 | 13.05 | 13.19 | 13.19 | qfq | 27,028,802 | 363,213,800 | -3.58% |
| 2025-11-19 | 14.00 | 14.56 | 13.38 | 13.68 | 13.68 | qfq | 44,906,107 | 623,475,963 | -6.17% |
| 2025-11-18 | 16.60 | 16.90 | 14.58 | 14.58 | 14.58 | qfq | 28,192,982 | 431,757,717 | -10.00% |
| 2025-11-17 | 16.30 | 17.28 | 16.00 | 16.20 | 16.20 | qfq | 41,485,441 | 682,463,000 | -2.00% |
| 2025-11-14 | 16.80 | 16.98 | 15.76 | 16.53 | 16.53 | qfq | 49,950,452 | 818,763,584 | -2.76% |
| 2025-11-13 | 16.41 | 17.75 | 15.40 | 17.00 | 17.00 | qfq | 68,915,614 | 1,157,331,716 | 5.33% |
| 2025-11-12 | 15.50 | 16.48 | 15.20 | 16.14 | 16.14 | qfq | 49,791,651 | 795,404,629 | -2.18% |
| 2025-11-11 | 15.13 | 17.19 | 14.90 | 16.50 | 16.50 | qfq | 69,731,445 | 1,102,947,694 | 5.57% |
| 2025-11-10 | 14.80 | 15.63 | 14.55 | 15.63 | 15.63 | qfq | 49,303,451 | 748,337,692 | 9.99% |
| 2025-11-07 | 12.90 | 14.21 | 12.90 | 14.21 | 14.21 | qfq | 63,338,335 | 874,664,162 | 9.98% |
| 2025-11-06 | 12.24 | 13.18 | 11.94 | 12.92 | 12.92 | qfq | 33,812,903 | 426,753,205 | 7.13% |
| 2025-11-05 | 11.84 | 12.16 | 11.65 | 12.06 | 12.06 | qfq | 9,649,030 | 115,708,452 | 1.86% |
| 2025-11-04 | 11.86 | 12.03 | 11.68 | 11.84 | 11.84 | qfq | 9,754,400 | 115,782,658 | 0.00% |
| 2025-11-03 | 12.01 | 12.09 | 11.53 | 11.84 | 11.84 | qfq | 12,557,200 | 147,127,668 | 0.85% |
| 2025-10-31 | 11.33 | 12.07 | 11.19 | 11.74 | 11.74 | qfq | 20,703,500 | 242,326,339 | 5.58% |
| 2025-10-30 | 11.22 | 11.27 | 11.12 | 11.12 | 11.12 | qfq | 3,625,500 | 40,540,104 | -0.89% |
| 2025-10-29 | 11.29 | 11.40 | 11.13 | 11.22 | 11.22 | qfq | 4,472,900 | 50,186,748 | -1.32% |
| 2025-10-28 | 11.28 | 11.40 | 11.20 | 11.37 | 11.37 | qfq | 3,930,401 | 44,515,318 | 0.80% |
| 2025-10-27 | 11.31 | 11.36 | 11.19 | 11.28 | 11.28 | qfq | 3,967,701 | 44,765,802 | 0.00% |
| 2025-10-24 | 11.33 | 11.41 | 11.18 | 11.28 | 11.28 | qfq | 4,427,700 | 49,887,795 | -0.62% |
| 2025-10-23 | 11.28 | 11.39 | 11.13 | 11.35 | 11.35 | qfq | 3,889,300 | 43,741,469 | 0.62% |
| 2025-10-22 | 11.15 | 11.37 | 11.12 | 11.28 | 11.28 | qfq | 5,931,700 | 66,840,128 | -0.79% |
| 2025-10-21 | 11.28 | 11.40 | 11.23 | 11.37 | 11.37 | qfq | 5,920,600 | 67,077,515 | 0.80% |
| 2025-10-20 | 11.11 | 11.28 | 11.09 | 11.28 | 11.28 | qfq | 4,695,700 | 52,672,141 | 1.99% |
| 2025-10-17 | 11.05 | 11.33 | 11.04 | 11.06 | 11.06 | qfq | 4,614,401 | 51,530,220 | -0.81% |
| 2025-10-16 | 11.25 | 11.32 | 11.10 | 11.15 | 11.15 | qfq | 4,309,600 | 48,152,566 | -0.18% |
| 2025-10-15 | 11.21 | 11.35 | 11.15 | 11.17 | 11.17 | qfq | 4,133,860 | 46,451,069 | -0.09% |
| 2025-10-14 | 11.50 | 11.56 | 11.10 | 11.18 | 11.18 | qfq | 7,307,550 | 82,455,467 | -1.76% |
| 2025-10-13 | 10.84 | 11.46 | 10.66 | 11.38 | 11.38 | qfq | 9,697,276 | 108,440,294 | 1.61% |
| 2025-10-10 | 11.08 | 11.33 | 11.01 | 11.20 | 11.20 | qfq | 7,300,801 | 81,720,354 | 0.36% |
| 2025-10-09 | 10.99 | 11.19 | 10.80 | 11.16 | 11.16 | qfq | 7,433,402 | 81,745,237 | 2.29% |
| 2025-09-30 | 10.84 | 11.00 | 10.72 | 10.91 | 10.91 | qfq | 5,145,200 | 56,192,617 | 0.83% |
| 2025-09-29 | 10.60 | 10.83 | 10.43 | 10.82 | 10.82 | qfq | 4,571,700 | 48,923,561 | 1.79% |
| 2025-09-26 | 10.63 | 10.79 | 10.45 | 10.63 | 10.63 | qfq | 5,547,101 | 59,185,011 | 0.76% |
| 2025-09-25 | 10.69 | 10.96 | 10.52 | 10.55 | 10.55 | qfq | 6,526,513 | 69,747,228 | -1.22% |
| 2025-09-24 | 10.48 | 10.70 | 10.38 | 10.68 | 10.68 | qfq | 4,675,800 | 49,587,223 | 1.91% |
| 2025-09-23 | 10.83 | 10.83 | 10.17 | 10.48 | 10.48 | qfq | 8,008,502 | 83,251,028 | -3.14% |
| 2025-09-22 | 11.00 | 11.01 | 10.65 | 10.82 | 10.82 | qfq | 4,159,102 | 44,781,935 | -1.19% |
| 2025-09-19 | 10.94 | 11.03 | 10.78 | 10.95 | 10.95 | qfq | 4,684,101 | 51,125,383 | 0.00% |
| 2025-09-18 | 11.20 | 11.25 | 10.81 | 10.95 | 10.95 | qfq | 6,564,200 | 72,383,856 | -2.58% |
| 2025-09-17 | 11.46 | 11.49 | 11.22 | 11.24 | 11.24 | qfq | 5,275,901 | 59,657,395 | -2.09% |
| 2025-09-16 | 11.50 | 11.59 | 11.30 | 11.48 | 11.48 | qfq | 5,973,400 | 68,307,674 | 0.17% |
| 2025-09-15 | 11.38 | 11.65 | 11.32 | 11.46 | 11.46 | qfq | 6,760,400 | 77,604,648 | 0.53% |
| 2025-09-12 | 11.37 | 11.51 | 11.21 | 11.40 | 11.40 | qfq | 6,486,400 | 73,674,303 | -0.09% |
| 2025-09-11 | 11.40 | 11.42 | 11.17 | 11.41 | 11.41 | qfq | 7,034,161 | 79,298,067 | 0.09% |
| 2025-09-10 | 11.43 | 11.61 | 11.31 | 11.40 | 11.40 | qfq | 10,694,000 | 122,388,934 | -1.04% |
| 2025-09-09 | 11.50 | 11.88 | 11.36 | 11.52 | 11.52 | qfq | 19,981,903 | 232,448,660 | 1.86% |
| 2025-09-08 | 11.09 | 11.33 | 11.03 | 11.31 | 11.31 | qfq | 6,740,212 | 75,561,683 | 3.10% |
| 2025-09-05 | 10.78 | 11.07 | 10.70 | 10.97 | 10.97 | qfq | 5,918,701 | 64,678,827 | 1.95% |
| 2025-09-04 | 10.66 | 10.89 | 10.60 | 10.76 | 10.76 | qfq | 6,798,702 | 73,309,151 | 1.51% |
| 2025-09-03 | 10.85 | 10.96 | 10.52 | 10.60 | 10.60 | qfq | 4,855,900 | 51,999,611 | -2.66% |
| 2025-09-02 | 11.03 | 11.10 | 10.75 | 10.89 | 10.89 | qfq | 6,530,700 | 70,964,148 | -1.54% |
| 2025-09-01 | 10.91 | 11.19 | 10.76 | 11.06 | 11.06 | qfq | 6,448,775 | 71,273,392 | 1.19% |
| 2025-08-29 | 10.96 | 11.01 | 10.83 | 10.93 | 10.93 | qfq | 4,602,976 | 50,251,726 | 0.00% |
| 2025-08-28 | 11.00 | 11.15 | 10.60 | 10.93 | 10.93 | qfq | 7,214,801 | 78,443,630 | -0.64% |
| 2025-08-27 | 11.53 | 11.54 | 10.99 | 11.00 | 11.00 | qfq | 10,405,275 | 116,824,285 | -4.10% |
| 2025-08-26 | 11.36 | 11.60 | 11.26 | 11.47 | 11.47 | qfq | 8,221,600 | 94,250,335 | 0.97% |
| 2025-08-25 | 11.45 | 11.51 | 11.32 | 11.36 | 11.36 | qfq | 8,914,509 | 101,620,368 | -0.79% |
| 2025-08-22 | 11.76 | 11.88 | 11.39 | 11.45 | 11.45 | qfq | 11,811,864 | 136,147,367 | -1.04% |
| 2025-08-21 | 11.54 | 11.73 | 11.38 | 11.57 | 11.57 | qfq | 12,904,900 | 148,723,671 | 0.61% |
| 2025-08-20 | 11.20 | 11.70 | 11.14 | 11.50 | 11.50 | qfq | 14,755,345 | 169,194,814 | 2.31% |
| 2025-08-19 | 11.03 | 11.40 | 10.93 | 11.24 | 11.24 | qfq | 10,454,145 | 116,831,222 | 2.18% |
| 2025-08-18 | 11.01 | 11.05 | 10.90 | 11.00 | 11.00 | qfq | 7,273,684 | 79,978,210 | 0.36% |
| 2025-08-15 | 10.80 | 10.99 | 10.77 | 10.96 | 10.96 | qfq | 7,263,100 | 79,128,009 | 1.29% |
| 2025-08-14 | 11.11 | 11.16 | 10.81 | 10.82 | 10.82 | qfq | 7,176,700 | 78,600,896 | -1.90% |
| 2025-08-13 | 11.12 | 11.20 | 11.01 | 11.03 | 11.03 | qfq | 6,545,542 | 72,534,653 | -0.90% |
| 2025-08-12 | 11.17 | 11.24 | 11.03 | 11.13 | 11.13 | qfq | 8,344,100 | 92,615,289 | -0.54% |
| 2025-08-11 | 11.00 | 11.33 | 10.90 | 11.19 | 11.19 | qfq | 16,282,657 | 181,900,837 | 2.94% |
| 2025-08-08 | 10.72 | 10.92 | 10.59 | 10.87 | 10.87 | qfq | 8,764,401 | 94,330,914 | 1.40% |
