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
江苏神通002438.SZ
最近收盘价12.142026-07-17
最近交易日2026-07-17
成交量（股）6,612,400
成交额（元）81,613,606
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.175 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.16 | — | — | — | 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 | 12.51 | 12.58 | 12.07 | 12.14 | 12.14 | qfq | 6,612,400 | 81,613,606 | -2.96% |
| 2026-07-16 | 12.70 | 12.80 | 12.50 | 12.51 | 12.51 | qfq | 3,933,583 | 49,664,943 | -2.27% |
| 2026-07-15 | 12.74 | 12.93 | 12.62 | 12.80 | 12.80 | qfq | 4,442,400 | 56,891,627 | 0.31% |
| 2026-07-14 | 12.66 | 12.78 | 12.23 | 12.76 | 12.76 | qfq | 6,766,200 | 84,893,002 | 0.63% |
| 2026-07-13 | 13.29 | 13.43 | 12.64 | 12.68 | 12.68 | qfq | 6,953,800 | 89,772,067 | -5.58% |
| 2026-07-10 | 13.30 | 13.84 | 13.26 | 13.43 | 13.43 | qfq | 6,696,804 | 90,499,676 | 1.13% |
| 2026-07-09 | 13.45 | 13.49 | 12.71 | 13.28 | 13.28 | qfq | 9,554,396 | 125,054,751 | -1.26% |
| 2026-07-08 | 13.85 | 14.00 | 13.41 | 13.45 | 13.45 | qfq | 8,567,300 | 116,366,686 | -3.24% |
| 2026-07-07 | 14.21 | 14.34 | 13.86 | 13.90 | 13.90 | qfq | 6,033,692 | 84,467,317 | -2.25% |
| 2026-07-06 | 14.35 | 14.83 | 14.12 | 14.22 | 14.22 | qfq | 8,941,100 | 128,210,184 | -1.59% |
| 2026-07-03 | 14.39 | 14.70 | 14.25 | 14.45 | 14.45 | qfq | 6,938,436 | 100,902,062 | 0.84% |
| 2026-07-02 | 14.72 | 14.76 | 14.31 | 14.33 | 14.33 | qfq | 7,775,700 | 112,812,805 | -2.58% |
| 2026-07-01 | 14.88 | 15.14 | 14.61 | 14.71 | 14.71 | qfq | 8,780,426 | 130,554,711 | -1.47% |
| 2026-06-30 | 14.44 | 15.02 | 14.15 | 14.93 | 14.93 | qfq | 9,998,824 | 146,765,603 | 3.32% |
| 2026-06-29 | 14.31 | 14.68 | 14.15 | 14.45 | 14.45 | qfq | 9,608,815 | 138,343,169 | 1.98% |
| 2026-06-26 | 14.67 | 14.67 | 14.09 | 14.17 | 14.17 | qfq | 10,045,686 | 143,258,008 | -3.14% |
| 2026-06-25 | 15.43 | 15.61 | 14.60 | 14.63 | 14.63 | qfq | 12,626,533 | 187,645,517 | -5.06% |
| 2026-06-24 | 15.56 | 16.07 | 15.24 | 15.41 | 15.41 | qfq | 12,898,524 | 200,175,731 | -1.28% |
| 2026-06-23 | 15.00 | 16.00 | 15.00 | 15.61 | 15.61 | qfq | 15,702,105 | 245,903,759 | 3.58% |
| 2026-06-22 | 15.36 | 15.75 | 14.74 | 15.07 | 15.07 | qfq | 14,762,880 | 222,429,327 | -2.52% |
| 2026-06-18 | 15.60 | 15.95 | 15.31 | 15.46 | 15.46 | qfq | 9,725,275 | 151,525,567 | -2.21% |
| 2026-06-17 | 15.70 | 15.90 | 15.28 | 15.81 | 15.81 | qfq | 14,914,255 | 232,226,389 | -0.57% |
| 2026-06-16 | 15.51 | 16.40 | 15.51 | 15.90 | 15.70 | qfq | 11,868,964 | 189,396,535 | 2.58% |
| 2026-06-15 | 15.42 | 15.54 | 15.15 | 15.50 | 15.31 | qfq | 8,614,839 | 132,760,874 | 1.84% |
| 2026-06-12 | 15.19 | 15.49 | 14.83 | 15.22 | 15.03 | qfq | 11,928,630 | 181,425,722 | 2.15% |
| 2026-06-11 | 14.93 | 15.18 | 14.61 | 14.90 | 14.71 | qfq | 10,358,626 | 154,510,287 | -0.47% |
| 2026-06-10 | 16.28 | 16.34 | 14.85 | 14.97 | 14.78 | qfq | 18,608,351 | 287,029,666 | -8.89% |
| 2026-06-09 | 16.66 | 16.73 | 16.08 | 16.43 | 16.22 | qfq | 8,506,023 | 139,517,583 | -0.12% |
| 2026-06-08 | 16.46 | 17.15 | 16.32 | 16.45 | 16.24 | qfq | 11,622,192 | 193,928,587 | -3.24% |
| 2026-06-05 | 16.71 | 17.28 | 16.34 | 17.00 | 16.79 | qfq | 12,890,399 | 217,512,009 | 0.89% |
| 2026-06-04 | 16.61 | 16.92 | 16.55 | 16.85 | 16.64 | qfq | 7,760,500 | 130,097,751 | 0.42% |
| 2026-06-03 | 17.27 | 17.27 | 16.61 | 16.78 | 16.57 | qfq | 14,879,000 | 251,207,757 | -3.01% |
| 2026-06-02 | 16.88 | 17.49 | 16.22 | 17.30 | 17.08 | qfq | 16,217,290 | 276,484,404 | 2.37% |
| 2026-06-01 | 16.54 | 17.24 | 16.42 | 16.90 | 16.69 | qfq | 11,273,112 | 190,660,581 | 1.20% |
| 2026-05-29 | 17.82 | 18.02 | 16.51 | 16.70 | 16.49 | qfq | 18,528,141 | 319,301,460 | -6.96% |
| 2026-05-28 | 17.66 | 17.99 | 17.59 | 17.95 | 17.72 | qfq | 13,776,972 | 245,772,178 | 1.70% |
| 2026-05-27 | 17.90 | 18.27 | 17.64 | 17.65 | 17.43 | qfq | 18,729,217 | 336,171,397 | -0.45% |
| 2026-05-26 | 18.05 | 18.11 | 17.35 | 17.73 | 17.51 | qfq | 24,334,047 | 429,731,068 | -0.11% |
| 2026-05-25 | 16.24 | 17.75 | 16.15 | 17.75 | 17.53 | qfq | 21,672,500 | 378,198,990 | 9.98% |
| 2026-05-22 | 16.32 | 16.33 | 16.00 | 16.14 | 15.94 | qfq | 6,673,839 | 107,754,280 | -0.49% |
| 2026-05-21 | 16.88 | 17.09 | 16.11 | 16.22 | 16.02 | qfq | 10,857,867 | 180,463,511 | -3.91% |
| 2026-05-20 | 16.70 | 17.01 | 16.38 | 16.88 | 16.67 | qfq | 9,640,484 | 160,289,026 | 0.42% |
| 2026-05-19 | 16.78 | 17.02 | 16.50 | 16.81 | 16.60 | qfq | 6,389,161 | 106,936,155 | 0.54% |
| 2026-05-18 | 16.80 | 17.03 | 16.56 | 16.72 | 16.51 | qfq | 8,596,700 | 144,054,846 | -0.71% |
| 2026-05-15 | 17.05 | 17.18 | 16.64 | 16.84 | 16.63 | qfq | 8,091,688 | 136,865,510 | -0.18% |
| 2026-05-14 | 17.32 | 17.42 | 16.85 | 16.87 | 16.66 | qfq | 9,446,192 | 162,035,127 | -2.54% |
| 2026-05-13 | 17.23 | 17.60 | 17.18 | 17.31 | 17.09 | qfq | 7,451,404 | 129,759,609 | 0.00% |
| 2026-05-12 | 17.46 | 17.65 | 17.20 | 17.31 | 17.09 | qfq | 8,560,601 | 148,765,265 | -0.69% |
| 2026-05-11 | 17.40 | 17.75 | 17.33 | 17.43 | 17.21 | qfq | 9,827,488 | 172,197,373 | 1.28% |
| 2026-05-08 | 17.26 | 17.39 | 17.01 | 17.21 | 16.99 | qfq | 8,168,926 | 140,430,377 | -0.69% |
| 2026-05-07 | 16.58 | 17.47 | 16.54 | 17.33 | 17.11 | qfq | 15,608,404 | 266,146,034 | 4.84% |
| 2026-05-06 | 16.04 | 16.58 | 16.04 | 16.53 | 16.32 | qfq | 9,107,601 | 149,508,010 | 2.54% |
| 2026-04-30 | 16.19 | 16.26 | 16.02 | 16.12 | 15.92 | qfq | 4,835,835 | 77,922,236 | -0.43% |
| 2026-04-29 | 16.06 | 16.28 | 16.02 | 16.19 | 15.99 | qfq | 5,938,080 | 96,132,692 | 0.31% |
| 2026-04-28 | 16.17 | 16.28 | 15.80 | 16.14 | 15.94 | qfq | 9,752,744 | 155,958,170 | -1.16% |
| 2026-04-27 | 16.42 | 16.48 | 16.01 | 16.33 | 16.12 | qfq | 8,185,109 | 132,635,541 | -1.09% |
| 2026-04-24 | 16.88 | 17.09 | 16.31 | 16.51 | 16.30 | qfq | 10,073,100 | 167,372,557 | -2.48% |
| 2026-04-23 | 16.56 | 17.38 | 16.56 | 16.93 | 16.72 | qfq | 15,877,378 | 270,318,975 | 2.23% |
| 2026-04-22 | 16.30 | 16.56 | 16.18 | 16.56 | 16.35 | qfq | 5,749,139 | 94,224,403 | 1.16% |
| 2026-04-21 | 16.83 | 16.83 | 16.25 | 16.37 | 16.16 | qfq | 9,224,028 | 151,153,620 | -2.44% |
| 2026-04-20 | 16.65 | 16.83 | 16.44 | 16.78 | 16.57 | qfq | 7,281,565 | 121,775,910 | 0.90% |
| 2026-04-17 | 16.68 | 16.75 | 16.50 | 16.63 | 16.42 | qfq | 5,849,254 | 97,141,705 | -0.78% |
| 2026-04-16 | 16.59 | 16.84 | 16.51 | 16.76 | 16.55 | qfq | 6,029,344 | 100,872,880 | 1.39% |
| 2026-04-15 | 16.86 | 16.97 | 16.51 | 16.53 | 16.32 | qfq | 7,920,031 | 132,666,901 | -0.12% |
| 2026-04-14 | 16.95 | 17.11 | 16.25 | 16.55 | 16.34 | qfq | 14,269,987 | 235,699,500 | -2.53% |
