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
爱仕达002403.SZ
最近收盘价8.712026-07-17
最近交易日2026-07-17
成交量（股）7,884,500
成交额（元）70,523,308
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.018 | — | — | — | 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 | 9.35 | 9.45 | 8.56 | 8.71 | 8.71 | qfq | 7,884,500 | 70,523,308 | -6.04% |
| 2026-07-16 | 9.19 | 9.52 | 9.11 | 9.27 | 9.27 | qfq | 5,987,614 | 56,022,948 | 0.22% |
| 2026-07-15 | 9.28 | 9.38 | 9.10 | 9.25 | 9.25 | qfq | 7,375,900 | 67,879,829 | -1.39% |
| 2026-07-14 | 9.30 | 9.44 | 9.20 | 9.38 | 9.38 | qfq | 5,912,900 | 55,168,656 | 0.32% |
| 2026-07-13 | 9.88 | 9.95 | 9.30 | 9.35 | 9.35 | qfq | 8,417,200 | 80,703,130 | -4.69% |
| 2026-07-10 | 9.55 | 10.04 | 9.38 | 9.81 | 9.81 | qfq | 10,483,900 | 102,243,036 | 1.24% |
| 2026-07-09 | 9.83 | 10.09 | 9.61 | 9.69 | 9.69 | qfq | 13,792,614 | 135,181,190 | -1.12% |
| 2026-07-08 | 10.35 | 10.40 | 9.74 | 9.80 | 9.80 | qfq | 18,195,280 | 182,193,225 | -7.55% |
| 2026-07-07 | 11.58 | 11.58 | 10.60 | 10.60 | 10.60 | qfq | 18,855,620 | 203,514,564 | -10.02% |
| 2026-07-06 | 10.97 | 11.78 | 10.90 | 11.78 | 11.78 | qfq | 7,587,870 | 87,819,986 | 9.99% |
| 2026-07-03 | 10.22 | 10.77 | 10.14 | 10.71 | 10.71 | qfq | 12,768,000 | 134,610,068 | 4.79% |
| 2026-07-02 | 10.01 | 10.38 | 9.62 | 10.22 | 10.22 | qfq | 14,894,330 | 148,969,568 | 4.18% |
| 2026-07-01 | 8.91 | 9.81 | 8.86 | 9.81 | 9.81 | qfq | 10,340,130 | 98,652,650 | 9.98% |
| 2026-06-30 | 8.53 | 9.05 | 8.48 | 8.92 | 8.92 | qfq | 7,679,400 | 68,117,587 | 4.57% |
| 2026-06-29 | 8.44 | 8.53 | 8.06 | 8.53 | 8.53 | qfq | 5,294,916 | 44,190,258 | 0.95% |
| 2026-06-26 | 8.58 | 8.69 | 8.36 | 8.45 | 8.45 | qfq | 4,211,200 | 35,709,229 | -2.76% |
| 2026-06-25 | 8.84 | 9.00 | 8.51 | 8.69 | 8.69 | qfq | 5,736,680 | 49,848,332 | -1.70% |
| 2026-06-24 | 9.28 | 9.35 | 8.71 | 8.84 | 8.84 | qfq | 5,973,350 | 53,184,681 | -5.15% |
| 2026-06-23 | 9.25 | 9.55 | 9.15 | 9.32 | 9.32 | qfq | 4,544,900 | 42,671,841 | 0.54% |
| 2026-06-22 | 9.61 | 9.61 | 8.96 | 9.27 | 9.27 | qfq | 6,955,160 | 63,773,656 | -3.94% |
| 2026-06-18 | 9.89 | 10.04 | 9.62 | 9.65 | 9.65 | qfq | 4,643,388 | 45,466,802 | -3.02% |
| 2026-06-17 | 10.00 | 10.19 | 9.81 | 9.95 | 9.95 | qfq | 5,961,630 | 59,651,082 | -0.90% |
| 2026-06-16 | 9.65 | 10.23 | 9.33 | 10.04 | 10.04 | qfq | 10,361,952 | 101,850,407 | 3.61% |
| 2026-06-15 | 10.07 | 10.18 | 9.67 | 9.69 | 9.69 | qfq | 6,775,440 | 66,699,238 | -3.68% |
| 2026-06-12 | 10.22 | 10.37 | 9.95 | 10.06 | 10.06 | qfq | 6,128,625 | 61,918,092 | -0.59% |
| 2026-06-11 | 10.14 | 10.48 | 9.95 | 10.12 | 10.12 | qfq | 5,176,850 | 52,562,972 | -1.08% |
| 2026-06-10 | 10.59 | 10.59 | 10.02 | 10.23 | 10.23 | qfq | 4,749,400 | 48,715,068 | -3.31% |
| 2026-06-09 | 10.63 | 10.78 | 10.41 | 10.58 | 10.58 | qfq | 6,648,800 | 70,480,172 | -0.38% |
| 2026-06-08 | 10.39 | 10.93 | 10.32 | 10.62 | 10.62 | qfq | 8,270,200 | 88,407,432 | 0.00% |
| 2026-06-05 | 9.97 | 10.95 | 9.55 | 10.62 | 10.62 | qfq | 14,160,350 | 146,255,252 | 6.09% |
| 2026-06-04 | 10.29 | 10.38 | 9.95 | 10.01 | 10.01 | qfq | 4,180,400 | 42,328,673 | -2.25% |
| 2026-06-03 | 10.43 | 10.56 | 10.12 | 10.24 | 10.24 | qfq | 4,410,180 | 45,377,284 | -1.92% |
| 2026-06-02 | 10.57 | 10.73 | 10.26 | 10.44 | 10.44 | qfq | 4,371,400 | 45,818,088 | -1.23% |
| 2026-06-01 | 10.50 | 10.64 | 10.23 | 10.57 | 10.57 | qfq | 4,084,943 | 42,876,392 | 2.13% |
| 2026-05-29 | 10.56 | 10.70 | 10.29 | 10.35 | 10.35 | qfq | 4,843,050 | 50,748,124 | -1.90% |
| 2026-05-28 | 10.80 | 10.84 | 10.24 | 10.55 | 10.55 | qfq | 5,674,950 | 59,670,595 | -2.50% |
| 2026-05-27 | 11.12 | 11.21 | 10.70 | 10.82 | 10.82 | qfq | 5,790,800 | 62,858,300 | -3.39% |
| 2026-05-26 | 11.15 | 11.46 | 10.90 | 11.20 | 11.20 | qfq | 6,754,330 | 75,645,717 | 0.45% |
| 2026-05-25 | 11.38 | 11.47 | 11.04 | 11.15 | 11.15 | qfq | 4,778,413 | 53,656,603 | -2.11% |
| 2026-05-22 | 11.37 | 11.53 | 11.20 | 11.39 | 11.39 | qfq | 5,083,600 | 57,681,404 | 0.09% |
| 2026-05-21 | 11.31 | 11.68 | 11.29 | 11.38 | 11.38 | qfq | 6,825,040 | 78,345,369 | 0.71% |
| 2026-05-20 | 11.60 | 11.65 | 11.24 | 11.30 | 11.30 | qfq | 5,687,750 | 64,482,504 | -3.17% |
| 2026-05-19 | 11.66 | 11.96 | 11.61 | 11.67 | 11.67 | qfq | 6,396,368 | 75,183,557 | 0.43% |
| 2026-05-18 | 11.50 | 11.69 | 11.35 | 11.62 | 11.62 | qfq | 6,063,600 | 69,842,233 | -0.51% |
| 2026-05-15 | 11.11 | 11.77 | 11.11 | 11.68 | 11.68 | qfq | 10,144,528 | 117,201,608 | 4.38% |
| 2026-05-14 | 11.28 | 11.40 | 11.10 | 11.19 | 11.19 | qfq | 4,470,701 | 50,233,098 | -0.89% |
| 2026-05-13 | 11.37 | 11.37 | 11.23 | 11.29 | 11.29 | qfq | 3,567,300 | 40,269,055 | -0.53% |
| 2026-05-12 | 11.52 | 11.60 | 11.33 | 11.35 | 11.35 | qfq | 4,306,750 | 49,286,894 | -1.73% |
| 2026-05-11 | 11.67 | 11.72 | 11.48 | 11.55 | 11.55 | qfq | 6,602,407 | 76,431,086 | -1.03% |
| 2026-05-08 | 11.33 | 11.81 | 11.21 | 11.67 | 11.67 | qfq | 7,842,863 | 91,187,812 | 2.46% |
| 2026-05-07 | 11.29 | 11.59 | 11.16 | 11.39 | 11.39 | qfq | 8,491,950 | 96,873,387 | 1.52% |
| 2026-05-06 | 11.11 | 11.40 | 11.00 | 11.22 | 11.22 | qfq | 7,902,400 | 88,581,458 | 1.63% |
| 2026-04-30 | 10.60 | 11.35 | 10.60 | 11.04 | 11.04 | qfq | 11,312,400 | 125,259,506 | 3.76% |
| 2026-04-29 | 10.45 | 10.75 | 10.43 | 10.64 | 10.64 | qfq | 5,329,000 | 56,927,722 | 0.85% |
| 2026-04-28 | 10.51 | 10.64 | 10.35 | 10.55 | 10.55 | qfq | 4,961,100 | 52,357,829 | -0.28% |
| 2026-04-27 | 10.30 | 11.15 | 10.23 | 10.58 | 10.58 | qfq | 8,903,033 | 95,603,300 | 2.52% |
| 2026-04-24 | 10.39 | 10.46 | 10.21 | 10.32 | 10.32 | qfq | 3,291,700 | 33,847,630 | -0.58% |
| 2026-04-23 | 10.66 | 10.73 | 10.35 | 10.38 | 10.38 | qfq | 4,808,805 | 50,359,481 | -3.26% |
| 2026-04-22 | 10.77 | 10.90 | 10.64 | 10.73 | 10.73 | qfq | 5,975,100 | 64,201,925 | -2.37% |
| 2026-04-21 | 10.77 | 11.38 | 10.66 | 10.99 | 10.99 | qfq | 10,015,700 | 110,483,645 | 2.71% |
| 2026-04-20 | 10.52 | 10.99 | 10.52 | 10.70 | 10.70 | qfq | 5,729,260 | 61,764,269 | 1.81% |
| 2026-04-17 | 10.60 | 10.62 | 10.38 | 10.51 | 10.51 | qfq | 2,543,300 | 26,643,071 | -1.04% |
| 2026-04-16 | 10.51 | 10.66 | 10.38 | 10.62 | 10.62 | qfq | 3,613,650 | 38,227,598 | 2.02% |
| 2026-04-15 | 10.53 | 10.63 | 10.38 | 10.41 | 10.41 | qfq | 1,823,250 | 19,083,355 | -1.14% |
| 2026-04-14 | 10.58 | 10.69 | 10.40 | 10.53 | 10.53 | qfq | 1,986,800 | 20,827,591 | 0.29% |
| 2026-04-13 | 10.45 | 10.53 | 10.36 | 10.50 | 10.50 | qfq | 2,238,600 | 23,429,848 | 0.48% |
| 2026-04-10 | 10.36 | 10.57 | 10.35 | 10.45 | 10.45 | qfq | 2,871,683 | 30,053,239 | 1.85% |
| 2026-04-09 | 10.46 | 10.52 | 10.24 | 10.26 | 10.26 | qfq | 2,602,700 | 26,893,345 | -2.47% |
| 2026-04-08 | 10.29 | 10.58 | 10.26 | 10.52 | 10.52 | qfq | 4,214,213 | 43,860,390 | 3.85% |
| 2026-04-07 | 9.91 | 10.16 | 9.86 | 10.13 | 10.13 | qfq | 2,620,550 | 26,379,837 | 1.91% |
| 2026-04-03 | 10.10 | 10.25 | 9.82 | 9.94 | 9.94 | qfq | 3,029,600 | 30,126,324 | -1.68% |
| 2026-04-02 | 10.52 | 10.57 | 10.04 | 10.11 | 10.11 | qfq | 3,724,500 | 38,095,255 | -4.26% |
| 2026-04-01 | 10.70 | 10.75 | 10.48 | 10.56 | 10.56 | qfq | 2,521,600 | 26,701,107 | 0.09% |
| 2026-03-31 | 10.60 | 10.76 | 10.51 | 10.55 | 10.55 | qfq | 2,021,085 | 21,480,638 | -0.85% |
| 2026-03-30 | 10.58 | 10.66 | 10.44 | 10.64 | 10.64 | qfq | 1,835,600 | 19,408,651 | 0.09% |
| 2026-03-27 | 10.38 | 10.65 | 10.36 | 10.63 | 10.63 | qfq | 2,587,786 | 27,336,068 | 1.24% |
| 2026-03-26 | 10.74 | 10.79 | 10.44 | 10.50 | 10.50 | qfq | 2,699,535 | 28,559,711 | -1.32% |
| 2026-03-25 | 10.58 | 10.79 | 10.53 | 10.64 | 10.64 | qfq | 3,075,020 | 32,739,282 | 1.04% |
| 2026-03-24 | 10.49 | 10.57 | 10.23 | 10.53 | 10.53 | qfq | 4,304,950 | 44,765,449 | 2.63% |
| 2026-03-23 | 10.50 | 10.86 | 10.24 | 10.26 | 10.26 | qfq | 4,606,567 | 48,421,789 | -4.65% |
| 2026-03-20 | 11.05 | 11.40 | 10.72 | 10.76 | 10.76 | qfq | 4,199,998 | 46,246,232 | -2.62% |
| 2026-03-19 | 11.11 | 11.29 | 11.02 | 11.05 | 11.05 | qfq | 2,613,303 | 29,083,255 | -2.30% |
| 2026-03-18 | 11.35 | 11.44 | 11.21 | 11.31 | 11.31 | qfq | 2,668,200 | 30,135,817 | -0.35% |
| 2026-03-17 | 11.56 | 11.56 | 11.35 | 11.35 | 11.35 | qfq | 2,606,333 | 29,863,369 | -1.48% |
| 2026-03-16 | 11.40 | 11.69 | 11.30 | 11.52 | 11.52 | qfq | 5,066,795 | 58,485,656 | 0.61% |
| 2026-03-13 | 11.24 | 12.06 | 11.10 | 11.45 | 11.45 | qfq | 7,622,308 | 88,328,215 | 2.23% |
| 2026-03-12 | 11.27 | 11.29 | 11.14 | 11.20 | 11.20 | qfq | 2,168,360 | 24,261,298 | -0.71% |
| 2026-03-11 | 11.51 | 11.51 | 11.25 | 11.28 | 11.28 | qfq | 2,408,700 | 27,281,009 | -1.57% |