| 2025-08-07 | 10.77 | 10.81 | 10.69 | 10.72 | 10.72 | qfq | 3,661,100 | 39,300,625 | -0.56% |
| 2025-08-06 | 10.77 | 10.82 | 10.66 | 10.78 | 10.78 | qfq | 4,114,203 | 44,194,920 | 0.09% |
| 2025-08-05 | 10.61 | 10.77 | 10.57 | 10.77 | 10.77 | qfq | 5,576,200 | 59,798,156 | 1.60% |
| 2025-08-04 | 10.49 | 10.60 | 10.41 | 10.60 | 10.60 | qfq | 4,190,399 | 44,141,301 | 0.86% |
| 2025-08-01 | 10.42 | 10.53 | 10.37 | 10.51 | 10.51 | qfq | 5,003,399 | 52,365,050 | 1.45% |
| 2025-07-31 | 10.64 | 10.71 | 10.35 | 10.36 | 10.36 | qfq | 7,375,409 | 77,565,942 | -3.36% |
| 2025-07-30 | 10.73 | 10.87 | 10.63 | 10.72 | 10.72 | qfq | 5,095,700 | 54,734,446 | -0.28% |
| 2025-07-29 | 10.93 | 10.94 | 10.66 | 10.75 | 10.75 | qfq | 6,544,900 | 70,286,888 | -1.56% |
| 2025-07-28 | 10.98 | 10.99 | 10.86 | 10.92 | 10.92 | qfq | 4,690,500 | 51,175,867 | -0.55% |
| 2025-07-25 | 10.95 | 11.05 | 10.90 | 10.98 | 10.98 | qfq | 6,622,800 | 72,669,207 | 0.18% |
| 2025-07-24 | 10.78 | 10.97 | 10.75 | 10.96 | 10.96 | qfq | 7,171,700 | 78,112,683 | 1.95% |
| 2025-07-23 | 11.02 | 11.08 | 10.75 | 10.75 | 10.75 | qfq | 7,949,000 | 86,605,371 | -1.92% |
| 2025-07-22 | 10.98 | 11.03 | 10.75 | 10.96 | 10.96 | qfq | 7,799,029 | 84,858,102 | 0.00% |
| 2025-07-21 | 10.80 | 11.02 | 10.75 | 10.96 | 10.96 | qfq | 11,111,501 | 121,319,221 | 2.43% |
| 2025-07-18 | 10.53 | 10.75 | 10.49 | 10.70 | 10.70 | qfq | 9,456,600 | 100,601,787 | 2.10% |
| 2025-07-17 | 10.50 | 10.51 | 10.40 | 10.48 | 10.48 | qfq | 6,159,200 | 64,397,531 | -0.29% |
| 2025-07-16 | 10.65 | 10.69 | 10.50 | 10.51 | 10.51 | qfq | 8,821,401 | 93,264,352 | -1.04% |
| 2025-07-15 | 10.77 | 11.35 | 10.55 | 10.62 | 10.62 | qfq | 19,097,300 | 207,680,208 | -2.30% |
| 2025-07-14 | 10.72 | 10.89 | 10.70 | 10.87 | 10.87 | qfq | 8,657,000 | 93,653,543 | 1.68% |
| 2025-07-11 | 10.66 | 10.83 | 10.51 | 10.69 | 10.69 | qfq | 8,101,310 | 86,380,294 | 0.28% |
| 2025-07-10 | 10.62 | 10.69 | 10.60 | 10.66 | 10.66 | qfq | 4,497,828 | 47,892,575 | 0.09% |
| 2025-07-09 | 10.75 | 10.78 | 10.61 | 10.65 | 10.65 | qfq | 5,101,528 | 54,540,411 | -1.02% |
| 2025-07-08 | 10.66 | 10.77 | 10.62 | 10.76 | 10.76 | qfq | 5,281,401 | 56,544,589 | 0.84% |
| 2025-07-07 | 10.54 | 10.68 | 10.51 | 10.67 | 10.67 | qfq | 4,788,600 | 50,918,802 | 1.23% |
| 2025-07-04 | 10.81 | 10.81 | 10.51 | 10.54 | 10.54 | qfq | 8,862,229 | 94,023,452 | -2.86% |
| 2025-07-03 | 10.83 | 10.91 | 10.78 | 10.85 | 10.85 | qfq | 6,548,700 | 70,961,387 | -0.28% |
| 2025-07-02 | 10.90 | 10.94 | 10.76 | 10.88 | 10.88 | qfq | 9,994,700 | 108,365,349 | -0.27% |
| 2025-07-01 | 10.82 | 11.27 | 10.80 | 10.91 | 10.91 | qfq | 20,839,800 | 228,912,092 | 1.68% |
| 2025-06-30 | 10.70 | 10.75 | 10.63 | 10.73 | 10.73 | qfq | 7,647,301 | 81,806,307 | 0.19% |
| 2025-06-27 | 10.71 | 10.92 | 10.66 | 10.71 | 10.71 | qfq | 7,627,000 | 81,851,068 | 0.28% |
| 2025-06-26 | 10.81 | 10.92 | 10.64 | 10.68 | 10.68 | qfq | 10,891,302 | 117,444,446 | -0.47% |
| 2025-06-25 | 10.87 | 10.90 | 10.67 | 10.73 | 10.73 | qfq | 11,047,057 | 118,707,582 | -1.29% |
| 2025-06-24 | 10.75 | 10.88 | 10.62 | 10.87 | 10.87 | qfq | 14,701,301 | 158,564,452 | 2.84% |
| 2025-06-23 | 10.20 | 10.60 | 10.01 | 10.57 | 10.57 | qfq | 10,726,500 | 112,439,772 | 2.72% |
| 2025-06-20 | 10.21 | 10.46 | 10.19 | 10.29 | 10.29 | qfq | 7,266,100 | 75,180,566 | 0.39% |
| 2025-06-19 | 10.42 | 10.54 | 10.18 | 10.25 | 10.25 | qfq | 7,358,200 | 76,067,760 | -1.63% |
| 2025-06-18 | 10.53 | 10.56 | 10.41 | 10.42 | 10.42 | qfq | 5,834,411 | 60,956,283 | -1.61% |
| 2025-06-17 | 10.59 | 10.71 | 10.48 | 10.59 | 10.59 | qfq | 7,231,312 | 76,625,073 | -0.09% |
| 2025-06-16 | 10.53 | 10.72 | 10.48 | 10.60 | 10.60 | qfq | 6,483,700 | 68,784,402 | 0.66% |
| 2025-06-13 | 10.71 | 10.77 | 10.46 | 10.53 | 10.53 | qfq | 9,799,718 | 103,662,678 | -1.86% |
| 2025-06-12 | 10.75 | 10.78 | 10.64 | 10.73 | 10.73 | qfq | 7,957,418 | 85,142,600 | -0.74% |
| 2025-06-11 | 10.71 | 10.81 | 10.65 | 10.81 | 10.81 | qfq | 11,085,000 | 119,156,624 | 0.75% |
| 2025-06-10 | 10.90 | 10.96 | 10.57 | 10.73 | 10.73 | qfq | 15,545,600 | 167,435,175 | -1.74% |
| 2025-06-09 | 10.80 | 10.92 | 10.74 | 10.92 | 10.92 | qfq | 13,024,867 | 141,292,309 | 1.39% |
| 2025-06-06 | 10.82 | 10.99 | 10.70 | 10.77 | 10.77 | qfq | 13,839,567 | 149,573,472 | -0.92% |
| 2025-06-05 | 10.96 | 11.03 | 10.76 | 10.87 | 10.87 | qfq | 17,266,900 | 187,591,226 | -1.81% |
| 2025-06-04 | 11.08 | 11.12 | 10.90 | 11.07 | 11.07 | qfq | 17,353,029 | 191,183,352 | 1.00% |
| 2025-06-03 | 10.90 | 11.08 | 10.84 | 10.96 | 10.96 | qfq | 17,190,329 | 188,919,289 | -0.09% |
| 2025-05-30 | 11.70 | 11.75 | 10.91 | 10.97 | 10.97 | qfq | 34,213,791 | 381,995,100 | -6.24% |
| 2025-05-29 | 12.38 | 12.47 | 11.65 | 11.70 | 11.70 | qfq | 45,421,181 | 539,229,930 | -7.00% |
| 2025-05-28 | 13.56 | 13.98 | 12.58 | 12.58 | 12.58 | qfq | 53,981,408 | 713,276,855 | -10.01% |
| 2025-05-27 | 14.08 | 14.95 | 13.80 | 13.98 | 13.98 | qfq | 66,274,499 | 946,638,218 | 1.53% |
| 2025-05-26 | 12.95 | 13.77 | 12.50 | 13.77 | 13.77 | qfq | 35,782,512 | 473,829,359 | 9.98% |
| 2025-05-23 | 12.10 | 13.78 | 11.95 | 12.52 | 12.52 | qfq | 51,610,891 | 665,600,179 | -1.18% |
| 2025-05-22 | 12.59 | 13.20 | 11.78 | 12.67 | 12.67 | qfq | 64,698,326 | 812,009,355 | 2.84% |
| 2025-05-21 | 10.95 | 12.32 | 10.40 | 12.32 | 12.32 | qfq | 42,059,524 | 479,275,207 | 10.00% |
| 2025-05-20 | 12.36 | 13.37 | 11.20 | 11.20 | 11.20 | qfq | 63,126,089 | 769,838,040 | -7.97% |
| 2025-05-19 | 11.35 | 12.17 | 11.02 | 12.17 | 12.17 | qfq | 41,798,132 | 493,826,239 | 10.04% |
| 2025-05-16 | 10.14 | 11.06 | 9.86 | 11.06 | 11.06 | qfq | 21,795,246 | 231,979,733 | 10.05% |
| 2025-05-15 | 10.58 | 11.17 | 10.04 | 10.05 | 10.05 | qfq | 36,473,938 | 383,870,342 | -2.71% |
| 2025-05-14 | 9.36 | 10.33 | 9.36 | 10.33 | 10.33 | qfq | 20,011,739 | 204,436,123 | 10.01% |
| 2025-05-13 | 9.43 | 9.53 | 9.32 | 9.39 | 9.39 | qfq | 2,393,200 | 22,549,146 | -0.21% |
| 2025-05-12 | 9.36 | 9.46 | 9.30 | 9.41 | 9.41 | qfq | 3,202,400 | 30,074,447 | 1.40% |
| 2025-05-09 | 9.55 | 9.55 | 9.28 | 9.28 | 9.28 | qfq | 3,135,000 | 29,301,967 | -1.90% |
| 2025-05-08 | 9.45 | 9.58 | 9.29 | 9.46 | 9.46 | qfq | 3,833,700 | 36,131,972 | -0.11% |
| 2025-05-07 | 9.30 | 9.55 | 9.30 | 9.47 | 9.47 | qfq | 5,329,263 | 50,276,404 | 2.82% |
| 2025-05-06 | 9.07 | 9.22 | 9.03 | 9.21 | 9.21 | qfq | 3,095,462 | 28,286,342 | 3.02% |
| 2025-04-30 | 9.03 | 9.08 | 8.92 | 8.94 | 8.94 | qfq | 2,376,900 | 21,344,463 | -0.89% |
| 2025-04-29 | 8.79 | 9.07 | 8.79 | 9.02 | 9.02 | qfq | 3,207,100 | 28,850,724 | 2.15% |
| 2025-04-28 | 8.96 | 9.02 | 8.73 | 8.83 | 8.83 | qfq | 2,982,000 | 26,280,021 | -1.45% |
