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
达 意 隆002209.SZ
最近收盘价10.452026-07-17
最近交易日2026-07-17
成交量（股）6,634,600
成交额（元）70,758,964
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.77 | 10.98 | 10.29 | 10.45 | 10.45 | qfq | 6,634,600 | 70,758,964 | -2.97% |
| 2026-07-16 | 10.23 | 11.08 | 10.16 | 10.77 | 10.77 | qfq | 8,525,710 | 91,653,456 | 4.77% |
| 2026-07-15 | 10.10 | 10.35 | 10.03 | 10.28 | 10.28 | qfq | 2,915,600 | 29,875,209 | 1.38% |
| 2026-07-14 | 9.95 | 10.16 | 9.76 | 10.14 | 10.14 | qfq | 4,796,710 | 47,840,749 | 1.60% |
| 2026-07-13 | 10.30 | 10.47 | 9.95 | 9.98 | 9.98 | qfq | 4,328,600 | 43,913,694 | -1.87% |
| 2026-07-10 | 10.04 | 10.34 | 9.87 | 10.17 | 10.17 | qfq | 4,198,200 | 42,690,827 | 1.80% |
| 2026-07-09 | 10.31 | 10.31 | 9.78 | 9.99 | 9.99 | qfq | 4,567,310 | 45,514,449 | -2.35% |
| 2026-07-08 | 10.43 | 10.50 | 10.15 | 10.23 | 10.23 | qfq | 2,699,600 | 27,661,989 | -1.82% |
| 2026-07-07 | 10.68 | 10.91 | 10.39 | 10.42 | 10.42 | qfq | 3,587,500 | 37,939,878 | -3.52% |
| 2026-07-06 | 10.94 | 11.04 | 10.63 | 10.80 | 10.80 | qfq | 3,388,712 | 36,532,802 | -1.28% |
| 2026-07-03 | 10.58 | 11.00 | 10.54 | 10.94 | 10.94 | qfq | 5,131,812 | 55,649,932 | 3.89% |
| 2026-07-02 | 10.61 | 10.87 | 10.45 | 10.53 | 10.53 | qfq | 3,589,000 | 38,298,564 | -0.38% |
| 2026-07-01 | 10.27 | 10.70 | 10.26 | 10.57 | 10.57 | qfq | 4,866,700 | 51,305,338 | 1.83% |
| 2026-06-30 | 10.50 | 10.59 | 10.26 | 10.38 | 10.38 | qfq | 3,316,400 | 34,507,809 | -1.05% |
| 2026-06-29 | 10.47 | 10.58 | 10.00 | 10.49 | 10.49 | qfq | 4,707,125 | 48,652,698 | -0.10% |
| 2026-06-26 | 10.54 | 10.93 | 10.28 | 10.50 | 10.50 | qfq | 5,873,600 | 62,197,885 | -0.47% |
| 2026-06-25 | 11.07 | 11.14 | 10.51 | 10.55 | 10.47 | qfq | 6,155,600 | 65,907,887 | -5.89% |
| 2026-06-24 | 11.58 | 11.58 | 10.95 | 11.21 | 11.12 | qfq | 5,504,700 | 61,345,279 | -3.28% |
| 2026-06-23 | 10.82 | 11.79 | 10.75 | 11.59 | 11.50 | qfq | 9,879,094 | 112,960,637 | 6.14% |
| 2026-06-22 | 10.90 | 10.95 | 10.49 | 10.92 | 10.84 | qfq | 6,280,694 | 67,271,451 | -0.73% |
| 2026-06-18 | 10.98 | 11.08 | 10.86 | 11.00 | 10.92 | qfq | 4,411,800 | 48,477,994 | -0.54% |
| 2026-06-17 | 11.42 | 11.42 | 10.98 | 11.06 | 10.98 | qfq | 4,553,900 | 50,628,555 | -3.15% |
| 2026-06-16 | 11.31 | 11.51 | 11.14 | 11.42 | 11.33 | qfq | 3,603,201 | 40,861,101 | 0.35% |
| 2026-06-15 | 11.57 | 11.82 | 11.32 | 11.38 | 11.29 | qfq | 5,094,918 | 58,613,242 | -0.87% |
| 2026-06-12 | 11.40 | 11.57 | 11.14 | 11.48 | 11.39 | qfq | 4,812,701 | 55,042,574 | 2.04% |
| 2026-06-11 | 11.39 | 11.47 | 10.94 | 11.25 | 11.16 | qfq | 6,492,900 | 72,080,234 | -2.17% |
| 2026-06-10 | 11.83 | 11.91 | 11.30 | 11.50 | 11.41 | qfq | 7,881,100 | 90,596,936 | -4.01% |
| 2026-06-09 | 12.05 | 12.21 | 11.85 | 11.98 | 11.89 | qfq | 5,277,600 | 63,321,564 | -0.17% |
| 2026-06-08 | 12.33 | 12.66 | 11.93 | 12.00 | 11.91 | qfq | 5,452,800 | 66,840,187 | -4.46% |
| 2026-06-05 | 12.43 | 12.72 | 12.31 | 12.56 | 12.46 | qfq | 5,681,720 | 71,252,471 | 0.48% |
| 2026-06-04 | 12.29 | 12.54 | 12.08 | 12.50 | 12.41 | qfq | 4,396,800 | 54,076,537 | 0.97% |
| 2026-06-03 | 12.53 | 12.53 | 12.18 | 12.38 | 12.29 | qfq | 4,288,150 | 52,799,784 | -1.20% |
| 2026-06-02 | 12.66 | 12.83 | 12.26 | 12.53 | 12.43 | qfq | 5,663,300 | 70,528,567 | -0.56% |
| 2026-06-01 | 11.91 | 12.82 | 11.88 | 12.60 | 12.50 | qfq | 7,791,502 | 97,391,743 | 5.09% |
| 2026-05-29 | 12.39 | 12.44 | 11.88 | 11.99 | 11.90 | qfq | 4,378,921 | 52,972,670 | -3.38% |
| 2026-05-28 | 12.21 | 12.58 | 12.10 | 12.41 | 12.32 | qfq | 4,996,000 | 61,762,244 | 1.72% |
| 2026-05-27 | 12.50 | 12.55 | 12.07 | 12.20 | 12.11 | qfq | 6,226,701 | 76,203,085 | -2.48% |
| 2026-05-26 | 13.00 | 13.06 | 12.38 | 12.51 | 12.42 | qfq | 7,034,701 | 88,387,718 | -4.21% |
| 2026-05-25 | 13.32 | 13.42 | 13.03 | 13.06 | 12.96 | qfq | 3,741,702 | 49,211,800 | -1.43% |
| 2026-05-22 | 13.21 | 13.51 | 12.92 | 13.25 | 13.15 | qfq | 5,391,700 | 71,125,455 | 0.23% |
| 2026-05-21 | 13.59 | 13.89 | 13.19 | 13.22 | 13.12 | qfq | 6,858,825 | 93,060,719 | -2.65% |
| 2026-05-20 | 13.64 | 13.69 | 13.37 | 13.58 | 13.48 | qfq | 4,419,000 | 59,582,821 | -0.88% |
| 2026-05-19 | 13.56 | 13.87 | 13.51 | 13.70 | 13.60 | qfq | 4,707,200 | 64,284,780 | 0.81% |
| 2026-05-18 | 13.94 | 13.96 | 13.44 | 13.59 | 13.49 | qfq | 7,187,863 | 97,491,813 | -2.58% |
| 2026-05-15 | 13.66 | 14.16 | 13.61 | 13.95 | 13.84 | qfq | 7,411,600 | 102,954,989 | 2.57% |
| 2026-05-14 | 13.97 | 13.98 | 13.58 | 13.60 | 13.50 | qfq | 6,931,801 | 94,810,608 | -2.65% |
| 2026-05-13 | 14.13 | 14.14 | 13.91 | 13.97 | 13.86 | qfq | 8,097,700 | 113,226,291 | -0.92% |
| 2026-05-12 | 14.46 | 14.90 | 14.07 | 14.10 | 13.99 | qfq | 8,303,800 | 118,682,083 | -2.56% |
| 2026-05-11 | 14.99 | 15.06 | 14.33 | 14.47 | 14.36 | qfq | 12,892,101 | 188,240,546 | -2.36% |
| 2026-05-08 | 14.44 | 14.98 | 14.12 | 14.82 | 14.71 | qfq | 17,632,000 | 257,215,321 | 3.06% |
| 2026-05-07 | 13.91 | 14.59 | 13.90 | 14.38 | 14.27 | qfq | 20,704,912 | 294,069,114 | 1.77% |
| 2026-05-06 | 14.80 | 14.98 | 13.78 | 14.13 | 14.02 | qfq | 28,615,411 | 403,860,167 | -6.18% |
| 2026-04-30 | 15.50 | 15.72 | 15.06 | 15.06 | 14.95 | qfq | 10,408,100 | 157,698,642 | -9.98% |
| 2026-04-29 | 16.00 | 16.96 | 15.91 | 16.73 | 16.60 | qfq | 6,477,680 | 107,761,842 | 3.59% |
| 2026-04-28 | 16.68 | 16.93 | 16.01 | 16.15 | 16.03 | qfq | 5,793,000 | 94,368,660 | -3.29% |
| 2026-04-27 | 16.61 | 16.88 | 16.50 | 16.70 | 16.57 | qfq | 4,558,400 | 76,230,162 | 0.30% |
| 2026-04-24 | 16.80 | 16.92 | 16.50 | 16.65 | 16.52 | qfq | 5,448,901 | 90,922,930 | -1.65% |
| 2026-04-23 | 17.21 | 17.42 | 16.78 | 16.93 | 16.80 | qfq | 7,006,602 | 119,015,010 | -2.31% |
| 2026-04-22 | 16.81 | 17.51 | 16.62 | 17.33 | 17.20 | qfq | 12,650,102 | 217,817,923 | 3.15% |
| 2026-04-21 | 16.93 | 16.93 | 16.52 | 16.80 | 16.67 | qfq | 6,694,000 | 112,009,270 | 0.18% |
| 2026-04-20 | 16.84 | 16.94 | 16.46 | 16.77 | 16.64 | qfq | 9,847,200 | 164,179,671 | 0.54% |
| 2026-04-17 | 16.48 | 16.74 | 16.20 | 16.68 | 16.55 | qfq | 13,139,564 | 215,845,651 | 1.09% |
| 2026-04-16 | 15.11 | 16.50 | 14.92 | 16.50 | 16.37 | qfq | 11,115,463 | 176,343,766 | 10.00% |
| 2026-04-15 | 15.37 | 15.37 | 14.97 | 15.00 | 14.89 | qfq | 3,294,200 | 49,762,830 | -2.09% |
| 2026-04-14 | 15.60 | 15.62 | 15.13 | 15.32 | 15.20 | qfq | 3,353,020 | 51,197,011 | -0.58% |
| 2026-04-13 | 15.55 | 15.68 | 15.28 | 15.41 | 15.29 | qfq | 3,735,325 | 57,575,258 | -0.90% |
| 2026-04-10 | 15.50 | 15.98 | 15.38 | 15.55 | 15.43 | qfq | 5,596,101 | 87,179,461 | 0.71% |
| 2026-04-09 | 15.88 | 15.93 | 15.36 | 15.44 | 15.32 | qfq | 3,517,600 | 54,555,017 | -1.53% |
| 2026-04-08 | 15.66 | 15.76 | 15.43 | 15.68 | 15.56 | qfq | 5,107,500 | 79,763,161 | 3.64% |
| 2026-04-07 | 15.49 | 15.49 | 15.02 | 15.13 | 15.02 | qfq | 4,316,900 | 65,775,092 | -1.43% |
| 2026-04-03 | 15.38 | 15.54 | 15.01 | 15.35 | 15.23 | qfq | 4,946,100 | 75,878,053 | 0.26% |
| 2026-04-02 | 15.89 | 15.90 | 15.18 | 15.31 | 15.19 | qfq | 6,065,400 | 93,858,275 | -4.13% |
| 2026-04-01 | 15.70 | 16.19 | 15.50 | 15.97 | 15.85 | qfq | 8,495,511 | 134,994,287 | 3.37% |
| 2026-03-31 | 15.70 | 15.87 | 15.42 | 15.45 | 15.33 | qfq | 5,745,652 | 89,703,110 | -1.59% |
| 2026-03-30 | 16.36 | 16.52 | 15.62 | 15.70 | 15.58 | qfq | 12,888,200 | 204,313,019 | -5.08% |
| 2026-03-27 | 15.56 | 16.81 | 15.33 | 16.54 | 16.41 | qfq | 22,431,950 | 363,395,327 | 7.06% |
| 2026-03-26 | 14.55 | 15.80 | 14.55 | 15.45 | 15.33 | qfq | 13,986,020 | 213,630,900 | 6.40% |
| 2026-03-25 | 14.29 | 14.80 | 14.29 | 14.52 | 14.41 | qfq | 4,914,410 | 71,509,986 | 2.33% |
| 2026-03-24 | 14.00 | 14.19 | 13.58 | 14.19 | 14.08 | qfq | 6,038,900 | 83,771,433 | 3.35% |
| 2026-03-23 | 14.25 | 14.45 | 13.50 | 13.73 | 13.63 | qfq | 6,151,810 | 85,942,475 | -5.31% |
| 2026-03-20 | 15.40 | 15.45 | 14.45 | 14.50 | 14.39 | qfq | 5,528,200 | 81,821,481 | -4.73% |
| 2026-03-19 | 15.28 | 15.92 | 15.13 | 15.22 | 15.10 | qfq | 6,746,000 | 105,028,883 | -1.49% |
| 2026-03-18 | 15.04 | 15.50 | 14.94 | 15.45 | 15.33 | qfq | 3,553,800 | 54,063,893 | 3.28% |
| 2026-03-17 | 15.15 | 15.24 | 14.96 | 14.96 | 14.85 | qfq | 3,512,000 | 52,975,622 | -0.40% |
| 2026-03-16 | 15.28 | 15.33 | 14.87 | 15.02 | 14.91 | qfq | 2,742,000 | 41,213,923 | -0.92% |
| 2026-03-13 | 15.19 | 15.44 | 15.11 | 15.16 | 15.05 | qfq | 2,668,400 | 40,689,771 | -0.20% |
| 2026-03-12 | 15.75 | 15.75 | 15.14 | 15.19 | 15.07 | qfq | 4,550,200 | 69,604,046 | -2.69% |