| 2026-04-13 | 17.10 | 17.22 | 16.89 | 16.98 | 16.77 | qfq | 8,120,788 | 138,102,643 | -1.62% |
| 2026-04-10 | 17.24 | 17.44 | 17.01 | 17.26 | 17.04 | qfq | 7,271,394 | 125,751,497 | 0.17% |
| 2026-04-09 | 16.72 | 17.26 | 16.55 | 17.23 | 17.01 | qfq | 10,576,691 | 179,478,850 | 2.07% |
| 2026-04-08 | 16.59 | 16.89 | 16.59 | 16.88 | 16.67 | qfq | 10,877,947 | 182,422,818 | 4.98% |
| 2026-04-07 | 16.29 | 16.53 | 15.97 | 16.08 | 15.88 | qfq | 6,377,628 | 103,423,048 | -0.06% |
| 2026-04-03 | 16.35 | 16.54 | 15.98 | 16.09 | 15.89 | qfq | 7,325,983 | 118,105,986 | -0.86% |
| 2026-04-02 | 16.63 | 16.85 | 16.10 | 16.23 | 16.03 | qfq | 7,517,800 | 123,274,908 | -2.93% |
| 2026-04-01 | 16.71 | 16.80 | 16.53 | 16.72 | 16.51 | qfq | 8,046,200 | 133,904,459 | 1.95% |
| 2026-03-31 | 16.68 | 16.89 | 16.30 | 16.40 | 16.19 | qfq | 9,121,187 | 151,151,032 | -1.20% |
| 2026-03-30 | 16.81 | 17.28 | 16.34 | 16.60 | 16.39 | qfq | 11,135,402 | 185,713,208 | -2.70% |
| 2026-03-27 | 16.13 | 17.11 | 16.05 | 17.06 | 16.85 | qfq | 10,645,039 | 178,641,237 | 3.65% |
| 2026-03-26 | 16.60 | 16.89 | 16.27 | 16.46 | 16.25 | qfq | 6,909,957 | 114,142,961 | -1.02% |
| 2026-03-25 | 16.17 | 16.90 | 16.15 | 16.63 | 16.42 | qfq | 12,005,739 | 200,129,071 | 2.84% |
| 2026-03-24 | 16.00 | 16.17 | 15.66 | 16.17 | 15.97 | qfq | 12,619,740 | 200,979,788 | 3.19% |
| 2026-03-23 | 16.31 | 16.55 | 15.46 | 15.67 | 15.47 | qfq | 18,720,148 | 299,613,339 | -5.60% |
| 2026-03-20 | 17.92 | 17.92 | 16.60 | 16.60 | 16.39 | qfq | 22,197,547 | 377,564,657 | -6.00% |
| 2026-03-19 | 17.68 | 18.26 | 17.56 | 17.66 | 17.44 | qfq | 13,459,910 | 240,175,895 | -2.16% |
| 2026-03-18 | 17.79 | 18.12 | 17.54 | 18.05 | 17.82 | qfq | 13,815,338 | 246,658,270 | 1.92% |
| 2026-03-17 | 18.64 | 18.71 | 17.69 | 17.71 | 17.49 | qfq | 18,534,240 | 336,303,712 | -4.22% |
| 2026-03-16 | 19.14 | 19.19 | 18.40 | 18.49 | 18.26 | qfq | 29,052,760 | 542,733,841 | -4.00% |
| 2026-03-13 | 17.46 | 19.26 | 17.31 | 19.26 | 19.02 | qfq | 30,974,772 | 577,175,576 | 9.99% |
| 2026-03-12 | 17.81 | 17.81 | 17.20 | 17.51 | 17.29 | qfq | 12,974,700 | 226,263,485 | -1.68% |
| 2026-03-11 | 18.18 | 18.37 | 17.71 | 17.81 | 17.59 | qfq | 12,443,052 | 224,020,101 | -1.77% |
| 2026-03-10 | 18.08 | 18.30 | 17.98 | 18.13 | 17.90 | qfq | 8,764,500 | 158,893,625 | 1.17% |
| 2026-03-09 | 17.82 | 17.95 | 17.48 | 17.92 | 17.69 | qfq | 13,819,400 | 244,841,218 | -1.21% |
| 2026-03-06 | 18.11 | 18.48 | 17.81 | 18.14 | 17.91 | qfq | 11,245,695 | 204,587,055 | 0.17% |
| 2026-03-05 | 17.88 | 18.26 | 17.60 | 18.11 | 17.88 | qfq | 14,763,441 | 266,669,468 | 3.43% |
| 2026-03-04 | 17.00 | 17.82 | 17.00 | 17.51 | 17.29 | qfq | 12,596,516 | 220,893,226 | 0.86% |
| 2026-03-03 | 18.61 | 18.68 | 17.31 | 17.36 | 17.14 | qfq | 22,742,321 | 404,658,366 | -5.55% |
| 2026-03-02 | 18.52 | 18.85 | 18.33 | 18.38 | 18.15 | qfq | 15,504,357 | 287,294,208 | -2.34% |
| 2026-02-27 | 19.22 | 19.33 | 18.76 | 18.82 | 18.58 | qfq | 16,855,902 | 319,893,343 | -2.64% |
| 2026-02-26 | 18.91 | 19.39 | 18.86 | 19.33 | 19.09 | qfq | 18,080,426 | 346,895,256 | 2.01% |
| 2026-02-25 | 18.76 | 19.17 | 18.51 | 18.95 | 18.71 | qfq | 19,791,180 | 374,659,031 | 0.91% |
| 2026-02-24 | 18.73 | 19.15 | 18.48 | 18.78 | 18.54 | qfq | 22,885,890 | 432,497,983 | 2.74% |
| 2026-02-13 | 19.60 | 19.69 | 18.25 | 18.28 | 18.05 | qfq | 31,314,468 | 585,007,976 | -6.21% |
| 2026-02-12 | 18.87 | 20.09 | 18.61 | 19.49 | 19.24 | qfq | 42,472,502 | 827,698,625 | 3.67% |
| 2026-02-11 | 19.86 | 20.00 | 18.75 | 18.80 | 18.56 | qfq | 55,040,948 | 1,056,318,121 | -3.09% |
| 2026-02-10 | 20.27 | 20.27 | 19.24 | 19.40 | 19.16 | qfq | 119,310,801 | 2,386,134,453 | 5.26% |
| 2026-02-09 | 17.16 | 18.43 | 17.16 | 18.43 | 18.20 | qfq | 19,365,625 | 354,496,277 | 10.03% |
| 2026-02-06 | 16.80 | 17.37 | 16.71 | 16.75 | 16.54 | qfq | 16,647,617 | 282,631,770 | -1.99% |
| 2026-02-05 | 17.50 | 17.66 | 16.91 | 17.09 | 16.88 | qfq | 25,196,105 | 431,908,047 | -4.47% |
| 2026-02-04 | 17.10 | 18.76 | 17.00 | 17.89 | 17.66 | qfq | 36,330,809 | 653,874,739 | 4.25% |
| 2026-02-03 | 16.85 | 17.16 | 16.60 | 17.16 | 16.94 | qfq | 16,216,416 | 274,271,874 | 2.57% |
| 2026-02-02 | 17.10 | 17.25 | 16.70 | 16.73 | 16.52 | qfq | 23,470,991 | 398,264,151 | -2.90% |
| 2026-01-30 | 16.41 | 17.38 | 16.41 | 17.23 | 17.01 | qfq | 36,746,457 | 624,788,374 | 4.42% |
| 2026-01-29 | 16.76 | 17.06 | 16.40 | 16.50 | 16.29 | qfq | 22,023,045 | 368,438,991 | -2.60% |
| 2026-01-28 | 16.20 | 17.16 | 16.08 | 16.94 | 16.73 | qfq | 34,929,891 | 584,841,506 | 4.57% |
| 2026-01-27 | 16.08 | 16.28 | 15.40 | 16.20 | 16.00 | qfq | 17,957,907 | 283,957,857 | 0.43% |
| 2026-01-26 | 16.60 | 16.65 | 16.08 | 16.13 | 15.93 | qfq | 14,639,332 | 238,894,418 | -3.01% |
| 2026-01-23 | 16.39 | 16.63 | 16.13 | 16.63 | 16.42 | qfq | 17,502,400 | 286,318,294 | 0.79% |
| 2026-01-22 | 16.22 | 16.76 | 16.11 | 16.50 | 16.29 | qfq | 18,771,528 | 309,705,394 | 3.13% |
| 2026-01-21 | 15.79 | 16.15 | 15.75 | 16.00 | 15.80 | qfq | 9,803,543 | 156,796,736 | 0.50% |
| 2026-01-20 | 16.22 | 16.38 | 15.78 | 15.92 | 15.72 | qfq | 13,390,100 | 214,262,325 | -1.85% |
| 2026-01-19 | 15.77 | 16.39 | 15.70 | 16.22 | 16.02 | qfq | 18,134,805 | 293,534,855 | 2.98% |
| 2026-01-16 | 15.87 | 16.06 | 15.72 | 15.75 | 15.55 | qfq | 13,314,568 | 210,867,635 | 0.00% |
| 2026-01-15 | 15.66 | 15.78 | 15.43 | 15.75 | 15.55 | qfq | 16,938,353 | 264,321,262 | -0.44% |
| 2026-01-14 | 15.97 | 16.34 | 15.61 | 15.82 | 15.62 | qfq | 24,382,631 | 390,092,408 | -0.88% |
| 2026-01-13 | 16.75 | 16.86 | 15.92 | 15.96 | 15.76 | qfq | 30,282,587 | 492,028,636 | -5.56% |
| 2026-01-12 | 16.66 | 16.99 | 16.46 | 16.90 | 16.69 | qfq | 30,242,826 | 506,996,637 | 3.68% |
| 2026-01-09 | 16.51 | 16.57 | 16.17 | 16.30 | 16.09 | qfq | 26,278,545 | 429,365,300 | 0.74% |
| 2026-01-08 | 16.15 | 16.56 | 16.02 | 16.18 | 15.98 | qfq | 24,097,716 | 392,637,337 | 0.43% |
| 2026-01-07 | 15.94 | 16.37 | 15.83 | 16.11 | 15.91 | qfq | 20,870,558 | 337,571,939 | 0.88% |
| 2026-01-06 | 16.13 | 16.13 | 15.75 | 15.97 | 15.77 | qfq | 23,851,982 | 380,610,663 | -0.93% |
| 2026-01-05 | 15.95 | 16.15 | 15.67 | 16.12 | 15.92 | qfq | 23,059,680 | 367,371,762 | 1.38% |
| 2025-12-31 | 15.70 | 16.08 | 15.53 | 15.90 | 15.70 | qfq | 20,058,180 | 317,590,534 | 0.76% |
| 2025-12-30 | 15.60 | 16.04 | 15.45 | 15.78 | 15.58 | qfq | 16,301,027 | 257,364,811 | 0.70% |
| 2025-12-29 | 15.72 | 15.89 | 15.64 | 15.67 | 15.47 | qfq | 12,537,862 | 197,418,798 | -0.82% |
| 2025-12-26 | 16.00 | 16.06 | 15.53 | 15.80 | 15.60 | qfq | 21,396,522 | 338,369,913 | -0.50% |