| 2025-04-25 | 8.98 | 9.06 | 8.88 | 8.96 | 8.96 | qfq | 2,716,600 | 24,395,321 | 0.22% |
| 2025-04-24 | 9.01 | 9.11 | 8.85 | 8.94 | 8.94 | qfq | 2,929,300 | 26,284,689 | -0.67% |
| 2025-04-23 | 8.93 | 9.01 | 8.90 | 9.00 | 9.00 | qfq | 2,857,400 | 25,599,654 | 0.90% |
| 2025-04-22 | 8.88 | 8.94 | 8.80 | 8.92 | 8.92 | qfq | 2,824,200 | 25,042,127 | 0.45% |
| 2025-04-21 | 8.76 | 8.95 | 8.70 | 8.88 | 8.88 | qfq | 3,020,900 | 26,778,413 | 1.37% |
| 2025-04-18 | 8.79 | 8.82 | 8.64 | 8.76 | 8.76 | qfq | 2,491,659 | 21,733,979 | -0.34% |
| 2025-04-17 | 8.58 | 8.88 | 8.53 | 8.79 | 8.79 | qfq | 4,831,458 | 42,461,349 | 2.09% |
| 2025-04-16 | 8.88 | 8.88 | 8.48 | 8.61 | 8.61 | qfq | 4,729,601 | 40,863,867 | -2.93% |
| 2025-04-15 | 8.89 | 8.98 | 8.80 | 8.87 | 8.87 | qfq | 5,117,603 | 45,382,934 | -1.33% |
| 2025-04-14 | 8.85 | 9.03 | 8.78 | 8.99 | 8.99 | qfq | 4,219,204 | 37,758,377 | 2.86% |
| 2025-04-11 | 8.67 | 8.91 | 8.67 | 8.74 | 8.74 | qfq | 4,378,400 | 38,546,284 | 0.00% |
| 2025-04-10 | 8.75 | 8.95 | 8.73 | 8.74 | 8.74 | qfq | 5,541,768 | 49,019,107 | 1.51% |
| 2025-04-09 | 8.38 | 8.66 | 7.85 | 8.61 | 8.61 | qfq | 6,864,250 | 56,931,376 | 0.47% |
| 2025-04-08 | 8.83 | 8.99 | 8.31 | 8.57 | 8.57 | qfq | 10,085,000 | 86,694,227 | -5.41% |
| 2025-04-07 | 9.60 | 9.68 | 9.06 | 9.06 | 9.06 | qfq | 5,262,300 | 48,249,411 | -10.03% |
| 2025-04-03 | 9.99 | 10.15 | 9.81 | 10.07 | 10.07 | qfq | 6,247,600 | 62,435,508 | 0.10% |
| 2025-04-02 | 10.07 | 10.22 | 9.93 | 10.06 | 10.06 | qfq | 4,507,800 | 45,439,923 | -0.49% |
| 2025-04-01 | 10.04 | 10.28 | 9.91 | 10.11 | 10.11 | qfq | 6,645,500 | 66,991,388 | 1.30% |
| 2025-03-31 | 10.34 | 10.34 | 9.79 | 9.98 | 9.98 | qfq | 10,149,559 | 101,065,539 | -3.39% |
| 2025-03-28 | 10.88 | 10.97 | 10.30 | 10.33 | 10.33 | qfq | 15,080,103 | 159,188,738 | -5.49% |
| 2025-03-27 | 10.88 | 11.19 | 10.75 | 10.93 | 10.93 | qfq | 18,801,205 | 205,793,634 | -1.89% |
| 2025-03-26 | 10.66 | 11.34 | 10.46 | 11.14 | 11.14 | qfq | 29,202,361 | 318,587,769 | 4.90% |
| 2025-03-25 | 9.84 | 10.85 | 9.78 | 10.62 | 10.62 | qfq | 21,724,703 | 228,581,431 | 7.71% |
| 2025-03-24 | 10.09 | 10.12 | 9.69 | 9.86 | 9.86 | qfq | 5,385,200 | 53,268,769 | -1.79% |
| 2025-03-21 | 10.17 | 10.21 | 10.00 | 10.04 | 10.04 | qfq | 3,120,700 | 31,477,811 | -1.38% |
| 2025-03-20 | 10.20 | 10.27 | 10.09 | 10.18 | 10.18 | qfq | 3,479,300 | 35,444,530 | -0.10% |
| 2025-03-19 | 10.29 | 10.32 | 10.14 | 10.19 | 10.19 | qfq | 3,887,700 | 39,734,724 | -1.07% |
| 2025-03-18 | 10.33 | 10.34 | 10.22 | 10.30 | 10.30 | qfq | 2,998,000 | 30,763,450 | -0.29% |
| 2025-03-17 | 10.31 | 10.45 | 10.22 | 10.33 | 10.33 | qfq | 3,941,301 | 40,714,163 | 0.68% |
| 2025-03-14 | 10.15 | 10.32 | 10.07 | 10.26 | 10.26 | qfq | 3,735,300 | 38,105,387 | 1.28% |
| 2025-03-13 | 10.17 | 10.20 | 9.96 | 10.13 | 10.13 | qfq | 3,094,602 | 31,120,728 | -0.30% |
| 2025-03-12 | 10.18 | 10.25 | 10.08 | 10.16 | 10.16 | qfq | 3,104,602 | 31,468,436 | -0.20% |
| 2025-03-11 | 10.00 | 10.19 | 9.97 | 10.18 | 10.18 | qfq | 4,049,110 | 40,892,950 | 0.79% |
| 2025-03-10 | 9.95 | 10.16 | 9.95 | 10.10 | 10.10 | qfq | 4,158,700 | 41,928,312 | 1.51% |
| 2025-03-07 | 9.89 | 10.05 | 9.85 | 9.95 | 9.95 | qfq | 3,677,400 | 36,633,656 | 0.61% |
| 2025-03-06 | 9.93 | 9.93 | 9.76 | 9.89 | 9.89 | qfq | 3,336,210 | 32,930,615 | -0.10% |
| 2025-03-05 | 10.03 | 10.03 | 9.76 | 9.90 | 9.90 | qfq | 4,002,701 | 39,440,893 | -1.20% |
| 2025-03-04 | 9.99 | 10.15 | 9.94 | 10.02 | 10.02 | qfq | 5,708,800 | 57,231,742 | -1.18% |
| 2025-03-03 | 9.74 | 10.36 | 9.74 | 10.14 | 10.14 | qfq | 10,296,829 | 104,278,725 | 4.21% |
| 2025-02-28 | 9.89 | 9.89 | 9.69 | 9.73 | 9.73 | qfq | 3,196,701 | 31,305,221 | -1.42% |
| 2025-02-27 | 9.92 | 9.97 | 9.76 | 9.87 | 9.87 | qfq | 3,114,102 | 30,638,598 | -0.40% |
| 2025-02-26 | 9.75 | 10.07 | 9.75 | 9.91 | 9.91 | qfq | 4,001,128 | 39,714,569 | 1.64% |
| 2025-02-25 | 9.77 | 9.86 | 9.73 | 9.75 | 9.75 | qfq | 2,425,500 | 23,732,533 | -1.02% |
| 2025-02-24 | 9.77 | 9.89 | 9.71 | 9.85 | 9.85 | qfq | 2,537,600 | 24,912,814 | 0.51% |
| 2025-02-21 | 9.93 | 9.93 | 9.78 | 9.80 | 9.80 | qfq | 3,306,301 | 32,455,466 | -1.11% |
| 2025-02-20 | 9.87 | 9.93 | 9.78 | 9.91 | 9.91 | qfq | 2,315,600 | 22,843,216 | 0.51% |
| 2025-02-19 | 9.70 | 9.87 | 9.65 | 9.86 | 9.86 | qfq | 2,465,901 | 24,127,741 | 1.44% |
| 2025-02-18 | 9.91 | 9.97 | 9.68 | 9.72 | 9.72 | qfq | 3,099,002 | 30,536,433 | -1.62% |
| 2025-02-17 | 9.75 | 9.90 | 9.70 | 9.88 | 9.88 | qfq | 3,049,602 | 29,930,949 | 0.82% |
| 2025-02-14 | 9.80 | 9.97 | 9.73 | 9.80 | 9.80 | qfq | 3,483,210 | 34,252,691 | 0.51% |
| 2025-02-13 | 9.83 | 9.87 | 9.71 | 9.75 | 9.75 | qfq | 2,542,701 | 24,873,727 | -1.02% |
| 2025-02-12 | 9.79 | 9.94 | 9.73 | 9.85 | 9.85 | qfq | 2,755,900 | 27,063,518 | 0.61% |
| 2025-02-11 | 9.85 | 9.86 | 9.69 | 9.79 | 9.79 | qfq | 2,191,100 | 21,387,974 | -0.61% |
| 2025-02-10 | 9.78 | 9.93 | 9.77 | 9.85 | 9.85 | qfq | 2,720,810 | 26,716,386 | 0.41% |
| 2025-02-07 | 9.72 | 9.84 | 9.67 | 9.81 | 9.81 | qfq | 4,195,100 | 40,915,855 | 0.93% |
| 2025-02-06 | 9.68 | 9.76 | 9.50 | 9.72 | 9.72 | qfq | 2,237,500 | 21,676,206 | 0.41% |
| 2025-02-05 | 9.72 | 9.84 | 9.62 | 9.68 | 9.68 | qfq | 1,325,931 | 12,852,775 | 0.10% |
| 2025-01-27 | 9.52 | 9.80 | 9.52 | 9.67 | 9.67 | qfq | 2,036,700 | 19,743,029 | 1.68% |
| 2025-01-24 | 9.53 | 9.64 | 9.40 | 9.51 | 9.51 | qfq | 3,332,784 | 31,636,726 | -1.14% |
| 2025-01-23 | 9.71 | 9.86 | 9.60 | 9.62 | 9.62 | qfq | 2,893,684 | 28,130,306 | -0.10% |
| 2025-01-22 | 9.66 | 9.68 | 9.43 | 9.63 | 9.63 | qfq | 3,149,000 | 30,147,246 | -1.83% |
| 2025-01-21 | 9.85 | 10.00 | 9.72 | 9.81 | 9.81 | qfq | 1,919,810 | 18,820,606 | -0.91% |
| 2025-01-20 | 9.76 | 9.96 | 9.73 | 9.90 | 9.90 | qfq | 1,821,301 | 18,016,492 | 1.23% |
| 2025-01-17 | 9.56 | 9.88 | 9.56 | 9.78 | 9.78 | qfq | 2,137,800 | 20,884,571 | 1.56% |
| 2025-01-16 | 9.51 | 9.97 | 9.39 | 9.63 | 9.63 | qfq | 3,491,100 | 33,844,016 | 1.80% |
| 2025-01-15 | 9.63 | 9.63 | 9.40 | 9.46 | 9.46 | qfq | 1,522,600 | 14,413,214 | -0.94% |
| 2025-01-14 | 9.23 | 9.55 | 9.23 | 9.55 | 9.55 | qfq | 2,186,801 | 20,638,527 | 3.58% |
| 2025-01-13 | 9.14 | 9.27 | 8.94 | 9.22 | 9.22 | qfq | 1,546,101 | 14,150,051 | 0.44% |
| 2025-01-10 | 9.48 | 9.56 | 9.16 | 9.18 | 9.18 | qfq | 1,530,800 | 14,258,279 | -3.37% |
| 2025-01-09 | 9.39 | 9.51 | 9.27 | 9.50 | 9.50 | qfq | 1,677,000 | 15,850,663 | 1.06% |
| 2025-01-08 | 9.40 | 9.45 | 9.11 | 9.40 | 9.40 | qfq | 1,919,700 | 17,860,170 | -0.32% |
| 2025-01-07 | 9.31 | 9.44 | 9.11 | 9.43 | 9.43 | qfq | 2,068,984 | 19,276,437 | 1.29% |