| 2026-03-11 | 15.68 | 16.13 | 15.59 | 15.61 | 15.49 | qfq | 4,513,700 | 71,150,842 | 0.19% |
| 2026-03-10 | 15.45 | 15.61 | 15.27 | 15.58 | 15.46 | qfq | 3,246,900 | 50,260,216 | 2.77% |
| 2026-03-09 | 15.56 | 15.56 | 15.01 | 15.16 | 15.05 | qfq | 4,528,600 | 68,742,551 | -2.51% |
| 2026-03-06 | 15.31 | 15.73 | 15.18 | 15.55 | 15.43 | qfq | 4,903,718 | 76,443,932 | 0.97% |
| 2026-03-05 | 15.07 | 15.54 | 15.05 | 15.40 | 15.28 | qfq | 5,110,318 | 78,217,563 | 3.56% |
| 2026-03-04 | 14.69 | 15.05 | 14.53 | 14.87 | 14.76 | qfq | 5,325,100 | 79,053,508 | 0.88% |
| 2026-03-03 | 15.30 | 15.44 | 14.72 | 14.74 | 14.63 | qfq | 7,349,700 | 110,638,957 | -3.34% |
| 2026-03-02 | 16.27 | 16.51 | 15.20 | 15.25 | 15.13 | qfq | 18,658,300 | 289,949,346 | -7.35% |
| 2026-02-27 | 16.61 | 16.74 | 16.33 | 16.46 | 16.34 | qfq | 6,336,000 | 104,432,635 | -1.26% |
| 2026-02-26 | 16.67 | 16.74 | 16.53 | 16.67 | 16.54 | qfq | 2,495,400 | 41,448,020 | 0.00% |
| 2026-02-25 | 16.75 | 16.84 | 16.50 | 16.67 | 16.54 | qfq | 4,259,600 | 71,137,072 | -0.18% |
| 2026-02-24 | 16.40 | 16.83 | 16.40 | 16.70 | 16.57 | qfq | 5,511,402 | 91,832,525 | 2.33% |
| 2026-02-13 | 16.45 | 16.54 | 16.30 | 16.32 | 16.20 | qfq | 2,514,900 | 41,312,546 | -0.37% |
| 2026-02-12 | 16.47 | 16.54 | 16.22 | 16.38 | 16.26 | qfq | 3,074,200 | 50,501,866 | -0.91% |
| 2026-02-11 | 16.54 | 16.76 | 16.39 | 16.53 | 16.40 | qfq | 3,352,401 | 55,660,708 | -0.12% |
| 2026-02-10 | 16.50 | 16.70 | 16.45 | 16.55 | 16.42 | qfq | 3,827,300 | 63,437,279 | 0.12% |
| 2026-02-09 | 16.44 | 16.87 | 16.43 | 16.53 | 16.40 | qfq | 5,408,180 | 89,754,436 | 0.79% |
| 2026-02-06 | 15.76 | 16.55 | 15.67 | 16.40 | 16.28 | qfq | 7,509,600 | 122,087,003 | 3.27% |
| 2026-02-05 | 15.88 | 16.04 | 15.75 | 15.88 | 15.76 | qfq | 2,994,400 | 47,586,246 | 0.00% |
| 2026-02-04 | 15.83 | 16.20 | 15.72 | 15.88 | 15.76 | qfq | 4,082,001 | 64,909,897 | 0.32% |
| 2026-02-03 | 15.72 | 15.87 | 15.43 | 15.83 | 15.71 | qfq | 3,878,973 | 60,866,019 | 2.66% |
| 2026-02-02 | 15.65 | 16.01 | 15.41 | 15.42 | 15.30 | qfq | 5,095,781 | 80,251,335 | -1.60% |
| 2026-01-30 | 15.36 | 15.74 | 15.26 | 15.67 | 15.55 | qfq | 5,100,400 | 79,510,301 | 2.02% |
| 2026-01-29 | 15.72 | 15.92 | 15.31 | 15.36 | 15.24 | qfq | 7,402,201 | 115,543,643 | -2.41% |
| 2026-01-28 | 16.31 | 16.40 | 15.58 | 15.74 | 15.62 | qfq | 15,762,301 | 249,926,187 | -5.92% |
| 2026-01-27 | 16.56 | 16.85 | 16.17 | 16.73 | 16.60 | qfq | 7,178,900 | 118,577,177 | 0.97% |
| 2026-01-26 | 17.12 | 17.17 | 16.30 | 16.57 | 16.44 | qfq | 8,908,200 | 147,980,193 | -2.30% |
| 2026-01-23 | 16.43 | 17.76 | 16.41 | 16.96 | 16.83 | qfq | 14,520,600 | 248,907,339 | 4.37% |
| 2026-01-22 | 16.20 | 16.44 | 16.16 | 16.25 | 16.13 | qfq | 5,545,282 | 90,301,395 | -0.31% |
| 2026-01-21 | 15.71 | 16.30 | 15.33 | 16.30 | 16.18 | qfq | 10,726,800 | 171,632,070 | -0.55% |
| 2026-01-20 | 16.67 | 16.76 | 16.10 | 16.39 | 16.27 | qfq | 10,123,400 | 165,574,355 | -1.62% |
| 2026-01-19 | 16.25 | 16.73 | 16.16 | 16.66 | 16.53 | qfq | 7,389,101 | 122,388,506 | 2.08% |
| 2026-01-16 | 17.07 | 17.07 | 16.20 | 16.32 | 16.20 | qfq | 13,853,701 | 229,463,564 | -4.00% |
| 2026-01-15 | 17.16 | 17.16 | 16.65 | 17.00 | 16.87 | qfq | 7,846,800 | 132,681,018 | -1.45% |
| 2026-01-14 | 16.25 | 17.30 | 16.11 | 17.25 | 17.12 | qfq | 18,478,601 | 311,345,209 | 7.08% |
| 2026-01-13 | 16.16 | 16.59 | 16.00 | 16.11 | 15.99 | qfq | 5,982,400 | 97,539,202 | -0.43% |
| 2026-01-12 | 16.51 | 16.51 | 16.14 | 16.18 | 16.06 | qfq | 7,656,501 | 124,167,332 | -1.34% |
| 2026-01-09 | 16.55 | 16.58 | 16.13 | 16.40 | 16.28 | qfq | 7,444,800 | 121,454,844 | -0.85% |
| 2026-01-08 | 16.73 | 16.80 | 16.46 | 16.54 | 16.41 | qfq | 4,775,100 | 79,269,080 | -1.02% |
| 2026-01-07 | 16.39 | 16.90 | 16.22 | 16.71 | 16.58 | qfq | 8,130,100 | 135,609,996 | 1.95% |
| 2026-01-06 | 16.30 | 16.92 | 16.22 | 16.39 | 16.27 | qfq | 9,153,300 | 151,473,337 | 1.05% |
| 2026-01-05 | 16.12 | 16.33 | 16.03 | 16.22 | 16.10 | qfq | 6,160,505 | 99,871,102 | 0.62% |
| 2025-12-31 | 16.23 | 16.30 | 15.97 | 16.12 | 16.00 | qfq | 4,446,500 | 71,677,143 | -0.74% |
| 2025-12-30 | 16.31 | 16.44 | 16.18 | 16.24 | 16.12 | qfq | 4,206,800 | 68,470,819 | -1.34% |
| 2025-12-29 | 16.62 | 16.62 | 16.23 | 16.46 | 16.34 | qfq | 4,871,600 | 80,042,102 | -0.18% |
| 2025-12-26 | 16.49 | 16.85 | 16.31 | 16.49 | 16.36 | qfq | 9,079,400 | 150,302,898 | -0.90% |
| 2025-12-25 | 16.19 | 17.07 | 16.11 | 16.64 | 16.51 | qfq | 14,526,510 | 243,535,257 | 3.48% |
| 2025-12-24 | 15.67 | 16.23 | 15.61 | 16.08 | 15.96 | qfq | 6,505,800 | 104,419,488 | 1.97% |
| 2025-12-23 | 15.54 | 15.89 | 15.42 | 15.77 | 15.65 | qfq | 4,914,875 | 77,266,525 | 1.22% |
| 2025-12-22 | 15.73 | 15.86 | 15.51 | 15.58 | 15.46 | qfq | 4,416,499 | 69,068,731 | -0.13% |
| 2025-12-19 | 15.07 | 15.70 | 14.97 | 15.60 | 15.48 | qfq | 6,075,600 | 93,796,839 | 3.72% |
| 2025-12-18 | 15.03 | 15.29 | 15.02 | 15.04 | 14.93 | qfq | 2,703,200 | 40,929,257 | -0.66% |
| 2025-12-17 | 15.03 | 15.22 | 14.80 | 15.14 | 15.03 | qfq | 4,203,000 | 62,949,146 | 0.66% |
| 2025-12-16 | 15.42 | 15.59 | 14.91 | 15.04 | 14.93 | qfq | 4,848,600 | 73,259,214 | -2.97% |
| 2025-12-15 | 15.17 | 15.84 | 15.08 | 15.50 | 15.38 | qfq | 6,833,200 | 106,153,621 | 2.18% |
| 2025-12-12 | 15.29 | 15.49 | 15.11 | 15.17 | 15.05 | qfq | 3,733,600 | 56,997,980 | -0.59% |
| 2025-12-11 | 15.54 | 15.65 | 15.25 | 15.26 | 15.14 | qfq | 4,439,600 | 68,322,795 | -1.80% |
| 2025-12-10 | 15.68 | 15.84 | 15.45 | 15.54 | 15.42 | qfq | 6,568,200 | 102,547,310 | -1.58% |
| 2025-12-09 | 15.85 | 16.20 | 15.72 | 15.79 | 15.67 | qfq | 7,525,700 | 120,360,334 | -0.38% |
| 2025-12-08 | 16.17 | 16.19 | 15.79 | 15.85 | 15.73 | qfq | 6,086,900 | 97,166,794 | -0.88% |
| 2025-12-05 | 15.89 | 16.08 | 15.73 | 15.99 | 15.87 | qfq | 7,221,500 | 114,716,064 | -0.25% |
| 2025-12-04 | 15.69 | 16.13 | 15.55 | 16.03 | 15.91 | qfq | 10,008,025 | 159,823,556 | 1.71% |
| 2025-12-03 | 15.64 | 15.99 | 15.54 | 15.76 | 15.64 | qfq | 8,453,000 | 133,195,820 | 0.64% |
| 2025-12-02 | 15.72 | 16.05 | 15.58 | 15.66 | 15.54 | qfq | 8,319,100 | 130,936,346 | -0.70% |
| 2025-12-01 | 15.96 | 16.59 | 15.70 | 15.77 | 15.65 | qfq | 15,920,100 | 253,068,172 | -1.19% |
| 2025-11-28 | 15.21 | 16.09 | 15.08 | 15.96 | 15.84 | qfq | 22,339,800 | 353,731,902 | 4.86% |
| 2025-11-27 | 15.01 | 15.70 | 14.82 | 15.22 | 15.10 | qfq | 13,157,890 | 200,799,845 | 3.19% |
| 2025-11-26 | 15.00 | 15.09 | 14.70 | 14.75 | 14.64 | qfq | 8,386,510 | 124,713,543 | -1.67% |
| 2025-11-25 | 14.43 | 15.45 | 14.40 | 15.00 | 14.89 | qfq | 16,364,091 | 247,552,278 | 4.24% |
| 2025-11-24 | 14.30 | 14.72 | 13.94 | 14.39 | 14.28 | qfq | 8,808,800 | 126,268,923 | 0.63% |
| 2025-11-21 | 14.50 | 14.80 | 13.90 | 14.30 | 14.19 | qfq | 10,366,600 | 148,374,962 | -2.59% |
| 2025-11-20 | 15.16 | 15.23 | 14.40 | 14.68 | 14.57 | qfq | 12,803,862 | 187,734,141 | -2.52% |
| 2025-11-19 | 15.18 | 15.80 | 15.00 | 15.06 | 14.95 | qfq | 14,760,312 | 226,170,574 | -0.79% |
| 2025-11-18 | 15.16 | 15.64 | 14.91 | 15.18 | 15.06 | qfq | 16,722,109 | 252,972,419 | -0.78% |
| 2025-11-17 | 14.80 | 15.69 | 14.69 | 15.30 | 15.18 | qfq | 31,620,851 | 480,146,346 | 6.18% |
| 2025-11-14 | 13.57 | 14.64 | 13.53 | 14.41 | 14.30 | qfq | 20,912,698 | 297,250,296 | 5.57% |
| 2025-11-13 | 13.53 | 13.65 | 13.46 | 13.65 | 13.55 | qfq | 4,469,698 | 60,700,770 | 0.81% |
| 2025-11-12 | 13.65 | 13.66 | 13.46 | 13.54 | 13.44 | qfq | 4,285,200 | 58,012,920 | -0.66% |
| 2025-11-11 | 13.65 | 13.65 | 13.52 | 13.63 | 13.53 | qfq | 3,863,710 | 52,519,586 | 0.15% |
| 2025-11-10 | 13.57 | 13.64 | 13.46 | 13.61 | 13.51 | qfq | 4,989,641 | 67,755,459 | 0.89% |
| 2025-11-07 | 13.51 | 13.65 | 13.45 | 13.49 | 13.39 | qfq | 4,501,700 | 60,943,451 | -0.37% |
| 2025-11-06 | 13.56 | 13.65 | 13.42 | 13.54 | 13.44 | qfq | 4,249,700 | 57,368,809 | -0.59% |
| 2025-11-05 | 13.33 | 13.63 | 13.25 | 13.62 | 13.52 | qfq | 7,603,910 | 102,690,194 | 2.10% |
| 2025-11-04 | 13.66 | 13.70 | 13.21 | 13.34 | 13.24 | qfq | 10,328,100 | 138,465,950 | -2.49% |
| 2025-11-03 | 13.76 | 13.77 | 13.54 | 13.68 | 13.58 | qfq | 7,459,441 | 101,745,026 | 0.59% |
| 2025-10-31 | 13.51 | 13.71 | 13.43 | 13.60 | 13.50 | qfq | 6,983,451 | 94,911,818 | 0.52% |
| 2025-10-30 | 13.81 | 13.88 | 13.50 | 13.53 | 13.43 | qfq | 9,822,156 | 133,954,901 | -2.03% |
| 2025-10-29 | 13.93 | 13.93 | 13.58 | 13.81 | 13.71 | qfq | 14,445,962 | 198,407,962 | -1.92% |
| 2025-10-28 | 14.02 | 14.60 | 13.92 | 14.08 | 13.97 | qfq | 29,669,198 | 421,136,039 | -8.75% |