| 2025-12-25 | 15.80 | 16.05 | 15.61 | 15.88 | 15.68 | qfq | 22,615,044 | 358,731,355 | 1.99% |
| 2025-12-24 | 15.29 | 15.70 | 15.12 | 15.57 | 15.37 | qfq | 15,609,641 | 241,462,195 | 1.83% |
| 2025-12-23 | 15.46 | 15.59 | 15.24 | 15.29 | 15.10 | qfq | 12,968,193 | 199,411,742 | -1.48% |
| 2025-12-22 | 15.27 | 15.56 | 15.27 | 15.52 | 15.32 | qfq | 20,012,588 | 308,946,706 | 1.11% |
| 2025-12-19 | 14.99 | 15.66 | 14.99 | 15.35 | 15.16 | qfq | 25,058,801 | 383,195,488 | 3.51% |
| 2025-12-18 | 15.08 | 15.14 | 14.80 | 14.83 | 14.64 | qfq | 19,330,592 | 288,803,191 | -2.82% |
| 2025-12-17 | 15.28 | 15.48 | 14.99 | 15.26 | 15.07 | qfq | 21,400,995 | 325,639,086 | 0.33% |
| 2025-12-16 | 15.98 | 16.05 | 15.10 | 15.21 | 15.02 | qfq | 33,431,563 | 513,997,993 | -4.88% |
| 2025-12-15 | 16.10 | 16.35 | 15.94 | 15.99 | 15.79 | qfq | 50,106,356 | 806,054,385 | -0.81% |
| 2025-12-12 | 14.65 | 16.12 | 14.60 | 16.12 | 15.92 | qfq | 36,831,201 | 574,979,875 | 10.03% |
| 2025-12-11 | 14.64 | 14.78 | 14.53 | 14.65 | 14.47 | qfq | 12,715,522 | 186,914,891 | 0.07% |
| 2025-12-10 | 14.44 | 14.66 | 14.29 | 14.64 | 14.46 | qfq | 8,917,445 | 129,729,686 | 1.10% |
| 2025-12-09 | 14.56 | 14.74 | 14.43 | 14.48 | 14.30 | qfq | 7,856,439 | 114,416,499 | -0.96% |
| 2025-12-08 | 14.78 | 14.87 | 14.59 | 14.62 | 14.44 | qfq | 13,528,006 | 198,536,714 | -0.75% |
| 2025-12-05 | 14.28 | 14.79 | 14.19 | 14.73 | 14.54 | qfq | 17,240,023 | 251,703,627 | 3.30% |
| 2025-12-04 | 14.26 | 14.40 | 14.12 | 14.26 | 14.08 | qfq | 11,691,441 | 167,029,496 | 0.56% |
| 2025-12-03 | 14.39 | 14.44 | 14.03 | 14.18 | 14.00 | qfq | 15,102,412 | 214,471,637 | 0.85% |
| 2025-12-02 | 13.66 | 14.09 | 13.50 | 14.06 | 13.88 | qfq | 16,560,560 | 229,301,730 | 2.85% |
| 2025-12-01 | 13.78 | 13.78 | 13.48 | 13.67 | 13.50 | qfq | 11,546,002 | 157,095,041 | -0.87% |
| 2025-11-28 | 13.46 | 13.85 | 13.40 | 13.79 | 13.62 | qfq | 9,164,902 | 125,254,234 | 2.45% |
| 2025-11-27 | 13.48 | 13.71 | 13.40 | 13.46 | 13.29 | qfq | 8,994,524 | 121,720,597 | -0.22% |
| 2025-11-26 | 13.63 | 13.68 | 13.44 | 13.49 | 13.32 | qfq | 7,564,578 | 102,579,353 | -1.68% |
| 2025-11-25 | 13.60 | 13.99 | 13.48 | 13.72 | 13.55 | qfq | 10,810,660 | 148,800,791 | 0.88% |
| 2025-11-24 | 13.32 | 13.78 | 13.32 | 13.60 | 13.43 | qfq | 11,342,102 | 154,494,247 | 2.56% |
| 2025-11-21 | 13.48 | 13.65 | 13.26 | 13.26 | 13.09 | qfq | 10,347,200 | 138,655,237 | -2.36% |
| 2025-11-20 | 13.92 | 13.99 | 13.46 | 13.58 | 13.41 | qfq | 11,253,536 | 153,577,917 | -2.37% |
| 2025-11-19 | 14.22 | 14.27 | 13.87 | 13.91 | 13.74 | qfq | 8,601,800 | 120,806,045 | -1.77% |
| 2025-11-18 | 14.24 | 14.43 | 14.08 | 14.16 | 13.98 | qfq | 9,047,000 | 128,357,813 | -1.05% |
| 2025-11-17 | 14.45 | 14.49 | 14.14 | 14.31 | 14.13 | qfq | 12,529,178 | 178,926,870 | -1.04% |
| 2025-11-14 | 14.23 | 14.69 | 14.12 | 14.46 | 14.28 | qfq | 17,246,188 | 250,031,435 | 1.12% |
| 2025-11-13 | 13.80 | 14.50 | 13.80 | 14.30 | 14.12 | qfq | 16,025,436 | 228,355,054 | 3.03% |
| 2025-11-12 | 14.50 | 14.50 | 13.79 | 13.88 | 13.71 | qfq | 17,234,400 | 241,192,597 | -3.41% |
| 2025-11-11 | 14.33 | 14.74 | 14.33 | 14.37 | 14.19 | qfq | 11,083,266 | 160,098,352 | 0.42% |
| 2025-11-10 | 14.62 | 14.68 | 14.18 | 14.31 | 14.13 | qfq | 17,472,514 | 251,000,637 | -2.05% |
| 2025-11-07 | 14.80 | 15.10 | 14.59 | 14.61 | 14.43 | qfq | 18,256,119 | 270,140,001 | -1.02% |
| 2025-11-06 | 14.79 | 15.12 | 14.68 | 14.76 | 14.57 | qfq | 24,937,904 | 370,880,721 | 0.00% |
| 2025-11-05 | 14.54 | 14.85 | 14.26 | 14.76 | 14.57 | qfq | 27,002,403 | 395,046,646 | 1.72% |
| 2025-11-04 | 14.61 | 14.87 | 14.40 | 14.51 | 14.33 | qfq | 23,550,746 | 343,830,890 | -0.68% |
| 2025-11-03 | 14.45 | 14.79 | 14.14 | 14.61 | 14.43 | qfq | 30,134,187 | 435,154,482 | 5.03% |
| 2025-10-31 | 14.28 | 14.40 | 13.88 | 13.91 | 13.74 | qfq | 18,945,026 | 266,013,346 | -3.27% |
| 2025-10-30 | 14.54 | 14.63 | 14.30 | 14.38 | 14.20 | qfq | 20,919,357 | 301,568,988 | -0.42% |
| 2025-10-29 | 13.90 | 14.63 | 13.81 | 14.44 | 14.26 | qfq | 22,865,091 | 326,164,011 | 3.88% |
| 2025-10-28 | 14.00 | 14.09 | 13.83 | 13.90 | 13.73 | qfq | 12,198,300 | 170,016,046 | -1.00% |
| 2025-10-27 | 13.35 | 14.08 | 13.35 | 14.04 | 13.86 | qfq | 23,121,841 | 320,379,920 | 5.17% |
| 2025-10-24 | 13.39 | 13.50 | 13.24 | 13.35 | 13.18 | qfq | 8,519,029 | 113,562,219 | -0.30% |
| 2025-10-23 | 13.40 | 13.41 | 12.99 | 13.39 | 13.22 | qfq | 12,047,566 | 159,336,692 | -0.59% |
| 2025-10-22 | 13.70 | 13.72 | 13.45 | 13.47 | 13.30 | qfq | 9,166,400 | 124,292,814 | -2.32% |
| 2025-10-21 | 13.60 | 13.86 | 13.60 | 13.79 | 13.62 | qfq | 8,949,370 | 123,043,724 | 1.47% |
| 2025-10-20 | 13.79 | 13.87 | 13.50 | 13.59 | 13.42 | qfq | 10,326,500 | 141,017,642 | -0.07% |
| 2025-10-17 | 14.13 | 14.47 | 13.57 | 13.60 | 13.43 | qfq | 17,677,318 | 246,842,027 | -2.02% |
| 2025-10-16 | 14.11 | 14.17 | 13.82 | 13.88 | 13.71 | qfq | 13,001,788 | 180,980,814 | -1.63% |
| 2025-10-15 | 13.96 | 14.19 | 13.91 | 14.11 | 13.93 | qfq | 15,698,491 | 221,058,053 | 1.07% |
| 2025-10-14 | 14.10 | 14.18 | 13.78 | 13.96 | 13.78 | qfq | 22,798,855 | 318,665,843 | -0.21% |
| 2025-10-13 | 13.00 | 13.99 | 12.97 | 13.99 | 13.81 | qfq | 31,876,109 | 438,063,119 | 4.09% |
| 2025-10-10 | 13.66 | 13.70 | 13.41 | 13.44 | 13.27 | qfq | 15,666,115 | 211,607,645 | -1.90% |
| 2025-10-09 | 13.10 | 13.82 | 13.10 | 13.70 | 13.53 | qfq | 29,635,083 | 401,433,233 | 6.61% |
| 2025-09-30 | 12.88 | 12.91 | 12.78 | 12.85 | 12.69 | qfq | 7,142,702 | 91,745,981 | -0.23% |
| 2025-09-29 | 12.92 | 12.96 | 12.60 | 12.88 | 12.72 | qfq | 9,290,357 | 119,112,230 | -0.31% |
| 2025-09-26 | 13.12 | 13.17 | 12.92 | 12.92 | 12.76 | qfq | 8,077,521 | 105,304,746 | -1.97% |
| 2025-09-25 | 13.20 | 13.32 | 13.04 | 13.18 | 13.01 | qfq | 9,324,864 | 122,898,333 | -0.30% |
| 2025-09-24 | 13.11 | 13.29 | 13.08 | 13.22 | 13.05 | qfq | 8,718,456 | 114,885,946 | -0.38% |
| 2025-09-23 | 13.63 | 13.71 | 13.00 | 13.27 | 13.10 | qfq | 21,439,932 | 284,111,996 | -3.28% |
| 2025-09-22 | 13.93 | 13.96 | 13.61 | 13.72 | 13.55 | qfq | 13,885,212 | 190,546,520 | -0.94% |
| 2025-09-19 | 13.62 | 13.98 | 13.50 | 13.85 | 13.68 | qfq | 25,623,200 | 354,557,373 | 1.84% |
| 2025-09-18 | 13.50 | 13.91 | 13.42 | 13.60 | 13.43 | qfq | 26,046,856 | 357,080,765 | 0.74% |
| 2025-09-17 | 13.48 | 13.60 | 13.40 | 13.50 | 13.33 | qfq | 9,071,769 | 122,479,188 | 0.00% |
| 2025-09-16 | 13.43 | 13.53 | 13.25 | 13.50 | 13.33 | qfq | 12,115,451 | 162,712,022 | 0.52% |