| 2025-01-06 | 9.30 | 9.46 | 8.93 | 9.31 | 9.31 | qfq | 2,231,684 | 20,730,180 | 0.54% |
| 2025-01-03 | 9.60 | 9.68 | 9.23 | 9.26 | 9.26 | qfq | 3,005,623 | 28,427,900 | -3.54% |
| 2025-01-02 | 9.67 | 9.91 | 9.50 | 9.60 | 9.60 | qfq | 2,480,900 | 24,067,820 | -1.54% |
| 2024-12-31 | 9.95 | 10.02 | 9.72 | 9.75 | 9.75 | qfq | 2,796,412 | 27,522,121 | -2.11% |
| 2024-12-30 | 10.19 | 10.19 | 9.91 | 9.96 | 9.96 | qfq | 3,880,300 | 38,848,281 | -2.83% |
| 2024-12-27 | 10.13 | 10.31 | 10.08 | 10.25 | 10.25 | qfq | 2,359,001 | 24,177,472 | 1.38% |
| 2024-12-26 | 10.19 | 10.32 | 10.10 | 10.11 | 10.11 | qfq | 1,988,100 | 20,277,294 | -0.69% |
| 2024-12-25 | 10.47 | 10.59 | 10.04 | 10.18 | 10.18 | qfq | 3,455,600 | 35,196,623 | -3.51% |
| 2024-12-24 | 10.28 | 10.65 | 10.08 | 10.55 | 10.55 | qfq | 4,201,800 | 43,677,107 | 3.53% |
| 2024-12-23 | 10.90 | 10.90 | 10.11 | 10.19 | 10.19 | qfq | 4,125,401 | 42,757,011 | -6.08% |
| 2024-12-20 | 10.67 | 11.03 | 10.66 | 10.85 | 10.85 | qfq | 3,401,411 | 36,961,591 | 1.12% |
| 2024-12-19 | 10.53 | 10.73 | 10.40 | 10.73 | 10.73 | qfq | 2,203,710 | 23,255,264 | 1.80% |
| 2024-12-18 | 10.70 | 10.74 | 10.14 | 10.54 | 10.54 | qfq | 2,688,011 | 28,465,763 | -0.57% |
| 2024-12-17 | 10.96 | 10.99 | 10.51 | 10.60 | 10.60 | qfq | 3,797,000 | 40,680,654 | -3.02% |
| 2024-12-16 | 10.98 | 11.08 | 10.85 | 10.93 | 10.93 | qfq | 2,537,400 | 27,746,646 | -0.46% |
| 2024-12-13 | 11.20 | 11.26 | 10.92 | 10.98 | 10.98 | qfq | 3,406,600 | 37,493,888 | -1.96% |
| 2024-12-12 | 11.07 | 11.22 | 10.97 | 11.20 | 11.20 | qfq | 4,442,300 | 49,451,717 | 1.36% |
| 2024-12-11 | 10.95 | 11.10 | 10.89 | 11.05 | 11.05 | qfq | 2,995,500 | 32,931,805 | 0.82% |
| 2024-12-10 | 11.30 | 11.33 | 10.93 | 10.96 | 10.96 | qfq | 5,201,101 | 57,680,123 | -1.08% |
| 2024-12-09 | 11.08 | 11.31 | 11.00 | 11.08 | 11.08 | qfq | 4,143,900 | 46,240,002 | 0.00% |
| 2024-12-06 | 10.96 | 11.17 | 10.92 | 11.08 | 11.08 | qfq | 3,631,500 | 40,180,480 | 1.09% |
| 2024-12-05 | 10.82 | 11.07 | 10.70 | 10.96 | 10.96 | qfq | 2,575,000 | 28,052,572 | 1.01% |
| 2024-12-04 | 11.03 | 11.11 | 10.71 | 10.85 | 10.85 | qfq | 3,648,050 | 39,778,479 | -2.25% |
| 2024-12-03 | 11.25 | 11.43 | 11.03 | 11.10 | 11.10 | qfq | 5,503,900 | 61,666,488 | -1.16% |
| 2024-12-02 | 10.90 | 11.35 | 10.85 | 11.23 | 11.23 | qfq | 6,552,620 | 73,294,450 | 2.56% |
| 2024-11-29 | 10.90 | 11.01 | 10.83 | 10.95 | 10.95 | qfq | 4,753,700 | 51,928,009 | 0.09% |
| 2024-11-28 | 10.68 | 11.18 | 10.68 | 10.94 | 10.94 | qfq | 7,967,202 | 87,616,172 | 3.21% |
| 2024-11-27 | 10.77 | 10.77 | 10.30 | 10.60 | 10.60 | qfq | 4,251,502 | 44,675,228 | -1.76% |
| 2024-11-26 | 10.86 | 11.07 | 10.73 | 10.79 | 10.79 | qfq | 5,104,900 | 55,506,201 | -0.64% |
| 2024-11-25 | 10.48 | 10.89 | 10.48 | 10.86 | 10.86 | qfq | 4,822,800 | 51,608,752 | 3.63% |
| 2024-11-22 | 10.95 | 11.22 | 10.47 | 10.48 | 10.48 | qfq | 6,523,100 | 70,260,657 | -4.12% |
| 2024-11-21 | 10.75 | 11.40 | 10.75 | 10.93 | 10.93 | qfq | 8,555,001 | 94,334,786 | 2.25% |
| 2024-11-20 | 10.31 | 10.75 | 10.27 | 10.69 | 10.69 | qfq | 6,378,796 | 67,890,379 | 3.48% |
| 2024-11-19 | 10.03 | 10.33 | 10.00 | 10.33 | 10.33 | qfq | 4,010,370 | 40,675,031 | 2.79% |
| 2024-11-18 | 10.19 | 10.38 | 9.88 | 10.05 | 10.05 | qfq | 5,297,961 | 53,366,641 | -1.37% |
| 2024-11-15 | 10.43 | 10.66 | 10.18 | 10.19 | 10.19 | qfq | 5,965,100 | 62,129,628 | -3.50% |
| 2024-11-14 | 10.68 | 11.19 | 10.51 | 10.56 | 10.56 | qfq | 9,949,481 | 108,350,871 | -0.56% |
| 2024-11-13 | 10.54 | 10.69 | 10.33 | 10.62 | 10.62 | qfq | 3,651,900 | 38,342,276 | 0.19% |
| 2024-11-12 | 10.49 | 10.93 | 10.46 | 10.60 | 10.60 | qfq | 6,797,462 | 72,445,872 | 1.05% |
| 2024-11-11 | 10.31 | 10.49 | 10.26 | 10.49 | 10.49 | qfq | 4,726,930 | 49,083,851 | 2.14% |
| 2024-11-08 | 10.46 | 10.54 | 10.26 | 10.27 | 10.27 | qfq | 4,902,700 | 50,866,131 | -1.72% |
| 2024-11-07 | 10.20 | 10.45 | 10.20 | 10.45 | 10.45 | qfq | 5,020,100 | 51,971,497 | 1.26% |
| 2024-11-06 | 10.48 | 10.59 | 10.27 | 10.32 | 10.32 | qfq | 7,016,161 | 72,891,173 | -1.90% |
| 2024-11-05 | 10.27 | 10.62 | 10.21 | 10.52 | 10.52 | qfq | 10,760,902 | 112,297,728 | 3.14% |
| 2024-11-04 | 10.10 | 10.22 | 9.98 | 10.20 | 10.20 | qfq | 3,904,823 | 39,484,098 | 0.39% |
| 2024-11-01 | 10.25 | 10.48 | 10.10 | 10.16 | 10.16 | qfq | 5,453,901 | 56,273,260 | -0.88% |
| 2024-10-31 | 10.34 | 10.45 | 10.18 | 10.25 | 10.25 | qfq | 5,374,600 | 55,351,982 | -0.39% |
| 2024-10-30 | 9.93 | 10.37 | 9.91 | 10.29 | 10.29 | qfq | 5,836,200 | 59,353,083 | 2.59% |
| 2024-10-29 | 10.39 | 10.40 | 10.00 | 10.03 | 10.03 | qfq | 4,995,002 | 50,675,690 | -3.28% |
| 2024-10-28 | 10.19 | 10.45 | 10.14 | 10.37 | 10.37 | qfq | 6,827,598 | 70,324,843 | 1.67% |
| 2024-10-25 | 9.68 | 10.57 | 9.68 | 10.20 | 10.20 | qfq | 9,512,841 | 97,259,058 | 3.76% |
| 2024-10-24 | 9.80 | 9.88 | 9.70 | 9.83 | 9.83 | qfq | 2,571,000 | 25,187,524 | -0.51% |
| 2024-10-23 | 9.75 | 9.95 | 9.68 | 9.88 | 9.88 | qfq | 4,083,603 | 40,097,103 | 1.75% |
| 2024-10-22 | 9.49 | 9.71 | 9.49 | 9.71 | 9.71 | qfq | 3,478,597 | 33,506,526 | 2.21% |
| 2024-10-21 | 9.56 | 9.67 | 9.46 | 9.50 | 9.50 | qfq | 3,601,651 | 34,348,947 | -0.31% |
| 2024-10-18 | 9.38 | 9.65 | 9.32 | 9.53 | 9.53 | qfq | 3,422,141 | 32,467,054 | 1.17% |
| 2024-10-17 | 9.48 | 9.61 | 9.40 | 9.42 | 9.42 | qfq | 2,542,207 | 24,161,027 | -0.63% |
| 2024-10-16 | 9.29 | 9.53 | 9.25 | 9.48 | 9.48 | qfq | 2,174,810 | 20,521,875 | 1.28% |
| 2024-10-15 | 9.55 | 9.60 | 9.35 | 9.36 | 9.36 | qfq | 2,425,610 | 22,973,110 | -1.99% |
| 2024-10-14 | 9.34 | 9.60 | 9.32 | 9.55 | 9.55 | qfq | 2,717,776 | 25,696,312 | 2.69% |
| 2024-10-11 | 9.55 | 9.58 | 9.21 | 9.30 | 9.30 | qfq | 3,351,999 | 31,431,891 | -2.62% |
| 2024-10-10 | 9.63 | 9.85 | 9.45 | 9.55 | 9.55 | qfq | 4,085,402 | 39,460,826 | 0.42% |
| 2024-10-09 | 10.18 | 10.18 | 9.50 | 9.51 | 9.51 | qfq | 6,383,659 | 62,716,481 | -8.73% |
| 2024-10-08 | 11.01 | 11.10 | 9.96 | 10.42 | 10.42 | qfq | 10,341,601 | 109,346,074 | 3.17% |
| 2024-09-30 | 9.68 | 10.21 | 9.50 | 10.10 | 10.10 | qfq | 7,405,883 | 73,203,945 | 8.02% |
| 2024-09-27 | 9.20 | 9.49 | 9.14 | 9.35 | 9.35 | qfq | 3,993,800 | 37,164,100 | 2.97% |
| 2024-09-26 | 8.85 | 9.09 | 8.85 | 9.08 | 9.08 | qfq | 1,934,000 | 17,408,915 | 2.02% |
| 2024-09-25 | 8.90 | 9.14 | 8.86 | 8.90 | 8.90 | qfq | 2,713,900 | 24,446,729 | 0.56% |
| 2024-09-24 | 8.59 | 8.85 | 8.56 | 8.85 | 8.85 | qfq | 1,923,201 | 16,802,347 | 3.63% |
| 2024-09-23 | 8.52 | 8.59 | 8.46 | 8.54 | 8.54 | qfq | 637,600 | 5,446,510 | 0.23% |
| 2024-09-20 | 8.56 | 8.60 | 8.46 | 8.52 | 8.52 | qfq | 1,046,100 | 8,916,137 | -0.70% |