| 2025-10-27 | 15.29 | 15.53 | 15.22 | 15.43 | 15.31 | qfq | 7,584,800 | 116,738,633 | 1.58% |
| 2025-10-24 | 15.03 | 15.19 | 14.98 | 15.19 | 15.07 | qfq | 4,984,775 | 75,289,995 | 1.27% |
| 2025-10-23 | 14.82 | 15.03 | 14.78 | 15.00 | 14.89 | qfq | 4,285,000 | 63,807,871 | 0.87% |
| 2025-10-22 | 14.88 | 15.03 | 14.75 | 14.87 | 14.76 | qfq | 3,091,801 | 46,076,628 | -0.34% |
| 2025-10-21 | 14.75 | 14.92 | 14.58 | 14.92 | 14.81 | qfq | 4,265,900 | 63,165,117 | 2.40% |
| 2025-10-20 | 14.62 | 14.69 | 14.42 | 14.57 | 14.46 | qfq | 3,884,300 | 56,605,415 | 1.11% |
| 2025-10-17 | 14.65 | 14.77 | 14.41 | 14.41 | 14.30 | qfq | 4,911,700 | 71,402,045 | -1.71% |
| 2025-10-16 | 15.10 | 15.10 | 14.60 | 14.66 | 14.55 | qfq | 5,817,900 | 86,149,553 | -2.79% |
| 2025-10-15 | 14.84 | 15.10 | 14.78 | 15.08 | 14.97 | qfq | 4,759,888 | 71,287,817 | 1.41% |
| 2025-10-14 | 15.10 | 15.24 | 14.77 | 14.87 | 14.76 | qfq | 5,133,300 | 76,936,148 | -0.87% |
| 2025-10-13 | 14.57 | 15.11 | 14.13 | 15.00 | 14.89 | qfq | 6,986,400 | 103,233,161 | -0.40% |
| 2025-10-10 | 14.95 | 15.25 | 14.90 | 15.06 | 14.95 | qfq | 5,506,900 | 83,023,542 | 0.40% |
| 2025-10-09 | 15.05 | 15.10 | 14.82 | 15.00 | 14.89 | qfq | 5,437,682 | 81,336,902 | 0.00% |
| 2025-09-30 | 15.16 | 15.16 | 14.96 | 15.00 | 14.89 | qfq | 3,366,475 | 50,603,077 | -0.53% |
| 2025-09-29 | 14.90 | 15.20 | 14.73 | 15.08 | 14.97 | qfq | 4,129,700 | 62,036,580 | 0.67% |
| 2025-09-26 | 15.01 | 15.28 | 14.82 | 14.98 | 14.87 | qfq | 4,521,500 | 68,109,397 | -0.13% |
| 2025-09-25 | 15.24 | 15.29 | 14.95 | 15.00 | 14.89 | qfq | 3,559,100 | 53,850,183 | -1.51% |
| 2025-09-24 | 14.99 | 15.25 | 14.72 | 15.23 | 15.11 | qfq | 4,514,500 | 68,375,478 | 1.60% |
| 2025-09-23 | 15.28 | 15.28 | 14.54 | 14.99 | 14.88 | qfq | 7,386,100 | 109,509,807 | -1.90% |
| 2025-09-22 | 15.34 | 15.53 | 15.16 | 15.28 | 15.16 | qfq | 3,736,701 | 57,166,461 | -0.39% |
| 2025-09-19 | 15.44 | 15.52 | 15.20 | 15.34 | 15.22 | qfq | 4,952,902 | 76,015,011 | -0.90% |
| 2025-09-18 | 15.81 | 15.94 | 15.32 | 15.48 | 15.36 | qfq | 7,112,000 | 111,601,748 | -2.52% |
| 2025-09-17 | 16.03 | 16.11 | 15.80 | 15.88 | 15.76 | qfq | 5,962,900 | 95,068,556 | -0.94% |
| 2025-09-16 | 15.71 | 16.06 | 15.64 | 16.03 | 15.91 | qfq | 6,077,601 | 96,487,747 | 2.04% |
| 2025-09-15 | 15.57 | 15.91 | 15.51 | 15.71 | 15.59 | qfq | 6,183,100 | 96,930,625 | -2.66% |
| 2025-09-12 | 16.30 | 16.35 | 16.11 | 16.14 | 16.02 | qfq | 4,585,700 | 74,306,112 | -0.80% |
| 2025-09-11 | 16.04 | 16.29 | 15.85 | 16.27 | 16.15 | qfq | 5,626,600 | 90,777,172 | 1.31% |
| 2025-09-10 | 16.07 | 16.25 | 15.97 | 16.06 | 15.94 | qfq | 4,243,400 | 68,293,752 | -0.37% |
| 2025-09-09 | 16.41 | 16.41 | 16.00 | 16.12 | 16.00 | qfq | 5,919,100 | 95,936,873 | -2.01% |
| 2025-09-08 | 15.98 | 16.54 | 15.98 | 16.45 | 16.33 | qfq | 8,560,188 | 139,505,391 | 2.62% |
| 2025-09-05 | 15.56 | 16.05 | 15.48 | 16.03 | 15.91 | qfq | 7,802,170 | 123,694,124 | 3.22% |
| 2025-09-04 | 15.55 | 15.87 | 15.27 | 15.53 | 15.41 | qfq | 7,261,400 | 113,551,958 | -0.32% |
| 2025-09-03 | 16.12 | 16.23 | 15.49 | 15.58 | 15.46 | qfq | 9,011,670 | 142,621,495 | -3.65% |
| 2025-09-02 | 16.10 | 16.41 | 15.62 | 16.17 | 16.05 | qfq | 14,454,588 | 231,250,595 | 0.43% |
| 2025-09-01 | 16.11 | 16.36 | 16.07 | 16.10 | 15.98 | qfq | 9,605,188 | 155,469,591 | -0.62% |
| 2025-08-29 | 16.28 | 16.43 | 16.01 | 16.20 | 16.08 | qfq | 7,807,700 | 126,547,580 | -0.37% |
| 2025-08-28 | 16.35 | 16.64 | 15.62 | 16.26 | 16.14 | qfq | 13,715,901 | 221,082,263 | -0.49% |
| 2025-08-27 | 16.97 | 17.03 | 16.32 | 16.34 | 16.22 | qfq | 14,630,185 | 245,095,622 | -3.66% |
| 2025-08-26 | 17.29 | 17.29 | 16.91 | 16.96 | 16.83 | qfq | 13,522,354 | 231,356,701 | -1.85% |
| 2025-08-25 | 17.70 | 17.88 | 17.10 | 17.28 | 17.15 | qfq | 25,626,700 | 444,658,716 | -2.32% |
| 2025-08-22 | 18.00 | 18.48 | 17.30 | 17.69 | 17.56 | qfq | 27,631,100 | 491,427,602 | 1.03% |
| 2025-08-21 | 17.50 | 17.79 | 17.21 | 17.51 | 17.38 | qfq | 17,699,881 | 310,267,447 | 0.40% |
| 2025-08-20 | 17.25 | 17.79 | 17.10 | 17.44 | 17.31 | qfq | 13,812,725 | 240,087,030 | 0.75% |
| 2025-08-19 | 17.11 | 17.49 | 16.90 | 17.31 | 17.18 | qfq | 15,092,300 | 260,275,217 | 1.58% |
| 2025-08-18 | 16.41 | 17.20 | 16.41 | 17.04 | 16.91 | qfq | 19,118,710 | 325,242,821 | 3.40% |
| 2025-08-15 | 16.47 | 16.60 | 16.40 | 16.48 | 16.36 | qfq | 10,248,100 | 169,010,135 | 0.00% |
| 2025-08-14 | 16.51 | 16.78 | 16.41 | 16.48 | 16.36 | qfq | 11,770,099 | 195,266,422 | -0.42% |
| 2025-08-13 | 16.65 | 16.76 | 16.47 | 16.55 | 16.42 | qfq | 11,278,511 | 187,135,776 | -0.48% |
| 2025-08-12 | 16.66 | 16.83 | 16.49 | 16.63 | 16.50 | qfq | 10,497,700 | 174,596,151 | 0.06% |
| 2025-08-11 | 16.44 | 16.69 | 16.32 | 16.62 | 16.49 | qfq | 12,275,100 | 203,146,259 | 1.59% |
| 2025-08-08 | 16.26 | 16.41 | 16.20 | 16.36 | 16.24 | qfq | 9,159,400 | 149,346,118 | 0.31% |
| 2025-08-07 | 16.40 | 16.46 | 16.16 | 16.31 | 16.19 | qfq | 12,339,191 | 200,858,398 | -1.03% |
| 2025-08-06 | 16.38 | 16.55 | 16.25 | 16.48 | 16.36 | qfq | 14,321,555 | 235,455,826 | 0.55% |
| 2025-08-05 | 16.10 | 16.50 | 16.03 | 16.39 | 16.27 | qfq | 18,522,716 | 302,875,146 | 1.49% |
| 2025-08-04 | 15.62 | 16.15 | 15.62 | 16.15 | 16.03 | qfq | 12,039,261 | 192,541,754 | 2.80% |
| 2025-08-01 | 15.68 | 15.84 | 15.60 | 15.71 | 15.59 | qfq | 8,437,600 | 132,407,356 | 0.19% |
| 2025-07-31 | 15.75 | 16.00 | 15.61 | 15.68 | 15.56 | qfq | 11,222,010 | 177,397,524 | -0.51% |
| 2025-07-30 | 15.95 | 16.06 | 15.60 | 15.76 | 15.64 | qfq | 13,026,117 | 205,420,361 | -1.44% |
| 2025-07-29 | 16.15 | 16.16 | 15.82 | 15.99 | 15.87 | qfq | 14,608,891 | 233,533,949 | -0.99% |
| 2025-07-28 | 16.00 | 16.28 | 15.91 | 16.15 | 16.03 | qfq | 17,444,506 | 281,570,266 | 0.37% |
| 2025-07-25 | 15.87 | 16.20 | 15.75 | 16.09 | 15.97 | qfq | 22,490,662 | 360,264,902 | 1.07% |
| 2025-07-24 | 15.75 | 16.16 | 15.54 | 15.92 | 15.80 | qfq | 28,457,696 | 450,946,377 | 0.57% |
| 2025-07-23 | 15.06 | 16.20 | 15.06 | 15.83 | 15.71 | qfq | 42,786,738 | 669,993,788 | 4.01% |
| 2025-07-22 | 15.69 | 15.72 | 15.17 | 15.22 | 15.10 | qfq | 36,874,291 | 565,425,535 | -3.55% |
| 2025-07-21 | 15.71 | 16.39 | 15.54 | 15.78 | 15.66 | qfq | 47,467,311 | 751,525,265 | -3.84% |
| 2025-07-18 | 17.11 | 17.98 | 16.20 | 16.41 | 16.29 | qfq | 62,766,982 | 1,081,402,642 | -3.98% |
| 2025-07-17 | 20.38 | 20.38 | 17.00 | 17.09 | 16.96 | qfq | 77,613,400 | 1,425,394,416 | -7.82% |
| 2025-07-16 | 17.19 | 18.54 | 17.19 | 18.54 | 18.40 | qfq | 22,900,301 | 409,044,699 | 10.03% |
| 2025-07-15 | 15.62 | 16.85 | 15.62 | 16.85 | 16.72 | qfq | 36,178,410 | 602,924,178 | 9.99% |
| 2025-07-14 | 14.19 | 15.32 | 13.70 | 15.32 | 15.20 | qfq | 44,123,374 | 647,911,909 | 9.98% |
| 2025-07-11 | 13.93 | 13.93 | 13.93 | 13.93 | 13.82 | qfq | 9,494,667 | 132,260,711 | 10.03% |
| 2025-07-10 | 12.66 | 12.72 | 12.51 | 12.66 | 12.56 | qfq | 2,468,878 | 31,130,259 | -0.16% |
| 2025-07-09 | 12.76 | 12.84 | 12.60 | 12.68 | 12.58 | qfq | 2,763,300 | 35,106,217 | -0.16% |
| 2025-07-08 | 12.59 | 12.82 | 12.53 | 12.70 | 12.60 | qfq | 3,424,200 | 43,252,010 | 0.47% |
| 2025-07-07 | 12.45 | 12.64 | 12.37 | 12.64 | 12.54 | qfq | 2,863,101 | 35,824,620 | 1.04% |
| 2025-07-04 | 12.72 | 12.72 | 12.44 | 12.51 | 12.42 | qfq | 2,646,900 | 33,205,738 | -1.11% |
| 2025-07-03 | 12.64 | 12.69 | 12.51 | 12.65 | 12.55 | qfq | 2,812,369 | 35,500,786 | 0.56% |
| 2025-07-02 | 12.78 | 12.78 | 12.45 | 12.58 | 12.48 | qfq | 3,501,469 | 44,095,968 | -0.87% |
| 2025-07-01 | 12.54 | 12.79 | 12.39 | 12.69 | 12.59 | qfq | 4,865,100 | 61,275,937 | 1.12% |
| 2025-06-30 | 12.28 | 12.70 | 12.26 | 12.55 | 12.45 | qfq | 5,505,269 | 68,957,799 | 2.62% |
| 2025-06-27 | 12.12 | 12.24 | 11.98 | 12.23 | 12.14 | qfq | 2,649,200 | 32,206,085 | 1.41% |
| 2025-06-26 | 12.20 | 12.28 | 12.00 | 12.06 | 11.97 | qfq | 3,069,546 | 37,185,283 | -1.15% |
| 2025-06-25 | 12.10 | 12.22 | 12.00 | 12.20 | 12.11 | qfq | 4,228,900 | 51,353,794 | 0.99% |
| 2025-06-24 | 11.60 | 12.08 | 11.60 | 12.08 | 11.99 | qfq | 4,216,568 | 50,439,041 | 4.23% |
| 2025-06-23 | 11.41 | 11.62 | 11.27 | 11.59 | 11.50 | qfq | 3,385,905 | 38,978,696 | 1.58% |
| 2025-06-20 | 11.46 | 11.68 | 11.38 | 11.41 | 11.32 | qfq | 3,083,600 | 35,456,877 | -0.44% |
| 2025-06-19 | 11.65 | 11.82 | 11.42 | 11.46 | 11.37 | qfq | 2,982,500 | 34,547,793 | -2.39% |
| 2025-06-18 | 11.70 | 11.83 | 11.64 | 11.74 | 11.65 | qfq | 2,850,000 | 33,403,828 | -0.09% |
| 2025-06-17 | 11.84 | 11.97 | 11.67 | 11.75 | 11.66 | qfq | 2,704,272 | 31,820,648 | -0.59% |