| 2026-03-10 | 11.36 | 11.50 | 11.32 | 11.46 | 11.46 | qfq | 2,484,531 | 28,392,937 | 1.87% |
| 2026-03-09 | 11.24 | 11.29 | 11.07 | 11.25 | 11.25 | qfq | 2,432,000 | 27,181,592 | -0.88% |
| 2026-03-06 | 11.14 | 11.35 | 11.06 | 11.35 | 11.35 | qfq | 2,437,760 | 27,485,605 | 1.89% |
| 2026-03-05 | 11.12 | 11.20 | 11.03 | 11.14 | 11.14 | qfq | 3,438,621 | 38,292,421 | 2.11% |
| 2026-03-04 | 11.15 | 11.17 | 10.81 | 10.91 | 10.91 | qfq | 4,701,228 | 51,601,774 | -2.68% |
| 2026-03-03 | 11.37 | 11.57 | 11.20 | 11.21 | 11.21 | qfq | 4,519,302 | 51,385,618 | -1.41% |
| 2026-03-02 | 11.55 | 11.60 | 11.30 | 11.37 | 11.37 | qfq | 4,118,067 | 47,037,362 | -3.15% |
| 2026-02-27 | 11.93 | 11.98 | 11.63 | 11.74 | 11.74 | qfq | 4,383,210 | 51,377,142 | -1.59% |
| 2026-02-26 | 12.14 | 12.14 | 11.92 | 11.93 | 11.93 | qfq | 3,218,300 | 38,543,951 | -1.24% |
| 2026-02-25 | 12.20 | 12.27 | 12.06 | 12.08 | 12.08 | qfq | 2,770,660 | 33,720,560 | -0.49% |
| 2026-02-24 | 12.13 | 12.22 | 12.09 | 12.14 | 12.14 | qfq | 2,331,032 | 28,297,625 | 0.58% |
| 2026-02-13 | 12.01 | 12.21 | 12.00 | 12.07 | 12.07 | qfq | 2,207,750 | 26,742,019 | 0.84% |
| 2026-02-12 | 12.30 | 12.36 | 11.96 | 11.97 | 11.97 | qfq | 3,823,400 | 46,346,559 | -2.52% |
| 2026-02-11 | 12.33 | 12.46 | 12.27 | 12.28 | 12.28 | qfq | 1,535,500 | 18,895,501 | -0.73% |
| 2026-02-10 | 12.31 | 12.49 | 12.30 | 12.37 | 12.37 | qfq | 2,404,810 | 29,864,047 | 0.16% |
| 2026-02-09 | 12.30 | 12.40 | 12.21 | 12.35 | 12.35 | qfq | 2,523,900 | 31,078,620 | 0.90% |
| 2026-02-06 | 12.24 | 12.32 | 12.16 | 12.24 | 12.24 | qfq | 2,220,800 | 27,219,461 | 0.33% |
| 2026-02-05 | 12.25 | 12.29 | 12.17 | 12.20 | 12.20 | qfq | 2,051,364 | 25,060,168 | -0.81% |
| 2026-02-04 | 12.13 | 12.32 | 12.07 | 12.30 | 12.30 | qfq | 3,621,238 | 44,218,093 | 1.82% |
| 2026-02-03 | 12.14 | 12.15 | 12.00 | 12.08 | 12.08 | qfq | 2,191,150 | 26,451,503 | 0.58% |
| 2026-02-02 | 11.99 | 12.25 | 11.98 | 12.01 | 12.01 | qfq | 2,835,509 | 34,366,299 | -0.83% |
| 2026-01-30 | 12.13 | 12.23 | 11.91 | 12.11 | 12.11 | qfq | 4,313,979 | 52,094,660 | -1.38% |
| 2026-01-29 | 12.25 | 12.48 | 12.00 | 12.28 | 12.28 | qfq | 4,356,663 | 53,535,259 | 0.49% |
| 2026-01-28 | 12.45 | 12.45 | 12.20 | 12.22 | 12.22 | qfq | 4,079,860 | 50,037,936 | -2.00% |
| 2026-01-27 | 12.73 | 12.73 | 12.18 | 12.47 | 12.47 | qfq | 5,421,973 | 67,122,414 | -2.04% |
| 2026-01-26 | 13.12 | 13.16 | 12.62 | 12.73 | 12.73 | qfq | 5,579,172 | 71,518,709 | -2.97% |
| 2026-01-23 | 13.15 | 13.20 | 13.01 | 13.12 | 13.12 | qfq | 4,101,000 | 53,574,034 | 0.38% |
| 2026-01-22 | 12.98 | 13.18 | 12.91 | 13.07 | 13.07 | qfq | 4,891,423 | 63,845,193 | 0.77% |
| 2026-01-21 | 12.83 | 13.03 | 12.75 | 12.97 | 12.97 | qfq | 3,761,911 | 48,665,363 | 0.08% |
| 2026-01-20 | 12.87 | 13.08 | 12.86 | 12.96 | 12.96 | qfq | 4,435,422 | 57,471,361 | 0.31% |
| 2026-01-19 | 12.83 | 12.95 | 12.70 | 12.92 | 12.92 | qfq | 3,647,920 | 46,962,585 | 0.62% |
| 2026-01-16 | 12.72 | 12.89 | 12.66 | 12.84 | 12.84 | qfq | 4,610,070 | 58,980,689 | 1.10% |
| 2026-01-15 | 12.90 | 12.97 | 12.66 | 12.70 | 12.70 | qfq | 4,544,530 | 57,987,381 | -1.78% |
| 2026-01-14 | 12.90 | 13.13 | 12.78 | 12.93 | 12.93 | qfq | 7,476,292 | 97,001,429 | -0.31% |
| 2026-01-13 | 13.12 | 13.27 | 12.86 | 12.97 | 12.97 | qfq | 7,121,110 | 93,036,839 | -0.69% |
| 2026-01-12 | 12.76 | 13.09 | 12.75 | 13.06 | 13.06 | qfq | 7,437,510 | 96,436,120 | 2.35% |
| 2026-01-09 | 12.68 | 12.81 | 12.64 | 12.76 | 12.76 | qfq | 4,857,809 | 61,874,507 | 0.24% |
| 2026-01-08 | 12.52 | 12.87 | 12.52 | 12.73 | 12.73 | qfq | 5,872,960 | 74,565,668 | 1.35% |
| 2026-01-07 | 12.71 | 12.80 | 12.55 | 12.56 | 12.56 | qfq | 5,224,100 | 66,025,733 | -1.88% |
| 2026-01-06 | 12.56 | 12.94 | 12.56 | 12.80 | 12.80 | qfq | 6,240,702 | 79,638,771 | 1.67% |
| 2026-01-05 | 12.60 | 12.66 | 12.45 | 12.59 | 12.59 | qfq | 5,086,142 | 63,916,071 | -0.55% |
| 2025-12-31 | 12.87 | 12.87 | 12.63 | 12.66 | 12.66 | qfq | 6,875,842 | 87,424,611 | -1.86% |
| 2025-12-30 | 12.41 | 13.24 | 12.35 | 12.90 | 12.90 | qfq | 12,138,116 | 155,833,281 | 3.53% |
| 2025-12-29 | 12.31 | 12.46 | 12.25 | 12.46 | 12.46 | qfq | 3,181,850 | 39,360,863 | 0.89% |
| 2025-12-26 | 12.51 | 12.52 | 12.28 | 12.35 | 12.35 | qfq | 3,575,400 | 44,236,445 | -1.36% |
| 2025-12-25 | 12.23 | 12.60 | 12.23 | 12.52 | 12.52 | qfq | 4,908,671 | 61,159,164 | 2.37% |
| 2025-12-24 | 12.16 | 12.25 | 12.11 | 12.23 | 12.23 | qfq | 2,095,650 | 25,586,538 | 0.58% |
| 2025-12-23 | 12.41 | 12.42 | 12.12 | 12.16 | 12.16 | qfq | 2,588,500 | 31,619,578 | -1.62% |
| 2025-12-22 | 12.46 | 12.49 | 12.35 | 12.36 | 12.36 | qfq | 3,017,200 | 37,462,036 | 0.16% |
| 2025-12-19 | 12.23 | 12.40 | 12.20 | 12.34 | 12.34 | qfq | 2,658,020 | 32,740,989 | 1.23% |
| 2025-12-18 | 12.11 | 12.30 | 12.09 | 12.19 | 12.19 | qfq | 2,108,900 | 25,782,897 | 0.00% |
| 2025-12-17 | 12.12 | 12.26 | 11.91 | 12.19 | 12.19 | qfq | 3,618,592 | 43,724,479 | 0.33% |
| 2025-12-16 | 12.44 | 12.44 | 12.15 | 12.15 | 12.15 | qfq | 3,714,300 | 45,487,863 | -2.49% |
| 2025-12-15 | 12.75 | 12.81 | 12.44 | 12.46 | 12.46 | qfq | 4,979,020 | 62,739,305 | -2.81% |
| 2025-12-12 | 12.85 | 12.99 | 12.65 | 12.82 | 12.82 | qfq | 4,610,100 | 59,084,649 | -0.93% |
| 2025-12-11 | 13.13 | 13.36 | 12.91 | 12.94 | 12.94 | qfq | 7,537,400 | 98,610,872 | -3.07% |
| 2025-12-10 | 12.93 | 13.89 | 12.81 | 13.35 | 13.35 | qfq | 13,023,521 | 175,627,312 | 3.25% |
| 2025-12-09 | 13.09 | 13.25 | 12.92 | 12.93 | 12.93 | qfq | 3,642,903 | 47,640,699 | -1.30% |
| 2025-12-08 | 13.04 | 13.13 | 12.93 | 13.10 | 13.10 | qfq | 4,296,550 | 56,108,598 | 0.54% |
| 2025-12-05 | 12.92 | 13.09 | 12.82 | 13.03 | 13.03 | qfq | 5,284,122 | 68,405,783 | -0.38% |
| 2025-12-04 | 13.07 | 13.37 | 12.66 | 13.08 | 13.08 | qfq | 10,268,494 | 134,164,603 | 2.67% |
| 2025-12-03 | 12.90 | 12.98 | 12.70 | 12.74 | 12.74 | qfq | 2,725,152 | 34,811,747 | -1.39% |
| 2025-12-02 | 13.21 | 13.22 | 12.90 | 12.92 | 12.92 | qfq | 3,216,790 | 41,833,512 | -1.90% |
| 2025-12-01 | 13.17 | 13.29 | 13.10 | 13.17 | 13.17 | qfq | 2,640,152 | 34,832,654 | 0.61% |
| 2025-11-28 | 12.89 | 13.10 | 12.84 | 13.09 | 13.09 | qfq | 2,535,300 | 33,003,309 | 1.24% |
| 2025-11-27 | 12.89 | 13.12 | 12.86 | 12.93 | 12.93 | qfq | 2,383,450 | 31,011,113 | 0.00% |
| 2025-11-26 | 12.96 | 13.13 | 12.91 | 12.93 | 12.93 | qfq | 2,588,050 | 33,682,478 | -0.15% |
| 2025-11-25 | 12.88 | 13.05 | 12.85 | 12.95 | 12.95 | qfq | 2,746,100 | 35,648,986 | 0.94% |
| 2025-11-24 | 12.67 | 12.89 | 12.58 | 12.83 | 12.83 | qfq | 3,176,990 | 40,438,631 | 1.34% |
| 2025-11-21 | 12.90 | 13.04 | 12.60 | 12.66 | 12.66 | qfq | 4,864,189 | 62,398,622 | -2.84% |
| 2025-11-20 | 13.21 | 13.24 | 13.01 | 13.03 | 13.03 | qfq | 3,247,700 | 42,515,107 | -1.06% |
| 2025-11-19 | 13.39 | 13.43 | 13.15 | 13.17 | 13.17 | qfq | 3,226,300 | 42,657,474 | -1.64% |
| 2025-11-18 | 13.52 | 13.60 | 13.30 | 13.39 | 13.39 | qfq | 3,459,252 | 46,382,749 | -1.18% |
| 2025-11-17 | 13.43 | 13.58 | 13.38 | 13.55 | 13.55 | qfq | 3,256,251 | 43,985,329 | 0.59% |
| 2025-11-14 | 13.39 | 13.89 | 13.28 | 13.47 | 13.47 | qfq | 5,629,150 | 76,520,050 | 0.37% |
| 2025-11-13 | 13.46 | 13.51 | 13.34 | 13.42 | 13.42 | qfq | 3,480,281 | 46,649,770 | -0.30% |
| 2025-11-12 | 13.65 | 13.66 | 13.41 | 13.46 | 13.46 | qfq | 3,479,530 | 46,941,648 | -1.32% |
| 2025-11-11 | 13.51 | 13.68 | 13.43 | 13.64 | 13.64 | qfq | 4,206,150 | 57,015,544 | 1.04% |
| 2025-11-10 | 13.44 | 13.53 | 13.38 | 13.50 | 13.50 | qfq | 3,463,500 | 46,675,222 | 0.37% |
| 2025-11-07 | 13.80 | 13.80 | 13.42 | 13.45 | 13.45 | qfq | 6,262,002 | 84,913,952 | -2.68% |
| 2025-11-06 | 13.94 | 13.99 | 13.66 | 13.82 | 13.82 | qfq | 4,444,550 | 61,436,670 | -0.36% |
| 2025-11-05 | 13.74 | 13.96 | 13.66 | 13.87 | 13.87 | qfq | 3,477,910 | 48,290,448 | 0.00% |
| 2025-11-04 | 14.06 | 14.06 | 13.76 | 13.87 | 13.87 | qfq | 3,794,700 | 52,607,259 | -1.35% |
| 2025-11-03 | 13.73 | 14.07 | 13.73 | 14.06 | 14.06 | qfq | 5,428,730 | 75,764,678 | 1.88% |
| 2025-10-31 | 13.52 | 13.88 | 13.20 | 13.80 | 13.80 | qfq | 11,389,820 | 155,439,049 | -2.82% |
| 2025-10-30 | 14.35 | 14.46 | 14.20 | 14.20 | 14.20 | qfq | 5,001,300 | 71,511,996 | -1.05% |
| 2025-10-29 | 14.50 | 14.55 | 14.28 | 14.35 | 14.35 | qfq | 5,001,820 | 71,749,179 | -1.03% |
| 2025-10-28 | 14.46 | 14.66 | 14.42 | 14.50 | 14.50 | qfq | 5,061,303 | 73,516,537 | -0.75% |
| 2025-10-27 | 14.39 | 14.83 | 14.33 | 14.61 | 14.61 | qfq | 7,506,914 | 109,624,662 | 1.95% |
| 2025-10-24 | 14.44 | 14.52 | 14.27 | 14.33 | 14.33 | qfq | 4,584,028 | 66,021,118 | -0.76% |