| 2024-09-19 | 8.36 | 8.63 | 8.34 | 8.58 | 8.58 | qfq | 1,436,438 | 12,223,545 | 3.25% |
| 2024-09-18 | 8.43 | 8.47 | 8.23 | 8.31 | 8.31 | qfq | 997,237 | 8,295,217 | -1.77% |
| 2024-09-13 | 8.60 | 8.65 | 8.46 | 8.46 | 8.46 | qfq | 1,225,500 | 10,450,303 | -1.97% |
| 2024-09-12 | 8.55 | 8.70 | 8.55 | 8.63 | 8.63 | qfq | 789,700 | 6,830,221 | 0.35% |
| 2024-09-11 | 8.58 | 8.70 | 8.55 | 8.60 | 8.60 | qfq | 838,301 | 7,217,448 | -0.12% |
| 2024-09-10 | 8.65 | 8.67 | 8.53 | 8.61 | 8.61 | qfq | 1,013,200 | 8,705,554 | -0.35% |
| 2024-09-09 | 8.67 | 8.71 | 8.55 | 8.64 | 8.64 | qfq | 1,341,200 | 11,535,288 | -0.23% |
| 2024-09-06 | 8.81 | 8.83 | 8.66 | 8.66 | 8.66 | qfq | 1,002,700 | 8,766,992 | -1.70% |
| 2024-09-05 | 8.84 | 8.94 | 8.77 | 8.81 | 8.81 | qfq | 1,418,500 | 12,537,308 | -0.68% |
| 2024-09-04 | 8.91 | 8.98 | 8.79 | 8.87 | 8.87 | qfq | 1,464,700 | 13,031,344 | -0.89% |
| 2024-09-03 | 8.77 | 9.00 | 8.72 | 8.95 | 8.95 | qfq | 1,823,300 | 16,285,417 | 1.70% |
| 2024-09-02 | 8.87 | 8.95 | 8.77 | 8.80 | 8.80 | qfq | 1,362,201 | 12,077,429 | -0.56% |
| 2024-08-30 | 8.75 | 8.94 | 8.73 | 8.85 | 8.85 | qfq | 1,978,661 | 17,529,283 | 0.68% |
| 2024-08-29 | 8.68 | 8.82 | 8.58 | 8.79 | 8.79 | qfq | 1,169,500 | 10,215,709 | 0.57% |
| 2024-08-28 | 8.55 | 8.80 | 8.53 | 8.74 | 8.74 | qfq | 1,245,500 | 10,850,970 | 1.98% |
| 2024-08-27 | 8.69 | 8.74 | 8.57 | 8.57 | 8.57 | qfq | 927,361 | 8,004,940 | -1.72% |
| 2024-08-26 | 8.45 | 8.82 | 8.45 | 8.72 | 8.72 | qfq | 2,377,798 | 20,652,764 | 2.83% |
| 2024-08-23 | 8.55 | 8.61 | 8.44 | 8.48 | 8.48 | qfq | 1,724,317 | 14,638,892 | -1.62% |
| 2024-08-22 | 8.72 | 8.86 | 8.54 | 8.62 | 8.62 | qfq | 2,530,317 | 21,912,804 | -1.93% |
| 2024-08-21 | 9.00 | 9.00 | 8.73 | 8.79 | 8.79 | qfq | 4,401,098 | 38,799,747 | -4.04% |
| 2024-08-20 | 8.80 | 9.43 | 8.71 | 9.16 | 9.16 | qfq | 7,056,559 | 64,340,922 | 3.85% |
| 2024-08-19 | 8.80 | 8.94 | 8.79 | 8.82 | 8.82 | qfq | 1,090,900 | 9,662,566 | 0.11% |
| 2024-08-16 | 8.92 | 8.99 | 8.81 | 8.81 | 8.81 | qfq | 1,188,760 | 10,535,461 | -1.45% |
| 2024-08-15 | 8.90 | 8.99 | 8.85 | 8.94 | 8.94 | qfq | 1,071,300 | 9,559,741 | 0.11% |
| 2024-08-14 | 9.08 | 9.17 | 8.91 | 8.93 | 8.93 | qfq | 1,008,501 | 9,060,214 | -1.22% |
| 2024-08-13 | 8.97 | 9.10 | 8.88 | 9.04 | 9.04 | qfq | 838,600 | 7,537,731 | 0.78% |
| 2024-08-12 | 9.00 | 9.12 | 8.96 | 8.97 | 8.97 | qfq | 1,194,500 | 10,792,545 | -0.99% |
| 2024-08-09 | 9.11 | 9.18 | 9.02 | 9.06 | 9.06 | qfq | 917,523 | 8,365,848 | -0.44% |
| 2024-08-08 | 9.00 | 9.15 | 8.97 | 9.10 | 9.10 | qfq | 1,030,100 | 9,348,963 | 0.33% |
| 2024-08-07 | 9.08 | 9.12 | 8.97 | 9.07 | 9.07 | qfq | 861,223 | 7,810,014 | 0.11% |
| 2024-08-06 | 8.92 | 9.09 | 8.92 | 9.06 | 9.06 | qfq | 1,379,723 | 12,438,045 | 1.68% |
| 2024-08-05 | 9.05 | 9.18 | 8.86 | 8.91 | 8.91 | qfq | 1,743,300 | 15,707,381 | -2.62% |
| 2024-08-02 | 9.20 | 9.30 | 9.13 | 9.15 | 9.15 | qfq | 1,273,700 | 11,735,706 | -0.97% |
| 2024-08-01 | 9.32 | 9.53 | 9.23 | 9.24 | 9.24 | qfq | 1,563,100 | 14,572,212 | -0.86% |
| 2024-07-31 | 8.98 | 9.36 | 8.98 | 9.32 | 9.32 | qfq | 2,664,601 | 24,551,597 | 3.90% |
| 2024-07-30 | 9.02 | 9.13 | 8.93 | 8.97 | 8.97 | qfq | 2,129,635 | 19,196,764 | -0.88% |
| 2024-07-29 | 9.13 | 9.14 | 9.00 | 9.05 | 9.05 | qfq | 779,800 | 7,059,071 | -0.44% |
| 2024-07-26 | 8.98 | 9.16 | 8.97 | 9.09 | 9.09 | qfq | 874,300 | 7,961,326 | 1.34% |
| 2024-07-25 | 8.95 | 9.06 | 8.79 | 8.97 | 8.97 | qfq | 1,035,217 | 9,239,547 | 0.67% |
| 2024-07-24 | 8.98 | 9.02 | 8.85 | 8.91 | 8.91 | qfq | 1,064,711 | 9,493,954 | -0.78% |
| 2024-07-23 | 9.12 | 9.19 | 8.96 | 8.98 | 8.98 | qfq | 1,006,100 | 9,144,914 | -1.64% |
| 2024-07-22 | 9.23 | 9.26 | 9.08 | 9.13 | 9.13 | qfq | 953,301 | 8,704,985 | -0.87% |
| 2024-07-19 | 9.21 | 9.28 | 9.07 | 9.21 | 9.21 | qfq | 872,400 | 8,015,851 | -0.32% |
| 2024-07-18 | 9.17 | 9.25 | 8.98 | 9.24 | 9.24 | qfq | 1,306,401 | 11,860,700 | 0.54% |
| 2024-07-17 | 9.35 | 9.35 | 9.14 | 9.19 | 9.19 | qfq | 1,316,100 | 12,110,048 | -0.65% |
| 2024-07-16 | 9.29 | 9.35 | 9.15 | 9.25 | 9.25 | qfq | 1,100,600 | 10,150,337 | -0.75% |
| 2024-07-15 | 9.38 | 9.46 | 9.27 | 9.32 | 9.32 | qfq | 1,016,000 | 9,481,184 | -1.58% |
| 2024-07-12 | 9.53 | 9.57 | 9.40 | 9.47 | 9.47 | qfq | 1,325,158 | 12,557,842 | -0.42% |
| 2024-07-11 | 9.38 | 9.55 | 9.31 | 9.51 | 9.51 | qfq | 2,260,800 | 21,376,793 | 3.03% |
| 2024-07-10 | 9.30 | 9.57 | 9.19 | 9.23 | 9.23 | qfq | 2,574,200 | 24,049,213 | -2.12% |
| 2024-07-09 | 9.10 | 9.76 | 9.01 | 9.43 | 9.43 | qfq | 3,481,958 | 32,365,842 | 4.89% |
| 2024-07-08 | 9.19 | 9.22 | 8.95 | 8.99 | 8.99 | qfq | 1,208,800 | 10,908,083 | -2.81% |
| 2024-07-05 | 9.00 | 9.26 | 8.91 | 9.25 | 9.25 | qfq | 1,253,501 | 11,456,676 | 2.10% |
| 2024-07-04 | 9.30 | 9.37 | 9.06 | 9.06 | 9.06 | qfq | 1,393,560 | 12,794,485 | -3.31% |
| 2024-07-03 | 9.32 | 9.43 | 9.32 | 9.37 | 9.37 | qfq | 1,086,400 | 10,193,791 | 0.43% |
| 2024-07-02 | 9.30 | 9.38 | 9.23 | 9.33 | 9.33 | qfq | 1,298,258 | 12,116,555 | 0.32% |
| 2024-07-01 | 9.05 | 9.30 | 8.98 | 9.30 | 9.30 | qfq | 1,547,703 | 14,202,367 | 2.65% |
| 2024-06-28 | 9.01 | 9.16 | 9.00 | 9.06 | 9.06 | qfq | 1,008,658 | 9,178,869 | 0.44% |
| 2024-06-27 | 9.21 | 9.27 | 9.02 | 9.02 | 9.02 | qfq | 1,300,100 | 11,883,274 | -2.06% |
| 2024-06-26 | 8.96 | 9.22 | 8.85 | 9.21 | 9.21 | qfq | 1,255,600 | 11,394,805 | 2.68% |
| 2024-06-25 | 8.81 | 9.05 | 8.80 | 8.97 | 8.97 | qfq | 1,506,300 | 13,504,330 | 1.36% |
| 2024-06-24 | 9.15 | 9.18 | 8.77 | 8.85 | 8.85 | qfq | 2,328,500 | 20,747,482 | -3.91% |
| 2024-06-21 | 9.15 | 9.28 | 9.09 | 9.21 | 9.21 | qfq | 1,040,701 | 9,587,496 | 0.11% |
| 2024-06-20 | 9.48 | 9.54 | 9.17 | 9.20 | 9.20 | qfq | 2,195,201 | 20,395,946 | -2.95% |
| 2024-06-19 | 9.46 | 9.70 | 9.45 | 9.48 | 9.48 | qfq | 1,132,400 | 10,788,627 | -0.73% |
| 2024-06-18 | 9.24 | 9.60 | 9.24 | 9.55 | 9.55 | qfq | 1,731,001 | 16,452,987 | 2.25% |
| 2024-06-17 | 9.51 | 9.51 | 9.31 | 9.34 | 9.34 | qfq | 1,814,300 | 17,021,970 | -2.10% |
| 2024-06-14 | 9.61 | 9.68 | 9.46 | 9.54 | 9.54 | qfq | 1,473,600 | 14,042,181 | -1.75% |
| 2024-06-13 | 9.88 | 9.99 | 9.71 | 9.71 | 9.61 | qfq | 1,789,300 | 17,515,457 | -2.22% |
| 2024-06-12 | 9.64 | 9.96 | 9.60 | 9.93 | 9.83 | qfq | 2,030,100 | 19,943,505 | 2.80% |
| 2024-06-11 | 9.62 | 9.73 | 9.42 | 9.66 | 9.56 | qfq | 1,930,910 | 18,492,092 | -0.31% |
| 2024-06-07 | 9.56 | 9.88 | 9.56 | 9.69 | 9.59 | qfq | 2,837,016 | 27,449,809 | 2.54% |
| 2024-06-06 | 9.74 | 9.91 | 9.35 | 9.45 | 9.35 | qfq | 3,046,612 | 29,066,345 | -2.68% |
| 2024-06-05 | 10.02 | 10.02 | 9.70 | 9.71 | 9.61 | qfq | 2,222,200 | 21,767,593 | -3.19% |