| 2025-06-16 | 11.74 | 12.01 | 11.67 | 11.82 | 11.73 | qfq | 5,852,600 | 69,437,412 | 1.11% |
| 2025-06-13 | 11.95 | 12.05 | 11.67 | 11.69 | 11.60 | qfq | 3,828,200 | 45,129,393 | -2.66% |
| 2025-06-12 | 11.92 | 12.04 | 11.87 | 12.01 | 11.92 | qfq | 2,486,300 | 29,757,227 | 0.33% |
| 2025-06-11 | 11.88 | 12.06 | 11.88 | 11.97 | 11.88 | qfq | 3,446,400 | 41,292,364 | 0.76% |
| 2025-06-10 | 12.10 | 12.11 | 11.70 | 11.88 | 11.79 | qfq | 3,573,700 | 42,592,329 | -1.16% |
| 2025-06-09 | 11.93 | 12.08 | 11.92 | 12.02 | 11.93 | qfq | 3,061,300 | 36,697,094 | 0.84% |
| 2025-06-06 | 11.90 | 11.95 | 11.77 | 11.92 | 11.83 | qfq | 2,518,800 | 29,896,837 | 0.25% |
| 2025-06-05 | 11.93 | 11.95 | 11.75 | 11.89 | 11.75 | qfq | 2,680,700 | 31,823,185 | 0.00% |
| 2025-06-04 | 11.90 | 12.00 | 11.73 | 11.89 | 11.75 | qfq | 3,171,200 | 37,713,603 | 0.85% |
| 2025-06-03 | 11.60 | 11.87 | 11.60 | 11.79 | 11.65 | qfq | 4,400,078 | 51,888,704 | 0.94% |
| 2025-05-30 | 12.07 | 12.09 | 11.63 | 11.68 | 11.54 | qfq | 5,431,500 | 63,759,173 | -3.07% |
| 2025-05-29 | 12.02 | 12.11 | 11.91 | 12.05 | 11.91 | qfq | 3,521,427 | 42,389,742 | 0.75% |
| 2025-05-28 | 12.03 | 12.16 | 11.88 | 11.96 | 11.82 | qfq | 3,259,292 | 39,050,045 | -0.50% |
| 2025-05-27 | 11.99 | 12.05 | 11.88 | 12.02 | 11.88 | qfq | 3,773,500 | 45,242,717 | 0.42% |
| 2025-05-26 | 11.92 | 12.08 | 11.82 | 11.97 | 11.83 | qfq | 3,684,700 | 44,081,334 | 0.59% |
| 2025-05-23 | 12.02 | 12.17 | 11.87 | 11.90 | 11.76 | qfq | 4,055,100 | 48,715,183 | -0.67% |
| 2025-05-22 | 12.08 | 12.28 | 11.95 | 11.98 | 11.84 | qfq | 5,050,900 | 61,058,814 | -1.88% |
| 2025-05-21 | 12.30 | 12.36 | 12.04 | 12.21 | 12.06 | qfq | 3,595,800 | 43,851,383 | -0.65% |
| 2025-05-20 | 12.18 | 12.35 | 12.09 | 12.29 | 12.14 | qfq | 4,031,400 | 49,391,621 | 0.90% |
| 2025-05-19 | 12.21 | 12.30 | 11.99 | 12.18 | 12.03 | qfq | 5,823,300 | 70,947,439 | 0.58% |
| 2025-05-16 | 12.00 | 12.35 | 11.95 | 12.11 | 11.97 | qfq | 5,683,027 | 69,019,486 | 1.09% |
| 2025-05-15 | 12.06 | 12.08 | 11.80 | 11.98 | 11.84 | qfq | 5,129,810 | 61,301,850 | -0.58% |
| 2025-05-14 | 12.11 | 12.28 | 11.94 | 12.05 | 11.91 | qfq | 5,378,300 | 64,832,133 | -0.41% |
| 2025-05-13 | 12.55 | 12.55 | 12.05 | 12.10 | 11.96 | qfq | 8,312,300 | 101,536,263 | -2.65% |
| 2025-05-12 | 12.34 | 12.50 | 12.24 | 12.43 | 12.28 | qfq | 6,838,100 | 84,796,915 | 1.30% |
| 2025-05-09 | 12.21 | 12.39 | 12.13 | 12.27 | 12.12 | qfq | 6,645,700 | 81,356,821 | -0.24% |
| 2025-05-08 | 11.91 | 12.35 | 11.91 | 12.30 | 12.15 | qfq | 10,280,700 | 125,757,721 | 2.84% |
| 2025-05-07 | 11.95 | 12.20 | 11.83 | 11.96 | 11.82 | qfq | 11,479,109 | 137,654,219 | 0.67% |
| 2025-05-06 | 11.58 | 11.98 | 11.50 | 11.88 | 11.74 | qfq | 10,370,000 | 121,680,828 | 4.39% |
| 2025-04-30 | 11.15 | 11.56 | 11.14 | 11.38 | 11.24 | qfq | 9,292,600 | 105,202,189 | 1.97% |
| 2025-04-29 | 10.73 | 11.19 | 10.73 | 11.16 | 11.03 | qfq | 9,528,600 | 105,453,332 | 2.76% |
| 2025-04-28 | 10.73 | 11.08 | 10.69 | 10.86 | 10.73 | qfq | 12,283,900 | 133,753,466 | 1.31% |
| 2025-04-25 | 11.06 | 11.14 | 10.58 | 10.72 | 10.59 | qfq | 14,568,279 | 157,003,167 | 3.88% |
| 2025-04-24 | 10.40 | 10.49 | 10.01 | 10.32 | 10.20 | qfq | 4,820,209 | 49,772,718 | -1.24% |
| 2025-04-23 | 10.26 | 10.48 | 10.15 | 10.45 | 10.33 | qfq | 5,598,600 | 58,111,094 | 3.06% |
| 2025-04-22 | 10.15 | 10.26 | 10.08 | 10.14 | 10.02 | qfq | 3,406,900 | 34,581,456 | -0.10% |
| 2025-04-21 | 9.89 | 10.18 | 9.80 | 10.15 | 10.03 | qfq | 5,954,200 | 59,862,553 | 2.73% |
| 2025-04-18 | 9.89 | 9.93 | 9.73 | 9.88 | 9.76 | qfq | 4,959,600 | 48,744,417 | 0.30% |
| 2025-04-17 | 9.88 | 10.05 | 9.83 | 9.85 | 9.73 | qfq | 6,114,700 | 60,697,127 | -0.51% |
| 2025-04-16 | 10.13 | 10.17 | 9.71 | 9.90 | 9.78 | qfq | 5,489,801 | 54,549,922 | -2.56% |
| 2025-04-15 | 10.10 | 10.26 | 9.94 | 10.16 | 10.04 | qfq | 6,162,001 | 62,259,661 | 1.60% |
| 2025-04-14 | 9.99 | 10.19 | 9.97 | 10.00 | 9.88 | qfq | 6,382,901 | 64,360,910 | 2.35% |
| 2025-04-11 | 9.66 | 9.96 | 9.54 | 9.77 | 9.65 | qfq | 6,473,300 | 63,728,580 | 1.03% |
| 2025-04-10 | 9.73 | 10.03 | 9.66 | 9.67 | 9.55 | qfq | 10,070,634 | 99,383,731 | 1.90% |
| 2025-04-09 | 8.77 | 9.50 | 8.17 | 9.49 | 9.38 | qfq | 14,891,798 | 133,841,550 | 4.75% |
| 2025-04-08 | 9.60 | 9.66 | 9.05 | 9.06 | 8.95 | qfq | 12,864,200 | 117,998,796 | -9.85% |
| 2025-04-07 | 10.50 | 10.50 | 10.05 | 10.05 | 9.93 | qfq | 2,957,500 | 29,887,531 | -10.03% |
| 2025-04-03 | 11.30 | 11.42 | 10.98 | 11.17 | 11.04 | qfq | 4,959,600 | 55,544,977 | -2.10% |
| 2025-04-02 | 11.11 | 11.44 | 11.08 | 11.41 | 11.27 | qfq | 6,452,500 | 73,200,370 | 2.52% |
| 2025-04-01 | 11.05 | 11.33 | 11.05 | 11.13 | 11.00 | qfq | 5,414,511 | 60,596,590 | 0.91% |
| 2025-03-31 | 11.18 | 11.18 | 10.70 | 11.03 | 10.90 | qfq | 8,139,200 | 88,678,594 | -2.65% |
| 2025-03-28 | 11.41 | 11.98 | 11.26 | 11.33 | 11.19 | qfq | 6,584,710 | 75,452,553 | -1.65% |
| 2025-03-27 | 11.84 | 11.89 | 11.31 | 11.52 | 11.38 | qfq | 6,372,100 | 73,262,629 | -1.45% |
| 2025-03-26 | 11.33 | 11.80 | 11.30 | 11.69 | 11.55 | qfq | 9,213,900 | 107,697,685 | 3.09% |
| 2025-03-25 | 11.42 | 11.56 | 11.17 | 11.34 | 11.20 | qfq | 6,367,800 | 72,379,331 | 0.00% |
| 2025-03-24 | 11.78 | 11.92 | 11.02 | 11.34 | 11.20 | qfq | 9,659,070 | 110,038,234 | -3.98% |
| 2025-03-21 | 12.10 | 12.11 | 11.70 | 11.81 | 11.67 | qfq | 9,805,400 | 116,510,835 | -2.88% |
| 2025-03-20 | 11.98 | 12.23 | 11.80 | 12.16 | 12.02 | qfq | 9,118,770 | 109,838,932 | 1.50% |
| 2025-03-19 | 11.90 | 12.02 | 11.77 | 11.98 | 11.84 | qfq | 9,003,000 | 107,060,376 | 0.59% |
| 2025-03-18 | 11.61 | 11.93 | 11.51 | 11.91 | 11.77 | qfq | 9,978,400 | 117,762,195 | 2.50% |
| 2025-03-17 | 11.53 | 11.72 | 11.41 | 11.62 | 11.48 | qfq | 7,359,200 | 84,873,007 | 0.78% |
| 2025-03-14 | 11.24 | 11.78 | 11.06 | 11.53 | 11.39 | qfq | 11,701,401 | 133,752,062 | 2.22% |
| 2025-03-13 | 11.46 | 11.55 | 11.09 | 11.28 | 11.15 | qfq | 8,666,400 | 97,573,483 | -1.74% |
| 2025-03-12 | 11.40 | 11.55 | 11.35 | 11.48 | 11.34 | qfq | 10,464,800 | 119,899,261 | 1.23% |
| 2025-03-11 | 11.07 | 11.35 | 10.95 | 11.34 | 11.20 | qfq | 9,010,362 | 101,236,159 | 1.43% |
| 2025-03-10 | 11.01 | 11.24 | 10.96 | 11.18 | 11.05 | qfq | 8,566,900 | 95,444,406 | 1.73% |
| 2025-03-07 | 10.92 | 11.13 | 10.86 | 10.99 | 10.86 | qfq | 7,580,451 | 83,442,041 | 0.46% |
| 2025-03-06 | 10.85 | 11.04 | 10.76 | 10.94 | 10.81 | qfq | 8,126,028 | 88,868,288 | 2.05% |
| 2025-03-05 | 10.70 | 10.76 | 10.41 | 10.72 | 10.59 | qfq | 7,859,601 | 83,235,036 | 0.75% |
| 2025-03-04 | 10.42 | 10.71 | 10.38 | 10.64 | 10.51 | qfq | 9,460,700 | 100,392,845 | 2.31% |
| 2025-03-03 | 10.50 | 10.70 | 10.31 | 10.40 | 10.28 | qfq | 13,657,299 | 143,851,843 | -1.14% |
| 2025-02-28 | 11.17 | 11.39 | 10.49 | 10.52 | 10.39 | qfq | 26,434,293 | 285,439,543 | -6.41% |
| 2025-02-27 | 13.20 | 13.20 | 11.20 | 11.24 | 11.11 | qfq | 43,354,300 | 515,585,540 | -6.80% |
| 2025-02-26 | 11.56 | 12.06 | 11.56 | 12.06 | 11.92 | qfq | 6,758,300 | 81,117,494 | 10.04% |
| 2025-02-25 | 10.75 | 11.10 | 10.69 | 10.96 | 10.83 | qfq | 7,431,952 | 80,919,005 | 0.74% |
| 2025-02-24 | 10.74 | 10.88 | 10.51 | 10.88 | 10.75 | qfq | 8,518,200 | 91,602,085 | 1.30% |
| 2025-02-21 | 10.74 | 10.81 | 10.61 | 10.74 | 10.61 | qfq | 7,339,400 | 78,653,106 | -0.19% |
| 2025-02-20 | 10.70 | 10.83 | 10.68 | 10.76 | 10.63 | qfq | 7,605,910 | 81,648,131 | 0.47% |
| 2025-02-19 | 10.40 | 10.72 | 10.32 | 10.71 | 10.58 | qfq | 7,998,202 | 85,113,804 | 2.98% |
| 2025-02-18 | 10.62 | 10.73 | 10.35 | 10.40 | 10.28 | qfq | 4,949,200 | 52,213,067 | -1.98% |
| 2025-02-17 | 10.34 | 10.62 | 10.30 | 10.61 | 10.48 | qfq | 5,980,800 | 62,842,205 | 2.31% |
| 2025-02-14 | 10.31 | 10.51 | 10.27 | 10.37 | 10.25 | qfq | 4,882,100 | 50,604,381 | -0.19% |
| 2025-02-13 | 10.70 | 10.75 | 10.39 | 10.39 | 10.27 | qfq | 7,116,200 | 74,798,402 | -3.17% |
| 2025-02-12 | 10.58 | 10.79 | 10.55 | 10.73 | 10.60 | qfq | 6,985,400 | 74,597,152 | 0.85% |
| 2025-02-11 | 10.50 | 10.67 | 10.34 | 10.64 | 10.51 | qfq | 8,412,600 | 88,494,228 | 1.24% |
| 2025-02-10 | 10.31 | 10.52 | 10.31 | 10.51 | 10.38 | qfq | 7,361,700 | 76,706,865 | 0.86% |
| 2025-02-07 | 10.43 | 10.59 | 10.30 | 10.42 | 10.30 | qfq | 11,473,083 | 120,050,101 | -0.57% |
| 2025-02-06 | 10.26 | 10.48 | 10.26 | 10.48 | 10.36 | qfq | 9,617,300 | 100,172,543 | 1.26% |
| 2025-02-05 | 10.38 | 10.40 | 10.12 | 10.35 | 10.23 | qfq | 7,530,196 | 77,527,102 | 0.88% |
| 2025-01-27 | 10.33 | 10.54 | 10.18 | 10.26 | 10.14 | qfq | 8,526,200 | 87,911,553 | -0.58% |