| 2025-10-23 | 14.48 | 14.55 | 14.19 | 14.44 | 14.44 | qfq | 4,276,500 | 61,222,687 | -0.28% |
| 2025-10-22 | 14.31 | 14.65 | 14.26 | 14.48 | 14.48 | qfq | 4,940,851 | 71,671,268 | 0.56% |
| 2025-10-21 | 14.32 | 14.41 | 14.17 | 14.40 | 14.40 | qfq | 4,343,011 | 62,188,282 | 0.35% |
| 2025-10-20 | 14.17 | 14.35 | 14.17 | 14.35 | 14.35 | qfq | 4,744,498 | 67,646,376 | 1.77% |
| 2025-10-17 | 14.19 | 14.37 | 14.09 | 14.10 | 14.10 | qfq | 5,825,718 | 82,781,590 | -0.91% |
| 2025-10-16 | 14.53 | 14.54 | 14.17 | 14.23 | 14.23 | qfq | 5,218,400 | 74,729,276 | -2.33% |
| 2025-10-15 | 14.12 | 14.57 | 14.01 | 14.57 | 14.57 | qfq | 6,764,493 | 97,096,978 | 3.26% |
| 2025-10-14 | 14.40 | 14.52 | 14.05 | 14.11 | 14.11 | qfq | 6,375,950 | 91,041,483 | -1.33% |
| 2025-10-13 | 13.99 | 14.38 | 13.70 | 14.30 | 14.30 | qfq | 7,505,050 | 106,183,895 | -1.99% |
| 2025-10-10 | 14.76 | 14.92 | 14.58 | 14.59 | 14.59 | qfq | 6,586,300 | 97,153,311 | -1.62% |
| 2025-10-09 | 14.81 | 14.94 | 14.60 | 14.83 | 14.83 | qfq | 6,988,670 | 103,028,107 | 0.14% |
| 2025-09-30 | 15.00 | 15.00 | 14.80 | 14.81 | 14.81 | qfq | 6,426,900 | 95,492,920 | -1.20% |
| 2025-09-29 | 14.82 | 15.00 | 14.51 | 14.99 | 14.99 | qfq | 7,320,000 | 108,575,368 | 0.87% |
| 2025-09-26 | 15.18 | 15.18 | 14.84 | 14.86 | 14.86 | qfq | 6,755,351 | 101,041,540 | -2.43% |
| 2025-09-25 | 15.51 | 15.51 | 15.22 | 15.23 | 15.23 | qfq | 9,304,101 | 142,726,778 | -1.17% |
| 2025-09-24 | 14.92 | 15.43 | 14.77 | 15.41 | 15.41 | qfq | 11,105,286 | 168,446,066 | 2.94% |
| 2025-09-23 | 15.50 | 15.51 | 14.70 | 14.97 | 14.97 | qfq | 11,851,512 | 177,400,403 | -3.36% |
| 2025-09-22 | 15.46 | 15.55 | 15.27 | 15.49 | 15.49 | qfq | 8,951,335 | 137,945,529 | 0.65% |
| 2025-09-19 | 15.68 | 15.74 | 15.30 | 15.39 | 15.39 | qfq | 12,890,926 | 198,870,816 | -2.78% |
| 2025-09-18 | 16.24 | 16.56 | 15.60 | 15.83 | 15.83 | qfq | 23,163,930 | 374,994,880 | -2.82% |
| 2025-09-17 | 16.40 | 16.65 | 16.25 | 16.29 | 16.29 | qfq | 20,722,530 | 339,719,036 | -1.21% |
| 2025-09-16 | 16.21 | 16.55 | 15.63 | 16.49 | 16.49 | qfq | 36,184,177 | 582,067,137 | -2.94% |
| 2025-09-15 | 16.50 | 17.18 | 16.37 | 16.99 | 16.99 | qfq | 21,113,493 | 354,891,046 | 1.86% |
| 2025-09-12 | 16.90 | 17.15 | 16.64 | 16.68 | 16.68 | qfq | 22,139,938 | 373,737,090 | -1.18% |
| 2025-09-11 | 17.09 | 17.09 | 16.50 | 16.88 | 16.88 | qfq | 27,400,286 | 461,393,686 | -2.88% |
| 2025-09-10 | 17.49 | 17.53 | 17.06 | 17.38 | 17.38 | qfq | 31,669,373 | 546,787,050 | -1.97% |
| 2025-09-09 | 17.00 | 18.36 | 16.71 | 17.73 | 17.73 | qfq | 48,650,265 | 849,623,114 | 1.78% |
| 2025-09-08 | 16.19 | 17.87 | 16.01 | 17.42 | 17.42 | qfq | 57,862,655 | 984,245,552 | 4.75% |
| 2025-09-05 | 16.50 | 17.30 | 15.62 | 16.63 | 16.63 | qfq | 57,704,972 | 955,512,090 | 1.71% |
| 2025-09-04 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | qfq | 11,413,764 | 186,615,041 | 10.03% |
| 2025-09-03 | 15.32 | 15.47 | 14.76 | 14.86 | 14.86 | qfq | 9,836,250 | 148,027,625 | -3.44% |
| 2025-09-02 | 15.00 | 15.57 | 14.63 | 15.39 | 15.39 | qfq | 16,369,820 | 248,221,767 | 2.19% |
| 2025-09-01 | 15.21 | 15.37 | 15.02 | 15.06 | 15.06 | qfq | 6,795,930 | 102,690,291 | -0.92% |
| 2025-08-29 | 15.40 | 15.41 | 15.15 | 15.20 | 15.20 | qfq | 7,676,150 | 117,007,114 | -1.55% |
| 2025-08-28 | 15.34 | 15.54 | 14.74 | 15.44 | 15.44 | qfq | 14,975,626 | 227,341,135 | 0.65% |
| 2025-08-27 | 15.72 | 15.98 | 15.30 | 15.34 | 15.34 | qfq | 18,527,950 | 292,881,974 | -2.42% |
| 2025-08-26 | 15.61 | 15.83 | 15.48 | 15.72 | 15.72 | qfq | 11,403,100 | 178,963,259 | 0.19% |
| 2025-08-25 | 15.67 | 15.92 | 15.55 | 15.69 | 15.69 | qfq | 12,491,231 | 196,192,964 | 0.19% |
| 2025-08-22 | 15.70 | 15.76 | 15.51 | 15.66 | 15.66 | qfq | 14,908,291 | 232,875,221 | -0.82% |
| 2025-08-21 | 15.98 | 16.19 | 15.75 | 15.79 | 15.79 | qfq | 19,817,450 | 316,247,206 | -1.19% |
| 2025-08-20 | 15.75 | 16.93 | 15.71 | 15.98 | 15.98 | qfq | 30,438,955 | 491,968,118 | 0.95% |
| 2025-08-19 | 15.49 | 15.98 | 15.28 | 15.83 | 15.83 | qfq | 23,548,007 | 370,086,912 | 1.80% |
| 2025-08-18 | 15.39 | 15.60 | 15.39 | 15.55 | 15.55 | qfq | 12,894,034 | 200,011,147 | 1.11% |
| 2025-08-15 | 15.23 | 15.44 | 15.23 | 15.38 | 15.38 | qfq | 9,834,124 | 150,916,411 | 0.65% |
| 2025-08-14 | 15.69 | 15.71 | 15.16 | 15.28 | 15.28 | qfq | 15,249,224 | 235,028,382 | -2.43% |
| 2025-08-13 | 15.81 | 15.86 | 15.51 | 15.66 | 15.66 | qfq | 16,069,589 | 251,161,784 | -0.51% |
| 2025-08-12 | 15.80 | 15.94 | 15.67 | 15.74 | 15.74 | qfq | 13,490,866 | 212,812,319 | -0.63% |
| 2025-08-11 | 15.67 | 15.87 | 15.65 | 15.84 | 15.84 | qfq | 16,234,030 | 256,275,444 | 0.25% |
| 2025-08-08 | 15.90 | 16.05 | 15.73 | 15.80 | 15.80 | qfq | 22,907,848 | 362,954,806 | -2.35% |
| 2025-08-07 | 16.23 | 16.53 | 15.84 | 16.18 | 16.18 | qfq | 42,346,757 | 682,465,756 | -0.31% |
| 2025-08-06 | 16.00 | 17.00 | 15.90 | 16.23 | 16.23 | qfq | 64,214,919 | 1,051,804,824 | 3.77% |
| 2025-08-05 | 14.23 | 15.64 | 14.23 | 15.64 | 15.64 | qfq | 19,921,900 | 306,177,228 | 9.99% |
| 2025-08-04 | 13.70 | 14.23 | 13.65 | 14.22 | 14.22 | qfq | 7,471,516 | 104,974,690 | 2.52% |
| 2025-08-01 | 13.75 | 13.89 | 13.70 | 13.87 | 13.87 | qfq | 4,151,670 | 57,261,093 | 0.65% |
| 2025-07-31 | 13.85 | 14.06 | 13.73 | 13.78 | 13.78 | qfq | 5,519,160 | 76,567,485 | -1.22% |
| 2025-07-30 | 14.16 | 14.16 | 13.85 | 13.95 | 13.95 | qfq | 6,432,020 | 89,926,089 | -1.48% |
| 2025-07-29 | 14.25 | 14.36 | 14.10 | 14.16 | 14.16 | qfq | 6,176,100 | 87,440,965 | -1.19% |
| 2025-07-28 | 14.36 | 14.46 | 14.26 | 14.33 | 14.33 | qfq | 6,812,100 | 97,758,040 | -0.07% |
| 2025-07-25 | 14.38 | 14.48 | 14.19 | 14.34 | 14.34 | qfq | 9,168,170 | 131,054,976 | -0.97% |
| 2025-07-24 | 14.19 | 14.80 | 14.19 | 14.48 | 14.48 | qfq | 15,196,950 | 220,839,114 | 2.12% |
| 2025-07-23 | 14.34 | 14.34 | 14.13 | 14.18 | 14.18 | qfq | 5,753,600 | 81,928,372 | -1.18% |
| 2025-07-22 | 14.58 | 14.58 | 14.29 | 14.35 | 14.35 | qfq | 10,126,604 | 145,859,803 | -1.98% |
| 2025-07-21 | 14.61 | 14.85 | 14.59 | 14.64 | 14.64 | qfq | 13,157,880 | 193,335,326 | 0.41% |
| 2025-07-18 | 14.35 | 14.87 | 14.28 | 14.58 | 14.58 | qfq | 15,174,580 | 220,611,034 | 1.25% |
| 2025-07-17 | 14.30 | 14.47 | 14.15 | 14.40 | 14.40 | qfq | 9,274,180 | 133,066,438 | 0.21% |
| 2025-07-16 | 14.14 | 14.50 | 14.14 | 14.37 | 14.37 | qfq | 11,293,776 | 162,396,591 | 0.77% |
| 2025-07-15 | 14.50 | 14.55 | 14.00 | 14.26 | 14.26 | qfq | 11,976,780 | 169,554,482 | -0.77% |
| 2025-07-14 | 14.00 | 14.48 | 13.93 | 14.37 | 14.37 | qfq | 17,962,080 | 256,692,854 | 3.46% |
| 2025-07-11 | 13.73 | 13.98 | 13.61 | 13.89 | 13.89 | qfq | 6,701,900 | 92,552,262 | 1.31% |
| 2025-07-10 | 13.80 | 13.86 | 13.67 | 13.71 | 13.71 | qfq | 4,837,908 | 66,536,637 | -0.65% |
| 2025-07-09 | 14.03 | 14.23 | 13.77 | 13.80 | 13.80 | qfq | 8,700,500 | 121,896,406 | -0.93% |
| 2025-07-08 | 13.83 | 13.95 | 13.74 | 13.93 | 13.93 | qfq | 3,820,890 | 53,059,623 | 0.80% |
| 2025-07-07 | 13.81 | 13.86 | 13.68 | 13.82 | 13.82 | qfq | 2,882,368 | 39,694,847 | 0.29% |
| 2025-07-04 | 13.95 | 13.95 | 13.66 | 13.78 | 13.78 | qfq | 4,717,440 | 65,066,029 | -0.86% |
| 2025-07-03 | 13.97 | 14.03 | 13.84 | 13.90 | 13.90 | qfq | 3,694,300 | 51,425,315 | -0.50% |
| 2025-07-02 | 14.03 | 14.03 | 13.81 | 13.97 | 13.97 | qfq | 4,588,840 | 63,771,139 | -0.50% |
| 2025-07-01 | 14.01 | 14.09 | 13.85 | 14.04 | 14.04 | qfq | 5,114,942 | 71,523,716 | 0.14% |
| 2025-06-30 | 13.93 | 14.08 | 13.90 | 14.02 | 14.02 | qfq | 5,177,300 | 72,478,792 | 0.79% |
| 2025-06-27 | 13.86 | 13.98 | 13.78 | 13.91 | 13.91 | qfq | 4,971,000 | 68,958,277 | 0.29% |
| 2025-06-26 | 14.07 | 14.07 | 13.86 | 13.87 | 13.87 | qfq | 7,186,000 | 100,263,882 | -1.49% |
| 2025-06-25 | 14.03 | 14.15 | 13.82 | 14.08 | 14.08 | qfq | 10,065,050 | 140,922,218 | 1.08% |
| 2025-06-24 | 13.39 | 13.97 | 13.39 | 13.93 | 13.93 | qfq | 10,593,200 | 146,391,597 | 4.03% |
| 2025-06-23 | 13.01 | 13.48 | 13.00 | 13.39 | 13.39 | qfq | 6,192,250 | 82,357,242 | 1.36% |
| 2025-06-20 | 13.40 | 13.57 | 13.17 | 13.21 | 13.21 | qfq | 5,995,400 | 79,807,782 | -1.86% |
| 2025-06-19 | 13.77 | 13.90 | 13.39 | 13.46 | 13.46 | qfq | 8,355,800 | 114,332,764 | -2.18% |
| 2025-06-18 | 13.83 | 13.83 | 13.60 | 13.76 | 13.76 | qfq | 5,866,300 | 80,407,405 | -0.51% |
| 2025-06-17 | 13.85 | 14.03 | 13.74 | 13.83 | 13.83 | qfq | 6,650,200 | 92,168,887 | -0.07% |
| 2025-06-16 | 13.75 | 13.91 | 13.67 | 13.84 | 13.84 | qfq | 6,480,730 | 89,491,631 | -0.22% |