| 2024-06-04 | 10.18 | 10.19 | 9.89 | 10.03 | 9.93 | qfq | 2,856,300 | 28,572,738 | -1.57% |
| 2024-06-03 | 10.39 | 10.47 | 10.05 | 10.19 | 10.09 | qfq | 2,856,402 | 29,220,034 | -2.39% |
| 2024-05-31 | 10.54 | 10.60 | 10.38 | 10.44 | 10.33 | qfq | 2,678,000 | 27,970,685 | -1.32% |
| 2024-05-30 | 10.66 | 10.97 | 10.58 | 10.58 | 10.47 | qfq | 3,472,439 | 37,355,317 | -0.66% |
| 2024-05-29 | 10.47 | 10.75 | 10.43 | 10.65 | 10.54 | qfq | 2,417,609 | 25,697,400 | 1.43% |
| 2024-05-28 | 10.70 | 10.73 | 10.48 | 10.50 | 10.39 | qfq | 2,215,452 | 23,408,306 | -1.96% |
| 2024-05-27 | 10.63 | 10.71 | 10.43 | 10.71 | 10.60 | qfq | 3,232,081 | 34,121,665 | -0.09% |
| 2024-05-24 | 10.72 | 10.82 | 10.61 | 10.72 | 10.61 | qfq | 2,272,529 | 24,369,889 | 0.00% |
| 2024-05-23 | 10.92 | 10.93 | 10.62 | 10.72 | 10.61 | qfq | 4,550,706 | 48,874,931 | -2.63% |
| 2024-05-22 | 10.98 | 11.13 | 10.95 | 11.01 | 10.90 | qfq | 2,340,500 | 25,776,112 | 0.00% |
| 2024-05-21 | 11.37 | 11.37 | 10.98 | 11.01 | 10.90 | qfq | 4,764,900 | 52,844,414 | -3.17% |
| 2024-05-20 | 11.12 | 11.43 | 11.10 | 11.37 | 11.25 | qfq | 6,592,600 | 74,858,964 | 2.43% |
| 2024-05-17 | 10.99 | 11.22 | 10.91 | 11.10 | 10.99 | qfq | 4,087,901 | 45,231,336 | 0.82% |
| 2024-05-16 | 10.99 | 11.24 | 10.96 | 11.01 | 10.90 | qfq | 3,692,300 | 40,958,409 | -0.27% |
| 2024-05-15 | 11.08 | 11.18 | 10.86 | 11.04 | 10.93 | qfq | 5,702,759 | 62,819,515 | -0.45% |
| 2024-05-14 | 10.99 | 11.15 | 10.95 | 11.09 | 10.98 | qfq | 3,889,500 | 42,967,234 | 0.64% |
| 2024-05-13 | 11.30 | 11.30 | 10.95 | 11.02 | 10.91 | qfq | 4,960,858 | 54,843,811 | -3.16% |
| 2024-05-10 | 11.40 | 11.65 | 11.27 | 11.38 | 11.26 | qfq | 5,567,780 | 63,766,071 | -0.18% |
| 2024-05-09 | 11.40 | 11.62 | 11.36 | 11.40 | 11.28 | qfq | 7,391,500 | 84,843,535 | -1.21% |
| 2024-05-08 | 11.72 | 11.78 | 11.50 | 11.54 | 11.42 | qfq | 10,378,800 | 120,465,225 | -3.91% |
| 2024-05-07 | 11.41 | 12.15 | 11.26 | 12.01 | 11.89 | qfq | 19,584,412 | 229,539,155 | 5.26% |
| 2024-05-06 | 10.88 | 11.48 | 10.64 | 11.41 | 11.29 | qfq | 15,827,405 | 175,996,018 | 5.65% |
| 2024-04-30 | 10.85 | 11.20 | 10.74 | 10.80 | 10.69 | qfq | 10,902,900 | 118,940,416 | -3.57% |
| 2024-04-29 | 10.45 | 11.55 | 10.45 | 11.20 | 11.08 | qfq | 17,222,449 | 188,445,604 | 1.63% |
| 2024-04-26 | 10.84 | 11.58 | 10.34 | 11.02 | 10.91 | qfq | 20,942,563 | 231,436,080 | 4.65% |
| 2024-04-25 | 9.61 | 10.53 | 9.61 | 10.53 | 10.42 | qfq | 3,321,790 | 34,839,577 | 10.03% |
| 2024-04-24 | 9.32 | 9.72 | 9.32 | 9.57 | 9.47 | qfq | 2,720,693 | 25,904,298 | 2.79% |
| 2024-04-23 | 9.35 | 9.48 | 9.29 | 9.31 | 9.21 | qfq | 2,147,821 | 20,113,567 | -0.96% |
| 2024-04-22 | 9.65 | 9.76 | 9.36 | 9.40 | 9.30 | qfq | 4,302,511 | 40,640,795 | -3.09% |
| 2024-04-19 | 9.40 | 9.95 | 9.28 | 9.70 | 9.60 | qfq | 4,166,602 | 40,444,616 | 2.86% |
| 2024-04-18 | 9.50 | 9.71 | 9.35 | 9.43 | 9.33 | qfq | 3,267,200 | 31,197,661 | -0.11% |
| 2024-04-17 | 8.98 | 9.49 | 8.98 | 9.44 | 9.34 | qfq | 4,411,300 | 41,429,454 | 6.67% |
| 2024-04-16 | 9.80 | 9.80 | 8.82 | 8.85 | 8.76 | qfq | 6,749,570 | 61,415,732 | -9.69% |
| 2024-04-15 | 10.28 | 10.32 | 9.62 | 9.80 | 9.70 | qfq | 6,123,800 | 60,643,030 | -5.50% |
| 2024-04-12 | 10.30 | 10.55 | 10.12 | 10.37 | 10.26 | qfq | 4,698,508 | 48,427,046 | 0.78% |
| 2024-04-11 | 10.33 | 10.59 | 10.20 | 10.29 | 10.18 | qfq | 5,744,607 | 59,605,706 | -1.53% |
| 2024-04-10 | 10.32 | 10.98 | 10.27 | 10.45 | 10.34 | qfq | 9,811,915 | 103,620,665 | 0.10% |
| 2024-04-09 | 9.75 | 10.77 | 9.71 | 10.44 | 10.33 | qfq | 8,979,679 | 92,864,363 | 6.42% |
| 2024-04-08 | 10.01 | 10.19 | 9.81 | 9.81 | 9.71 | qfq | 5,101,126 | 51,142,665 | -2.78% |
| 2024-04-03 | 10.09 | 10.16 | 9.90 | 10.09 | 9.99 | qfq | 6,433,502 | 64,499,354 | -0.88% |
| 2024-04-02 | 9.60 | 10.35 | 9.57 | 10.18 | 10.08 | qfq | 9,784,020 | 98,555,419 | 6.04% |
| 2024-04-01 | 9.42 | 9.73 | 9.37 | 9.60 | 9.50 | qfq | 3,550,900 | 34,037,071 | 3.34% |
| 2024-03-29 | 9.22 | 9.36 | 9.19 | 9.29 | 9.19 | qfq | 2,113,811 | 19,605,408 | 1.31% |
| 2024-03-28 | 9.00 | 9.27 | 8.99 | 9.17 | 9.08 | qfq | 2,395,900 | 21,924,109 | 1.21% |
| 2024-03-27 | 9.23 | 9.37 | 9.05 | 9.06 | 8.97 | qfq | 2,552,571 | 23,466,247 | -2.48% |
| 2024-03-26 | 9.15 | 9.33 | 9.05 | 9.29 | 9.19 | qfq | 2,725,111 | 25,048,689 | 1.20% |
| 2024-03-25 | 9.46 | 9.49 | 9.15 | 9.18 | 9.09 | qfq | 2,910,216 | 27,101,592 | -2.75% |
| 2024-03-22 | 9.64 | 9.66 | 9.36 | 9.44 | 9.34 | qfq | 2,941,400 | 27,875,193 | -2.07% |
| 2024-03-21 | 9.74 | 9.74 | 9.43 | 9.64 | 9.54 | qfq | 3,923,126 | 37,641,992 | -0.21% |
| 2024-03-20 | 9.61 | 9.72 | 9.58 | 9.66 | 9.56 | qfq | 2,271,671 | 21,934,798 | 0.10% |
| 2024-03-19 | 9.77 | 9.88 | 9.62 | 9.65 | 9.55 | qfq | 3,516,111 | 34,185,374 | -1.63% |
| 2024-03-18 | 9.44 | 9.90 | 9.39 | 9.81 | 9.71 | qfq | 5,023,002 | 48,460,299 | 3.92% |
| 2024-03-15 | 9.29 | 9.45 | 9.18 | 9.44 | 9.34 | qfq | 3,159,800 | 29,449,825 | 1.61% |
| 2024-03-14 | 9.37 | 9.43 | 9.17 | 9.29 | 9.19 | qfq | 2,106,628 | 19,630,821 | -0.85% |
| 2024-03-13 | 9.44 | 9.51 | 9.28 | 9.37 | 9.27 | qfq | 2,466,000 | 23,073,462 | -0.64% |
| 2024-03-12 | 9.40 | 9.45 | 9.29 | 9.43 | 9.33 | qfq | 3,109,251 | 29,173,484 | 1.07% |
| 2024-03-11 | 9.14 | 9.33 | 9.12 | 9.33 | 9.23 | qfq | 3,018,730 | 27,820,594 | 2.19% |
| 2024-03-08 | 9.17 | 9.25 | 9.05 | 9.13 | 9.04 | qfq | 1,924,805 | 17,579,577 | -0.65% |
| 2024-03-07 | 9.20 | 9.38 | 9.14 | 9.19 | 9.10 | qfq | 3,294,926 | 30,475,785 | -0.97% |
| 2024-03-06 | 9.07 | 9.50 | 9.04 | 9.28 | 9.18 | qfq | 3,278,131 | 30,416,647 | 1.87% |
| 2024-03-05 | 9.37 | 9.37 | 9.06 | 9.11 | 9.02 | qfq | 3,320,500 | 30,426,527 | -2.88% |
| 2024-03-04 | 9.54 | 9.60 | 9.29 | 9.38 | 9.28 | qfq | 2,869,100 | 26,949,601 | -1.47% |
| 2024-03-01 | 9.85 | 9.85 | 9.39 | 9.52 | 9.42 | qfq | 3,486,300 | 33,194,341 | 1.17% |
| 2024-02-29 | 9.12 | 9.49 | 9.10 | 9.41 | 9.31 | qfq | 4,588,600 | 42,858,047 | 2.73% |
| 2024-02-28 | 10.09 | 10.22 | 9.13 | 9.16 | 9.07 | qfq | 8,062,550 | 78,985,793 | -9.31% |
| 2024-02-27 | 10.57 | 10.58 | 10.00 | 10.10 | 10.00 | qfq | 9,186,825 | 94,687,815 | 4.99% |
| 2024-02-26 | 9.14 | 9.79 | 9.14 | 9.62 | 9.52 | qfq | 4,887,530 | 46,418,395 | 5.14% |
| 2024-02-23 | 9.04 | 9.16 | 8.90 | 9.15 | 9.06 | qfq | 4,477,266 | 40,385,635 | 0.77% |
| 2024-02-22 | 8.79 | 9.12 | 8.75 | 9.08 | 8.99 | qfq | 5,598,650 | 50,113,366 | 6.45% |
| 2024-02-21 | 8.45 | 8.89 | 8.32 | 8.53 | 8.44 | qfq | 3,571,800 | 30,871,435 | 0.95% |
| 2024-02-20 | 8.25 | 8.53 | 8.02 | 8.45 | 8.36 | qfq | 4,090,350 | 33,923,514 | 2.30% |
| 2024-02-19 | 7.82 | 8.28 | 7.82 | 8.26 | 8.17 | qfq | 6,081,444 | 49,281,763 | 9.11% |