| 2025-01-24 | 10.21 | 10.37 | 10.05 | 10.32 | 10.20 | qfq | 9,917,970 | 101,655,194 | 1.78% |
| 2025-01-23 | 10.39 | 10.85 | 10.14 | 10.14 | 10.02 | qfq | 13,556,141 | 140,847,669 | -1.07% |
| 2025-01-22 | 10.12 | 10.33 | 10.04 | 10.25 | 10.13 | qfq | 15,741,172 | 160,566,353 | -2.29% |
| 2025-01-21 | 11.05 | 11.05 | 10.20 | 10.49 | 10.36 | qfq | 30,561,125 | 321,997,834 | -3.76% |
| 2025-01-20 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | qfq | 5,379,241 | 58,633,727 | 9.99% |
| 2025-01-17 | 9.80 | 10.00 | 9.80 | 9.91 | 9.79 | qfq | 9,526,800 | 94,448,071 | 0.20% |
| 2025-01-16 | 9.85 | 9.94 | 9.65 | 9.89 | 9.77 | qfq | 13,216,294 | 129,863,990 | 0.92% |
| 2025-01-15 | 9.81 | 10.10 | 9.75 | 9.80 | 9.68 | qfq | 22,574,795 | 222,873,992 | 0.41% |
| 2025-01-14 | 8.96 | 9.76 | 8.96 | 9.76 | 9.64 | qfq | 9,606,400 | 92,467,300 | 10.03% |
| 2025-01-13 | 8.63 | 8.93 | 8.41 | 8.87 | 8.76 | qfq | 4,312,300 | 37,605,173 | 1.14% |
| 2025-01-10 | 9.05 | 9.19 | 8.77 | 8.77 | 8.67 | qfq | 4,560,000 | 41,102,712 | -3.20% |
| 2025-01-09 | 8.90 | 9.15 | 8.88 | 9.06 | 8.95 | qfq | 4,437,300 | 40,216,587 | 1.23% |
| 2025-01-08 | 8.88 | 9.10 | 8.61 | 8.95 | 8.84 | qfq | 4,995,400 | 44,279,915 | 0.79% |
| 2025-01-07 | 8.51 | 8.89 | 8.51 | 8.88 | 8.77 | qfq | 4,358,600 | 37,926,912 | 4.35% |
| 2025-01-06 | 8.57 | 8.80 | 8.17 | 8.51 | 8.41 | qfq | 4,309,200 | 36,458,472 | -0.70% |
| 2025-01-03 | 9.17 | 9.27 | 8.50 | 8.57 | 8.47 | qfq | 7,652,281 | 67,579,360 | -6.54% |
| 2025-01-02 | 9.22 | 9.50 | 9.12 | 9.17 | 9.06 | qfq | 5,714,889 | 53,022,694 | -1.19% |
| 2024-12-31 | 9.50 | 9.65 | 9.25 | 9.28 | 9.17 | qfq | 5,388,100 | 50,575,236 | -2.32% |
| 2024-12-30 | 9.49 | 9.72 | 9.09 | 9.50 | 9.39 | qfq | 8,949,061 | 84,596,843 | 0.32% |
| 2024-12-27 | 9.39 | 9.66 | 9.33 | 9.47 | 9.36 | qfq | 10,717,770 | 101,778,696 | 1.94% |
| 2024-12-26 | 9.03 | 9.83 | 8.94 | 9.29 | 9.18 | qfq | 15,973,311 | 151,103,850 | 3.91% |
| 2024-12-25 | 9.27 | 9.30 | 8.86 | 8.94 | 8.83 | qfq | 6,349,599 | 57,053,800 | -3.56% |
| 2024-12-24 | 9.22 | 9.32 | 9.02 | 9.27 | 9.16 | qfq | 6,432,842 | 59,151,222 | 1.76% |
| 2024-12-23 | 9.80 | 9.89 | 9.07 | 9.11 | 9.00 | qfq | 9,923,641 | 92,538,676 | -7.70% |
| 2024-12-20 | 9.70 | 9.90 | 9.68 | 9.87 | 9.75 | qfq | 8,246,411 | 80,853,932 | 2.17% |
| 2024-12-19 | 9.70 | 9.79 | 9.48 | 9.66 | 9.54 | qfq | 7,445,850 | 71,733,819 | -1.13% |
| 2024-12-18 | 9.87 | 10.10 | 9.60 | 9.77 | 9.65 | qfq | 7,789,349 | 76,372,301 | -0.71% |
| 2024-12-17 | 10.59 | 10.67 | 9.81 | 9.84 | 9.72 | qfq | 12,595,070 | 126,854,658 | -6.73% |
| 2024-12-16 | 10.98 | 11.14 | 10.49 | 10.55 | 10.42 | qfq | 18,843,817 | 202,649,082 | -4.61% |
| 2024-12-13 | 10.99 | 12.02 | 10.92 | 11.06 | 10.93 | qfq | 23,279,616 | 264,913,492 | -0.18% |
| 2024-12-12 | 11.12 | 11.18 | 10.73 | 11.08 | 10.95 | qfq | 19,243,612 | 210,437,149 | -1.16% |
| 2024-12-11 | 11.03 | 11.24 | 10.75 | 11.21 | 11.08 | qfq | 21,375,769 | 235,510,577 | -1.06% |
| 2024-12-10 | 11.81 | 12.15 | 10.85 | 11.33 | 11.19 | qfq | 42,680,422 | 483,464,953 | 0.71% |
| 2024-12-09 | 10.19 | 11.25 | 10.19 | 11.25 | 11.12 | qfq | 8,195,850 | 90,664,182 | 9.97% |
| 2024-12-06 | 10.31 | 10.40 | 10.03 | 10.23 | 10.11 | qfq | 14,057,250 | 142,915,206 | -0.49% |
| 2024-12-05 | 10.33 | 10.55 | 10.18 | 10.28 | 10.16 | qfq | 13,208,600 | 136,347,358 | -1.15% |
| 2024-12-04 | 10.03 | 10.72 | 10.00 | 10.40 | 10.28 | qfq | 20,841,110 | 215,141,920 | 2.16% |
| 2024-12-03 | 10.18 | 10.50 | 10.06 | 10.18 | 10.06 | qfq | 17,805,515 | 182,542,482 | 0.20% |
| 2024-12-02 | 10.19 | 10.57 | 10.01 | 10.16 | 10.04 | qfq | 25,851,621 | 263,439,634 | -1.45% |
| 2024-11-29 | 9.91 | 10.64 | 9.77 | 10.31 | 10.19 | qfq | 18,806,500 | 193,102,157 | 2.79% |
| 2024-11-28 | 9.80 | 10.18 | 9.75 | 10.03 | 9.91 | qfq | 16,712,460 | 166,087,636 | 3.40% |
| 2024-11-27 | 9.41 | 9.92 | 9.05 | 9.70 | 9.58 | qfq | 11,334,133 | 107,018,341 | 3.19% |
| 2024-11-26 | 9.54 | 9.58 | 9.31 | 9.40 | 9.29 | qfq | 5,120,000 | 48,288,316 | -1.88% |
| 2024-11-25 | 9.37 | 9.60 | 9.19 | 9.58 | 9.47 | qfq | 6,864,000 | 64,742,100 | 2.24% |
| 2024-11-22 | 9.68 | 9.86 | 9.23 | 9.37 | 9.26 | qfq | 11,977,691 | 115,347,904 | -4.29% |
| 2024-11-21 | 9.55 | 10.22 | 9.42 | 9.79 | 9.67 | qfq | 19,278,881 | 191,064,865 | 3.05% |
| 2024-11-20 | 9.12 | 9.52 | 9.08 | 9.50 | 9.39 | qfq | 8,640,681 | 80,657,445 | 4.97% |
| 2024-11-19 | 8.71 | 9.05 | 8.71 | 9.05 | 8.94 | qfq | 5,337,105 | 47,687,946 | 3.78% |
| 2024-11-18 | 9.12 | 9.20 | 8.65 | 8.72 | 8.62 | qfq | 7,422,700 | 65,702,263 | -3.00% |
| 2024-11-15 | 9.15 | 9.28 | 8.96 | 8.99 | 8.88 | qfq | 5,378,500 | 49,070,446 | -1.96% |
| 2024-11-14 | 9.39 | 9.48 | 9.13 | 9.17 | 9.06 | qfq | 4,514,900 | 41,789,410 | -2.24% |
| 2024-11-13 | 9.40 | 9.50 | 9.14 | 9.38 | 9.27 | qfq | 5,014,201 | 46,642,821 | -0.42% |
| 2024-11-12 | 9.53 | 9.59 | 9.30 | 9.42 | 9.31 | qfq | 4,843,000 | 45,914,016 | -0.63% |
| 2024-11-11 | 9.34 | 9.50 | 9.33 | 9.48 | 9.37 | qfq | 4,587,100 | 43,239,653 | 2.05% |
| 2024-11-08 | 9.55 | 9.58 | 9.25 | 9.29 | 9.18 | qfq | 5,920,700 | 55,518,822 | -1.90% |
| 2024-11-07 | 9.35 | 9.48 | 9.27 | 9.47 | 9.36 | qfq | 5,856,233 | 55,107,026 | 1.72% |
| 2024-11-06 | 9.36 | 9.48 | 9.25 | 9.31 | 9.20 | qfq | 5,662,200 | 52,931,785 | -0.53% |
| 2024-11-05 | 9.20 | 9.43 | 9.20 | 9.36 | 9.25 | qfq | 5,068,261 | 47,312,286 | 1.85% |
| 2024-11-04 | 8.86 | 9.28 | 8.86 | 9.19 | 9.08 | qfq | 4,727,800 | 43,377,305 | 2.80% |
| 2024-11-01 | 9.39 | 9.42 | 8.90 | 8.94 | 8.83 | qfq | 6,720,700 | 60,916,842 | -4.79% |
| 2024-10-31 | 9.11 | 9.43 | 9.10 | 9.39 | 9.28 | qfq | 6,200,001 | 57,608,310 | 2.96% |
| 2024-10-30 | 9.16 | 9.33 | 9.03 | 9.12 | 9.01 | qfq | 4,650,200 | 42,601,981 | -0.33% |
| 2024-10-29 | 9.58 | 9.70 | 9.10 | 9.15 | 9.04 | qfq | 8,199,700 | 76,195,561 | -5.08% |
| 2024-10-28 | 9.29 | 9.67 | 9.29 | 9.64 | 9.53 | qfq | 6,501,100 | 62,075,438 | 3.66% |
| 2024-10-25 | 9.12 | 9.35 | 9.12 | 9.30 | 9.19 | qfq | 5,316,000 | 49,270,467 | 1.97% |
| 2024-10-24 | 9.06 | 9.16 | 9.00 | 9.12 | 9.01 | qfq | 3,574,500 | 32,433,178 | 0.33% |
| 2024-10-23 | 9.15 | 9.23 | 9.05 | 9.09 | 8.98 | qfq | 4,125,500 | 37,721,494 | -0.76% |
| 2024-10-22 | 9.07 | 9.24 | 8.96 | 9.16 | 9.05 | qfq | 4,872,950 | 44,519,229 | 1.22% |
| 2024-10-21 | 9.03 | 9.12 | 8.97 | 9.05 | 8.94 | qfq | 5,920,200 | 53,520,491 | 0.33% |
| 2024-10-18 | 8.90 | 9.10 | 8.85 | 9.02 | 8.91 | qfq | 5,911,900 | 53,070,990 | 2.50% |
| 2024-10-17 | 8.95 | 9.04 | 8.78 | 8.80 | 8.70 | qfq | 4,449,600 | 39,672,938 | -0.90% |
| 2024-10-16 | 8.78 | 8.95 | 8.73 | 8.88 | 8.77 | qfq | 4,520,900 | 40,033,898 | 0.11% |
| 2024-10-15 | 9.02 | 9.07 | 8.82 | 8.87 | 8.76 | qfq | 8,131,399 | 72,572,051 | -2.85% |
| 2024-10-14 | 8.62 | 9.33 | 8.62 | 9.13 | 9.02 | qfq | 12,624,000 | 114,483,480 | 6.29% |
| 2024-10-11 | 8.86 | 8.92 | 8.54 | 8.59 | 8.49 | qfq | 5,763,200 | 49,996,911 | -3.05% |
| 2024-10-10 | 8.85 | 9.06 | 8.68 | 8.86 | 8.75 | qfq | 7,081,800 | 62,995,459 | 0.00% |
| 2024-10-09 | 9.19 | 9.33 | 8.75 | 8.86 | 8.75 | qfq | 12,494,009 | 113,258,373 | -8.28% |
| 2024-10-08 | 9.86 | 9.86 | 9.25 | 9.66 | 9.54 | qfq | 19,305,815 | 184,843,651 | 7.81% |
| 2024-09-30 | 8.62 | 9.09 | 8.43 | 8.96 | 8.85 | qfq | 14,130,295 | 124,229,443 | 7.43% |
| 2024-09-27 | 8.20 | 8.47 | 8.06 | 8.34 | 8.24 | qfq | 8,383,300 | 69,248,887 | 2.84% |
| 2024-09-26 | 8.00 | 8.12 | 7.86 | 8.11 | 8.01 | qfq | 4,467,600 | 35,703,702 | 2.79% |
| 2024-09-25 | 8.00 | 8.09 | 7.88 | 7.89 | 7.80 | qfq | 5,338,800 | 42,690,322 | -0.38% |
| 2024-09-24 | 7.78 | 7.94 | 7.70 | 7.92 | 7.83 | qfq | 4,440,552 | 34,771,943 | 3.13% |
| 2024-09-23 | 7.65 | 7.74 | 7.58 | 7.68 | 7.59 | qfq | 1,803,500 | 13,861,716 | 0.52% |
| 2024-09-20 | 7.73 | 7.74 | 7.61 | 7.64 | 7.55 | qfq | 2,078,400 | 15,915,463 | -1.55% |
| 2024-09-19 | 7.62 | 7.80 | 7.55 | 7.76 | 7.67 | qfq | 2,996,100 | 23,140,785 | 2.51% |
| 2024-09-18 | 7.57 | 7.66 | 7.42 | 7.57 | 7.48 | qfq | 2,664,900 | 20,032,660 | 0.00% |
| 2024-09-13 | 7.61 | 7.70 | 7.54 | 7.57 | 7.48 | qfq | 2,014,200 | 15,325,936 | -0.92% |
| 2024-09-12 | 7.65 | 7.75 | 7.61 | 7.64 | 7.55 | qfq | 2,135,300 | 16,408,999 | -0.13% |
| 2024-09-11 | 7.70 | 7.78 | 7.63 | 7.65 | 7.56 | qfq | 2,404,300 | 18,491,856 | -1.42% |
| 2024-09-10 | 7.63 | 7.77 | 7.59 | 7.76 | 7.67 | qfq | 2,477,800 | 18,986,804 | 1.70% |
| 2024-09-09 | 7.65 | 7.69 | 7.51 | 7.63 | 7.54 | qfq | 2,146,200 | 16,310,995 | -0.26% |
| 2024-09-06 | 7.88 | 7.88 | 7.63 | 7.65 | 7.56 | qfq | 2,802,600 | 21,622,406 | -1.92% |