| 2025-06-13 | 14.20 | 14.20 | 13.80 | 13.87 | 13.87 | qfq | 9,485,000 | 132,262,816 | -3.21% |
| 2025-06-12 | 14.30 | 14.42 | 14.23 | 14.33 | 14.33 | qfq | 5,396,400 | 77,311,381 | -0.35% |
| 2025-06-11 | 14.30 | 14.48 | 14.30 | 14.38 | 14.38 | qfq | 6,790,730 | 97,717,559 | -0.07% |
| 2025-06-10 | 14.82 | 14.82 | 14.09 | 14.39 | 14.39 | qfq | 12,860,542 | 185,338,494 | -2.24% |
| 2025-06-09 | 14.52 | 14.78 | 14.51 | 14.72 | 14.72 | qfq | 8,370,400 | 123,025,668 | 1.45% |
| 2025-06-06 | 14.76 | 14.81 | 14.50 | 14.51 | 14.51 | qfq | 10,407,000 | 151,697,264 | -1.89% |
| 2025-06-05 | 14.99 | 15.01 | 14.60 | 14.79 | 14.79 | qfq | 11,755,431 | 173,485,372 | -1.20% |
| 2025-06-04 | 14.89 | 15.27 | 14.62 | 14.97 | 14.95 | qfq | 13,640,100 | 203,994,359 | 1.29% |
| 2025-06-03 | 14.68 | 14.89 | 14.53 | 14.78 | 14.76 | qfq | 11,614,800 | 171,067,335 | -0.87% |
| 2025-05-30 | 15.98 | 15.99 | 14.81 | 14.91 | 14.89 | qfq | 24,121,200 | 367,253,446 | -7.51% |
| 2025-05-29 | 16.20 | 16.40 | 15.91 | 16.12 | 16.10 | qfq | 25,021,350 | 403,872,477 | -1.71% |
| 2025-05-28 | 16.36 | 16.99 | 16.20 | 16.40 | 16.38 | qfq | 35,041,500 | 581,944,998 | -1.50% |
| 2025-05-27 | 16.26 | 16.92 | 15.68 | 16.65 | 16.63 | qfq | 40,776,780 | 668,054,283 | 1.77% |
| 2025-05-26 | 15.86 | 16.50 | 15.33 | 16.36 | 16.34 | qfq | 37,169,402 | 589,254,811 | 3.68% |
| 2025-05-23 | 16.50 | 17.30 | 15.66 | 15.78 | 15.76 | qfq | 46,519,009 | 762,268,875 | -8.84% |
| 2025-05-22 | 16.50 | 17.99 | 16.20 | 17.31 | 17.29 | qfq | 72,230,029 | 1,248,126,423 | 5.87% |
| 2025-05-21 | 14.81 | 16.35 | 14.52 | 16.35 | 16.33 | qfq | 35,839,354 | 563,962,717 | 10.03% |
| 2025-05-20 | 14.28 | 15.71 | 14.00 | 14.86 | 14.84 | qfq | 24,169,830 | 361,009,305 | 4.06% |
| 2025-05-19 | 14.47 | 14.55 | 14.00 | 14.28 | 14.26 | qfq | 5,841,600 | 82,929,688 | -0.83% |
| 2025-05-16 | 14.11 | 14.73 | 14.11 | 14.40 | 14.38 | qfq | 7,907,800 | 114,322,520 | 0.98% |
| 2025-05-15 | 14.47 | 14.50 | 14.15 | 14.26 | 14.24 | qfq | 6,546,100 | 93,420,571 | -2.13% |
| 2025-05-14 | 14.55 | 14.78 | 14.41 | 14.57 | 14.55 | qfq | 8,640,700 | 125,819,367 | -0.61% |
| 2025-05-13 | 15.10 | 15.18 | 14.62 | 14.66 | 14.64 | qfq | 9,110,802 | 134,938,047 | -1.68% |
| 2025-05-12 | 14.72 | 15.02 | 14.72 | 14.91 | 14.89 | qfq | 12,808,330 | 190,791,956 | 3.33% |
| 2025-05-09 | 14.80 | 14.80 | 14.36 | 14.43 | 14.41 | qfq | 7,356,150 | 106,987,919 | -2.57% |
| 2025-05-08 | 14.52 | 14.96 | 14.52 | 14.81 | 14.79 | qfq | 8,963,750 | 132,813,292 | 0.95% |
| 2025-05-07 | 14.80 | 14.92 | 14.41 | 14.67 | 14.65 | qfq | 10,979,630 | 160,839,041 | -0.14% |
| 2025-05-06 | 14.50 | 14.86 | 14.24 | 14.69 | 14.67 | qfq | 12,470,650 | 181,875,257 | 3.23% |
| 2025-04-30 | 13.90 | 14.30 | 13.81 | 14.23 | 14.21 | qfq | 9,167,750 | 129,478,650 | 2.67% |
| 2025-04-29 | 13.64 | 13.99 | 13.49 | 13.86 | 13.84 | qfq | 6,643,250 | 92,042,381 | 1.76% |
| 2025-04-28 | 13.88 | 13.99 | 13.62 | 13.62 | 13.60 | qfq | 5,204,600 | 71,372,271 | -2.23% |
| 2025-04-25 | 13.76 | 14.00 | 13.68 | 13.93 | 13.91 | qfq | 6,953,200 | 96,501,585 | 1.16% |
| 2025-04-24 | 14.20 | 14.28 | 13.73 | 13.77 | 13.75 | qfq | 9,528,039 | 132,997,748 | -3.03% |
| 2025-04-23 | 14.00 | 14.28 | 13.86 | 14.20 | 14.18 | qfq | 13,093,662 | 185,048,603 | 3.50% |
| 2025-04-22 | 13.85 | 13.97 | 13.69 | 13.72 | 13.70 | qfq | 5,716,100 | 78,956,066 | -1.22% |
| 2025-04-21 | 13.42 | 13.92 | 13.31 | 13.89 | 13.87 | qfq | 7,573,800 | 103,776,649 | 3.19% |
| 2025-04-18 | 13.47 | 13.65 | 13.32 | 13.46 | 13.44 | qfq | 4,952,700 | 66,520,777 | -0.07% |
| 2025-04-17 | 13.50 | 13.72 | 13.38 | 13.47 | 13.45 | qfq | 5,376,000 | 73,122,678 | -0.44% |
| 2025-04-16 | 13.70 | 13.91 | 13.25 | 13.53 | 13.51 | qfq | 7,181,000 | 97,520,253 | -2.31% |
| 2025-04-15 | 14.00 | 14.01 | 13.57 | 13.85 | 13.83 | qfq | 8,029,600 | 110,718,965 | 0.80% |
| 2025-04-14 | 13.80 | 14.03 | 13.59 | 13.74 | 13.72 | qfq | 10,949,240 | 151,475,160 | 2.38% |
| 2025-04-11 | 12.90 | 13.60 | 12.86 | 13.42 | 13.40 | qfq | 11,352,750 | 151,721,578 | 2.29% |
| 2025-04-10 | 12.92 | 13.46 | 12.92 | 13.12 | 13.10 | qfq | 14,490,800 | 191,264,383 | 4.21% |
| 2025-04-09 | 11.83 | 13.13 | 10.75 | 12.59 | 12.57 | qfq | 19,744,811 | 234,699,118 | 5.44% |
| 2025-04-08 | 11.92 | 12.84 | 11.91 | 11.94 | 11.93 | qfq | 14,818,950 | 179,500,759 | -9.75% |
| 2025-04-07 | 13.24 | 13.74 | 13.23 | 13.23 | 13.21 | qfq | 3,265,300 | 43,472,821 | -10.00% |
| 2025-04-03 | 14.65 | 14.97 | 14.57 | 14.70 | 14.68 | qfq | 5,084,420 | 74,905,929 | -0.94% |
| 2025-04-02 | 14.76 | 15.05 | 14.54 | 14.84 | 14.82 | qfq | 6,424,150 | 95,657,952 | 1.16% |
| 2025-04-01 | 14.93 | 14.99 | 14.63 | 14.67 | 14.65 | qfq | 5,464,900 | 80,868,675 | -0.41% |
| 2025-03-31 | 14.80 | 14.85 | 14.40 | 14.73 | 14.71 | qfq | 8,265,230 | 120,621,219 | -1.41% |
| 2025-03-28 | 15.26 | 15.35 | 14.90 | 14.94 | 14.92 | qfq | 7,585,850 | 114,013,331 | -1.84% |
| 2025-03-27 | 15.49 | 15.53 | 15.18 | 15.22 | 15.20 | qfq | 7,521,300 | 115,105,904 | -2.06% |
| 2025-03-26 | 15.07 | 15.73 | 15.07 | 15.54 | 15.52 | qfq | 9,087,470 | 141,295,985 | 2.17% |
| 2025-03-25 | 15.59 | 15.71 | 15.18 | 15.21 | 15.19 | qfq | 7,305,400 | 112,676,693 | -2.37% |
| 2025-03-24 | 16.11 | 16.12 | 15.10 | 15.58 | 15.56 | qfq | 13,046,062 | 203,310,171 | -4.24% |
| 2025-03-21 | 16.71 | 16.86 | 16.25 | 16.27 | 16.25 | qfq | 15,787,297 | 259,684,095 | -5.41% |
| 2025-03-20 | 17.02 | 17.87 | 17.02 | 17.20 | 17.18 | qfq | 21,551,787 | 375,660,116 | 1.96% |
| 2025-03-19 | 16.84 | 17.25 | 16.69 | 16.87 | 16.85 | qfq | 11,761,857 | 199,585,766 | -0.59% |
| 2025-03-18 | 16.97 | 17.06 | 16.82 | 16.97 | 16.95 | qfq | 9,951,639 | 168,578,453 | 0.06% |
| 2025-03-17 | 16.73 | 17.17 | 16.54 | 16.96 | 16.94 | qfq | 13,090,630 | 220,376,069 | 1.37% |
| 2025-03-14 | 16.30 | 16.87 | 16.06 | 16.73 | 16.71 | qfq | 12,830,310 | 211,997,398 | 2.01% |
| 2025-03-13 | 17.40 | 17.40 | 16.20 | 16.40 | 16.38 | qfq | 18,155,000 | 301,447,185 | -5.58% |
| 2025-03-12 | 17.70 | 17.71 | 17.31 | 17.37 | 17.35 | qfq | 11,224,792 | 196,060,901 | -0.40% |
| 2025-03-11 | 17.40 | 17.71 | 17.12 | 17.44 | 17.42 | qfq | 13,219,400 | 229,918,264 | -2.19% |
| 2025-03-10 | 17.64 | 17.97 | 17.34 | 17.83 | 17.81 | qfq | 14,402,950 | 255,150,092 | 1.36% |
| 2025-03-07 | 17.65 | 18.04 | 17.30 | 17.59 | 17.57 | qfq | 16,935,408 | 299,552,959 | -1.79% |
| 2025-03-06 | 17.85 | 18.18 | 17.55 | 17.91 | 17.89 | qfq | 23,209,680 | 416,539,923 | 0.22% |
| 2025-03-05 | 17.10 | 17.97 | 16.99 | 17.87 | 17.85 | qfq | 23,588,243 | 414,980,354 | 4.08% |
| 2025-03-04 | 16.60 | 17.37 | 16.50 | 17.17 | 17.15 | qfq | 17,336,650 | 296,694,776 | 2.39% |
| 2025-03-03 | 17.34 | 17.49 | 16.57 | 16.77 | 16.75 | qfq | 20,883,666 | 353,503,970 | -3.29% |
| 2025-02-28 | 18.80 | 18.83 | 17.24 | 17.34 | 17.32 | qfq | 28,423,470 | 509,641,466 | -9.40% |
| 2025-02-27 | 19.80 | 19.81 | 18.59 | 19.14 | 19.12 | qfq | 33,756,495 | 649,071,388 | -4.30% |
| 2025-02-26 | 19.90 | 20.46 | 19.61 | 20.00 | 19.98 | qfq | 50,786,701 | 1,016,200,558 | -1.86% |
| 2025-02-25 | 18.85 | 21.24 | 18.63 | 20.38 | 20.36 | qfq | 69,538,093 | 1,407,812,175 | 5.54% |
| 2025-02-24 | 18.81 | 19.50 | 18.39 | 19.31 | 19.29 | qfq | 39,068,895 | 744,063,937 | 1.74% |
| 2025-02-21 | 18.90 | 19.18 | 18.56 | 18.98 | 18.96 | qfq | 37,451,212 | 706,488,694 | -1.20% |
| 2025-02-20 | 18.70 | 19.75 | 18.52 | 19.21 | 19.19 | qfq | 55,604,988 | 1,061,534,456 | 1.59% |
| 2025-02-19 | 17.35 | 18.98 | 17.33 | 18.91 | 18.89 | qfq | 48,808,344 | 906,709,020 | 7.57% |
| 2025-02-18 | 18.48 | 18.50 | 17.52 | 17.58 | 17.56 | qfq | 23,286,980 | 417,252,189 | -4.87% |
| 2025-02-17 | 17.28 | 18.48 | 17.24 | 18.48 | 18.46 | qfq | 30,348,946 | 545,534,482 | 5.54% |
| 2025-02-14 | 17.72 | 18.26 | 17.33 | 17.51 | 17.49 | qfq | 25,728,290 | 452,606,935 | -3.21% |
| 2025-02-13 | 19.06 | 19.08 | 18.00 | 18.09 | 18.07 | qfq | 40,433,439 | 746,813,171 | -6.90% |
| 2025-02-12 | 18.93 | 19.99 | 18.30 | 19.43 | 19.41 | qfq | 49,308,840 | 943,821,908 | 3.52% |
| 2025-02-11 | 18.18 | 19.00 | 18.01 | 18.77 | 18.75 | qfq | 50,550,683 | 935,734,784 | 3.08% |
| 2025-02-10 | 17.99 | 18.30 | 17.61 | 18.21 | 18.19 | qfq | 44,754,700 | 804,432,802 | 0.66% |
| 2025-02-07 | 18.03 | 18.65 | 17.65 | 18.09 | 18.07 | qfq | 63,220,156 | 1,150,517,225 | 1.69% |
| 2025-02-06 | 16.00 | 17.79 | 15.87 | 17.79 | 17.77 | qfq | 38,460,008 | 656,292,413 | 10.02% |
| 2025-02-05 | 15.88 | 16.56 | 15.80 | 16.17 | 16.15 | qfq | 23,033,889 | 372,267,996 | 3.92% |
| 2025-01-27 | 16.80 | 16.85 | 15.50 | 15.56 | 15.54 | qfq | 24,196,849 | 385,537,600 | -7.60% |