| 2024-02-08 | 6.95 | 7.57 | 6.83 | 7.57 | 7.49 | qfq | 5,723,802 | 41,775,703 | 10.03% |
| 2024-02-07 | 7.33 | 7.33 | 6.81 | 6.88 | 6.81 | qfq | 5,929,960 | 41,581,295 | -6.27% |
| 2024-02-06 | 7.08 | 7.59 | 6.79 | 7.34 | 7.26 | qfq | 6,240,550 | 44,204,360 | -2.39% |
| 2024-02-05 | 8.39 | 8.39 | 7.52 | 7.52 | 7.44 | qfq | 4,983,750 | 38,154,644 | -9.94% |
| 2024-02-02 | 9.05 | 9.07 | 8.03 | 8.35 | 8.26 | qfq | 3,930,100 | 33,166,644 | -6.39% |
| 2024-02-01 | 9.06 | 9.12 | 8.72 | 8.92 | 8.83 | qfq | 3,190,355 | 28,396,608 | -2.83% |
| 2024-01-31 | 9.69 | 9.70 | 9.04 | 9.18 | 9.09 | qfq | 4,055,819 | 37,657,348 | -6.99% |
| 2024-01-30 | 10.36 | 10.36 | 9.84 | 9.87 | 9.77 | qfq | 2,460,300 | 24,821,085 | -4.55% |
| 2024-01-29 | 10.78 | 10.79 | 10.33 | 10.34 | 10.23 | qfq | 2,066,479 | 21,646,639 | -3.45% |
| 2024-01-26 | 10.62 | 10.94 | 10.51 | 10.71 | 10.60 | qfq | 2,218,384 | 23,921,777 | 0.85% |
| 2024-01-25 | 10.17 | 10.64 | 10.07 | 10.62 | 10.51 | qfq | 2,862,600 | 29,651,650 | 5.04% |
| 2024-01-24 | 10.02 | 10.20 | 9.70 | 10.11 | 10.01 | qfq | 2,984,319 | 29,748,977 | 1.40% |
| 2024-01-23 | 10.19 | 10.19 | 9.77 | 9.97 | 9.87 | qfq | 3,056,400 | 30,422,151 | -2.25% |
| 2024-01-22 | 10.90 | 10.94 | 10.08 | 10.20 | 10.09 | qfq | 2,634,400 | 27,586,999 | -5.73% |
| 2024-01-19 | 10.93 | 11.15 | 10.81 | 10.82 | 10.71 | qfq | 1,699,800 | 18,603,294 | -1.01% |
| 2024-01-18 | 11.19 | 11.19 | 10.61 | 10.93 | 10.82 | qfq | 2,871,200 | 31,146,410 | -2.06% |
| 2024-01-17 | 11.41 | 11.44 | 11.16 | 11.16 | 11.05 | qfq | 1,592,300 | 18,057,073 | -2.19% |
| 2024-01-16 | 11.48 | 11.55 | 11.25 | 11.41 | 11.29 | qfq | 1,810,800 | 20,630,480 | -0.52% |
| 2024-01-15 | 11.54 | 11.55 | 11.40 | 11.47 | 11.35 | qfq | 1,309,900 | 15,047,413 | -0.61% |
| 2024-01-12 | 11.61 | 11.74 | 11.53 | 11.54 | 11.42 | qfq | 1,741,200 | 20,256,016 | -0.69% |
| 2024-01-11 | 11.35 | 11.62 | 11.31 | 11.62 | 11.50 | qfq | 1,819,800 | 20,889,846 | 2.38% |
| 2024-01-10 | 11.41 | 11.53 | 11.27 | 11.35 | 11.23 | qfq | 1,346,800 | 15,353,679 | -0.53% |
| 2024-01-09 | 11.40 | 11.57 | 11.32 | 11.41 | 11.29 | qfq | 1,502,202 | 17,168,320 | 0.09% |
| 2024-01-08 | 11.62 | 11.64 | 11.40 | 11.40 | 11.28 | qfq | 1,569,650 | 18,058,840 | -1.89% |
| 2024-01-05 | 11.82 | 11.86 | 11.57 | 11.62 | 11.50 | qfq | 1,769,320 | 20,675,029 | -1.69% |
| 2024-01-04 | 11.83 | 11.90 | 11.75 | 11.82 | 11.70 | qfq | 1,874,700 | 22,146,251 | -0.17% |
| 2024-01-03 | 11.70 | 11.85 | 11.70 | 11.84 | 11.72 | qfq | 2,822,726 | 33,307,353 | 0.85% |
| 2024-01-02 | 11.65 | 11.77 | 11.58 | 11.74 | 11.62 | qfq | 2,178,101 | 25,488,621 | 1.03% |
| 2023-12-29 | 11.54 | 11.63 | 11.44 | 11.62 | 11.50 | qfq | 2,132,250 | 24,657,128 | 0.69% |
| 2023-12-28 | 11.17 | 11.56 | 11.11 | 11.54 | 11.42 | qfq | 2,804,001 | 32,016,408 | 3.22% |
| 2023-12-27 | 11.19 | 11.24 | 11.00 | 11.18 | 11.06 | qfq | 2,285,400 | 25,402,842 | -0.45% |
| 2023-12-26 | 11.17 | 11.43 | 11.12 | 11.23 | 11.11 | qfq | 2,264,550 | 25,535,067 | 0.63% |
| 2023-12-25 | 11.24 | 11.28 | 11.10 | 11.16 | 11.05 | qfq | 1,425,701 | 15,898,461 | -0.89% |
| 2023-12-22 | 11.38 | 11.45 | 11.20 | 11.26 | 11.14 | qfq | 1,549,101 | 17,483,837 | -1.05% |
| 2023-12-21 | 11.31 | 11.40 | 11.07 | 11.38 | 11.26 | qfq | 1,868,019 | 21,043,293 | 0.62% |
| 2023-12-20 | 11.26 | 11.49 | 11.25 | 11.31 | 11.19 | qfq | 1,648,419 | 18,779,877 | 0.44% |
| 2023-12-19 | 11.13 | 11.29 | 11.11 | 11.26 | 11.14 | qfq | 1,285,200 | 14,385,720 | 0.72% |
| 2023-12-18 | 11.38 | 11.40 | 11.18 | 11.18 | 11.06 | qfq | 1,422,300 | 16,049,246 | -1.84% |
| 2023-12-15 | 11.42 | 11.46 | 11.35 | 11.39 | 11.27 | qfq | 1,160,400 | 13,218,687 | 0.35% |
| 2023-12-14 | 11.29 | 11.47 | 11.29 | 11.35 | 11.23 | qfq | 1,556,000 | 17,730,229 | 0.53% |
| 2023-12-13 | 11.35 | 11.38 | 11.28 | 11.29 | 11.17 | qfq | 1,395,600 | 15,803,520 | -0.96% |
| 2023-12-12 | 11.48 | 11.48 | 11.23 | 11.40 | 11.28 | qfq | 1,778,100 | 20,116,273 | -0.26% |
| 2023-12-11 | 11.22 | 11.45 | 11.15 | 11.43 | 11.31 | qfq | 2,136,402 | 24,213,066 | 1.51% |
| 2023-12-08 | 11.56 | 11.64 | 11.26 | 11.26 | 11.14 | qfq | 2,427,700 | 27,652,099 | -2.60% |
| 2023-12-07 | 11.83 | 11.83 | 11.46 | 11.56 | 11.44 | qfq | 2,421,700 | 27,991,301 | -1.53% |
| 2023-12-06 | 11.53 | 11.84 | 11.50 | 11.74 | 11.62 | qfq | 2,886,400 | 33,921,235 | 1.82% |
| 2023-12-05 | 11.65 | 11.72 | 11.52 | 11.53 | 11.41 | qfq | 1,842,900 | 21,391,315 | -1.28% |
| 2023-12-04 | 11.70 | 11.76 | 11.62 | 11.68 | 11.56 | qfq | 1,221,500 | 14,253,315 | 0.26% |
| 2023-12-01 | 11.67 | 11.74 | 11.57 | 11.65 | 11.53 | qfq | 1,462,200 | 17,034,872 | 0.43% |
| 2023-11-30 | 11.79 | 11.84 | 11.52 | 11.60 | 11.48 | qfq | 1,853,000 | 21,519,557 | -1.61% |
| 2023-11-29 | 11.86 | 11.88 | 11.73 | 11.79 | 11.67 | qfq | 1,694,900 | 19,978,284 | -0.34% |
| 2023-11-28 | 11.61 | 11.85 | 11.59 | 11.83 | 11.71 | qfq | 3,052,100 | 35,949,888 | 1.98% |
| 2023-11-27 | 11.61 | 11.67 | 11.51 | 11.60 | 11.48 | qfq | 1,528,900 | 17,708,971 | -0.26% |
| 2023-11-24 | 11.66 | 11.71 | 11.58 | 11.63 | 11.51 | qfq | 1,606,000 | 18,657,821 | -0.26% |
| 2023-11-23 | 11.65 | 11.71 | 11.59 | 11.66 | 11.54 | qfq | 1,658,901 | 19,324,168 | 0.34% |
| 2023-11-22 | 11.71 | 11.76 | 11.61 | 11.62 | 11.50 | qfq | 1,991,903 | 23,234,146 | -1.11% |
| 2023-11-21 | 11.82 | 11.88 | 11.71 | 11.75 | 11.63 | qfq | 2,971,501 | 35,040,695 | -0.59% |
| 2023-11-20 | 11.70 | 11.83 | 11.63 | 11.82 | 11.70 | qfq | 3,248,294 | 38,145,987 | 1.37% |
| 2023-11-17 | 11.62 | 11.69 | 11.53 | 11.66 | 11.54 | qfq | 2,228,500 | 25,884,328 | 0.17% |
| 2023-11-16 | 11.72 | 11.75 | 11.60 | 11.64 | 11.52 | qfq | 3,058,194 | 35,711,438 | -1.44% |
| 2023-11-15 | 11.75 | 11.85 | 11.66 | 11.81 | 11.69 | qfq | 4,010,503 | 47,177,843 | 1.03% |
| 2023-11-14 | 11.81 | 11.86 | 11.65 | 11.69 | 11.57 | qfq | 5,234,037 | 61,285,336 | -1.76% |
| 2023-11-13 | 11.92 | 12.05 | 11.69 | 11.90 | 11.78 | qfq | 7,109,400 | 84,131,538 | -0.08% |
| 2023-11-10 | 11.90 | 12.23 | 11.61 | 11.91 | 11.79 | qfq | 11,421,066 | 135,173,937 | -1.16% |
| 2023-11-09 | 12.80 | 13.11 | 11.99 | 12.05 | 11.93 | qfq | 24,206,701 | 302,560,568 | -1.39% |
| 2023-11-08 | 12.22 | 12.22 | 12.22 | 12.22 | 12.09 | qfq | 2,754,500 | 33,659,990 | 9.99% |
| 2023-11-03 | 11.16 | 11.18 | 11.06 | 11.11 | 11.00 | qfq | 1,439,300 | 16,017,110 | 0.54% |
| 2023-11-02 | 11.20 | 11.21 | 11.02 | 11.05 | 10.94 | qfq | 1,756,500 | 19,526,161 | -1.16% |
| 2023-11-01 | 11.00 | 11.21 | 11.00 | 11.18 | 11.06 | qfq | 2,494,500 | 27,802,170 | 1.36% |