| 2025-09-15 | 13.60 | 13.66 | 13.39 | 13.43 | 13.26 | qfq | 10,958,607 | 147,654,744 | -1.25% |
| 2025-09-12 | 13.50 | 13.76 | 13.37 | 13.60 | 13.43 | qfq | 17,277,779 | 234,527,708 | 1.04% |
| 2025-09-11 | 13.35 | 13.50 | 13.10 | 13.46 | 13.29 | qfq | 12,968,786 | 173,172,193 | 1.28% |
| 2025-09-10 | 13.38 | 13.50 | 13.26 | 13.29 | 13.12 | qfq | 9,044,082 | 121,018,968 | -0.67% |
| 2025-09-09 | 13.53 | 13.70 | 13.28 | 13.38 | 13.21 | qfq | 10,410,296 | 139,773,904 | -1.11% |
| 2025-09-08 | 13.61 | 13.69 | 13.40 | 13.53 | 13.36 | qfq | 13,072,474 | 176,946,866 | 0.07% |
| 2025-09-05 | 13.33 | 13.54 | 13.20 | 13.52 | 13.35 | qfq | 10,034,600 | 134,935,745 | 2.11% |
| 2025-09-04 | 13.45 | 13.70 | 13.06 | 13.24 | 13.07 | qfq | 13,306,013 | 178,209,849 | -2.07% |
| 2025-09-03 | 13.45 | 13.82 | 13.34 | 13.52 | 13.35 | qfq | 15,131,800 | 205,186,225 | 0.37% |
| 2025-09-02 | 13.44 | 13.62 | 13.15 | 13.47 | 13.30 | qfq | 18,261,527 | 243,766,604 | -0.30% |
| 2025-09-01 | 13.84 | 13.84 | 13.45 | 13.51 | 13.34 | qfq | 16,115,513 | 218,385,781 | -1.17% |
| 2025-08-29 | 13.45 | 13.84 | 13.45 | 13.67 | 13.50 | qfq | 17,640,646 | 241,404,881 | 2.17% |
| 2025-08-28 | 13.35 | 13.50 | 12.88 | 13.38 | 13.21 | qfq | 23,721,249 | 312,869,037 | 0.22% |
| 2025-08-27 | 13.72 | 13.84 | 13.33 | 13.35 | 13.18 | qfq | 17,939,740 | 245,448,363 | -2.77% |
| 2025-08-26 | 13.72 | 13.89 | 13.55 | 13.73 | 13.56 | qfq | 12,614,502 | 173,469,159 | -0.15% |
| 2025-08-25 | 13.60 | 13.75 | 13.51 | 13.75 | 13.58 | qfq | 15,994,804 | 218,502,498 | 1.40% |
| 2025-08-22 | 13.63 | 13.75 | 13.48 | 13.56 | 13.39 | qfq | 14,280,902 | 193,825,702 | -0.07% |
| 2025-08-21 | 14.07 | 14.08 | 13.47 | 13.57 | 13.40 | qfq | 23,327,660 | 320,196,382 | -3.00% |
| 2025-08-20 | 13.96 | 14.05 | 13.84 | 13.99 | 13.81 | qfq | 13,773,300 | 191,789,418 | -0.78% |
| 2025-08-19 | 14.30 | 14.33 | 13.82 | 14.10 | 13.92 | qfq | 25,077,726 | 352,186,222 | -1.26% |
| 2025-08-18 | 14.63 | 14.74 | 14.18 | 14.28 | 14.10 | qfq | 25,215,404 | 361,057,547 | -2.39% |
| 2025-08-15 | 14.39 | 14.75 | 14.39 | 14.63 | 14.45 | qfq | 12,808,202 | 186,933,517 | 1.74% |
| 2025-08-14 | 14.71 | 14.78 | 14.37 | 14.38 | 14.20 | qfq | 13,393,532 | 194,393,791 | -2.18% |
| 2025-08-13 | 14.77 | 14.87 | 14.55 | 14.70 | 14.52 | qfq | 13,102,510 | 192,393,625 | 0.00% |
| 2025-08-12 | 14.66 | 14.78 | 14.50 | 14.70 | 14.52 | qfq | 11,576,048 | 169,427,044 | 0.75% |
| 2025-08-11 | 14.80 | 14.86 | 14.50 | 14.59 | 14.41 | qfq | 15,824,222 | 231,459,296 | -1.42% |
| 2025-08-08 | 14.92 | 14.93 | 14.68 | 14.80 | 14.61 | qfq | 17,392,500 | 256,922,829 | -0.47% |
| 2025-08-07 | 14.51 | 15.25 | 14.51 | 14.87 | 14.68 | qfq | 34,063,246 | 506,126,735 | 3.62% |
| 2025-08-06 | 13.82 | 14.44 | 13.81 | 14.35 | 14.17 | qfq | 22,583,800 | 319,620,938 | 3.68% |
| 2025-08-05 | 13.98 | 13.98 | 13.70 | 13.84 | 13.67 | qfq | 11,593,437 | 159,798,126 | -1.00% |
| 2025-08-04 | 13.47 | 14.05 | 13.47 | 13.98 | 13.80 | qfq | 15,213,900 | 209,997,508 | 2.57% |
| 2025-08-01 | 13.66 | 13.82 | 13.43 | 13.63 | 13.46 | qfq | 12,293,900 | 167,351,580 | 0.15% |
| 2025-07-31 | 13.60 | 13.82 | 13.50 | 13.61 | 13.44 | qfq | 11,347,900 | 154,917,361 | -0.22% |
| 2025-07-30 | 13.81 | 13.88 | 13.52 | 13.64 | 13.47 | qfq | 14,439,100 | 196,892,424 | -1.80% |
| 2025-07-29 | 14.03 | 14.11 | 13.75 | 13.89 | 13.72 | qfq | 17,441,200 | 242,264,649 | -1.56% |
| 2025-07-28 | 13.35 | 14.58 | 13.24 | 14.11 | 13.93 | qfq | 37,473,198 | 525,418,797 | 5.69% |
| 2025-07-25 | 13.47 | 13.50 | 13.21 | 13.35 | 13.18 | qfq | 13,620,801 | 181,603,645 | -0.89% |
| 2025-07-24 | 13.53 | 13.66 | 13.35 | 13.47 | 13.30 | qfq | 15,760,659 | 212,600,443 | -0.74% |
| 2025-07-23 | 14.37 | 14.39 | 13.53 | 13.57 | 13.40 | qfq | 25,463,600 | 351,397,877 | -3.14% |
| 2025-07-22 | 13.62 | 14.09 | 13.62 | 14.01 | 13.83 | qfq | 28,144,861 | 390,570,221 | 2.71% |
| 2025-07-21 | 12.93 | 13.87 | 12.93 | 13.64 | 13.47 | qfq | 35,451,917 | 475,626,882 | 6.65% |
| 2025-07-18 | 12.97 | 13.00 | 12.72 | 12.79 | 12.63 | qfq | 10,097,259 | 129,164,715 | -1.31% |
| 2025-07-17 | 12.98 | 13.01 | 12.90 | 12.96 | 12.80 | qfq | 7,438,500 | 96,313,209 | 0.00% |
| 2025-07-16 | 12.98 | 13.07 | 12.89 | 12.96 | 12.80 | qfq | 7,587,200 | 98,371,778 | -0.46% |
| 2025-07-15 | 13.15 | 13.25 | 12.95 | 13.02 | 12.86 | qfq | 11,787,900 | 154,007,907 | -1.21% |
| 2025-07-14 | 13.06 | 13.48 | 13.02 | 13.18 | 13.01 | qfq | 18,155,239 | 240,545,487 | 1.93% |
| 2025-07-11 | 12.94 | 12.99 | 12.68 | 12.93 | 12.77 | qfq | 12,689,200 | 162,758,555 | -0.08% |
| 2025-07-10 | 13.00 | 13.14 | 12.80 | 12.94 | 12.78 | qfq | 13,110,700 | 169,598,546 | -0.92% |
| 2025-07-09 | 12.82 | 13.48 | 12.78 | 13.06 | 12.90 | qfq | 24,771,800 | 326,280,678 | 1.95% |
| 2025-07-08 | 12.70 | 12.86 | 12.55 | 12.81 | 12.65 | qfq | 12,474,150 | 158,801,605 | 0.16% |
| 2025-07-07 | 12.65 | 12.95 | 12.64 | 12.79 | 12.63 | qfq | 9,955,600 | 127,346,739 | 0.87% |
| 2025-07-04 | 12.57 | 12.89 | 12.48 | 12.68 | 12.52 | qfq | 18,787,000 | 238,288,835 | 0.32% |
| 2025-07-03 | 12.60 | 12.73 | 12.49 | 12.64 | 12.48 | qfq | 12,304,800 | 155,004,611 | 0.08% |
| 2025-07-02 | 12.74 | 12.82 | 12.50 | 12.63 | 12.47 | qfq | 16,454,600 | 208,048,900 | -1.33% |
| 2025-07-01 | 12.60 | 13.05 | 12.60 | 12.80 | 12.64 | qfq | 28,844,499 | 370,704,570 | 1.75% |
| 2025-06-30 | 12.00 | 12.69 | 12.00 | 12.58 | 12.42 | qfq | 29,250,406 | 364,995,632 | 5.01% |
| 2025-06-27 | 11.95 | 12.05 | 11.89 | 11.98 | 11.83 | qfq | 9,606,600 | 114,995,234 | 0.00% |
| 2025-06-26 | 11.93 | 12.22 | 11.90 | 11.98 | 11.83 | qfq | 16,950,600 | 204,055,342 | 0.25% |
| 2025-06-25 | 11.81 | 12.13 | 11.78 | 11.95 | 11.80 | qfq | 13,317,700 | 159,072,211 | 1.10% |
| 2025-06-24 | 11.58 | 11.85 | 11.55 | 11.82 | 11.67 | qfq | 11,649,837 | 136,913,744 | 1.46% |
| 2025-06-23 | 11.40 | 11.66 | 11.35 | 11.65 | 11.50 | qfq | 9,336,616 | 107,452,585 | 2.37% |
| 2025-06-20 | 11.66 | 11.67 | 11.37 | 11.38 | 11.24 | qfq | 12,840,920 | 147,452,518 | -2.90% |
| 2025-06-19 | 12.05 | 12.08 | 11.63 | 11.72 | 11.57 | qfq | 18,490,435 | 217,937,698 | -3.22% |
| 2025-06-18 | 12.00 | 12.29 | 11.87 | 12.11 | 11.96 | qfq | 21,775,000 | 263,172,740 | -0.74% |
| 2025-06-17 | 11.84 | 12.36 | 11.78 | 12.20 | 11.87 | qfq | 26,371,114 | 320,365,705 | 3.04% |
| 2025-06-16 | 11.80 | 12.00 | 11.75 | 11.84 | 11.52 | qfq | 11,759,110 | 139,273,987 | -0.75% |
| 2025-06-13 | 11.94 | 12.16 | 11.85 | 11.93 | 11.61 | qfq | 17,591,030 | 211,291,124 | -0.17% |
| 2025-06-12 | 11.80 | 12.20 | 11.74 | 11.95 | 11.63 | qfq | 17,535,816 | 209,605,632 | 1.01% |