| 2025-01-24 | 15.85 | 17.27 | 15.83 | 16.84 | 16.82 | qfq | 32,773,727 | 544,083,922 | 3.95% |
| 2025-01-23 | 17.40 | 17.50 | 16.19 | 16.20 | 16.18 | qfq | 29,544,708 | 497,408,701 | -4.71% |
| 2025-01-22 | 17.55 | 17.80 | 17.00 | 17.00 | 16.98 | qfq | 29,091,489 | 504,620,602 | -6.18% |
| 2025-01-21 | 17.50 | 18.39 | 16.66 | 18.12 | 18.10 | qfq | 49,764,796 | 870,153,595 | 2.20% |
| 2025-01-20 | 17.84 | 18.49 | 17.28 | 17.73 | 17.71 | qfq | 42,990,760 | 765,282,610 | 1.08% |
| 2025-01-17 | 16.98 | 18.05 | 16.80 | 17.54 | 17.52 | qfq | 51,666,674 | 909,603,030 | 3.06% |
| 2025-01-16 | 17.62 | 18.29 | 16.58 | 17.02 | 17.00 | qfq | 56,962,683 | 990,220,023 | -3.41% |
| 2025-01-15 | 17.39 | 18.15 | 17.03 | 17.62 | 17.60 | qfq | 75,589,271 | 1,330,570,355 | 6.79% |
| 2025-01-14 | 15.11 | 16.50 | 15.11 | 16.50 | 16.48 | qfq | 22,179,003 | 359,562,824 | 10.00% |
| 2025-01-13 | 15.01 | 16.30 | 14.70 | 15.00 | 14.98 | qfq | 41,738,239 | 646,042,604 | -4.40% |
| 2025-01-10 | 15.58 | 17.30 | 15.58 | 15.69 | 15.67 | qfq | 57,462,373 | 940,680,256 | -3.33% |
| 2025-01-09 | 16.00 | 17.02 | 15.69 | 16.23 | 16.21 | qfq | 70,790,598 | 1,144,843,536 | 4.91% |
| 2025-01-08 | 14.18 | 15.47 | 13.99 | 15.47 | 15.45 | qfq | 40,540,654 | 591,000,856 | 10.03% |
| 2025-01-07 | 13.50 | 14.46 | 13.38 | 14.06 | 14.04 | qfq | 24,008,189 | 333,442,318 | 4.23% |
| 2025-01-06 | 13.72 | 13.86 | 13.20 | 13.49 | 13.47 | qfq | 20,182,570 | 272,554,665 | -0.88% |
| 2025-01-03 | 14.57 | 14.82 | 13.54 | 13.61 | 13.59 | qfq | 25,191,044 | 352,016,192 | -7.73% |
| 2025-01-02 | 14.26 | 15.50 | 14.02 | 14.75 | 14.73 | qfq | 32,849,988 | 486,710,166 | 4.09% |
| 2024-12-31 | 15.13 | 15.25 | 14.10 | 14.17 | 14.15 | qfq | 20,761,040 | 300,931,616 | -5.41% |
| 2024-12-30 | 15.24 | 15.44 | 14.63 | 14.98 | 14.96 | qfq | 20,844,227 | 312,059,105 | -2.66% |
| 2024-12-27 | 15.54 | 15.98 | 15.14 | 15.39 | 15.37 | qfq | 28,090,258 | 436,904,242 | -2.22% |
| 2024-12-26 | 15.62 | 16.17 | 15.55 | 15.74 | 15.72 | qfq | 31,260,502 | 495,036,492 | 1.16% |
| 2024-12-25 | 16.50 | 17.05 | 15.21 | 15.56 | 15.54 | qfq | 44,122,766 | 697,322,099 | -7.77% |
| 2024-12-24 | 16.44 | 17.48 | 16.44 | 16.87 | 16.85 | qfq | 58,202,089 | 995,418,007 | 6.17% |
| 2024-12-23 | 16.96 | 17.43 | 15.70 | 15.89 | 15.87 | qfq | 44,014,405 | 714,560,604 | -8.84% |
| 2024-12-20 | 17.11 | 18.40 | 17.11 | 17.43 | 17.41 | qfq | 49,819,003 | 883,065,478 | -1.97% |
| 2024-12-19 | 18.20 | 18.70 | 17.78 | 17.78 | 17.76 | qfq | 56,754,673 | 1,024,779,141 | -9.97% |
| 2024-12-18 | 19.80 | 21.30 | 18.41 | 19.75 | 19.73 | qfq | 81,308,621 | 1,625,394,859 | 2.01% |
| 2024-12-17 | 20.60 | 23.20 | 19.36 | 19.36 | 19.34 | qfq | 63,752,448 | 1,341,044,573 | -10.00% |
| 2024-12-16 | 22.94 | 24.45 | 21.13 | 21.51 | 21.48 | qfq | 80,109,135 | 1,807,684,066 | -8.12% |
| 2024-12-13 | 23.40 | 23.41 | 22.50 | 23.41 | 23.38 | qfq | 74,032,649 | 1,723,720,795 | 10.01% |
| 2024-12-12 | 20.90 | 22.99 | 19.37 | 21.28 | 21.25 | qfq | 97,941,129 | 2,112,994,643 | 1.82% |
| 2024-12-11 | 19.14 | 20.90 | 18.76 | 20.90 | 20.87 | qfq | 37,826,225 | 759,974,918 | 10.00% |
| 2024-12-10 | 19.00 | 19.00 | 18.96 | 19.00 | 18.98 | qfq | 14,554,498 | 276,534,644 | 10.02% |
| 2024-12-09 | 15.95 | 17.27 | 15.70 | 17.27 | 17.25 | qfq | 79,918,669 | 1,335,451,873 | 10.00% |
| 2024-12-06 | 13.74 | 15.70 | 13.32 | 15.70 | 15.68 | qfq | 56,626,830 | 814,488,653 | 10.02% |
| 2024-12-05 | 14.40 | 15.00 | 14.27 | 14.27 | 14.25 | qfq | 63,477,437 | 916,187,910 | -9.97% |
| 2024-12-04 | 16.00 | 18.00 | 14.84 | 15.85 | 15.83 | qfq | 88,050,780 | 1,456,920,322 | -3.88% |
| 2024-12-03 | 15.49 | 16.60 | 15.20 | 16.49 | 16.47 | qfq | 40,411,131 | 653,725,457 | 9.28% |
| 2024-12-02 | 13.80 | 15.09 | 13.80 | 15.09 | 15.07 | qfq | 42,683,716 | 628,008,990 | 9.99% |
| 2024-11-29 | 11.98 | 13.72 | 11.80 | 13.72 | 13.70 | qfq | 66,552,697 | 857,706,462 | 10.02% |
| 2024-11-28 | 13.33 | 14.27 | 12.30 | 12.47 | 12.46 | qfq | 63,794,233 | 844,409,963 | -8.64% |
| 2024-11-27 | 13.65 | 13.65 | 13.65 | 13.65 | 13.63 | qfq | 8,722,100 | 119,056,665 | -10.02% |
| 2024-11-26 | 15.33 | 15.85 | 15.17 | 15.17 | 15.15 | qfq | 14,093,600 | 215,997,911 | -10.02% |
| 2024-11-25 | 16.50 | 16.86 | 14.40 | 16.86 | 16.84 | qfq | 79,804,116 | 1,266,081,881 | 9.98% |
| 2024-11-22 | 13.38 | 15.33 | 13.37 | 15.33 | 15.31 | qfq | 44,710,431 | 663,163,587 | 9.97% |
| 2024-11-21 | 13.94 | 13.94 | 12.22 | 13.94 | 13.92 | qfq | 78,444,387 | 1,031,052,367 | 10.02% |
| 2024-11-20 | 11.90 | 12.67 | 11.88 | 12.67 | 12.65 | qfq | 24,070,450 | 300,283,585 | 9.98% |
| 2024-11-19 | 9.51 | 11.52 | 9.51 | 11.52 | 11.51 | qfq | 64,227,359 | 702,176,299 | 10.03% |
| 2024-11-18 | 10.39 | 11.10 | 10.13 | 10.47 | 10.46 | qfq | 61,739,144 | 653,863,133 | 3.66% |
| 2024-11-15 | 9.11 | 10.10 | 8.96 | 10.10 | 10.09 | qfq | 34,852,783 | 333,186,216 | 10.02% |
| 2024-11-14 | 9.33 | 9.44 | 9.13 | 9.18 | 9.17 | qfq | 11,619,151 | 107,649,819 | -1.61% |
| 2024-11-13 | 9.53 | 9.60 | 9.02 | 9.33 | 9.32 | qfq | 18,111,152 | 167,937,764 | -1.69% |
| 2024-11-12 | 9.59 | 9.80 | 9.41 | 9.49 | 9.48 | qfq | 24,376,273 | 234,185,924 | -1.76% |
| 2024-11-11 | 9.60 | 9.87 | 9.30 | 9.66 | 9.65 | qfq | 38,835,155 | 370,024,803 | -5.57% |
| 2024-11-08 | 10.67 | 11.29 | 10.08 | 10.23 | 10.22 | qfq | 55,331,684 | 585,354,299 | -5.28% |
| 2024-11-07 | 11.54 | 11.54 | 10.18 | 10.80 | 10.79 | qfq | 68,029,290 | 733,970,207 | 2.96% |
| 2024-11-06 | 10.49 | 10.49 | 10.49 | 10.49 | 10.48 | qfq | 4,580,071 | 48,044,945 | 9.96% |
| 2024-11-05 | 9.54 | 9.54 | 9.54 | 9.54 | 9.53 | qfq | 2,819,980 | 26,902,609 | 10.03% |
| 2024-11-04 | 7.88 | 8.67 | 7.88 | 8.67 | 8.66 | qfq | 4,707,590 | 40,197,418 | 10.03% |
| 2024-11-01 | 8.08 | 8.27 | 7.75 | 7.88 | 7.87 | qfq | 13,053,700 | 104,386,646 | -3.79% |
| 2024-10-31 | 7.83 | 8.29 | 7.83 | 8.19 | 8.18 | qfq | 14,290,873 | 116,457,773 | 4.60% |
| 2024-10-30 | 7.83 | 7.98 | 7.75 | 7.83 | 7.82 | qfq | 7,176,230 | 56,444,587 | -0.63% |
| 2024-10-29 | 8.05 | 8.12 | 7.87 | 7.88 | 7.87 | qfq | 9,288,450 | 74,036,088 | -2.11% |
| 2024-10-28 | 7.77 | 8.10 | 7.73 | 8.05 | 8.04 | qfq | 10,180,730 | 81,309,148 | 3.60% |
| 2024-10-25 | 7.66 | 7.82 | 7.66 | 7.77 | 7.76 | qfq | 7,945,682 | 61,592,659 | 1.97% |
| 2024-10-24 | 7.54 | 7.65 | 7.53 | 7.62 | 7.61 | qfq | 5,716,757 | 43,427,652 | 0.53% |
| 2024-10-23 | 7.65 | 7.78 | 7.53 | 7.58 | 7.57 | qfq | 9,717,313 | 74,521,464 | -1.43% |
| 2024-10-22 | 7.47 | 7.74 | 7.40 | 7.69 | 7.68 | qfq | 11,191,219 | 85,316,372 | 3.50% |
| 2024-10-21 | 7.33 | 7.47 | 7.29 | 7.43 | 7.42 | qfq | 8,676,180 | 64,107,007 | 1.36% |
| 2024-10-18 | 7.18 | 7.42 | 7.17 | 7.33 | 7.32 | qfq | 9,796,233 | 71,762,705 | 1.81% |
| 2024-10-17 | 7.25 | 7.42 | 7.16 | 7.20 | 7.19 | qfq | 6,867,523 | 50,224,002 | -0.69% |
| 2024-10-16 | 7.24 | 7.37 | 7.16 | 7.25 | 7.24 | qfq | 5,856,790 | 42,566,699 | -0.82% |
| 2024-10-15 | 7.39 | 7.46 | 7.23 | 7.31 | 7.30 | qfq | 7,705,740 | 56,863,001 | -1.08% |
| 2024-10-14 | 7.16 | 7.40 | 7.11 | 7.39 | 7.38 | qfq | 8,646,090 | 63,008,909 | 3.65% |
| 2024-10-11 | 7.30 | 7.48 | 7.07 | 7.13 | 7.12 | qfq | 10,575,830 | 76,646,986 | -2.60% |
| 2024-10-10 | 7.26 | 7.51 | 7.11 | 7.32 | 7.31 | qfq | 11,290,500 | 82,813,931 | 0.27% |
| 2024-10-09 | 7.80 | 7.82 | 7.30 | 7.30 | 7.29 | qfq | 18,163,090 | 135,478,667 | -9.99% |
| 2024-10-08 | 8.70 | 8.71 | 7.71 | 8.11 | 8.10 | qfq | 28,832,148 | 233,774,045 | 2.27% |
| 2024-09-30 | 7.60 | 7.97 | 7.34 | 7.93 | 7.92 | qfq | 23,592,580 | 181,546,634 | 7.89% |
| 2024-09-27 | 7.30 | 7.44 | 7.03 | 7.35 | 7.34 | qfq | 17,123,400 | 123,722,250 | 3.23% |
| 2024-09-26 | 6.83 | 7.12 | 6.79 | 7.12 | 7.11 | qfq | 11,494,300 | 80,419,173 | 4.09% |
| 2024-09-25 | 6.84 | 7.00 | 6.80 | 6.84 | 6.83 | qfq | 11,498,820 | 79,321,989 | 0.88% |
| 2024-09-24 | 6.77 | 6.79 | 6.59 | 6.78 | 6.77 | qfq | 10,946,050 | 73,533,201 | 1.04% |
| 2024-09-23 | 6.57 | 6.72 | 6.57 | 6.71 | 6.70 | qfq | 6,786,400 | 45,237,720 | 1.21% |
| 2024-09-20 | 6.62 | 6.67 | 6.55 | 6.63 | 6.62 | qfq | 6,242,500 | 41,335,430 | 0.00% |
| 2024-09-19 | 6.37 | 6.68 | 6.34 | 6.63 | 6.62 | qfq | 10,434,700 | 68,552,047 | 4.25% |
| 2024-09-18 | 6.47 | 6.47 | 6.27 | 6.36 | 6.35 | qfq | 7,752,533 | 49,258,688 | -2.15% |
| 2024-09-13 | 6.50 | 6.77 | 6.46 | 6.50 | 6.49 | qfq | 9,938,434 | 65,224,884 | -0.15% |
| 2024-09-12 | 6.42 | 6.58 | 6.42 | 6.51 | 6.50 | qfq | 8,321,332 | 54,289,230 | 1.40% |
| 2024-09-11 | 6.48 | 6.51 | 6.40 | 6.42 | 6.41 | qfq | 5,837,200 | 37,655,232 | -0.93% |