| 2024-09-05 | 7.81 | 7.85 | 7.74 | 7.80 | 7.71 | qfq | 2,756,500 | 21,479,207 | 0.39% |
| 2024-09-04 | 7.82 | 7.86 | 7.70 | 7.77 | 7.68 | qfq | 2,613,100 | 20,344,536 | -1.15% |
| 2024-09-03 | 7.83 | 7.90 | 7.68 | 7.86 | 7.77 | qfq | 3,207,300 | 25,134,046 | 0.13% |
| 2024-09-02 | 7.79 | 7.92 | 7.77 | 7.85 | 7.76 | qfq | 5,324,200 | 41,859,890 | 0.38% |
| 2024-08-30 | 7.74 | 7.92 | 7.69 | 7.82 | 7.73 | qfq | 3,758,801 | 29,452,866 | 1.69% |
| 2024-08-29 | 7.59 | 7.75 | 7.45 | 7.69 | 7.60 | qfq | 3,173,400 | 24,254,901 | 1.99% |
| 2024-08-28 | 7.43 | 7.65 | 7.33 | 7.54 | 7.45 | qfq | 2,692,600 | 20,260,202 | 1.89% |
| 2024-08-27 | 7.56 | 7.59 | 7.37 | 7.40 | 7.31 | qfq | 3,414,100 | 25,450,734 | -1.99% |
| 2024-08-26 | 7.52 | 7.59 | 7.40 | 7.55 | 7.46 | qfq | 4,932,500 | 37,024,304 | 0.80% |
| 2024-08-23 | 7.57 | 7.67 | 7.36 | 7.49 | 7.40 | qfq | 5,268,300 | 39,439,303 | -2.47% |
| 2024-08-22 | 8.03 | 8.17 | 7.64 | 7.68 | 7.59 | qfq | 7,953,700 | 62,215,875 | -2.17% |
| 2024-08-21 | 7.71 | 7.88 | 7.68 | 7.85 | 7.76 | qfq | 3,257,000 | 25,413,313 | 1.82% |
| 2024-08-20 | 7.80 | 7.85 | 7.65 | 7.71 | 7.62 | qfq | 3,183,600 | 24,582,234 | -1.15% |
| 2024-08-19 | 7.75 | 7.89 | 7.74 | 7.80 | 7.71 | qfq | 2,764,060 | 21,616,539 | -0.76% |
| 2024-08-16 | 7.89 | 7.94 | 7.80 | 7.86 | 7.77 | qfq | 4,340,500 | 34,159,918 | 0.64% |
| 2024-08-15 | 7.77 | 7.89 | 7.70 | 7.81 | 7.72 | qfq | 4,613,701 | 36,045,955 | 0.64% |
| 2024-08-14 | 7.76 | 7.90 | 7.73 | 7.76 | 7.67 | qfq | 4,996,501 | 39,023,961 | 0.13% |
| 2024-08-13 | 7.67 | 7.79 | 7.62 | 7.75 | 7.66 | qfq | 5,010,460 | 38,564,084 | 0.91% |
| 2024-08-12 | 7.52 | 7.79 | 7.50 | 7.68 | 7.59 | qfq | 8,976,659 | 68,725,073 | -1.16% |
| 2024-08-09 | 7.78 | 8.41 | 7.77 | 7.77 | 7.68 | qfq | 9,953,225 | 78,729,024 | 0.13% |
| 2024-08-08 | 7.93 | 7.94 | 7.69 | 7.76 | 7.67 | qfq | 13,301,149 | 103,671,811 | -3.84% |
| 2024-08-07 | 8.50 | 8.71 | 7.93 | 8.07 | 7.97 | qfq | 22,631,175 | 183,986,550 | -4.16% |
| 2024-08-06 | 7.66 | 8.42 | 7.64 | 8.42 | 8.32 | qfq | 10,107,200 | 81,492,844 | 10.07% |
| 2024-08-05 | 7.72 | 7.79 | 7.62 | 7.65 | 7.56 | qfq | 2,799,100 | 21,516,348 | -1.16% |
| 2024-08-02 | 7.83 | 7.86 | 7.73 | 7.74 | 7.65 | qfq | 2,299,700 | 17,918,972 | -1.40% |
| 2024-08-01 | 7.83 | 7.98 | 7.79 | 7.85 | 7.76 | qfq | 3,166,754 | 24,907,252 | -0.88% |
| 2024-07-31 | 7.57 | 7.94 | 7.52 | 7.92 | 7.83 | qfq | 4,519,675 | 35,306,105 | 4.90% |
| 2024-07-30 | 7.66 | 7.66 | 7.52 | 7.55 | 7.46 | qfq | 1,820,050 | 13,779,007 | -0.53% |
| 2024-07-29 | 7.55 | 7.67 | 7.49 | 7.59 | 7.50 | qfq | 3,161,100 | 23,961,323 | 0.53% |
| 2024-07-26 | 7.25 | 7.57 | 7.25 | 7.55 | 7.46 | qfq | 3,746,500 | 27,987,590 | 4.14% |
| 2024-07-25 | 7.21 | 7.36 | 7.09 | 7.25 | 7.16 | qfq | 1,911,000 | 13,782,366 | 0.55% |
| 2024-07-24 | 7.24 | 7.36 | 7.19 | 7.21 | 7.12 | qfq | 2,530,000 | 18,362,996 | -1.10% |
| 2024-07-23 | 7.52 | 7.55 | 7.25 | 7.29 | 7.20 | qfq | 1,993,900 | 14,795,854 | -1.75% |
| 2024-07-22 | 7.36 | 7.49 | 7.32 | 7.42 | 7.33 | qfq | 1,962,409 | 14,537,035 | 1.23% |
| 2024-07-19 | 7.23 | 7.39 | 7.15 | 7.33 | 7.24 | qfq | 2,247,509 | 16,407,487 | 1.95% |
| 2024-07-18 | 7.15 | 7.24 | 7.01 | 7.19 | 7.10 | qfq | 2,363,800 | 16,799,118 | -0.28% |
| 2024-07-17 | 7.29 | 7.38 | 7.17 | 7.21 | 7.12 | qfq | 2,035,300 | 14,701,617 | -1.23% |
| 2024-07-16 | 7.30 | 7.34 | 7.21 | 7.30 | 7.21 | qfq | 1,603,600 | 11,662,679 | -0.14% |
| 2024-07-15 | 7.47 | 7.47 | 7.24 | 7.31 | 7.22 | qfq | 1,911,300 | 13,978,879 | -2.14% |
| 2024-07-12 | 7.61 | 7.64 | 7.46 | 7.47 | 7.38 | qfq | 2,100,960 | 15,820,794 | -1.06% |
| 2024-07-11 | 7.37 | 7.55 | 7.30 | 7.55 | 7.46 | qfq | 3,450,700 | 25,729,142 | 5.15% |
| 2024-07-10 | 7.38 | 7.41 | 7.17 | 7.18 | 7.09 | qfq | 1,981,800 | 14,439,596 | -2.58% |
| 2024-07-09 | 7.38 | 7.41 | 7.06 | 7.37 | 7.28 | qfq | 2,814,500 | 20,358,626 | 1.24% |
| 2024-07-08 | 7.48 | 7.48 | 7.25 | 7.28 | 7.19 | qfq | 2,872,150 | 20,971,175 | -2.67% |
| 2024-07-05 | 7.34 | 7.52 | 7.27 | 7.48 | 7.39 | qfq | 2,072,500 | 15,340,071 | 0.94% |
| 2024-07-04 | 7.62 | 7.67 | 7.40 | 7.41 | 7.32 | qfq | 3,651,900 | 27,492,574 | -2.37% |
| 2024-07-03 | 7.70 | 7.77 | 7.58 | 7.59 | 7.50 | qfq | 2,493,560 | 19,059,352 | -1.43% |
| 2024-07-02 | 7.65 | 7.73 | 7.62 | 7.70 | 7.61 | qfq | 1,925,100 | 14,808,825 | 0.52% |
| 2024-07-01 | 7.64 | 7.69 | 7.46 | 7.66 | 7.57 | qfq | 2,907,800 | 22,039,930 | 0.39% |
| 2024-06-28 | 7.50 | 7.75 | 7.45 | 7.63 | 7.54 | qfq | 2,703,900 | 20,700,044 | 1.46% |
| 2024-06-27 | 7.66 | 7.77 | 7.51 | 7.52 | 7.41 | qfq | 2,517,400 | 19,237,925 | -2.21% |
| 2024-06-26 | 7.33 | 7.71 | 7.25 | 7.69 | 7.57 | qfq | 2,930,400 | 22,079,379 | 4.63% |
| 2024-06-25 | 7.25 | 7.49 | 7.21 | 7.35 | 7.24 | qfq | 2,731,351 | 20,143,483 | 1.38% |
| 2024-06-24 | 7.55 | 7.57 | 7.21 | 7.25 | 7.14 | qfq | 3,835,651 | 28,085,863 | -4.48% |
| 2024-06-21 | 7.79 | 7.79 | 7.51 | 7.59 | 7.48 | qfq | 1,866,350 | 14,192,931 | -1.17% |
| 2024-06-20 | 7.89 | 7.92 | 7.64 | 7.68 | 7.56 | qfq | 3,373,600 | 26,132,541 | -2.04% |
| 2024-06-19 | 7.97 | 7.98 | 7.80 | 7.84 | 7.72 | qfq | 2,536,700 | 19,987,239 | -0.63% |
| 2024-06-18 | 7.58 | 7.90 | 7.54 | 7.89 | 7.77 | qfq | 3,598,200 | 28,061,737 | 3.82% |
| 2024-06-17 | 7.86 | 7.86 | 7.58 | 7.60 | 7.49 | qfq | 2,593,050 | 19,792,575 | -1.30% |
| 2024-06-14 | 7.76 | 7.80 | 7.61 | 7.70 | 7.58 | qfq | 2,138,000 | 16,487,413 | -0.65% |
| 2024-06-13 | 7.80 | 7.84 | 7.69 | 7.75 | 7.63 | qfq | 2,721,000 | 21,115,387 | -0.51% |
| 2024-06-12 | 7.53 | 7.82 | 7.45 | 7.79 | 7.67 | qfq | 3,270,900 | 25,314,658 | 3.32% |
| 2024-06-11 | 7.61 | 7.65 | 7.34 | 7.54 | 7.43 | qfq | 4,025,500 | 30,166,332 | -1.18% |
| 2024-06-07 | 7.29 | 7.65 | 7.29 | 7.63 | 7.51 | qfq | 6,198,900 | 46,743,705 | 5.68% |
| 2024-06-06 | 7.69 | 7.80 | 7.10 | 7.22 | 7.11 | qfq | 6,976,250 | 51,308,296 | -6.60% |
| 2024-06-05 | 8.01 | 8.05 | 7.72 | 7.73 | 7.61 | qfq | 3,802,800 | 29,684,099 | -2.52% |
| 2024-06-04 | 8.27 | 8.27 | 7.84 | 7.93 | 7.81 | qfq | 4,461,700 | 35,438,221 | -3.41% |
| 2024-06-03 | 8.59 | 8.61 | 8.09 | 8.21 | 8.09 | qfq | 4,044,900 | 33,650,599 | -3.75% |
| 2024-05-31 | 8.46 | 8.58 | 8.41 | 8.53 | 8.40 | qfq | 2,403,100 | 20,471,570 | 0.83% |
| 2024-05-30 | 8.54 | 8.57 | 8.37 | 8.46 | 8.33 | qfq | 2,885,950 | 24,477,575 | 0.12% |
| 2024-05-29 | 8.28 | 8.54 | 8.24 | 8.45 | 8.32 | qfq | 3,041,300 | 25,684,643 | 1.44% |
| 2024-05-28 | 8.48 | 8.51 | 8.31 | 8.33 | 8.20 | qfq | 2,962,100 | 24,861,403 | -1.88% |
| 2024-05-27 | 8.48 | 8.59 | 8.29 | 8.49 | 8.36 | qfq | 2,646,500 | 22,215,174 | 0.35% |
| 2024-05-24 | 8.51 | 8.59 | 8.42 | 8.46 | 8.33 | qfq | 2,301,700 | 19,592,167 | -0.59% |
| 2024-05-23 | 8.75 | 8.79 | 8.50 | 8.51 | 8.38 | qfq | 3,250,200 | 27,941,168 | -2.52% |
| 2024-05-22 | 8.75 | 8.84 | 8.68 | 8.73 | 8.60 | qfq | 2,512,700 | 22,004,871 | 0.00% |
| 2024-05-21 | 8.83 | 8.92 | 8.70 | 8.73 | 8.60 | qfq | 3,602,400 | 31,540,698 | -1.58% |
| 2024-05-20 | 9.00 | 9.05 | 8.86 | 8.87 | 8.74 | qfq | 3,457,900 | 30,790,080 | -0.89% |
| 2024-05-17 | 8.86 | 8.95 | 8.76 | 8.95 | 8.82 | qfq | 3,702,200 | 32,861,627 | 1.82% |
| 2024-05-16 | 8.77 | 8.89 | 8.73 | 8.79 | 8.66 | qfq | 3,415,300 | 30,073,416 | 0.57% |
| 2024-05-15 | 8.78 | 8.95 | 8.61 | 8.74 | 8.61 | qfq | 3,744,800 | 33,010,298 | 0.11% |
| 2024-05-14 | 8.52 | 8.80 | 8.51 | 8.73 | 8.60 | qfq | 3,656,199 | 31,872,296 | 2.46% |
| 2024-05-13 | 8.80 | 8.80 | 8.43 | 8.52 | 8.39 | qfq | 4,250,600 | 36,446,544 | -3.29% |
| 2024-05-10 | 8.98 | 8.98 | 8.75 | 8.81 | 8.68 | qfq | 3,411,599 | 30,072,169 | -1.34% |
| 2024-05-09 | 8.79 | 8.95 | 8.79 | 8.93 | 8.80 | qfq | 3,731,954 | 33,277,114 | 1.71% |
| 2024-05-08 | 8.92 | 8.98 | 8.74 | 8.78 | 8.65 | qfq | 4,400,900 | 38,938,130 | -1.46% |
| 2024-05-07 | 8.99 | 9.02 | 8.87 | 8.91 | 8.78 | qfq | 4,269,410 | 38,151,134 | -0.89% |
| 2024-05-06 | 8.92 | 9.08 | 8.78 | 8.99 | 8.85 | qfq | 8,531,600 | 75,825,800 | 0.78% |
| 2024-04-30 | 8.72 | 8.95 | 8.68 | 8.92 | 8.79 | qfq | 9,110,986 | 80,418,750 | 3.12% |
| 2024-04-29 | 8.56 | 8.66 | 8.38 | 8.65 | 8.52 | qfq | 6,212,100 | 53,169,188 | 3.47% |
| 2024-04-26 | 8.10 | 8.38 | 8.03 | 8.36 | 8.23 | qfq | 5,413,000 | 44,731,960 | 2.70% |
| 2024-04-25 | 8.09 | 8.16 | 8.00 | 8.14 | 8.02 | qfq | 4,500,900 | 36,507,593 | 0.62% |
| 2024-04-24 | 7.85 | 8.14 | 7.85 | 8.09 | 7.97 | qfq | 4,985,700 | 40,130,079 | 3.06% |
| 2024-04-23 | 7.75 | 7.95 | 7.63 | 7.85 | 7.73 | qfq | 5,884,100 | 46,050,438 | 3.29% |