| 2025-06-11 | 11.85 | 11.88 | 11.73 | 11.83 | 11.51 | qfq | 10,353,610 | 122,328,719 | 0.00% |
| 2025-06-10 | 12.09 | 12.34 | 11.74 | 11.83 | 11.51 | qfq | 20,600,058 | 246,352,005 | -2.15% |
| 2025-06-09 | 11.93 | 12.41 | 11.81 | 12.09 | 11.77 | qfq | 28,347,000 | 342,880,405 | 2.89% |
| 2025-06-06 | 11.69 | 11.79 | 11.55 | 11.75 | 11.44 | qfq | 9,786,800 | 114,339,839 | 0.51% |
| 2025-06-05 | 11.61 | 11.77 | 11.49 | 11.69 | 11.38 | qfq | 12,167,600 | 141,674,781 | 0.34% |
| 2025-06-04 | 11.49 | 11.90 | 11.49 | 11.65 | 11.34 | qfq | 16,528,700 | 193,345,822 | 2.28% |
| 2025-06-03 | 11.42 | 11.46 | 11.27 | 11.39 | 11.09 | qfq | 13,000,700 | 147,546,706 | -0.61% |
| 2025-05-30 | 11.85 | 11.90 | 11.42 | 11.46 | 11.15 | qfq | 17,351,801 | 200,240,848 | -3.29% |
| 2025-05-29 | 11.82 | 12.20 | 11.77 | 11.85 | 11.53 | qfq | 27,281,502 | 326,383,186 | -0.17% |
| 2025-05-28 | 11.35 | 12.00 | 11.30 | 11.87 | 11.55 | qfq | 33,697,301 | 397,015,950 | 4.12% |
| 2025-05-27 | 11.48 | 11.55 | 11.30 | 11.40 | 11.10 | qfq | 16,923,901 | 192,926,454 | -0.70% |
| 2025-05-26 | 11.02 | 11.48 | 11.02 | 11.48 | 11.17 | qfq | 27,236,005 | 308,390,582 | 5.51% |
| 2025-05-23 | 10.87 | 11.40 | 10.87 | 10.88 | 10.59 | qfq | 13,367,500 | 148,680,854 | 0.28% |
| 2025-05-22 | 11.00 | 11.12 | 10.85 | 10.85 | 10.56 | qfq | 5,740,900 | 62,957,905 | -1.81% |
| 2025-05-21 | 11.16 | 11.19 | 11.02 | 11.05 | 10.75 | qfq | 4,793,402 | 53,066,995 | -1.25% |
| 2025-05-20 | 11.13 | 11.26 | 11.10 | 11.19 | 10.89 | qfq | 5,377,900 | 60,107,451 | 0.00% |
| 2025-05-19 | 11.05 | 11.20 | 10.90 | 11.19 | 10.89 | qfq | 8,677,502 | 96,097,197 | 0.81% |
| 2025-05-16 | 10.92 | 11.30 | 10.92 | 11.10 | 10.80 | qfq | 9,185,982 | 102,679,475 | 1.56% |
| 2025-05-15 | 11.07 | 11.07 | 10.90 | 10.93 | 10.64 | qfq | 4,963,600 | 54,412,957 | -1.35% |
| 2025-05-14 | 11.08 | 11.11 | 10.98 | 11.08 | 10.78 | qfq | 6,298,300 | 69,547,272 | 0.36% |
| 2025-05-13 | 11.26 | 11.26 | 11.03 | 11.04 | 10.74 | qfq | 7,576,100 | 84,249,615 | -1.16% |
| 2025-05-12 | 11.10 | 11.21 | 11.09 | 11.17 | 10.87 | qfq | 6,181,000 | 68,955,772 | 1.18% |
| 2025-05-09 | 11.23 | 11.27 | 10.99 | 11.04 | 10.74 | qfq | 7,702,301 | 85,285,445 | -1.69% |
| 2025-05-08 | 11.19 | 11.33 | 11.14 | 11.23 | 10.93 | qfq | 7,686,702 | 86,387,112 | 0.09% |
| 2025-05-07 | 11.30 | 11.33 | 11.13 | 11.22 | 10.92 | qfq | 10,673,700 | 119,680,438 | 0.36% |
| 2025-05-06 | 10.88 | 11.24 | 10.84 | 11.18 | 10.88 | qfq | 14,126,002 | 156,965,824 | 3.04% |
| 2025-04-30 | 10.89 | 10.94 | 10.83 | 10.85 | 10.56 | qfq | 7,687,400 | 83,616,818 | 0.00% |
| 2025-04-29 | 10.80 | 10.95 | 10.75 | 10.85 | 10.56 | qfq | 10,124,882 | 109,901,139 | -0.55% |
| 2025-04-28 | 11.44 | 11.55 | 10.90 | 10.91 | 10.62 | qfq | 22,029,216 | 246,520,609 | -0.82% |
| 2025-04-25 | 11.18 | 11.18 | 10.93 | 11.00 | 10.71 | qfq | 10,257,400 | 113,024,912 | -2.40% |
| 2025-04-24 | 10.95 | 11.48 | 10.91 | 11.27 | 10.97 | qfq | 19,074,168 | 214,159,544 | 2.92% |
| 2025-04-23 | 10.79 | 10.98 | 10.77 | 10.95 | 10.66 | qfq | 7,944,500 | 86,216,091 | 0.55% |
| 2025-04-22 | 10.47 | 11.08 | 10.47 | 10.89 | 10.60 | qfq | 15,704,090 | 170,243,124 | 3.91% |
| 2025-04-21 | 10.35 | 10.51 | 10.30 | 10.48 | 10.20 | qfq | 6,299,948 | 65,747,812 | 1.16% |
| 2025-04-18 | 10.46 | 10.53 | 10.28 | 10.36 | 10.08 | qfq | 7,032,300 | 72,849,379 | -1.43% |
| 2025-04-17 | 10.33 | 10.63 | 10.26 | 10.51 | 10.23 | qfq | 6,910,900 | 72,480,057 | 1.64% |
| 2025-04-16 | 10.49 | 10.49 | 10.10 | 10.34 | 10.06 | qfq | 7,496,224 | 77,502,783 | -1.24% |
| 2025-04-15 | 10.56 | 10.63 | 10.42 | 10.47 | 10.19 | qfq | 4,938,500 | 51,899,209 | -0.66% |
| 2025-04-14 | 10.52 | 10.64 | 10.47 | 10.54 | 10.26 | qfq | 7,585,900 | 80,088,134 | 2.03% |
| 2025-04-11 | 10.25 | 10.43 | 10.21 | 10.33 | 10.05 | qfq | 6,120,200 | 63,345,332 | 0.49% |
| 2025-04-10 | 10.36 | 10.58 | 10.27 | 10.28 | 10.01 | qfq | 10,032,200 | 104,339,992 | 1.08% |
| 2025-04-09 | 9.85 | 10.24 | 9.45 | 10.17 | 9.90 | qfq | 12,062,285 | 119,946,014 | 1.29% |
| 2025-04-08 | 10.30 | 10.45 | 9.90 | 10.04 | 9.77 | qfq | 18,673,935 | 188,766,293 | -4.47% |
| 2025-04-07 | 11.10 | 11.15 | 10.51 | 10.51 | 10.23 | qfq | 14,483,600 | 154,010,505 | -10.02% |
| 2025-04-03 | 11.55 | 11.93 | 11.50 | 11.68 | 11.37 | qfq | 11,723,046 | 136,882,328 | -0.09% |
| 2025-04-02 | 11.85 | 11.88 | 11.65 | 11.69 | 11.38 | qfq | 8,487,726 | 99,581,986 | -1.76% |
| 2025-04-01 | 11.54 | 12.09 | 11.54 | 11.90 | 11.58 | qfq | 14,820,512 | 175,532,272 | 3.12% |
| 2025-03-31 | 11.80 | 11.81 | 11.45 | 11.54 | 11.23 | qfq | 12,625,312 | 146,252,046 | -2.86% |
| 2025-03-28 | 12.07 | 12.12 | 11.81 | 11.88 | 11.56 | qfq | 10,181,300 | 121,500,059 | -1.25% |
| 2025-03-27 | 12.24 | 12.26 | 11.94 | 12.03 | 11.71 | qfq | 13,304,648 | 160,751,930 | -2.27% |
| 2025-03-26 | 12.22 | 12.47 | 12.06 | 12.31 | 11.98 | qfq | 19,455,750 | 239,602,905 | 1.23% |
| 2025-03-25 | 11.82 | 12.48 | 11.79 | 12.16 | 11.83 | qfq | 22,705,802 | 277,645,553 | 2.27% |
| 2025-03-24 | 12.35 | 12.37 | 11.64 | 11.89 | 11.57 | qfq | 17,887,299 | 213,147,232 | -3.72% |
| 2025-03-21 | 12.35 | 12.64 | 12.28 | 12.35 | 12.02 | qfq | 21,339,754 | 265,875,335 | 0.16% |
| 2025-03-20 | 12.28 | 12.48 | 12.20 | 12.33 | 12.00 | qfq | 9,381,900 | 115,806,193 | 0.16% |
| 2025-03-19 | 12.21 | 12.42 | 12.18 | 12.31 | 11.98 | qfq | 10,584,900 | 130,043,892 | -0.16% |
| 2025-03-18 | 12.04 | 12.35 | 11.95 | 12.33 | 12.00 | qfq | 17,692,800 | 215,970,139 | 3.27% |
| 2025-03-17 | 12.05 | 12.22 | 11.93 | 11.94 | 11.62 | qfq | 11,088,400 | 133,513,412 | -0.83% |
| 2025-03-14 | 11.85 | 12.49 | 11.85 | 12.04 | 11.72 | qfq | 22,849,460 | 276,413,756 | 3.35% |
| 2025-03-13 | 11.67 | 11.77 | 11.49 | 11.65 | 11.34 | qfq | 7,889,700 | 91,585,318 | -0.34% |
| 2025-03-12 | 11.71 | 11.82 | 11.45 | 11.69 | 11.38 | qfq | 11,977,902 | 138,973,256 | -1.02% |
| 2025-03-11 | 11.68 | 11.81 | 11.65 | 11.81 | 11.49 | qfq | 6,107,800 | 71,666,438 | -0.34% |
| 2025-03-10 | 11.88 | 11.98 | 11.72 | 11.85 | 11.53 | qfq | 6,575,600 | 77,777,384 | 0.08% |
| 2025-03-07 | 11.72 | 12.03 | 11.70 | 11.84 | 11.52 | qfq | 12,516,986 | 148,759,438 | 0.51% |
| 2025-03-06 | 11.82 | 11.86 | 11.70 | 11.78 | 11.46 | qfq | 9,166,600 | 107,969,189 | -0.08% |
| 2025-03-05 | 11.71 | 11.82 | 11.65 | 11.79 | 11.47 | qfq | 7,839,916 | 91,980,467 | 0.08% |
| 2025-03-04 | 11.44 | 11.93 | 11.30 | 11.78 | 11.46 | qfq | 14,364,931 | 168,657,032 | 2.70% |
| 2025-03-03 | 11.34 | 11.62 | 11.28 | 11.47 | 11.16 | qfq | 7,868,202 | 90,306,914 | 1.06% |
| 2025-02-28 | 11.63 | 11.71 | 11.34 | 11.35 | 11.05 | qfq | 11,170,800 | 128,555,843 | -2.83% |