| 2024-09-10 | 6.46 | 6.51 | 6.34 | 6.48 | 6.47 | qfq | 8,214,700 | 52,722,019 | 0.47% |
| 2024-09-09 | 6.44 | 6.57 | 6.32 | 6.45 | 6.44 | qfq | 10,900,000 | 70,257,399 | -0.77% |
| 2024-09-06 | 6.54 | 6.77 | 6.50 | 6.50 | 6.49 | qfq | 14,203,372 | 94,121,828 | -0.76% |
| 2024-09-05 | 6.49 | 6.71 | 6.47 | 6.55 | 6.54 | qfq | 10,661,150 | 69,964,536 | 0.92% |
| 2024-09-04 | 6.63 | 6.69 | 6.45 | 6.49 | 6.48 | qfq | 12,091,282 | 79,319,463 | -2.41% |
| 2024-09-03 | 6.63 | 6.81 | 6.60 | 6.65 | 6.64 | qfq | 14,817,132 | 99,215,083 | 1.37% |
| 2024-09-02 | 6.63 | 6.75 | 6.55 | 6.56 | 6.55 | qfq | 16,058,042 | 106,566,100 | -1.20% |
| 2024-08-30 | 6.44 | 6.88 | 6.37 | 6.64 | 6.63 | qfq | 26,490,163 | 175,949,030 | 3.11% |
| 2024-08-29 | 6.35 | 6.50 | 6.26 | 6.44 | 6.43 | qfq | 19,839,034 | 126,682,653 | 0.31% |
| 2024-08-28 | 6.24 | 6.56 | 6.16 | 6.42 | 6.41 | qfq | 24,890,317 | 159,032,737 | 0.31% |
| 2024-08-27 | 6.65 | 6.71 | 6.33 | 6.40 | 6.39 | qfq | 33,099,869 | 215,403,044 | -6.98% |
| 2024-08-26 | 7.30 | 7.45 | 6.88 | 6.88 | 6.87 | qfq | 43,479,365 | 303,724,627 | -9.95% |
| 2024-08-23 | 8.00 | 8.18 | 7.64 | 7.64 | 7.63 | qfq | 38,780,671 | 299,097,548 | -10.01% |
| 2024-08-22 | 8.10 | 8.49 | 7.43 | 8.49 | 8.48 | qfq | 65,361,193 | 532,134,175 | 9.97% |
| 2024-08-21 | 7.14 | 7.72 | 7.02 | 7.72 | 7.71 | qfq | 39,884,037 | 294,114,466 | 9.97% |
| 2024-08-20 | 6.32 | 7.02 | 6.20 | 7.02 | 7.01 | qfq | 12,316,300 | 81,338,104 | 10.03% |
| 2024-08-19 | 6.36 | 6.50 | 6.30 | 6.38 | 6.37 | qfq | 3,992,300 | 25,528,144 | 0.95% |
| 2024-08-16 | 6.36 | 6.44 | 6.29 | 6.32 | 6.31 | qfq | 3,471,034 | 22,054,419 | -0.16% |
| 2024-08-15 | 6.26 | 6.40 | 6.16 | 6.33 | 6.32 | qfq | 4,385,300 | 27,690,534 | 1.61% |
| 2024-08-14 | 6.28 | 6.34 | 6.18 | 6.23 | 6.22 | qfq | 2,067,580 | 12,888,308 | -0.64% |
| 2024-08-13 | 6.22 | 6.29 | 6.08 | 6.27 | 6.26 | qfq | 3,480,400 | 21,507,599 | 0.16% |
| 2024-08-12 | 6.24 | 6.30 | 6.17 | 6.26 | 6.25 | qfq | 2,724,530 | 16,993,231 | -0.32% |
| 2024-08-09 | 6.45 | 6.46 | 6.26 | 6.28 | 6.27 | qfq | 3,297,348 | 20,867,525 | -1.57% |
| 2024-08-08 | 6.43 | 6.60 | 6.21 | 6.38 | 6.37 | qfq | 5,407,000 | 34,380,315 | -0.78% |
| 2024-08-07 | 6.44 | 6.54 | 6.40 | 6.43 | 6.42 | qfq | 2,583,300 | 16,624,765 | 0.16% |
| 2024-08-06 | 6.35 | 6.47 | 6.31 | 6.42 | 6.41 | qfq | 2,793,800 | 17,797,252 | 1.74% |
| 2024-08-05 | 6.40 | 6.53 | 6.29 | 6.31 | 6.30 | qfq | 3,946,200 | 25,328,006 | -2.47% |
| 2024-08-02 | 6.62 | 6.64 | 6.46 | 6.47 | 6.46 | qfq | 2,932,960 | 19,238,428 | -2.41% |
| 2024-08-01 | 6.58 | 6.69 | 6.55 | 6.63 | 6.62 | qfq | 4,049,460 | 26,866,428 | 0.15% |
| 2024-07-31 | 6.30 | 6.63 | 6.27 | 6.62 | 6.61 | qfq | 5,708,800 | 37,114,553 | 5.25% |
| 2024-07-30 | 6.33 | 6.34 | 6.20 | 6.29 | 6.28 | qfq | 3,279,250 | 20,591,801 | 0.16% |
| 2024-07-29 | 6.22 | 6.34 | 6.12 | 6.28 | 6.27 | qfq | 4,562,500 | 28,524,883 | 0.48% |
| 2024-07-26 | 6.08 | 6.25 | 6.08 | 6.25 | 6.24 | qfq | 6,701,250 | 41,509,907 | 5.04% |
| 2024-07-25 | 5.85 | 6.03 | 5.81 | 5.95 | 5.94 | qfq | 2,515,700 | 14,891,366 | 0.51% |
| 2024-07-24 | 6.02 | 6.04 | 5.90 | 5.92 | 5.91 | qfq | 3,751,178 | 22,290,986 | -1.99% |
| 2024-07-23 | 6.22 | 6.26 | 6.01 | 6.04 | 6.03 | qfq | 3,235,650 | 19,880,041 | -1.95% |
| 2024-07-22 | 6.07 | 6.20 | 6.01 | 6.16 | 6.15 | qfq | 4,121,500 | 25,266,658 | 1.65% |
| 2024-07-19 | 5.96 | 6.12 | 5.85 | 6.06 | 6.05 | qfq | 4,382,299 | 26,453,669 | 0.83% |
| 2024-07-18 | 6.04 | 6.38 | 5.87 | 6.01 | 6.00 | qfq | 6,930,850 | 41,615,928 | -0.83% |
| 2024-07-17 | 6.20 | 6.22 | 6.04 | 6.06 | 6.05 | qfq | 3,058,500 | 18,673,410 | -2.26% |
| 2024-07-16 | 6.19 | 6.23 | 6.10 | 6.20 | 6.19 | qfq | 2,908,163 | 17,936,074 | 0.16% |
| 2024-07-15 | 6.32 | 6.38 | 6.17 | 6.19 | 6.18 | qfq | 5,278,200 | 32,887,328 | -4.18% |
| 2024-07-12 | 6.43 | 6.52 | 6.34 | 6.46 | 6.45 | qfq | 5,724,413 | 36,785,036 | 1.10% |
| 2024-07-11 | 6.17 | 6.41 | 6.16 | 6.39 | 6.38 | qfq | 8,432,233 | 53,237,982 | 5.10% |
| 2024-07-10 | 6.13 | 6.24 | 6.01 | 6.08 | 6.07 | qfq | 6,633,200 | 40,613,920 | -1.62% |
| 2024-07-09 | 6.07 | 6.32 | 5.92 | 6.18 | 6.17 | qfq | 9,090,441 | 55,515,613 | 1.15% |
| 2024-07-08 | 6.27 | 6.31 | 6.03 | 6.11 | 6.10 | qfq | 12,099,514 | 74,254,807 | -5.56% |
| 2024-07-05 | 6.52 | 6.65 | 6.31 | 6.47 | 6.46 | qfq | 15,551,050 | 100,084,607 | -5.69% |
| 2024-07-04 | 6.78 | 7.36 | 6.73 | 6.86 | 6.85 | qfq | 18,466,283 | 127,549,708 | 2.54% |
| 2024-07-03 | 6.68 | 6.82 | 6.65 | 6.69 | 6.68 | qfq | 3,496,701 | 23,487,470 | 0.00% |
| 2024-07-02 | 6.69 | 6.81 | 6.65 | 6.69 | 6.68 | qfq | 3,752,830 | 25,211,254 | -0.15% |
| 2024-07-01 | 6.58 | 6.72 | 6.50 | 6.70 | 6.69 | qfq | 4,512,000 | 29,874,029 | 1.21% |
| 2024-06-28 | 6.60 | 6.75 | 6.55 | 6.62 | 6.61 | qfq | 3,212,761 | 21,404,276 | 0.15% |
| 2024-06-27 | 6.73 | 6.83 | 6.60 | 6.61 | 6.60 | qfq | 3,727,310 | 25,000,502 | -2.07% |
| 2024-06-26 | 6.47 | 6.76 | 6.41 | 6.75 | 6.74 | qfq | 3,379,530 | 22,289,903 | 4.01% |
| 2024-06-25 | 6.39 | 6.60 | 6.37 | 6.49 | 6.48 | qfq | 4,335,500 | 28,219,878 | 1.56% |
| 2024-06-24 | 6.60 | 6.65 | 6.36 | 6.39 | 6.38 | qfq | 3,663,500 | 23,647,265 | -3.91% |
| 2024-06-21 | 6.74 | 6.74 | 6.55 | 6.65 | 6.64 | qfq | 2,875,900 | 19,190,336 | -1.19% |
| 2024-06-20 | 6.91 | 6.95 | 6.73 | 6.73 | 6.72 | qfq | 3,420,400 | 23,255,852 | -2.60% |
| 2024-06-19 | 6.98 | 7.03 | 6.85 | 6.91 | 6.90 | qfq | 3,611,000 | 25,078,946 | -1.00% |
| 2024-06-18 | 6.79 | 7.00 | 6.68 | 6.98 | 6.97 | qfq | 5,263,200 | 36,262,993 | 3.56% |
| 2024-06-17 | 6.81 | 6.86 | 6.72 | 6.74 | 6.73 | qfq | 2,837,100 | 19,191,628 | -1.89% |
| 2024-06-14 | 6.93 | 6.93 | 6.77 | 6.87 | 6.86 | qfq | 3,778,200 | 25,799,625 | -0.15% |
| 2024-06-13 | 6.93 | 6.94 | 6.78 | 6.88 | 6.87 | qfq | 4,591,700 | 31,521,685 | 0.44% |
| 2024-06-12 | 6.63 | 6.90 | 6.63 | 6.85 | 6.84 | qfq | 5,955,423 | 40,640,492 | 3.16% |
| 2024-06-11 | 6.60 | 6.69 | 6.41 | 6.64 | 6.63 | qfq | 4,814,450 | 31,569,450 | -0.75% |
| 2024-06-07 | 6.49 | 6.70 | 6.45 | 6.69 | 6.68 | qfq | 6,380,200 | 42,259,170 | 4.21% |
| 2024-06-06 | 6.91 | 6.91 | 6.25 | 6.42 | 6.41 | qfq | 8,843,790 | 57,266,217 | -6.14% |
| 2024-06-05 | 7.16 | 7.16 | 6.84 | 6.84 | 6.83 | qfq | 6,072,700 | 42,216,268 | -3.53% |
| 2024-06-04 | 7.21 | 7.27 | 7.00 | 7.09 | 7.08 | qfq | 5,329,300 | 37,629,946 | -2.74% |
| 2024-06-03 | 7.47 | 7.54 | 7.24 | 7.29 | 7.28 | qfq | 5,426,320 | 40,102,525 | -2.15% |
| 2024-05-31 | 7.33 | 7.58 | 7.33 | 7.45 | 7.44 | qfq | 4,934,600 | 36,902,444 | 1.09% |
| 2024-05-30 | 7.34 | 7.48 | 7.31 | 7.37 | 7.36 | qfq | 2,850,513 | 21,091,688 | -0.54% |
| 2024-05-29 | 7.38 | 7.49 | 7.31 | 7.41 | 7.40 | qfq | 3,397,600 | 25,166,474 | 0.27% |
| 2024-05-28 | 7.55 | 7.56 | 7.38 | 7.39 | 7.38 | qfq | 3,876,600 | 28,796,428 | -2.38% |
| 2024-05-27 | 7.49 | 7.59 | 7.36 | 7.57 | 7.56 | qfq | 5,078,100 | 37,993,814 | 1.07% |
| 2024-05-24 | 7.59 | 7.68 | 7.47 | 7.49 | 7.48 | qfq | 4,729,000 | 35,670,494 | -1.83% |
| 2024-05-23 | 7.75 | 7.79 | 7.56 | 7.63 | 7.62 | qfq | 4,518,100 | 34,589,951 | -2.18% |
| 2024-05-22 | 7.77 | 7.87 | 7.68 | 7.80 | 7.79 | qfq | 4,069,600 | 31,749,403 | 0.52% |
| 2024-05-21 | 7.89 | 7.91 | 7.70 | 7.76 | 7.75 | qfq | 5,198,550 | 40,300,073 | -1.15% |
| 2024-05-20 | 8.08 | 8.08 | 7.80 | 7.85 | 7.84 | qfq | 6,853,111 | 54,157,391 | -1.88% |
| 2024-05-17 | 7.91 | 8.04 | 7.88 | 8.00 | 7.99 | qfq | 6,443,210 | 51,275,833 | 0.25% |
| 2024-05-16 | 7.95 | 8.05 | 7.83 | 7.98 | 7.97 | qfq | 8,026,570 | 63,911,387 | -0.25% |
| 2024-05-15 | 7.92 | 8.06 | 7.81 | 8.00 | 7.99 | qfq | 6,464,910 | 51,288,850 | 1.01% |
| 2024-05-14 | 7.89 | 8.15 | 7.83 | 7.92 | 7.91 | qfq | 9,040,300 | 72,028,819 | 2.33% |
| 2024-05-13 | 7.85 | 7.91 | 7.70 | 7.74 | 7.73 | qfq | 5,673,440 | 44,137,292 | -3.01% |
| 2024-05-10 | 7.97 | 8.15 | 7.76 | 7.98 | 7.97 | qfq | 8,350,300 | 66,002,475 | 0.38% |
| 2024-05-09 | 7.80 | 7.99 | 7.80 | 7.95 | 7.94 | qfq | 5,611,950 | 44,604,303 | 1.27% |
| 2024-05-08 | 7.97 | 8.00 | 7.81 | 7.85 | 7.84 | qfq | 6,675,050 | 52,739,649 | -2.36% |
| 2024-05-07 | 8.10 | 8.12 | 7.87 | 8.04 | 8.03 | qfq | 10,217,650 | 81,624,326 | -0.86% |
| 2024-05-06 | 8.04 | 8.14 | 7.87 | 8.11 | 8.10 | qfq | 13,594,940 | 109,006,222 | 3.97% |
| 2024-04-30 | 7.60 | 7.91 | 7.57 | 7.80 | 7.79 | qfq | 15,433,500 | 119,496,661 | 1.69% |
| 2024-04-29 | 7.60 | 7.84 | 7.45 | 7.67 | 7.66 | qfq | 16,282,450 | 124,194,571 | 7.12% |
| 2024-04-26 | 7.11 | 7.27 | 7.06 | 7.16 | 7.15 | qfq | 8,090,350 | 57,978,891 | 0.42% |