| 2024-04-22 | 7.76 | 7.86 | 7.47 | 7.60 | 7.49 | qfq | 5,023,910 | 38,393,675 | -3.31% |
| 2024-04-19 | 7.95 | 8.04 | 7.79 | 7.86 | 7.74 | qfq | 5,478,500 | 43,135,997 | -1.26% |
| 2024-04-18 | 7.90 | 8.18 | 7.77 | 7.96 | 7.84 | qfq | 8,838,800 | 70,676,140 | 0.38% |
| 2024-04-17 | 7.58 | 7.98 | 7.48 | 7.93 | 7.81 | qfq | 11,626,000 | 90,791,155 | 7.60% |
| 2024-04-16 | 8.20 | 8.20 | 7.37 | 7.37 | 7.26 | qfq | 10,883,500 | 81,318,064 | -10.01% |
| 2024-04-15 | 8.84 | 8.85 | 8.03 | 8.19 | 8.07 | qfq | 11,969,701 | 99,513,572 | -7.46% |
| 2024-04-12 | 8.91 | 9.20 | 8.81 | 8.85 | 8.72 | qfq | 5,647,900 | 50,820,782 | -1.01% |
| 2024-04-11 | 8.88 | 9.12 | 8.76 | 8.94 | 8.81 | qfq | 4,409,800 | 39,563,497 | -0.78% |
| 2024-04-10 | 9.19 | 9.22 | 8.83 | 9.01 | 8.87 | qfq | 5,461,500 | 49,144,424 | -1.21% |
| 2024-04-09 | 8.93 | 9.15 | 8.91 | 9.12 | 8.98 | qfq | 4,970,100 | 44,971,120 | 2.13% |
| 2024-04-08 | 9.33 | 9.34 | 8.90 | 8.93 | 8.80 | qfq | 7,642,000 | 69,169,113 | -4.59% |
| 2024-04-03 | 9.41 | 9.46 | 9.11 | 9.36 | 9.22 | qfq | 8,233,200 | 76,323,613 | -0.74% |
| 2024-04-02 | 9.54 | 9.57 | 9.34 | 9.43 | 9.29 | qfq | 7,692,600 | 72,658,446 | -1.26% |
| 2024-04-01 | 9.57 | 9.58 | 9.36 | 9.55 | 9.41 | qfq | 8,966,028 | 85,017,347 | 0.10% |
| 2024-03-29 | 9.10 | 9.55 | 9.10 | 9.54 | 9.40 | qfq | 13,856,200 | 129,999,999 | 4.95% |
| 2024-03-28 | 8.77 | 9.19 | 8.76 | 9.09 | 8.95 | qfq | 10,121,900 | 91,444,261 | 3.53% |
| 2024-03-27 | 9.07 | 9.17 | 8.76 | 8.78 | 8.65 | qfq | 10,852,106 | 97,245,704 | -3.30% |
| 2024-03-26 | 9.09 | 9.29 | 8.82 | 9.08 | 8.94 | qfq | 16,623,600 | 150,372,925 | -0.66% |
| 2024-03-25 | 9.65 | 9.69 | 9.13 | 9.14 | 9.00 | qfq | 23,200,210 | 218,131,037 | -6.92% |
| 2024-03-22 | 9.41 | 10.23 | 9.40 | 9.82 | 9.67 | qfq | 35,308,501 | 349,818,680 | 2.94% |
| 2024-03-21 | 9.46 | 9.59 | 9.39 | 9.54 | 9.40 | qfq | 16,035,979 | 152,248,394 | 0.42% |
| 2024-03-20 | 9.21 | 9.50 | 9.21 | 9.50 | 9.36 | qfq | 17,892,794 | 168,352,279 | 3.15% |
| 2024-03-19 | 9.31 | 9.35 | 9.17 | 9.21 | 9.07 | qfq | 13,288,250 | 122,763,379 | -0.97% |
| 2024-03-18 | 9.09 | 9.32 | 9.01 | 9.30 | 9.16 | qfq | 19,206,819 | 176,275,349 | 3.22% |
| 2024-03-15 | 8.86 | 9.02 | 8.76 | 9.01 | 8.87 | qfq | 12,067,063 | 107,628,731 | 1.58% |
| 2024-03-14 | 9.04 | 9.10 | 8.68 | 8.87 | 8.74 | qfq | 16,695,048 | 148,464,855 | -2.10% |
| 2024-03-13 | 9.13 | 9.14 | 8.96 | 9.06 | 8.92 | qfq | 14,749,221 | 133,219,222 | -0.22% |
| 2024-03-12 | 9.01 | 9.15 | 8.96 | 9.08 | 8.94 | qfq | 18,466,791 | 167,322,710 | 0.33% |
| 2024-03-11 | 9.20 | 9.26 | 8.89 | 9.05 | 8.91 | qfq | 25,430,072 | 229,310,918 | -3.00% |
| 2024-03-08 | 9.50 | 9.50 | 9.17 | 9.33 | 9.19 | qfq | 27,213,959 | 253,194,118 | -4.60% |
| 2024-03-07 | 9.26 | 10.26 | 9.08 | 9.78 | 9.63 | qfq | 44,587,671 | 429,898,173 | 4.71% |
| 2024-03-06 | 9.20 | 9.68 | 9.12 | 9.34 | 9.20 | qfq | 33,300,475 | 312,274,834 | 0.11% |
| 2024-03-05 | 9.32 | 9.84 | 9.32 | 9.33 | 9.19 | qfq | 50,971,563 | 482,449,755 | -9.94% |
| 2024-03-04 | 12.38 | 12.38 | 10.13 | 10.36 | 10.20 | qfq | 63,775,187 | 738,096,777 | -7.91% |
| 2024-03-01 | 11.25 | 11.25 | 11.25 | 11.25 | 11.08 | qfq | 1,666,100 | 18,743,625 | 9.97% |
| 2024-02-29 | 10.23 | 10.23 | 10.23 | 10.23 | 10.08 | qfq | 3,019,600 | 30,890,508 | 10.00% |
| 2024-02-28 | 8.47 | 9.30 | 8.10 | 9.30 | 9.16 | qfq | 25,229,185 | 222,910,244 | 10.06% |
| 2024-02-27 | 7.98 | 8.45 | 7.91 | 8.45 | 8.32 | qfq | 11,418,828 | 94,212,263 | 4.71% |
| 2024-02-26 | 8.20 | 8.43 | 7.93 | 8.07 | 7.95 | qfq | 13,243,199 | 107,681,095 | 3.59% |
| 2024-02-23 | 7.46 | 7.79 | 7.41 | 7.79 | 7.67 | qfq | 10,162,221 | 77,189,765 | 4.99% |
| 2024-02-22 | 7.00 | 7.44 | 6.99 | 7.42 | 7.31 | qfq | 10,434,112 | 75,424,758 | 6.30% |
| 2024-02-21 | 6.78 | 7.24 | 6.70 | 6.98 | 6.87 | qfq | 9,351,590 | 65,678,186 | 2.65% |
| 2024-02-20 | 6.57 | 6.85 | 6.47 | 6.80 | 6.70 | qfq | 10,124,044 | 67,767,023 | 3.50% |
| 2024-02-19 | 6.35 | 6.71 | 6.31 | 6.57 | 6.47 | qfq | 15,000,185 | 97,979,396 | 4.12% |
| 2024-02-08 | 5.65 | 6.33 | 5.29 | 6.31 | 6.21 | qfq | 18,713,213 | 109,182,694 | 9.55% |
| 2024-02-07 | 6.40 | 6.46 | 5.76 | 5.76 | 5.67 | qfq | 19,928,439 | 117,771,614 | -10.00% |
| 2024-02-06 | 6.22 | 6.74 | 6.17 | 6.40 | 6.30 | qfq | 16,051,450 | 101,058,944 | -6.57% |
| 2024-02-05 | 7.21 | 7.36 | 6.85 | 6.85 | 6.75 | qfq | 8,427,800 | 58,373,121 | -9.99% |
| 2024-02-02 | 8.13 | 8.39 | 7.25 | 7.61 | 7.50 | qfq | 7,821,400 | 60,480,148 | -5.47% |
| 2024-02-01 | 8.26 | 8.29 | 7.80 | 8.05 | 7.93 | qfq | 6,795,676 | 54,620,914 | -2.90% |
| 2024-01-31 | 8.99 | 9.01 | 8.21 | 8.29 | 8.17 | qfq | 6,691,250 | 56,884,789 | -6.96% |
| 2024-01-30 | 9.20 | 9.35 | 8.91 | 8.91 | 8.78 | qfq | 5,041,400 | 45,830,665 | -3.57% |
| 2024-01-29 | 9.53 | 9.68 | 9.18 | 9.24 | 9.10 | qfq | 5,486,300 | 51,339,009 | -3.04% |
| 2024-01-26 | 9.45 | 9.77 | 9.37 | 9.53 | 9.39 | qfq | 4,768,301 | 45,811,305 | 0.85% |
| 2024-01-25 | 9.29 | 9.48 | 9.18 | 9.45 | 9.31 | qfq | 5,220,115 | 48,720,261 | 2.61% |
| 2024-01-24 | 8.94 | 9.26 | 8.77 | 9.21 | 9.07 | qfq | 7,130,650 | 64,532,982 | 3.72% |
| 2024-01-23 | 9.08 | 9.19 | 8.71 | 8.88 | 8.75 | qfq | 6,897,825 | 61,038,432 | -3.37% |
| 2024-01-22 | 9.94 | 9.95 | 9.02 | 9.19 | 9.05 | qfq | 7,031,676 | 66,578,833 | -6.70% |
| 2024-01-19 | 10.05 | 10.17 | 9.80 | 9.85 | 9.70 | qfq | 5,079,250 | 50,424,006 | -2.18% |
| 2024-01-18 | 10.39 | 10.44 | 9.78 | 10.07 | 9.92 | qfq | 7,565,400 | 75,984,280 | -2.71% |
| 2024-01-17 | 10.54 | 10.84 | 10.35 | 10.35 | 10.19 | qfq | 6,439,525 | 68,243,077 | -1.90% |
| 2024-01-16 | 10.63 | 10.79 | 10.30 | 10.55 | 10.39 | qfq | 7,392,310 | 77,516,814 | -0.38% |
| 2024-01-15 | 10.73 | 10.80 | 10.56 | 10.59 | 10.43 | qfq | 5,851,800 | 62,392,600 | -0.84% |
| 2024-01-12 | 10.80 | 11.08 | 10.63 | 10.68 | 10.52 | qfq | 9,078,300 | 98,477,750 | -1.66% |
| 2024-01-11 | 10.92 | 10.95 | 10.75 | 10.86 | 10.70 | qfq | 7,889,215 | 85,702,882 | -1.18% |
| 2024-01-10 | 11.32 | 11.44 | 10.92 | 10.99 | 10.82 | qfq | 12,799,100 | 141,597,204 | -2.40% |
| 2024-01-09 | 10.82 | 11.38 | 10.82 | 11.26 | 11.09 | qfq | 18,545,851 | 207,754,366 | 3.30% |
| 2024-01-08 | 10.75 | 11.19 | 10.69 | 10.90 | 10.74 | qfq | 9,984,300 | 108,835,453 | 0.83% |
| 2024-01-05 | 11.08 | 11.09 | 10.74 | 10.81 | 10.65 | qfq | 6,907,000 | 75,139,502 | -1.28% |
| 2024-01-04 | 10.97 | 11.09 | 10.87 | 10.95 | 10.78 | qfq | 7,139,600 | 78,226,328 | 0.18% |
| 2024-01-03 | 11.09 | 11.10 | 10.81 | 10.93 | 10.77 | qfq | 6,650,400 | 72,543,019 | -0.73% |
| 2024-01-02 | 11.08 | 11.20 | 10.94 | 11.01 | 10.84 | qfq | 9,139,778 | 101,034,195 | 0.09% |
| 2023-12-29 | 10.81 | 11.09 | 10.72 | 11.00 | 10.83 | qfq | 13,283,900 | 145,504,623 | 1.76% |
| 2023-12-28 | 10.08 | 10.84 | 10.02 | 10.81 | 10.65 | qfq | 15,643,750 | 165,352,447 | 7.03% |
| 2023-12-27 | 10.10 | 10.16 | 9.97 | 10.10 | 9.95 | qfq | 6,527,300 | 65,585,356 | -0.20% |
| 2023-12-26 | 10.36 | 10.38 | 9.95 | 10.12 | 9.97 | qfq | 10,942,600 | 110,481,754 | -2.32% |
| 2023-12-25 | 10.49 | 10.70 | 9.92 | 10.36 | 10.20 | qfq | 15,683,811 | 161,296,191 | -3.63% |
| 2023-12-22 | 10.90 | 11.20 | 10.59 | 10.75 | 10.59 | qfq | 16,421,750 | 179,439,870 | -2.71% |
| 2023-12-21 | 10.96 | 11.07 | 10.40 | 11.05 | 10.88 | qfq | 21,007,074 | 227,362,508 | 1.28% |
| 2023-12-20 | 11.21 | 11.58 | 10.90 | 10.91 | 10.75 | qfq | 27,016,529 | 301,712,449 | -3.96% |
| 2023-12-19 | 10.90 | 11.36 | 10.68 | 11.36 | 11.19 | qfq | 32,914,162 | 367,458,836 | 2.62% |
| 2023-12-18 | 10.81 | 11.42 | 10.75 | 11.07 | 10.90 | qfq | 32,536,926 | 359,153,411 | 1.37% |
| 2023-12-15 | 11.03 | 11.12 | 10.68 | 10.92 | 10.76 | qfq | 30,584,260 | 330,761,419 | -2.15% |
| 2023-12-14 | 10.61 | 11.73 | 10.60 | 11.16 | 10.99 | qfq | 36,487,350 | 410,119,559 | 4.69% |
| 2023-12-13 | 10.31 | 11.13 | 10.22 | 10.66 | 10.50 | qfq | 8,874,400 | 94,686,411 | 3.50% |
| 2023-12-12 | 10.34 | 10.35 | 10.17 | 10.30 | 10.14 | qfq | 2,838,300 | 29,131,731 | 0.00% |
| 2023-12-11 | 10.09 | 10.38 | 10.03 | 10.30 | 10.14 | qfq | 5,389,500 | 55,172,151 | 1.08% |
| 2023-12-08 | 10.41 | 10.58 | 10.16 | 10.19 | 10.04 | qfq | 4,591,700 | 47,367,182 | -2.49% |
| 2023-12-07 | 10.55 | 10.68 | 10.39 | 10.45 | 10.29 | qfq | 3,451,200 | 36,215,628 | -1.23% |
| 2023-12-06 | 10.48 | 10.66 | 10.37 | 10.58 | 10.42 | qfq | 4,263,000 | 45,157,625 | 1.15% |
| 2023-12-05 | 10.53 | 10.61 | 10.40 | 10.46 | 10.30 | qfq | 3,445,500 | 36,148,484 | -1.13% |
| 2023-12-04 | 10.54 | 10.63 | 10.45 | 10.58 | 10.42 | qfq | 3,142,900 | 33,109,310 | 0.86% |