| 2025-02-27 | 11.85 | 11.95 | 11.53 | 11.68 | 11.37 | qfq | 12,955,000 | 151,493,439 | -1.77% |
| 2025-02-26 | 11.57 | 12.03 | 11.57 | 11.89 | 11.57 | qfq | 16,342,599 | 193,703,641 | 2.77% |
| 2025-02-25 | 11.55 | 11.73 | 11.47 | 11.57 | 11.26 | qfq | 9,680,600 | 112,120,266 | -0.77% |
| 2025-02-24 | 11.79 | 11.82 | 11.56 | 11.66 | 11.35 | qfq | 12,126,360 | 141,438,639 | -1.27% |
| 2025-02-21 | 11.77 | 11.89 | 11.74 | 11.81 | 11.49 | qfq | 8,618,184 | 101,753,117 | -0.25% |
| 2025-02-20 | 11.69 | 11.88 | 11.42 | 11.84 | 11.52 | qfq | 15,219,223 | 176,428,634 | 1.28% |
| 2025-02-19 | 11.65 | 11.72 | 11.57 | 11.69 | 11.38 | qfq | 10,902,410 | 126,883,325 | 0.00% |
| 2025-02-18 | 11.79 | 11.89 | 11.62 | 11.69 | 11.38 | qfq | 8,315,969 | 97,785,089 | -1.27% |
| 2025-02-17 | 12.14 | 12.14 | 11.68 | 11.84 | 11.52 | qfq | 16,195,712 | 191,896,178 | -2.55% |
| 2025-02-14 | 12.13 | 12.19 | 12.02 | 12.15 | 11.83 | qfq | 6,169,139 | 74,664,199 | 0.16% |
| 2025-02-13 | 12.48 | 12.54 | 12.11 | 12.13 | 11.81 | qfq | 10,403,200 | 127,394,494 | -2.96% |
| 2025-02-12 | 12.25 | 12.65 | 12.11 | 12.50 | 12.17 | qfq | 10,849,800 | 134,956,628 | 2.12% |
| 2025-02-11 | 12.29 | 12.31 | 12.08 | 12.24 | 11.91 | qfq | 6,512,200 | 79,339,401 | -0.65% |
| 2025-02-10 | 12.05 | 12.46 | 11.96 | 12.32 | 11.99 | qfq | 13,429,584 | 163,942,840 | 2.58% |
| 2025-02-07 | 11.94 | 12.28 | 11.82 | 12.01 | 11.69 | qfq | 13,712,658 | 165,355,524 | 0.59% |
| 2025-02-06 | 11.76 | 12.00 | 11.74 | 11.94 | 11.62 | qfq | 9,077,412 | 107,772,745 | 0.59% |
| 2025-02-05 | 12.34 | 12.38 | 11.66 | 11.87 | 11.55 | qfq | 15,067,286 | 179,129,859 | -3.02% |
| 2025-01-27 | 12.60 | 12.65 | 12.20 | 12.24 | 11.91 | qfq | 10,364,200 | 128,464,511 | -2.86% |
| 2025-01-24 | 12.56 | 12.74 | 12.46 | 12.60 | 12.26 | qfq | 10,694,669 | 134,979,179 | 0.72% |
| 2025-01-23 | 12.45 | 12.77 | 12.38 | 12.51 | 12.18 | qfq | 11,410,069 | 143,339,067 | 1.13% |
| 2025-01-22 | 12.34 | 12.50 | 12.21 | 12.37 | 12.04 | qfq | 6,365,100 | 78,811,054 | 0.16% |
| 2025-01-21 | 12.56 | 12.63 | 12.27 | 12.35 | 12.02 | qfq | 6,037,700 | 74,609,710 | -0.32% |
| 2025-01-20 | 12.37 | 12.54 | 12.30 | 12.39 | 12.06 | qfq | 9,570,700 | 118,870,142 | 0.49% |
| 2025-01-17 | 12.30 | 12.58 | 12.20 | 12.33 | 12.00 | qfq | 6,729,500 | 83,179,518 | 0.00% |
| 2025-01-16 | 12.09 | 12.44 | 12.06 | 12.33 | 12.00 | qfq | 11,519,900 | 141,643,336 | 2.41% |
| 2025-01-15 | 12.39 | 12.46 | 11.99 | 12.04 | 11.72 | qfq | 11,036,986 | 134,513,371 | -2.90% |
| 2025-01-14 | 11.87 | 12.43 | 11.87 | 12.40 | 12.07 | qfq | 8,770,600 | 107,486,292 | 3.77% |
| 2025-01-13 | 11.90 | 12.13 | 11.62 | 11.95 | 11.63 | qfq | 7,813,468 | 92,745,166 | -0.58% |
| 2025-01-10 | 12.61 | 12.77 | 12.01 | 12.02 | 11.70 | qfq | 12,115,300 | 150,114,144 | -5.73% |
| 2025-01-09 | 12.20 | 12.92 | 12.00 | 12.75 | 12.41 | qfq | 17,978,688 | 227,540,077 | 5.02% |
| 2025-01-08 | 11.95 | 12.17 | 11.62 | 12.14 | 11.82 | qfq | 9,813,700 | 117,162,664 | 1.59% |
| 2025-01-07 | 11.85 | 11.97 | 11.62 | 11.95 | 11.63 | qfq | 6,253,000 | 74,228,181 | 1.79% |
| 2025-01-06 | 11.65 | 11.97 | 11.50 | 11.74 | 11.43 | qfq | 7,653,500 | 90,021,255 | 1.56% |
| 2025-01-03 | 11.92 | 12.05 | 11.46 | 11.56 | 11.25 | qfq | 7,120,511 | 83,888,179 | -3.02% |
| 2025-01-02 | 12.20 | 12.26 | 11.77 | 11.92 | 11.60 | qfq | 7,587,500 | 91,188,505 | -2.30% |
| 2024-12-31 | 12.35 | 12.46 | 12.15 | 12.20 | 11.87 | qfq | 7,019,477 | 86,238,705 | -1.13% |
| 2024-12-30 | 12.31 | 12.52 | 12.22 | 12.34 | 12.01 | qfq | 5,106,900 | 63,126,303 | -0.24% |
| 2024-12-27 | 12.53 | 12.59 | 12.30 | 12.37 | 12.04 | qfq | 7,310,800 | 90,620,210 | -1.28% |
| 2024-12-26 | 12.33 | 12.64 | 12.31 | 12.53 | 12.19 | qfq | 11,341,588 | 142,167,290 | 1.62% |
| 2024-12-25 | 12.03 | 12.44 | 11.90 | 12.33 | 12.00 | qfq | 11,506,702 | 140,338,605 | 1.90% |
| 2024-12-24 | 11.92 | 12.12 | 11.88 | 12.10 | 11.78 | qfq | 8,063,992 | 97,047,977 | 1.68% |
| 2024-12-23 | 12.10 | 12.14 | 11.84 | 11.90 | 11.58 | qfq | 8,753,300 | 105,102,875 | -1.41% |
| 2024-12-20 | 12.19 | 12.21 | 11.98 | 12.07 | 11.75 | qfq | 8,764,700 | 105,993,692 | -0.58% |
| 2024-12-19 | 12.00 | 12.20 | 11.84 | 12.14 | 11.82 | qfq | 7,388,500 | 89,390,171 | 0.91% |
| 2024-12-18 | 12.33 | 12.40 | 11.90 | 12.03 | 11.71 | qfq | 14,768,800 | 178,896,060 | -2.43% |
| 2024-12-17 | 12.54 | 12.74 | 12.19 | 12.33 | 12.00 | qfq | 8,529,800 | 105,821,268 | -2.22% |
| 2024-12-16 | 12.50 | 12.82 | 12.44 | 12.61 | 12.27 | qfq | 8,938,302 | 112,622,414 | 1.20% |
| 2024-12-13 | 12.79 | 12.79 | 12.43 | 12.46 | 12.13 | qfq | 11,649,402 | 146,315,469 | -2.88% |
| 2024-12-12 | 13.14 | 13.14 | 12.73 | 12.83 | 12.49 | qfq | 12,373,802 | 159,048,536 | -2.28% |
| 2024-12-11 | 12.87 | 13.14 | 12.82 | 13.13 | 12.78 | qfq | 7,999,204 | 103,864,631 | 1.78% |
| 2024-12-10 | 13.15 | 13.22 | 12.86 | 12.90 | 12.56 | qfq | 14,621,472 | 190,905,573 | 0.78% |
| 2024-12-09 | 12.96 | 13.00 | 12.65 | 12.80 | 12.46 | qfq | 9,658,472 | 123,721,086 | -1.08% |
| 2024-12-06 | 13.00 | 13.02 | 12.77 | 12.94 | 12.59 | qfq | 8,781,600 | 113,358,004 | -0.15% |
| 2024-12-05 | 12.88 | 13.14 | 12.86 | 12.96 | 12.61 | qfq | 7,536,720 | 97,914,198 | 0.08% |
| 2024-12-04 | 13.18 | 13.18 | 12.84 | 12.95 | 12.60 | qfq | 11,489,100 | 149,317,033 | -1.82% |
| 2024-12-03 | 13.29 | 13.49 | 12.98 | 13.19 | 12.84 | qfq | 11,396,500 | 149,917,967 | -0.45% |
| 2024-12-02 | 13.38 | 13.56 | 13.20 | 13.25 | 12.90 | qfq | 14,184,520 | 189,377,894 | -1.12% |
| 2024-11-29 | 13.63 | 13.72 | 13.25 | 13.40 | 13.04 | qfq | 16,042,100 | 215,819,463 | -2.33% |
| 2024-11-28 | 13.98 | 14.20 | 13.56 | 13.72 | 13.35 | qfq | 10,341,404 | 143,183,063 | -2.35% |
| 2024-11-27 | 13.50 | 14.09 | 13.44 | 14.05 | 13.67 | qfq | 13,639,303 | 188,539,714 | 3.31% |
| 2024-11-26 | 13.44 | 14.05 | 13.31 | 13.60 | 13.24 | qfq | 12,584,100 | 173,612,819 | 0.74% |
| 2024-11-25 | 13.40 | 13.56 | 13.04 | 13.50 | 13.14 | qfq | 13,558,500 | 180,021,112 | 0.37% |
| 2024-11-22 | 14.12 | 14.13 | 13.35 | 13.45 | 13.09 | qfq | 16,036,671 | 219,229,653 | -4.47% |
| 2024-11-21 | 13.59 | 14.22 | 13.49 | 14.08 | 13.70 | qfq | 15,227,263 | 212,662,540 | 3.30% |
| 2024-11-20 | 13.60 | 13.99 | 13.36 | 13.63 | 13.27 | qfq | 15,983,502 | 217,866,761 | 0.37% |
| 2024-11-19 | 12.92 | 13.62 | 12.87 | 13.58 | 13.22 | qfq | 15,058,514 | 200,013,023 | 5.11% |
| 2024-11-18 | 13.15 | 13.48 | 12.78 | 12.92 | 12.57 | qfq | 12,890,418 | 169,870,278 | -1.37% |
| 2024-11-15 | 13.55 | 13.70 | 13.02 | 13.10 | 12.75 | qfq | 11,573,614 | 154,404,986 | -3.39% |