| 2024-04-25 | 7.11 | 7.28 | 7.05 | 7.13 | 7.12 | qfq | 8,310,200 | 59,709,367 | 0.42% |
| 2024-04-24 | 7.04 | 7.11 | 6.95 | 7.10 | 7.09 | qfq | 7,822,619 | 55,141,976 | 0.85% |
| 2024-04-23 | 6.80 | 7.14 | 6.80 | 7.04 | 7.03 | qfq | 12,056,100 | 84,417,236 | 3.99% |
| 2024-04-22 | 7.01 | 7.04 | 6.61 | 6.77 | 6.76 | qfq | 11,186,900 | 76,331,549 | -3.84% |
| 2024-04-19 | 7.20 | 7.28 | 6.97 | 7.04 | 7.03 | qfq | 14,807,880 | 104,741,744 | -3.69% |
| 2024-04-18 | 7.18 | 7.60 | 6.98 | 7.31 | 7.30 | qfq | 18,103,867 | 133,395,865 | 0.27% |
| 2024-04-17 | 6.69 | 7.69 | 6.69 | 7.29 | 7.28 | qfq | 25,172,068 | 182,867,759 | -1.88% |
| 2024-04-16 | 7.45 | 7.62 | 7.43 | 7.43 | 7.42 | qfq | 6,661,300 | 49,576,128 | -9.94% |
| 2024-04-15 | 9.14 | 9.43 | 8.25 | 8.25 | 8.24 | qfq | 35,436,807 | 305,031,533 | -10.03% |
| 2024-04-12 | 8.70 | 9.42 | 8.70 | 9.17 | 9.16 | qfq | 40,836,283 | 380,176,330 | 7.13% |
| 2024-04-11 | 8.81 | 8.89 | 8.50 | 8.56 | 8.55 | qfq | 19,888,833 | 172,223,291 | -4.04% |
| 2024-04-10 | 9.12 | 9.33 | 8.70 | 8.92 | 8.91 | qfq | 27,056,442 | 243,699,406 | -4.39% |
| 2024-04-09 | 9.54 | 9.99 | 9.20 | 9.33 | 9.32 | qfq | 43,929,226 | 416,643,284 | -1.37% |
| 2024-04-08 | 8.67 | 9.46 | 8.67 | 9.46 | 9.45 | qfq | 16,823,569 | 158,223,766 | 10.00% |
| 2024-04-03 | 9.20 | 9.25 | 8.59 | 8.60 | 8.59 | qfq | 18,668,670 | 163,539,093 | -6.01% |
| 2024-04-02 | 9.48 | 9.58 | 9.08 | 9.15 | 9.14 | qfq | 24,316,037 | 225,403,958 | -3.48% |
| 2024-04-01 | 8.92 | 9.59 | 8.91 | 9.48 | 9.47 | qfq | 30,986,652 | 286,695,895 | 6.28% |
| 2024-03-29 | 8.69 | 8.98 | 8.50 | 8.92 | 8.91 | qfq | 20,605,929 | 180,815,619 | 2.53% |
| 2024-03-28 | 8.22 | 8.90 | 8.10 | 8.70 | 8.69 | qfq | 22,789,736 | 196,737,005 | 2.35% |
| 2024-03-27 | 9.35 | 9.38 | 8.50 | 8.50 | 8.49 | qfq | 27,840,387 | 245,966,442 | -9.96% |
| 2024-03-26 | 9.16 | 9.66 | 9.05 | 9.44 | 9.43 | qfq | 32,794,841 | 309,752,208 | 1.07% |
| 2024-03-25 | 9.30 | 9.97 | 9.25 | 9.34 | 9.33 | qfq | 43,203,661 | 412,202,451 | 0.76% |
| 2024-03-22 | 8.94 | 9.27 | 8.70 | 9.27 | 9.26 | qfq | 29,741,930 | 268,727,870 | 3.69% |
| 2024-03-21 | 8.99 | 9.12 | 8.88 | 8.94 | 8.93 | qfq | 13,521,813 | 121,302,979 | -1.11% |
| 2024-03-20 | 8.87 | 9.09 | 8.87 | 9.04 | 9.03 | qfq | 16,225,026 | 145,503,563 | 0.56% |
| 2024-03-19 | 9.17 | 9.21 | 8.93 | 8.99 | 8.98 | qfq | 20,858,840 | 188,964,446 | -3.02% |
| 2024-03-18 | 9.15 | 9.50 | 9.01 | 9.27 | 9.26 | qfq | 28,029,952 | 258,690,510 | -0.54% |
| 2024-03-15 | 9.04 | 9.72 | 9.02 | 9.32 | 9.31 | qfq | 35,604,524 | 334,093,616 | -1.06% |
| 2024-03-14 | 8.95 | 9.56 | 8.90 | 9.42 | 9.41 | qfq | 46,423,499 | 429,981,495 | 5.96% |
| 2024-03-13 | 8.60 | 8.90 | 8.50 | 8.89 | 8.88 | qfq | 30,483,982 | 266,023,959 | 2.18% |
| 2024-03-12 | 8.38 | 8.84 | 8.15 | 8.70 | 8.69 | qfq | 30,012,621 | 255,860,937 | 4.95% |
| 2024-03-11 | 8.50 | 8.55 | 8.20 | 8.29 | 8.28 | qfq | 17,128,508 | 142,027,654 | -2.59% |
| 2024-03-08 | 8.14 | 8.65 | 7.97 | 8.51 | 8.50 | qfq | 22,982,970 | 191,835,297 | 1.92% |
| 2024-03-07 | 9.00 | 9.09 | 8.34 | 8.35 | 8.34 | qfq | 28,536,582 | 248,689,955 | -7.02% |
| 2024-03-06 | 8.46 | 9.33 | 8.39 | 8.98 | 8.97 | qfq | 35,164,848 | 311,991,273 | 3.34% |
| 2024-03-05 | 8.50 | 8.87 | 8.30 | 8.69 | 8.68 | qfq | 32,338,583 | 276,721,165 | -2.80% |
| 2024-03-04 | 9.17 | 9.40 | 8.94 | 8.94 | 8.93 | qfq | 49,167,650 | 445,156,140 | -9.97% |
| 2024-03-01 | 9.33 | 9.93 | 9.03 | 9.93 | 9.92 | qfq | 74,486,232 | 711,381,750 | 9.97% |
| 2024-02-29 | 7.39 | 9.03 | 7.39 | 9.03 | 9.02 | qfq | 51,016,904 | 434,322,571 | 9.99% |
| 2024-02-28 | 8.80 | 8.90 | 8.18 | 8.21 | 8.20 | qfq | 60,936,152 | 519,915,781 | -9.68% |
| 2024-02-27 | 9.09 | 9.09 | 8.50 | 9.09 | 9.08 | qfq | 32,884,570 | 294,886,431 | 10.05% |
| 2024-02-26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | qfq | 1,673,980 | 13,827,075 | 9.99% |
| 2024-02-23 | 6.80 | 7.51 | 6.75 | 7.51 | 7.50 | qfq | 12,510,054 | 90,909,986 | 9.96% |
| 2024-02-22 | 6.15 | 6.83 | 6.15 | 6.83 | 6.82 | qfq | 17,572,840 | 115,054,228 | 9.98% |
| 2024-02-21 | 5.94 | 6.39 | 5.91 | 6.21 | 6.20 | qfq | 13,737,660 | 85,896,795 | 3.16% |
| 2024-02-20 | 5.87 | 6.05 | 5.71 | 6.02 | 6.01 | qfq | 10,880,249 | 64,429,778 | 2.21% |
| 2024-02-19 | 5.51 | 5.91 | 5.51 | 5.89 | 5.88 | qfq | 16,695,019 | 96,008,977 | 6.90% |
| 2024-02-08 | 5.06 | 5.56 | 4.96 | 5.51 | 5.50 | qfq | 18,068,157 | 94,759,465 | 8.04% |
| 2024-02-07 | 5.62 | 5.65 | 5.06 | 5.10 | 5.09 | qfq | 17,083,066 | 91,641,155 | -9.25% |
| 2024-02-06 | 5.67 | 6.02 | 5.38 | 5.62 | 5.61 | qfq | 17,600,958 | 97,384,956 | -6.02% |
| 2024-02-05 | 6.50 | 6.60 | 5.98 | 5.98 | 5.97 | qfq | 9,766,100 | 59,335,293 | -9.94% |
| 2024-02-02 | 6.95 | 7.32 | 6.38 | 6.64 | 6.63 | qfq | 9,986,090 | 67,842,507 | -4.73% |
| 2024-02-01 | 6.95 | 7.06 | 6.73 | 6.97 | 6.96 | qfq | 8,536,950 | 59,061,795 | 0.14% |
| 2024-01-31 | 7.16 | 7.37 | 6.87 | 6.96 | 6.95 | qfq | 12,733,260 | 90,195,252 | -6.45% |
| 2024-01-30 | 7.61 | 7.73 | 7.42 | 7.44 | 7.43 | qfq | 10,095,860 | 76,295,172 | -4.00% |
| 2024-01-29 | 8.08 | 8.19 | 7.72 | 7.75 | 7.74 | qfq | 16,036,503 | 126,651,808 | -5.26% |
| 2024-01-26 | 8.23 | 8.45 | 8.18 | 8.18 | 8.17 | qfq | 14,070,253 | 116,970,324 | -0.97% |
| 2024-01-25 | 8.08 | 8.29 | 7.99 | 8.26 | 8.25 | qfq | 16,206,660 | 132,061,001 | 1.85% |
| 2024-01-24 | 8.02 | 8.17 | 7.77 | 8.11 | 8.10 | qfq | 16,164,750 | 129,531,952 | 0.37% |
| 2024-01-23 | 8.02 | 8.14 | 7.89 | 8.08 | 8.07 | qfq | 14,483,560 | 116,137,700 | 0.12% |
| 2024-01-22 | 8.50 | 8.62 | 7.98 | 8.07 | 8.06 | qfq | 20,952,527 | 174,840,424 | -5.17% |
| 2024-01-19 | 8.82 | 8.82 | 8.48 | 8.51 | 8.50 | qfq | 25,156,823 | 216,867,384 | -3.84% |
| 2024-01-18 | 8.79 | 8.99 | 8.59 | 8.85 | 8.84 | qfq | 32,018,836 | 281,624,416 | -3.17% |
| 2024-01-17 | 9.84 | 9.89 | 9.11 | 9.14 | 9.13 | qfq | 37,808,630 | 359,710,923 | -9.68% |
| 2024-01-16 | 9.70 | 10.12 | 9.46 | 10.12 | 10.11 | qfq | 49,560,509 | 485,627,229 | 3.69% |
| 2024-01-15 | 9.77 | 10.16 | 9.64 | 9.76 | 9.75 | qfq | 44,908,392 | 440,387,676 | -6.87% |
| 2024-01-12 | 10.90 | 11.10 | 10.48 | 10.48 | 10.47 | qfq | 54,295,152 | 573,564,117 | -9.97% |
| 2024-01-11 | 12.93 | 13.58 | 11.64 | 11.64 | 11.63 | qfq | 79,730,397 | 1,009,944,756 | -9.98% |
| 2024-01-10 | 12.93 | 12.93 | 12.93 | 12.93 | 12.91 | qfq | 28,037,621 | 362,526,440 | 10.04% |
| 2024-01-09 | 11.75 | 11.75 | 11.74 | 11.75 | 11.74 | qfq | 14,120,030 | 165,910,297 | 10.02% |
| 2024-01-08 | 9.92 | 10.68 | 9.32 | 10.68 | 10.67 | qfq | 44,315,907 | 441,283,329 | 9.99% |
| 2024-01-05 | 8.76 | 9.71 | 8.73 | 9.71 | 9.70 | qfq | 13,719,905 | 130,133,700 | 9.97% |
| 2024-01-04 | 9.11 | 9.18 | 8.64 | 8.83 | 8.82 | qfq | 17,114,629 | 150,788,494 | 2.32% |
| 2024-01-03 | 8.68 | 8.76 | 8.56 | 8.63 | 8.62 | qfq | 3,187,919 | 27,511,381 | -0.69% |
| 2024-01-02 | 8.56 | 8.76 | 8.56 | 8.69 | 8.68 | qfq | 3,598,311 | 31,256,753 | 1.52% |
| 2023-12-29 | 8.35 | 8.58 | 8.26 | 8.56 | 8.55 | qfq | 2,866,430 | 24,296,499 | 2.88% |
| 2023-12-28 | 8.16 | 8.34 | 8.05 | 8.32 | 8.31 | qfq | 2,520,670 | 20,790,557 | 2.09% |
| 2023-12-27 | 8.13 | 8.19 | 8.01 | 8.15 | 8.14 | qfq | 2,635,800 | 21,368,940 | 0.87% |
| 2023-12-26 | 8.29 | 8.30 | 8.06 | 8.08 | 8.07 | qfq | 3,390,100 | 27,526,792 | -1.94% |
| 2023-12-25 | 8.33 | 8.36 | 8.18 | 8.24 | 8.23 | qfq | 2,221,450 | 18,335,596 | -0.96% |
| 2023-12-22 | 8.52 | 8.55 | 8.29 | 8.32 | 8.31 | qfq | 2,657,200 | 22,354,295 | -2.12% |
| 2023-12-21 | 8.36 | 8.50 | 8.20 | 8.50 | 8.49 | qfq | 3,139,030 | 26,253,904 | 1.67% |
| 2023-12-20 | 8.51 | 8.57 | 8.35 | 8.36 | 8.35 | qfq | 2,215,300 | 18,690,741 | -1.42% |
| 2023-12-19 | 8.45 | 8.53 | 8.33 | 8.48 | 8.47 | qfq | 2,656,300 | 22,354,391 | 0.47% |
| 2023-12-18 | 8.53 | 8.65 | 8.42 | 8.44 | 8.43 | qfq | 3,263,760 | 27,789,146 | -0.71% |
| 2023-12-15 | 8.64 | 8.66 | 8.46 | 8.50 | 8.49 | qfq | 2,698,600 | 23,016,164 | -1.73% |
| 2023-12-14 | 8.63 | 8.81 | 8.61 | 8.65 | 8.64 | qfq | 3,384,250 | 29,432,770 | 0.46% |
| 2023-12-13 | 8.50 | 8.78 | 8.45 | 8.61 | 8.60 | qfq | 3,709,150 | 31,992,982 | 1.18% |
| 2023-12-12 | 8.43 | 8.53 | 8.42 | 8.51 | 8.50 | qfq | 3,059,600 | 25,966,790 | 0.95% |
| 2023-12-11 | 8.36 | 8.57 | 8.34 | 8.43 | 8.42 | qfq | 5,017,750 | 42,357,663 | 0.72% |
| 2023-12-08 | 8.58 | 8.70 | 8.36 | 8.37 | 8.36 | qfq | 6,315,600 | 53,639,663 | -2.79% |
| 2023-12-07 | 8.68 | 8.68 | 8.55 | 8.61 | 8.60 | qfq | 2,870,600 | 24,684,621 | -0.12% |
| 2023-12-06 | 8.59 | 8.72 | 8.55 | 8.62 | 8.61 | qfq | 3,179,300 | 27,491,886 | 0.35% |