| 2023-10-31 | 11.08 | 11.10 | 10.97 | 11.03 | 10.92 | qfq | 1,719,910 | 18,951,824 | -0.45% |
| 2023-10-30 | 10.93 | 11.13 | 10.89 | 11.08 | 10.97 | qfq | 2,581,964 | 28,583,915 | 1.28% |
| 2023-10-27 | 10.60 | 11.00 | 10.60 | 10.94 | 10.83 | qfq | 2,822,400 | 30,734,194 | 2.43% |
| 2023-10-26 | 10.83 | 10.85 | 10.53 | 10.68 | 10.57 | qfq | 2,235,600 | 23,761,415 | -1.48% |
| 2023-10-25 | 10.65 | 10.91 | 10.57 | 10.84 | 10.73 | qfq | 3,338,789 | 36,086,525 | 3.04% |
| 2023-10-24 | 10.11 | 10.56 | 10.04 | 10.52 | 10.41 | qfq | 2,798,651 | 29,120,206 | 3.95% |
| 2023-10-23 | 10.29 | 10.40 | 10.03 | 10.12 | 10.02 | qfq | 1,917,601 | 19,488,656 | -2.50% |
| 2023-10-20 | 10.33 | 10.51 | 10.29 | 10.38 | 10.27 | qfq | 1,230,200 | 12,814,280 | 0.00% |
| 2023-10-19 | 10.37 | 10.53 | 10.26 | 10.38 | 10.27 | qfq | 1,376,104 | 14,330,007 | 0.10% |
| 2023-10-18 | 10.61 | 10.61 | 10.36 | 10.37 | 10.26 | qfq | 1,856,504 | 19,339,056 | -2.17% |
| 2023-10-17 | 10.72 | 10.73 | 10.53 | 10.60 | 10.49 | qfq | 2,223,000 | 23,601,904 | -1.12% |
| 2023-10-16 | 10.77 | 10.83 | 10.70 | 10.72 | 10.61 | qfq | 2,371,800 | 25,538,406 | -0.65% |
| 2023-10-13 | 10.98 | 10.98 | 10.72 | 10.79 | 10.68 | qfq | 2,749,200 | 29,691,905 | -1.91% |
| 2023-10-12 | 10.84 | 11.02 | 10.75 | 11.00 | 10.89 | qfq | 3,213,001 | 35,072,197 | 1.76% |
| 2023-10-11 | 10.85 | 10.91 | 10.72 | 10.81 | 10.70 | qfq | 2,572,200 | 27,773,041 | -0.09% |
| 2023-10-10 | 10.83 | 11.00 | 10.79 | 10.82 | 10.71 | qfq | 2,787,400 | 30,322,770 | -0.09% |
| 2023-10-09 | 11.02 | 11.02 | 10.78 | 10.83 | 10.72 | qfq | 3,216,006 | 34,860,172 | -1.55% |
| 2023-09-28 | 10.87 | 11.11 | 10.79 | 11.00 | 10.89 | qfq | 4,457,500 | 49,012,741 | 1.85% |
| 2023-09-27 | 10.71 | 10.86 | 10.63 | 10.80 | 10.69 | qfq | 2,596,998 | 27,990,484 | 0.84% |
| 2023-09-26 | 10.87 | 10.91 | 10.70 | 10.71 | 10.60 | qfq | 3,598,501 | 38,819,926 | -1.83% |
| 2023-09-25 | 11.01 | 11.07 | 10.85 | 10.91 | 10.80 | qfq | 4,358,835 | 47,680,521 | -1.45% |
| 2023-09-22 | 11.06 | 11.12 | 10.90 | 11.07 | 10.96 | qfq | 6,769,980 | 74,485,683 | -1.16% |
| 2023-09-21 | 11.61 | 11.69 | 11.07 | 11.20 | 11.08 | qfq | 9,778,142 | 110,175,601 | -4.52% |
| 2023-09-20 | 11.50 | 12.12 | 11.40 | 11.73 | 11.61 | qfq | 10,734,714 | 126,305,852 | 3.08% |
| 2023-09-19 | 11.39 | 11.45 | 11.29 | 11.38 | 11.26 | qfq | 1,942,105 | 22,057,299 | -0.26% |
| 2023-09-18 | 11.27 | 11.46 | 11.11 | 11.41 | 11.29 | qfq | 1,863,509 | 21,157,850 | 1.06% |
| 2023-09-15 | 11.33 | 11.39 | 11.23 | 11.29 | 11.17 | qfq | 1,517,204 | 17,151,510 | 0.00% |
| 2023-09-14 | 11.44 | 11.44 | 11.22 | 11.29 | 11.17 | qfq | 1,586,760 | 17,914,768 | -0.88% |
| 2023-09-13 | 11.49 | 11.57 | 11.31 | 11.39 | 11.27 | qfq | 1,586,900 | 18,118,559 | -1.13% |
| 2023-09-12 | 11.58 | 11.64 | 11.49 | 11.52 | 11.40 | qfq | 1,720,710 | 19,899,882 | -0.60% |
| 2023-09-11 | 11.51 | 11.69 | 11.38 | 11.59 | 11.47 | qfq | 3,033,004 | 35,082,534 | 1.40% |
| 2023-09-08 | 11.44 | 11.52 | 11.40 | 11.43 | 11.31 | qfq | 1,414,300 | 16,199,706 | 0.00% |
| 2023-09-07 | 11.68 | 11.71 | 11.40 | 11.43 | 11.31 | qfq | 1,609,759 | 18,526,708 | -2.06% |
| 2023-09-06 | 11.58 | 11.68 | 11.39 | 11.67 | 11.55 | qfq | 1,857,137 | 21,576,113 | 0.60% |
| 2023-09-05 | 11.65 | 11.67 | 11.55 | 11.60 | 11.48 | qfq | 1,948,297 | 22,612,065 | -0.68% |
| 2023-09-04 | 11.42 | 11.68 | 11.34 | 11.68 | 11.56 | qfq | 3,433,721 | 39,631,047 | 2.82% |
| 2023-09-01 | 11.31 | 11.41 | 11.25 | 11.36 | 11.24 | qfq | 1,645,100 | 18,661,772 | 0.44% |
| 2023-08-31 | 11.35 | 11.35 | 11.18 | 11.31 | 11.19 | qfq | 1,569,801 | 17,689,215 | -0.26% |
| 2023-08-30 | 11.29 | 11.41 | 11.28 | 11.34 | 11.22 | qfq | 2,125,700 | 24,139,213 | 0.62% |
| 2023-08-29 | 11.05 | 11.28 | 11.03 | 11.27 | 11.15 | qfq | 2,136,901 | 23,899,798 | 1.90% |
| 2023-08-28 | 11.37 | 11.47 | 11.00 | 11.06 | 10.95 | qfq | 4,314,245 | 48,733,307 | 1.37% |
| 2023-08-25 | 11.03 | 11.18 | 10.89 | 10.91 | 10.80 | qfq | 1,884,403 | 20,796,862 | -1.00% |
| 2023-08-24 | 10.96 | 11.08 | 10.75 | 11.02 | 10.91 | qfq | 1,638,500 | 17,933,080 | 0.46% |
| 2023-08-23 | 11.02 | 11.09 | 10.88 | 10.97 | 10.86 | qfq | 1,544,218 | 16,948,870 | -0.45% |
| 2023-08-22 | 11.17 | 11.27 | 10.81 | 11.02 | 10.91 | qfq | 2,457,528 | 27,006,403 | -1.34% |
| 2023-08-21 | 11.18 | 11.41 | 11.16 | 11.17 | 11.05 | qfq | 2,019,089 | 22,726,707 | -0.09% |
| 2023-08-18 | 11.28 | 11.42 | 11.15 | 11.18 | 11.06 | qfq | 1,583,100 | 17,902,893 | -0.89% |
| 2023-08-17 | 11.14 | 11.30 | 10.98 | 11.28 | 11.16 | qfq | 1,304,700 | 14,525,405 | 1.26% |
| 2023-08-16 | 11.22 | 11.29 | 11.14 | 11.14 | 11.03 | qfq | 1,079,400 | 12,117,897 | -0.36% |
| 2023-08-15 | 11.26 | 11.33 | 11.11 | 11.18 | 11.06 | qfq | 1,464,600 | 16,400,001 | -0.36% |
| 2023-08-14 | 11.28 | 11.30 | 11.04 | 11.22 | 11.10 | qfq | 1,721,400 | 19,200,050 | -0.53% |
| 2023-08-11 | 11.59 | 11.59 | 11.25 | 11.28 | 11.16 | qfq | 1,600,600 | 18,285,926 | -3.09% |
| 2023-08-10 | 11.47 | 11.68 | 11.47 | 11.64 | 11.52 | qfq | 1,139,410 | 13,220,095 | 1.48% |
| 2023-08-09 | 11.65 | 11.65 | 11.47 | 11.47 | 11.35 | qfq | 1,269,445 | 14,629,341 | -1.88% |
| 2023-08-08 | 11.66 | 11.75 | 11.42 | 11.69 | 11.57 | qfq | 1,962,200 | 22,690,416 | 0.43% |
| 2023-08-07 | 11.66 | 11.72 | 11.56 | 11.64 | 11.52 | qfq | 1,823,000 | 21,194,513 | -0.51% |
| 2023-08-04 | 11.90 | 11.91 | 11.68 | 11.70 | 11.58 | qfq | 1,623,600 | 19,094,512 | -0.93% |
| 2023-08-03 | 11.80 | 11.92 | 11.77 | 11.81 | 11.69 | qfq | 1,194,300 | 14,120,018 | -0.08% |
| 2023-08-02 | 11.85 | 11.89 | 11.70 | 11.82 | 11.70 | qfq | 1,692,800 | 19,928,205 | -0.34% |
| 2023-08-01 | 11.95 | 11.98 | 11.81 | 11.86 | 11.74 | qfq | 1,228,200 | 14,590,424 | -0.75% |
| 2023-07-31 | 11.82 | 12.02 | 11.76 | 11.95 | 11.83 | qfq | 2,260,241 | 27,011,882 | 1.27% |
| 2023-07-28 | 11.70 | 11.84 | 11.58 | 11.80 | 11.68 | qfq | 1,849,103 | 21,701,217 | 0.68% |
| 2023-07-27 | 12.01 | 12.03 | 11.68 | 11.72 | 11.60 | qfq | 3,228,300 | 38,092,231 | -2.33% |
| 2023-07-26 | 11.80 | 12.08 | 11.74 | 12.00 | 11.88 | qfq | 4,394,767 | 52,574,203 | 2.48% |
| 2023-07-25 | 11.64 | 11.83 | 11.59 | 11.71 | 11.59 | qfq | 1,914,701 | 22,431,869 | 1.21% |
| 2023-07-24 | 11.75 | 11.75 | 11.52 | 11.57 | 11.45 | qfq | 1,596,300 | 18,504,058 | -1.45% |
| 2023-07-21 | 11.69 | 11.87 | 11.66 | 11.74 | 11.62 | qfq | 1,536,049 | 18,054,975 | -0.34% |
| 2023-07-20 | 11.79 | 11.86 | 11.74 | 11.78 | 11.66 | qfq | 1,501,000 | 17,720,306 | 0.17% |
| 2023-07-19 | 11.84 | 11.87 | 11.73 | 11.76 | 11.64 | qfq | 1,137,301 | 13,389,594 | -0.93% |
| 2023-07-18 | 11.77 | 11.92 | 11.61 | 11.87 | 11.75 | qfq | 2,183,100 | 25,703,466 | 0.76% |