| 2024-11-14 | 14.00 | 14.07 | 13.50 | 13.56 | 13.20 | qfq | 17,627,838 | 242,659,266 | -3.56% |
| 2024-11-13 | 14.24 | 14.37 | 13.86 | 14.06 | 13.68 | qfq | 11,987,258 | 168,809,730 | -0.64% |
| 2024-11-12 | 14.45 | 14.65 | 14.00 | 14.15 | 13.77 | qfq | 15,668,176 | 223,950,663 | -1.46% |
| 2024-11-11 | 14.10 | 14.45 | 14.00 | 14.36 | 13.98 | qfq | 15,921,990 | 226,760,695 | 1.70% |
| 2024-11-08 | 14.67 | 14.67 | 13.91 | 14.12 | 13.74 | qfq | 17,956,597 | 256,758,675 | -2.62% |
| 2024-11-07 | 14.10 | 14.62 | 13.90 | 14.50 | 14.11 | qfq | 17,957,369 | 257,020,346 | 1.47% |
| 2024-11-06 | 14.08 | 14.60 | 13.70 | 14.29 | 13.91 | qfq | 25,242,901 | 357,600,611 | 1.93% |
| 2024-11-05 | 13.31 | 14.24 | 13.20 | 14.02 | 13.65 | qfq | 27,299,771 | 377,596,924 | 5.97% |
| 2024-11-04 | 12.72 | 13.28 | 12.51 | 13.23 | 12.88 | qfq | 15,093,948 | 195,301,346 | 4.17% |
| 2024-11-01 | 13.57 | 13.77 | 12.62 | 12.70 | 12.36 | qfq | 22,151,814 | 288,508,564 | -6.34% |
| 2024-10-31 | 12.97 | 13.72 | 12.71 | 13.56 | 13.20 | qfq | 20,634,735 | 274,868,157 | 5.12% |
| 2024-10-30 | 12.66 | 13.10 | 12.62 | 12.90 | 12.56 | qfq | 13,206,600 | 170,118,789 | 1.42% |
| 2024-10-29 | 13.28 | 13.46 | 12.66 | 12.72 | 12.38 | qfq | 14,671,253 | 190,362,711 | -3.27% |
| 2024-10-28 | 12.90 | 13.19 | 12.82 | 13.15 | 12.80 | qfq | 12,381,431 | 161,385,909 | 2.57% |
| 2024-10-25 | 12.89 | 13.12 | 12.77 | 12.82 | 12.48 | qfq | 10,083,386 | 130,011,933 | -0.54% |
| 2024-10-24 | 12.99 | 13.01 | 12.73 | 12.89 | 12.55 | qfq | 8,319,002 | 106,921,602 | -1.45% |
| 2024-10-23 | 13.16 | 13.25 | 12.67 | 13.08 | 12.73 | qfq | 17,082,759 | 221,402,418 | -0.91% |
| 2024-10-22 | 12.52 | 13.48 | 12.48 | 13.20 | 12.85 | qfq | 26,198,532 | 340,158,668 | 5.77% |
| 2024-10-21 | 12.00 | 12.61 | 11.90 | 12.48 | 12.15 | qfq | 23,963,443 | 296,103,833 | 6.21% |
| 2024-10-18 | 11.34 | 12.00 | 11.14 | 11.75 | 11.44 | qfq | 21,623,030 | 250,460,813 | 2.62% |
| 2024-10-17 | 11.06 | 11.77 | 11.06 | 11.45 | 11.14 | qfq | 26,366,810 | 304,398,597 | 5.24% |
| 2024-10-16 | 10.70 | 10.99 | 10.66 | 10.88 | 10.59 | qfq | 6,366,321 | 69,233,449 | 0.83% |
| 2024-10-15 | 10.90 | 11.04 | 10.77 | 10.79 | 10.50 | qfq | 6,255,121 | 68,037,940 | -1.73% |
| 2024-10-14 | 10.85 | 10.98 | 10.59 | 10.98 | 10.69 | qfq | 7,871,900 | 85,016,427 | 2.04% |
| 2024-10-11 | 11.30 | 11.36 | 10.68 | 10.76 | 10.47 | qfq | 10,481,775 | 115,445,138 | -4.01% |
| 2024-10-10 | 11.44 | 11.63 | 11.17 | 11.21 | 10.91 | qfq | 11,540,910 | 131,871,690 | -1.58% |
| 2024-10-09 | 11.76 | 12.00 | 11.35 | 11.39 | 11.09 | qfq | 19,747,100 | 229,214,322 | -5.71% |
| 2024-10-08 | 12.70 | 12.72 | 11.35 | 12.08 | 11.76 | qfq | 28,500,758 | 343,279,624 | 4.14% |
| 2024-09-30 | 11.13 | 11.74 | 10.95 | 11.60 | 11.29 | qfq | 20,752,504 | 235,956,351 | 8.61% |
| 2024-09-27 | 10.30 | 10.85 | 10.29 | 10.68 | 10.39 | qfq | 9,610,927 | 101,526,647 | 4.50% |
| 2024-09-26 | 9.90 | 10.22 | 9.80 | 10.22 | 9.95 | qfq | 5,991,400 | 60,244,458 | 3.23% |
| 2024-09-25 | 10.00 | 10.12 | 9.81 | 9.90 | 9.64 | qfq | 6,275,400 | 62,705,057 | 0.61% |
| 2024-09-24 | 9.49 | 9.86 | 9.40 | 9.84 | 9.58 | qfq | 6,287,975 | 60,901,353 | 4.79% |
| 2024-09-23 | 9.37 | 9.49 | 9.28 | 9.39 | 9.14 | qfq | 2,184,900 | 20,550,876 | 0.32% |
| 2024-09-20 | 9.65 | 9.65 | 9.27 | 9.36 | 9.11 | qfq | 4,852,344 | 45,547,110 | -2.90% |
| 2024-09-19 | 9.58 | 9.74 | 9.51 | 9.64 | 9.38 | qfq | 3,147,744 | 30,348,962 | 1.05% |
| 2024-09-18 | 9.57 | 9.68 | 9.41 | 9.54 | 9.28 | qfq | 3,287,200 | 31,345,543 | 0.00% |
| 2024-09-13 | 9.95 | 9.95 | 9.52 | 9.54 | 9.28 | qfq | 7,116,000 | 68,644,710 | -4.22% |
| 2024-09-12 | 9.93 | 10.38 | 9.93 | 9.96 | 9.69 | qfq | 4,632,344 | 46,638,302 | 0.20% |
| 2024-09-11 | 9.93 | 10.07 | 9.87 | 9.94 | 9.67 | qfq | 1,838,400 | 18,308,396 | -0.50% |
| 2024-09-10 | 9.93 | 10.04 | 9.79 | 9.99 | 9.72 | qfq | 2,091,800 | 20,726,762 | 0.81% |
| 2024-09-09 | 9.90 | 10.01 | 9.80 | 9.91 | 9.64 | qfq | 2,398,100 | 23,743,361 | -0.40% |
| 2024-09-06 | 10.16 | 10.16 | 9.94 | 9.95 | 9.68 | qfq | 2,519,300 | 25,199,412 | -1.39% |
| 2024-09-05 | 10.18 | 10.26 | 10.07 | 10.09 | 9.82 | qfq | 2,337,555 | 23,732,110 | 0.00% |
| 2024-09-04 | 10.23 | 10.29 | 10.03 | 10.09 | 9.82 | qfq | 3,058,606 | 31,022,278 | -1.85% |
| 2024-09-03 | 10.10 | 10.34 | 10.07 | 10.28 | 10.01 | qfq | 2,829,595 | 28,944,156 | 1.78% |
| 2024-09-02 | 10.44 | 10.44 | 10.08 | 10.10 | 9.83 | qfq | 4,210,000 | 43,098,117 | -3.44% |
| 2024-08-30 | 10.33 | 10.68 | 10.21 | 10.46 | 10.18 | qfq | 7,486,521 | 78,265,965 | 1.26% |
| 2024-08-29 | 9.86 | 10.46 | 9.73 | 10.33 | 10.05 | qfq | 6,645,200 | 67,796,594 | 4.13% |
| 2024-08-28 | 9.81 | 10.06 | 9.78 | 9.92 | 9.65 | qfq | 3,743,588 | 37,194,036 | 0.71% |
| 2024-08-27 | 10.18 | 10.18 | 9.72 | 9.85 | 9.59 | qfq | 7,376,300 | 73,003,617 | -3.24% |
| 2024-08-26 | 10.52 | 10.52 | 10.10 | 10.18 | 9.91 | qfq | 6,458,500 | 66,278,572 | -3.23% |
| 2024-08-23 | 10.42 | 10.62 | 10.29 | 10.52 | 10.24 | qfq | 4,685,640 | 48,932,440 | 0.00% |
| 2024-08-22 | 10.36 | 10.62 | 10.12 | 10.52 | 10.24 | qfq | 9,018,596 | 93,648,145 | 1.06% |
| 2024-08-21 | 10.89 | 11.00 | 10.37 | 10.41 | 10.13 | qfq | 16,346,934 | 173,272,541 | -7.22% |
| 2024-08-20 | 12.08 | 12.14 | 10.89 | 11.22 | 10.92 | qfq | 21,774,519 | 247,961,406 | -5.08% |
| 2024-08-19 | 11.73 | 11.90 | 11.69 | 11.82 | 11.50 | qfq | 5,324,291 | 62,733,853 | 0.42% |
| 2024-08-16 | 11.80 | 11.95 | 11.65 | 11.77 | 11.46 | qfq | 7,346,891 | 86,538,439 | -0.51% |
| 2024-08-15 | 11.44 | 11.92 | 11.32 | 11.83 | 11.51 | qfq | 12,871,925 | 150,940,777 | 3.77% |
| 2024-08-14 | 11.28 | 11.47 | 11.28 | 11.40 | 11.10 | qfq | 3,785,992 | 43,122,340 | 0.26% |
| 2024-08-13 | 11.37 | 11.43 | 11.16 | 11.37 | 11.07 | qfq | 4,681,500 | 52,863,449 | 0.26% |
| 2024-08-12 | 11.29 | 11.64 | 11.29 | 11.34 | 11.04 | qfq | 5,961,500 | 68,178,202 | 0.18% |
| 2024-08-09 | 10.97 | 11.50 | 10.90 | 11.32 | 11.02 | qfq | 7,698,800 | 87,130,339 | 3.10% |
| 2024-08-08 | 11.07 | 11.13 | 10.75 | 10.98 | 10.69 | qfq | 5,002,800 | 54,636,179 | -0.99% |
| 2024-08-07 | 11.08 | 11.20 | 10.99 | 11.09 | 10.79 | qfq | 4,098,192 | 45,516,950 | 0.00% |
| 2024-08-06 | 11.26 | 11.39 | 10.90 | 11.09 | 10.79 | qfq | 8,753,567 | 97,421,687 | -1.42% |
| 2024-08-05 | 11.30 | 11.80 | 11.08 | 11.25 | 10.95 | qfq | 15,131,300 | 174,015,535 | -0.79% |
| 2024-08-02 | 11.58 | 11.72 | 11.20 | 11.34 | 11.04 | qfq | 15,003,322 | 171,980,776 | 0.80% |
| 2024-08-01 | 11.11 | 11.50 | 10.99 | 11.25 | 10.95 | qfq | 9,106,100 | 102,916,885 | 1.26% |