| 2023-12-05 | 8.66 | 8.69 | 8.52 | 8.59 | 8.58 | qfq | 4,110,900 | 35,497,910 | -1.04% |
| 2023-12-04 | 8.78 | 8.88 | 8.67 | 8.68 | 8.67 | qfq | 4,019,750 | 35,029,005 | -1.25% |
| 2023-12-01 | 8.81 | 8.83 | 8.63 | 8.79 | 8.78 | qfq | 6,524,400 | 57,136,829 | -0.23% |
| 2023-11-30 | 9.06 | 9.26 | 8.73 | 8.81 | 8.80 | qfq | 10,646,301 | 94,642,281 | -0.34% |
| 2023-11-29 | 8.87 | 8.96 | 8.82 | 8.84 | 8.83 | qfq | 3,003,900 | 26,698,748 | 0.00% |
| 2023-11-28 | 8.72 | 8.93 | 8.69 | 8.84 | 8.83 | qfq | 2,592,100 | 22,959,551 | 0.91% |
| 2023-11-27 | 8.67 | 8.82 | 8.65 | 8.76 | 8.75 | qfq | 3,631,300 | 31,746,108 | 0.34% |
| 2023-11-24 | 8.84 | 8.88 | 8.71 | 8.73 | 8.72 | qfq | 2,494,601 | 21,822,355 | -1.47% |
| 2023-11-23 | 8.73 | 8.88 | 8.69 | 8.86 | 8.85 | qfq | 3,740,286 | 32,953,585 | 1.37% |
| 2023-11-22 | 8.90 | 8.97 | 8.73 | 8.74 | 8.73 | qfq | 3,122,600 | 27,523,403 | -1.58% |
| 2023-11-21 | 8.99 | 9.05 | 8.86 | 8.88 | 8.87 | qfq | 4,533,785 | 40,570,545 | -0.67% |
| 2023-11-20 | 8.74 | 8.97 | 8.70 | 8.94 | 8.93 | qfq | 4,657,950 | 41,314,498 | 2.52% |
| 2023-11-17 | 8.68 | 8.73 | 8.61 | 8.72 | 8.71 | qfq | 3,267,600 | 28,407,322 | 0.46% |
| 2023-11-16 | 8.72 | 8.77 | 8.66 | 8.68 | 8.67 | qfq | 2,089,600 | 18,218,673 | -0.80% |
| 2023-11-15 | 8.76 | 8.78 | 8.66 | 8.75 | 8.74 | qfq | 2,444,150 | 21,335,005 | 0.34% |
| 2023-11-14 | 8.75 | 8.76 | 8.64 | 8.72 | 8.71 | qfq | 2,259,630 | 19,637,808 | -0.11% |
| 2023-11-13 | 8.64 | 8.74 | 8.61 | 8.73 | 8.72 | qfq | 2,785,202 | 24,196,375 | 1.39% |
| 2023-11-10 | 8.55 | 8.66 | 8.50 | 8.61 | 8.60 | qfq | 2,968,100 | 25,477,682 | 0.35% |
| 2023-11-09 | 8.62 | 8.66 | 8.54 | 8.58 | 8.57 | qfq | 2,905,035 | 24,967,120 | -0.23% |
| 2023-11-08 | 8.58 | 8.64 | 8.49 | 8.60 | 8.59 | qfq | 3,371,500 | 28,909,418 | 0.12% |
| 2023-11-07 | 8.53 | 8.60 | 8.48 | 8.59 | 8.58 | qfq | 3,052,300 | 26,093,257 | 0.12% |
| 2023-11-06 | 8.42 | 8.59 | 8.40 | 8.58 | 8.57 | qfq | 4,419,101 | 37,605,073 | 1.78% |
| 2023-11-03 | 8.36 | 8.53 | 8.27 | 8.43 | 8.42 | qfq | 6,088,000 | 51,427,971 | 2.68% |
| 2023-11-02 | 8.33 | 8.37 | 8.20 | 8.21 | 8.20 | qfq | 2,842,290 | 23,461,077 | -1.32% |
| 2023-11-01 | 8.25 | 8.36 | 8.21 | 8.32 | 8.31 | qfq | 2,615,800 | 21,756,300 | 0.60% |
| 2023-10-31 | 8.34 | 8.41 | 8.21 | 8.27 | 8.26 | qfq | 3,798,800 | 31,482,679 | -0.84% |
| 2023-10-30 | 8.17 | 8.38 | 8.14 | 8.34 | 8.33 | qfq | 5,625,000 | 46,772,329 | 1.46% |
| 2023-10-27 | 8.08 | 8.27 | 8.06 | 8.22 | 8.21 | qfq | 4,524,752 | 37,135,335 | 1.73% |
| 2023-10-26 | 8.05 | 8.10 | 7.95 | 8.08 | 8.07 | qfq | 2,918,750 | 23,439,246 | 0.25% |
| 2023-10-25 | 7.87 | 8.10 | 7.87 | 8.06 | 8.05 | qfq | 5,725,101 | 46,046,189 | 2.68% |
| 2023-10-24 | 7.68 | 7.85 | 7.64 | 7.85 | 7.84 | qfq | 4,618,401 | 35,964,094 | 2.75% |
| 2023-10-23 | 7.95 | 7.95 | 7.60 | 7.64 | 7.63 | qfq | 4,790,800 | 37,049,134 | -3.78% |
| 2023-10-20 | 7.97 | 8.15 | 7.92 | 7.94 | 7.93 | qfq | 3,696,400 | 29,599,999 | -0.50% |
| 2023-10-19 | 8.02 | 8.18 | 7.97 | 7.98 | 7.97 | qfq | 4,458,900 | 35,912,594 | -0.50% |
| 2023-10-18 | 8.13 | 8.14 | 8.01 | 8.02 | 8.01 | qfq | 3,833,129 | 30,873,173 | -1.35% |
| 2023-10-17 | 8.22 | 8.24 | 8.08 | 8.13 | 8.12 | qfq | 4,997,800 | 40,706,679 | -1.22% |
| 2023-10-16 | 8.43 | 8.50 | 8.19 | 8.23 | 8.22 | qfq | 7,235,500 | 60,012,067 | -2.60% |
| 2023-10-13 | 8.58 | 8.64 | 8.43 | 8.45 | 8.44 | qfq | 5,461,565 | 46,484,444 | -2.20% |
| 2023-10-12 | 8.81 | 8.83 | 8.59 | 8.64 | 8.63 | qfq | 7,178,503 | 62,028,731 | -2.15% |
| 2023-10-11 | 8.88 | 8.96 | 8.60 | 8.83 | 8.82 | qfq | 7,933,950 | 69,493,214 | 0.00% |
| 2023-10-10 | 8.98 | 9.00 | 8.79 | 8.83 | 8.82 | qfq | 8,068,750 | 71,587,990 | -0.56% |
| 2023-10-09 | 8.99 | 9.13 | 8.88 | 8.88 | 8.87 | qfq | 11,516,430 | 103,280,657 | -0.89% |
| 2023-09-28 | 9.24 | 9.39 | 8.91 | 8.96 | 8.95 | qfq | 18,137,048 | 164,106,573 | -1.97% |
| 2023-09-27 | 8.75 | 9.60 | 8.75 | 9.14 | 9.13 | qfq | 25,847,118 | 238,976,609 | 4.70% |
| 2023-09-26 | 8.69 | 8.82 | 8.52 | 8.73 | 8.72 | qfq | 5,842,600 | 50,883,197 | 0.58% |
| 2023-09-25 | 8.69 | 9.05 | 8.65 | 8.68 | 8.67 | qfq | 7,025,200 | 61,690,874 | 0.81% |
| 2023-09-22 | 8.44 | 8.69 | 8.40 | 8.61 | 8.60 | qfq | 4,544,250 | 39,051,003 | 1.53% |
| 2023-09-21 | 8.51 | 8.68 | 8.42 | 8.48 | 8.47 | qfq | 4,643,100 | 39,621,005 | 0.24% |
| 2023-09-20 | 8.40 | 8.80 | 8.40 | 8.46 | 8.45 | qfq | 6,412,700 | 54,866,682 | 0.71% |
| 2023-09-19 | 8.59 | 8.62 | 8.38 | 8.40 | 8.39 | qfq | 3,104,999 | 26,203,520 | -1.98% |
| 2023-09-18 | 8.45 | 8.72 | 8.34 | 8.57 | 8.56 | qfq | 4,954,530 | 42,497,879 | 1.78% |
| 2023-09-15 | 8.46 | 8.57 | 8.40 | 8.42 | 8.41 | qfq | 2,661,700 | 22,540,163 | -0.36% |
| 2023-09-14 | 8.59 | 8.62 | 8.38 | 8.45 | 8.44 | qfq | 2,814,870 | 23,886,225 | -1.86% |
| 2023-09-13 | 8.78 | 8.78 | 8.50 | 8.61 | 8.60 | qfq | 3,530,700 | 30,350,091 | -1.71% |
| 2023-09-12 | 8.77 | 8.80 | 8.63 | 8.76 | 8.75 | qfq | 3,336,630 | 29,114,741 | 0.00% |
| 2023-09-11 | 8.74 | 8.81 | 8.62 | 8.76 | 8.75 | qfq | 4,223,200 | 36,883,248 | 0.11% |
| 2023-09-08 | 8.75 | 8.89 | 8.69 | 8.75 | 8.74 | qfq | 4,486,050 | 39,440,314 | 0.00% |
| 2023-09-07 | 8.90 | 9.02 | 8.73 | 8.75 | 8.74 | qfq | 6,556,300 | 58,083,163 | -2.23% |
| 2023-09-06 | 9.14 | 9.16 | 8.88 | 8.95 | 8.94 | qfq | 10,859,850 | 97,613,359 | -1.86% |
| 2023-09-05 | 8.93 | 9.64 | 8.85 | 9.12 | 9.11 | qfq | 18,385,031 | 168,767,757 | 2.24% |
| 2023-09-04 | 8.71 | 9.04 | 8.69 | 8.92 | 8.91 | qfq | 9,344,200 | 83,018,794 | 2.76% |
| 2023-09-01 | 8.55 | 8.75 | 8.55 | 8.68 | 8.67 | qfq | 3,848,900 | 33,318,589 | 0.81% |
| 2023-08-31 | 8.53 | 8.80 | 8.53 | 8.61 | 8.60 | qfq | 5,365,740 | 46,473,383 | 0.00% |
| 2023-08-30 | 8.41 | 8.76 | 8.38 | 8.61 | 8.60 | qfq | 8,048,881 | 69,199,978 | 1.89% |
| 2023-08-29 | 7.94 | 8.46 | 7.92 | 8.45 | 8.44 | qfq | 8,706,300 | 72,614,366 | 6.29% |
| 2023-08-28 | 8.30 | 8.38 | 7.94 | 7.95 | 7.94 | qfq | 5,290,200 | 43,178,819 | -0.13% |
| 2023-08-25 | 8.22 | 8.22 | 7.92 | 7.96 | 7.95 | qfq | 3,683,000 | 29,613,159 | -2.81% |
| 2023-08-24 | 8.19 | 8.28 | 8.07 | 8.19 | 8.18 | qfq | 2,832,500 | 23,147,875 | -0.12% |
| 2023-08-23 | 8.26 | 8.33 | 8.11 | 8.20 | 8.19 | qfq | 2,931,501 | 24,103,035 | -0.73% |
| 2023-08-22 | 8.35 | 8.46 | 8.13 | 8.26 | 8.25 | qfq | 4,636,300 | 38,157,957 | -1.08% |
| 2023-08-21 | 8.52 | 8.66 | 8.33 | 8.35 | 8.34 | qfq | 4,144,125 | 35,189,359 | -2.00% |
| 2023-08-18 | 8.78 | 8.82 | 8.52 | 8.52 | 8.51 | qfq | 5,213,460 | 45,174,944 | -2.85% |
| 2023-08-17 | 8.35 | 8.82 | 8.30 | 8.77 | 8.76 | qfq | 10,043,300 | 86,997,412 | 4.53% |
| 2023-08-16 | 8.51 | 8.55 | 8.38 | 8.39 | 8.38 | qfq | 2,649,300 | 22,322,903 | -1.41% |
| 2023-08-15 | 8.62 | 8.71 | 8.47 | 8.51 | 8.50 | qfq | 2,824,605 | 24,204,136 | -1.39% |
| 2023-08-14 | 8.42 | 8.63 | 8.38 | 8.63 | 8.62 | qfq | 3,984,260 | 33,944,912 | 0.94% |
| 2023-08-11 | 8.63 | 8.78 | 8.55 | 8.55 | 8.54 | qfq | 3,780,000 | 32,671,896 | -1.04% |
| 2023-08-10 | 8.59 | 8.65 | 8.54 | 8.64 | 8.63 | qfq | 2,516,840 | 21,661,216 | 0.70% |
| 2023-08-09 | 8.80 | 8.80 | 8.56 | 8.58 | 8.57 | qfq | 4,461,700 | 38,608,190 | -2.28% |
| 2023-08-08 | 8.80 | 8.90 | 8.71 | 8.78 | 8.77 | qfq | 5,056,345 | 44,371,706 | -0.57% |
| 2023-08-07 | 8.73 | 8.97 | 8.69 | 8.83 | 8.82 | qfq | 8,853,760 | 78,253,071 | 1.03% |
| 2023-08-04 | 8.64 | 8.83 | 8.61 | 8.74 | 8.73 | qfq | 7,324,700 | 63,890,014 | 1.04% |
| 2023-08-03 | 8.68 | 8.68 | 8.56 | 8.65 | 8.64 | qfq | 4,400,000 | 37,875,529 | -0.57% |
| 2023-08-02 | 8.55 | 8.73 | 8.50 | 8.70 | 8.69 | qfq | 6,578,811 | 57,023,107 | 1.75% |
| 2023-08-01 | 8.64 | 8.64 | 8.52 | 8.55 | 8.54 | qfq | 4,135,131 | 35,367,985 | -1.16% |
| 2023-07-31 | 8.52 | 8.67 | 8.52 | 8.65 | 8.64 | qfq | 5,731,489 | 49,362,579 | 0.46% |
| 2023-07-28 | 8.50 | 8.61 | 8.41 | 8.61 | 8.60 | qfq | 5,687,308 | 48,648,763 | 1.41% |
| 2023-07-27 | 8.57 | 8.67 | 8.48 | 8.49 | 8.48 | qfq | 5,143,100 | 44,044,850 | -0.59% |
| 2023-07-26 | 8.68 | 8.68 | 8.51 | 8.54 | 8.53 | qfq | 5,772,800 | 49,443,500 | -1.61% |
| 2023-07-25 | 8.62 | 8.72 | 8.60 | 8.68 | 8.67 | qfq | 5,397,600 | 46,744,372 | 1.52% |
| 2023-07-24 | 8.55 | 8.67 | 8.50 | 8.55 | 8.54 | qfq | 4,898,700 | 42,044,146 | -0.58% |
| 2023-07-21 | 8.96 | 8.96 | 8.60 | 8.60 | 8.59 | qfq | 12,036,050 | 104,772,059 | -4.34% |
| 2023-07-20 | 8.88 | 9.06 | 8.78 | 8.99 | 8.98 | qfq | 13,871,825 | 124,151,971 | 1.24% |
| 2023-07-19 | 8.88 | 8.89 | 8.75 | 8.88 | 8.87 | qfq | 8,415,360 | 74,173,044 | 0.00% |
| 2023-07-18 | 9.05 | 9.11 | 8.83 | 8.88 | 8.87 | qfq | 11,821,631 | 105,782,867 | -1.77% |