| 2023-12-01 | 10.49 | 10.63 | 10.34 | 10.49 | 10.33 | qfq | 2,841,500 | 29,814,104 | -0.47% |
| 2023-11-30 | 10.58 | 10.67 | 10.40 | 10.54 | 10.38 | qfq | 2,782,600 | 29,269,217 | -0.28% |
| 2023-11-29 | 10.67 | 10.73 | 10.51 | 10.57 | 10.41 | qfq | 2,470,500 | 26,182,179 | -0.94% |
| 2023-11-28 | 10.48 | 10.71 | 10.43 | 10.67 | 10.51 | qfq | 3,319,420 | 35,309,520 | 1.52% |
| 2023-11-27 | 10.36 | 10.61 | 10.30 | 10.51 | 10.35 | qfq | 4,414,817 | 46,365,189 | 1.55% |
| 2023-11-24 | 10.50 | 10.53 | 10.28 | 10.35 | 10.19 | qfq | 2,663,922 | 27,625,455 | -1.33% |
| 2023-11-23 | 10.41 | 10.51 | 10.35 | 10.49 | 10.33 | qfq | 2,405,001 | 25,110,741 | 0.96% |
| 2023-11-22 | 10.53 | 10.60 | 10.35 | 10.39 | 10.23 | qfq | 3,206,601 | 33,410,261 | -1.33% |
| 2023-11-21 | 10.66 | 10.77 | 10.48 | 10.53 | 10.37 | qfq | 4,099,101 | 43,500,256 | -1.77% |
| 2023-11-20 | 10.42 | 10.73 | 10.42 | 10.72 | 10.56 | qfq | 5,765,200 | 61,282,519 | 2.88% |
| 2023-11-17 | 10.31 | 10.43 | 10.27 | 10.42 | 10.26 | qfq | 2,329,900 | 24,196,210 | 0.77% |
| 2023-11-16 | 10.35 | 10.47 | 10.30 | 10.34 | 10.18 | qfq | 2,608,300 | 27,119,817 | -0.39% |
| 2023-11-15 | 10.50 | 10.55 | 10.35 | 10.38 | 10.22 | qfq | 2,669,400 | 27,783,107 | -0.29% |
| 2023-11-14 | 10.39 | 10.42 | 10.30 | 10.41 | 10.25 | qfq | 3,052,900 | 31,690,374 | 0.19% |
| 2023-11-13 | 10.20 | 10.42 | 10.19 | 10.39 | 10.23 | qfq | 4,447,000 | 46,075,959 | 2.47% |
| 2023-11-10 | 10.25 | 10.27 | 10.11 | 10.14 | 9.99 | qfq | 2,677,700 | 27,319,827 | -0.88% |
| 2023-11-09 | 10.29 | 10.34 | 10.16 | 10.23 | 10.08 | qfq | 3,127,794 | 32,046,820 | -0.58% |
| 2023-11-08 | 10.30 | 10.36 | 10.21 | 10.29 | 10.13 | qfq | 3,182,600 | 32,753,060 | 0.00% |
| 2023-11-07 | 10.32 | 10.40 | 10.25 | 10.29 | 10.13 | qfq | 3,913,300 | 40,311,481 | -0.48% |
| 2023-11-06 | 10.26 | 10.39 | 10.19 | 10.34 | 10.18 | qfq | 4,792,900 | 49,481,810 | 0.88% |
| 2023-11-03 | 10.15 | 10.33 | 10.06 | 10.25 | 10.10 | qfq | 5,437,036 | 55,763,329 | 2.60% |
| 2023-11-02 | 10.06 | 10.17 | 9.97 | 9.99 | 9.84 | qfq | 2,519,500 | 25,352,492 | -1.38% |
| 2023-11-01 | 10.00 | 10.15 | 9.96 | 10.13 | 9.98 | qfq | 3,699,900 | 37,351,761 | 1.71% |
| 2023-10-31 | 10.02 | 10.15 | 9.93 | 9.96 | 9.81 | qfq | 3,318,300 | 33,246,753 | -0.70% |
| 2023-10-30 | 9.81 | 10.07 | 9.77 | 10.03 | 9.88 | qfq | 4,905,269 | 48,784,444 | 1.52% |
| 2023-10-27 | 9.82 | 9.91 | 9.67 | 9.88 | 9.73 | qfq | 4,210,885 | 41,297,032 | 1.96% |
| 2023-10-26 | 9.76 | 9.83 | 9.57 | 9.69 | 9.54 | qfq | 2,586,900 | 24,960,052 | -0.72% |
| 2023-10-25 | 9.79 | 9.87 | 9.68 | 9.76 | 9.61 | qfq | 2,506,400 | 24,456,419 | 0.51% |
| 2023-10-24 | 9.39 | 9.72 | 9.33 | 9.71 | 9.56 | qfq | 3,414,400 | 32,802,007 | 4.86% |
| 2023-10-23 | 9.53 | 9.66 | 9.24 | 9.26 | 9.12 | qfq | 3,159,900 | 29,645,937 | -3.04% |
| 2023-10-20 | 9.55 | 9.81 | 9.53 | 9.55 | 9.41 | qfq | 2,511,500 | 24,154,202 | -0.52% |
| 2023-10-19 | 9.56 | 9.77 | 9.50 | 9.60 | 9.46 | qfq | 2,903,500 | 28,013,900 | -0.10% |
| 2023-10-18 | 9.78 | 9.98 | 9.55 | 9.61 | 9.47 | qfq | 3,025,448 | 29,183,206 | -2.24% |
| 2023-10-17 | 9.78 | 9.89 | 9.70 | 9.83 | 9.68 | qfq | 2,192,200 | 21,476,695 | 0.61% |
| 2023-10-16 | 9.76 | 9.88 | 9.64 | 9.77 | 9.62 | qfq | 2,988,500 | 29,211,447 | 0.10% |
| 2023-10-13 | 9.96 | 9.96 | 9.68 | 9.76 | 9.61 | qfq | 2,962,900 | 28,941,212 | -1.91% |
| 2023-10-12 | 9.97 | 9.99 | 9.78 | 9.95 | 9.80 | qfq | 3,690,200 | 36,520,476 | 0.61% |
| 2023-10-11 | 9.96 | 10.06 | 9.77 | 9.89 | 9.74 | qfq | 4,091,300 | 40,400,113 | -0.90% |
| 2023-10-10 | 10.05 | 10.18 | 9.94 | 9.98 | 9.83 | qfq | 3,913,400 | 39,167,823 | -0.89% |
| 2023-10-09 | 10.10 | 10.15 | 10.00 | 10.07 | 9.92 | qfq | 6,163,709 | 62,068,841 | -0.69% |
| 2023-09-28 | 10.25 | 10.40 | 10.07 | 10.14 | 9.99 | qfq | 8,248,800 | 83,754,140 | -1.46% |
| 2023-09-27 | 10.04 | 10.48 | 10.00 | 10.29 | 10.13 | qfq | 9,947,854 | 102,155,080 | 1.98% |
| 2023-09-26 | 9.92 | 10.14 | 9.87 | 10.09 | 9.94 | qfq | 4,616,200 | 46,394,906 | 1.61% |
| 2023-09-25 | 9.94 | 10.10 | 9.86 | 9.93 | 9.78 | qfq | 3,198,200 | 31,834,784 | 0.20% |
| 2023-09-22 | 9.60 | 9.91 | 9.55 | 9.91 | 9.76 | qfq | 3,433,050 | 33,681,376 | 2.91% |
| 2023-09-21 | 9.64 | 9.83 | 9.60 | 9.63 | 9.48 | qfq | 2,439,800 | 23,597,482 | -0.72% |
| 2023-09-20 | 9.82 | 9.86 | 9.66 | 9.70 | 9.55 | qfq | 2,509,800 | 24,413,549 | -0.82% |
| 2023-09-19 | 9.85 | 9.86 | 9.74 | 9.78 | 9.63 | qfq | 3,319,700 | 32,512,278 | -0.20% |
| 2023-09-18 | 9.56 | 9.86 | 9.51 | 9.80 | 9.65 | qfq | 3,401,600 | 33,170,572 | 1.87% |
| 2023-09-15 | 9.71 | 9.75 | 9.56 | 9.62 | 9.47 | qfq | 2,639,000 | 25,453,666 | -0.21% |
| 2023-09-14 | 9.73 | 9.78 | 9.57 | 9.64 | 9.49 | qfq | 2,442,100 | 23,557,521 | -0.52% |
| 2023-09-13 | 9.83 | 9.83 | 9.62 | 9.69 | 9.54 | qfq | 2,812,750 | 27,253,827 | -1.42% |
| 2023-09-12 | 9.91 | 9.93 | 9.77 | 9.83 | 9.68 | qfq | 3,397,000 | 33,376,592 | -1.21% |
| 2023-09-11 | 9.85 | 10.00 | 9.77 | 9.95 | 9.80 | qfq | 4,013,200 | 39,808,656 | 1.22% |
| 2023-09-08 | 9.90 | 9.98 | 9.80 | 9.83 | 9.68 | qfq | 3,023,100 | 29,916,914 | -0.30% |
| 2023-09-07 | 9.95 | 10.01 | 9.82 | 9.86 | 9.71 | qfq | 4,526,700 | 44,929,659 | -1.10% |
| 2023-09-06 | 9.90 | 10.01 | 9.78 | 9.97 | 9.82 | qfq | 4,191,400 | 41,673,187 | 0.40% |
| 2023-09-05 | 9.91 | 10.30 | 9.85 | 9.93 | 9.78 | qfq | 5,937,013 | 59,191,348 | 0.30% |
| 2023-09-04 | 9.85 | 10.06 | 9.83 | 9.90 | 9.75 | qfq | 6,569,700 | 65,010,198 | 1.54% |
| 2023-09-01 | 9.82 | 9.90 | 9.70 | 9.75 | 9.60 | qfq | 7,269,249 | 71,427,387 | 0.10% |
| 2023-08-31 | 9.85 | 9.97 | 9.66 | 9.74 | 9.59 | qfq | 15,044,001 | 147,507,476 | -1.12% |
| 2023-08-30 | 9.48 | 10.07 | 9.46 | 9.85 | 9.70 | qfq | 27,523,504 | 273,021,405 | 7.65% |
| 2023-08-29 | 8.70 | 9.17 | 8.64 | 9.15 | 9.01 | qfq | 5,677,600 | 51,368,386 | 5.29% |
| 2023-08-28 | 8.91 | 8.95 | 8.66 | 8.69 | 8.56 | qfq | 3,437,400 | 30,338,536 | 2.12% |
| 2023-08-25 | 8.70 | 8.74 | 8.50 | 8.51 | 8.38 | qfq | 2,589,300 | 22,279,451 | -2.18% |
| 2023-08-24 | 8.84 | 8.89 | 8.60 | 8.70 | 8.57 | qfq | 2,477,800 | 21,572,611 | -1.58% |
| 2023-08-23 | 8.92 | 8.98 | 8.75 | 8.84 | 8.71 | qfq | 2,001,500 | 17,735,501 | -0.90% |
| 2023-08-22 | 9.01 | 9.18 | 8.76 | 8.92 | 8.79 | qfq | 3,022,000 | 26,827,027 | -1.11% |
| 2023-08-21 | 9.16 | 9.22 | 9.00 | 9.02 | 8.88 | qfq | 1,558,500 | 14,147,414 | -0.66% |
| 2023-08-18 | 9.10 | 9.24 | 9.07 | 9.08 | 8.94 | qfq | 2,538,800 | 23,296,221 | -0.11% |
| 2023-08-17 | 8.82 | 9.11 | 8.73 | 9.09 | 8.95 | qfq | 3,059,201 | 27,472,438 | 3.06% |
| 2023-08-16 | 8.86 | 8.95 | 8.79 | 8.82 | 8.69 | qfq | 1,711,900 | 15,136,377 | -0.79% |
| 2023-08-15 | 8.99 | 9.05 | 8.88 | 8.89 | 8.76 | qfq | 1,718,200 | 15,329,657 | -1.11% |
| 2023-08-14 | 8.92 | 9.01 | 8.86 | 8.99 | 8.85 | qfq | 2,556,100 | 22,815,437 | 0.00% |
| 2023-08-11 | 9.10 | 9.10 | 8.96 | 8.99 | 8.85 | qfq | 1,845,200 | 16,617,398 | -0.77% |
| 2023-08-10 | 9.08 | 9.12 | 9.03 | 9.06 | 8.92 | qfq | 1,783,100 | 16,156,574 | -0.66% |
| 2023-08-09 | 9.16 | 9.19 | 9.04 | 9.12 | 8.98 | qfq | 2,196,000 | 20,005,957 | 0.00% |
| 2023-08-08 | 9.18 | 9.24 | 9.09 | 9.12 | 8.98 | qfq | 2,209,600 | 20,175,990 | -0.65% |
| 2023-08-07 | 9.30 | 9.38 | 9.16 | 9.18 | 9.04 | qfq | 2,591,574 | 24,004,485 | -0.65% |
| 2023-08-04 | 9.22 | 9.33 | 9.17 | 9.24 | 9.10 | qfq | 3,550,600 | 32,825,093 | 0.33% |
| 2023-08-03 | 9.70 | 9.71 | 9.12 | 9.21 | 9.07 | qfq | 8,751,700 | 81,165,716 | -5.05% |
| 2023-08-02 | 9.50 | 9.72 | 9.48 | 9.70 | 9.55 | qfq | 4,509,886 | 43,538,955 | 2.11% |
| 2023-08-01 | 9.54 | 9.60 | 9.41 | 9.50 | 9.36 | qfq | 2,053,700 | 19,465,539 | -0.84% |
| 2023-07-31 | 9.46 | 9.63 | 9.41 | 9.58 | 9.44 | qfq | 2,476,602 | 23,617,596 | 1.27% |
| 2023-07-28 | 9.37 | 9.49 | 9.28 | 9.46 | 9.32 | qfq | 2,650,797 | 24,934,909 | 0.53% |
| 2023-07-27 | 9.42 | 9.56 | 9.37 | 9.41 | 9.27 | qfq | 2,180,697 | 20,623,431 | -0.32% |
| 2023-07-26 | 9.57 | 9.57 | 9.38 | 9.44 | 9.30 | qfq | 2,455,397 | 23,186,004 | -1.36% |
| 2023-07-25 | 9.50 | 9.60 | 9.41 | 9.57 | 9.43 | qfq | 3,346,500 | 31,847,623 | 1.81% |
| 2023-07-24 | 9.28 | 9.44 | 9.17 | 9.40 | 9.26 | qfq | 3,123,400 | 29,224,831 | 2.06% |
| 2023-07-21 | 9.35 | 9.40 | 9.19 | 9.21 | 9.07 | qfq | 3,626,774 | 33,681,225 | -1.81% |
| 2023-07-20 | 9.53 | 9.62 | 9.36 | 9.38 | 9.24 | qfq | 2,873,003 | 27,155,991 | -1.57% |
| 2023-07-19 | 9.77 | 9.77 | 9.50 | 9.53 | 9.37 | qfq | 3,410,900 | 32,712,488 | -1.75% |
| 2023-07-18 | 9.72 | 9.78 | 9.50 | 9.70 | 9.54 | qfq | 3,435,000 | 33,290,979 | 0.62% |