| 2024-07-31 | 10.47 | 11.18 | 10.41 | 11.11 | 10.81 | qfq | 9,944,800 | 108,420,554 | 6.11% |
| 2024-07-30 | 10.53 | 10.65 | 10.42 | 10.47 | 10.19 | qfq | 2,913,700 | 30,625,310 | -1.32% |
| 2024-07-29 | 10.56 | 10.78 | 10.46 | 10.61 | 10.33 | qfq | 4,265,500 | 45,279,683 | 0.28% |
| 2024-07-26 | 10.21 | 10.64 | 10.19 | 10.58 | 10.30 | qfq | 3,950,200 | 41,359,524 | 3.83% |
| 2024-07-25 | 10.25 | 10.31 | 10.02 | 10.19 | 9.92 | qfq | 2,063,508 | 20,956,423 | -0.20% |
| 2024-07-24 | 10.30 | 10.37 | 10.08 | 10.21 | 9.94 | qfq | 3,236,672 | 33,128,639 | -0.87% |
| 2024-07-23 | 10.59 | 10.59 | 10.27 | 10.30 | 10.02 | qfq | 3,369,000 | 34,955,202 | -2.09% |
| 2024-07-22 | 10.50 | 10.60 | 10.40 | 10.52 | 10.24 | qfq | 2,193,300 | 23,092,024 | 0.10% |
| 2024-07-19 | 10.55 | 10.59 | 10.44 | 10.51 | 10.23 | qfq | 2,884,559 | 30,348,666 | -0.28% |
| 2024-07-18 | 10.55 | 10.62 | 10.34 | 10.54 | 10.26 | qfq | 3,960,500 | 41,533,281 | -0.75% |
| 2024-07-17 | 10.74 | 10.78 | 10.59 | 10.62 | 10.34 | qfq | 2,839,500 | 30,243,104 | -1.48% |
| 2024-07-16 | 10.80 | 10.87 | 10.66 | 10.78 | 10.49 | qfq | 3,180,700 | 34,155,635 | -1.01% |
| 2024-07-15 | 10.98 | 11.07 | 10.80 | 10.89 | 10.60 | qfq | 3,473,100 | 37,790,738 | -0.91% |
| 2024-07-12 | 11.02 | 11.22 | 10.91 | 10.99 | 10.70 | qfq | 5,486,700 | 60,679,581 | -0.45% |
| 2024-07-11 | 10.73 | 11.05 | 10.70 | 11.04 | 10.74 | qfq | 6,143,206 | 66,860,828 | 4.15% |
| 2024-07-10 | 10.75 | 10.89 | 10.55 | 10.60 | 10.32 | qfq | 3,663,400 | 39,140,171 | -1.49% |
| 2024-07-09 | 10.27 | 10.85 | 10.26 | 10.76 | 10.47 | qfq | 7,401,547 | 78,411,347 | 3.76% |
| 2024-07-08 | 10.48 | 10.57 | 10.28 | 10.37 | 10.09 | qfq | 4,400,179 | 45,724,570 | -1.61% |
| 2024-07-05 | 10.45 | 10.61 | 10.27 | 10.54 | 10.26 | qfq | 4,150,600 | 43,326,124 | 1.05% |
| 2024-07-04 | 10.53 | 10.71 | 10.36 | 10.43 | 10.15 | qfq | 5,500,500 | 57,748,606 | -0.57% |
| 2024-07-03 | 10.64 | 10.65 | 10.44 | 10.49 | 10.21 | qfq | 5,837,800 | 61,355,955 | -3.14% |
| 2024-07-02 | 11.04 | 11.19 | 10.78 | 10.83 | 10.54 | qfq | 6,069,200 | 66,305,575 | -2.26% |
| 2024-07-01 | 10.81 | 11.13 | 10.71 | 11.08 | 10.78 | qfq | 7,040,700 | 76,967,177 | 2.50% |
| 2024-06-28 | 10.71 | 10.96 | 10.70 | 10.81 | 10.52 | qfq | 6,453,900 | 70,146,621 | 0.28% |
| 2024-06-27 | 11.08 | 11.16 | 10.71 | 10.78 | 10.49 | qfq | 6,565,090 | 71,656,280 | -3.14% |
| 2024-06-26 | 10.96 | 11.16 | 10.86 | 11.13 | 10.83 | qfq | 5,260,813 | 57,944,307 | 1.27% |
| 2024-06-25 | 10.88 | 11.20 | 10.88 | 10.99 | 10.70 | qfq | 5,306,900 | 58,638,007 | 0.92% |
| 2024-06-24 | 11.20 | 11.32 | 10.88 | 10.89 | 10.60 | qfq | 10,629,692 | 116,781,657 | -3.88% |
| 2024-06-21 | 11.31 | 11.47 | 11.26 | 11.33 | 11.03 | qfq | 4,143,475 | 46,988,757 | -0.26% |
| 2024-06-20 | 11.74 | 11.74 | 11.30 | 11.36 | 11.06 | qfq | 7,323,244 | 83,870,520 | -3.07% |
| 2024-06-19 | 11.96 | 12.02 | 11.66 | 11.72 | 11.41 | qfq | 5,520,615 | 65,051,057 | -1.84% |
| 2024-06-18 | 11.73 | 11.96 | 11.65 | 11.94 | 11.62 | qfq | 6,937,400 | 82,017,382 | 1.36% |
| 2024-06-17 | 12.05 | 12.13 | 11.69 | 11.78 | 11.46 | qfq | 8,529,102 | 101,342,733 | -2.56% |
| 2024-06-14 | 12.19 | 12.21 | 12.04 | 12.09 | 11.77 | qfq | 6,627,200 | 80,257,607 | -1.63% |
| 2024-06-13 | 12.39 | 12.50 | 12.24 | 12.29 | 11.81 | qfq | 5,648,730 | 69,903,758 | -0.73% |
| 2024-06-12 | 12.34 | 12.58 | 12.31 | 12.38 | 11.89 | qfq | 8,397,900 | 104,415,360 | -0.24% |
| 2024-06-11 | 12.22 | 12.44 | 12.04 | 12.41 | 11.92 | qfq | 7,014,800 | 86,012,259 | 0.89% |
| 2024-06-07 | 12.18 | 12.35 | 12.02 | 12.30 | 11.82 | qfq | 8,413,700 | 102,619,418 | 1.99% |
| 2024-06-06 | 12.36 | 12.48 | 11.98 | 12.06 | 11.58 | qfq | 8,259,556 | 100,094,932 | -2.43% |
| 2024-06-05 | 12.74 | 12.74 | 12.33 | 12.36 | 11.87 | qfq | 10,345,062 | 128,700,500 | -2.98% |
| 2024-06-04 | 12.84 | 12.84 | 12.50 | 12.74 | 12.24 | qfq | 9,038,600 | 114,092,981 | -0.86% |
| 2024-06-03 | 13.10 | 13.12 | 12.74 | 12.85 | 12.34 | qfq | 8,413,923 | 108,650,232 | -2.28% |
| 2024-05-31 | 13.16 | 13.21 | 13.03 | 13.15 | 12.63 | qfq | 6,130,200 | 80,482,368 | 0.84% |
| 2024-05-30 | 13.22 | 13.41 | 12.96 | 13.04 | 12.53 | qfq | 12,354,772 | 162,409,174 | -2.10% |
| 2024-05-29 | 13.36 | 13.48 | 13.15 | 13.32 | 12.80 | qfq | 10,752,024 | 143,078,370 | -1.26% |
| 2024-05-28 | 13.16 | 13.79 | 12.94 | 13.49 | 12.96 | qfq | 18,661,339 | 250,563,711 | 2.51% |
| 2024-05-27 | 13.05 | 13.27 | 12.90 | 13.16 | 12.64 | qfq | 10,163,608 | 132,526,701 | 0.23% |
| 2024-05-24 | 13.37 | 13.60 | 13.12 | 13.13 | 12.61 | qfq | 10,776,700 | 143,413,244 | -1.80% |
| 2024-05-23 | 13.63 | 13.73 | 13.20 | 13.37 | 12.84 | qfq | 14,145,700 | 189,717,077 | -1.62% |
| 2024-05-22 | 13.85 | 14.26 | 13.41 | 13.59 | 13.05 | qfq | 19,767,100 | 272,997,415 | -1.74% |
| 2024-05-21 | 13.87 | 14.33 | 13.71 | 13.83 | 13.28 | qfq | 15,039,105 | 209,351,645 | -1.57% |
| 2024-05-20 | 14.12 | 14.26 | 13.65 | 14.05 | 13.50 | qfq | 26,302,565 | 365,743,609 | 0.50% |
| 2024-05-17 | 12.95 | 13.98 | 12.93 | 13.98 | 13.43 | qfq | 34,821,669 | 474,296,723 | 9.99% |
| 2024-05-16 | 13.18 | 13.37 | 12.62 | 12.71 | 12.21 | qfq | 17,614,468 | 227,150,649 | -3.27% |
| 2024-05-15 | 13.25 | 13.58 | 13.08 | 13.14 | 12.62 | qfq | 9,326,781 | 124,246,233 | -1.05% |
| 2024-05-14 | 13.10 | 13.42 | 13.04 | 13.28 | 12.76 | qfq | 8,663,020 | 114,758,916 | 1.30% |
| 2024-05-13 | 13.19 | 13.39 | 12.70 | 13.11 | 12.59 | qfq | 15,112,941 | 198,689,812 | -2.67% |
| 2024-05-10 | 13.47 | 13.80 | 13.11 | 13.47 | 12.94 | qfq | 20,509,872 | 276,305,713 | 1.28% |
| 2024-05-09 | 13.35 | 13.71 | 13.15 | 13.30 | 12.78 | qfq | 13,814,272 | 185,701,263 | 0.76% |
| 2024-05-08 | 13.34 | 13.65 | 13.10 | 13.20 | 12.68 | qfq | 14,614,221 | 194,976,907 | -1.05% |
| 2024-05-07 | 13.21 | 13.59 | 13.15 | 13.34 | 12.81 | qfq | 13,137,981 | 175,435,042 | 0.00% |
| 2024-05-06 | 13.47 | 13.62 | 13.16 | 13.34 | 12.81 | qfq | 16,656,965 | 222,504,619 | 1.83% |
| 2024-04-30 | 12.59 | 13.43 | 12.59 | 13.10 | 12.58 | qfq | 25,756,478 | 339,515,082 | 3.23% |
| 2024-04-29 | 11.91 | 12.82 | 11.30 | 12.69 | 12.19 | qfq | 30,693,151 | 377,046,476 | 5.22% |
| 2024-04-26 | 12.37 | 12.84 | 11.85 | 12.06 | 11.58 | qfq | 32,566,143 | 400,125,534 | -2.74% |
| 2024-04-25 | 12.10 | 12.76 | 11.88 | 12.40 | 11.91 | qfq | 29,354,711 | 361,537,593 | 0.81% |
| 2024-04-24 | 11.33 | 12.33 | 11.23 | 12.30 | 11.82 | qfq | 26,187,488 | 312,862,758 | 7.52% |
| 2024-04-23 | 11.32 | 11.83 | 11.28 | 11.44 | 10.99 | qfq | 13,075,341 | 150,435,889 | 0.88% |
| 2024-04-22 | 11.54 | 11.56 | 10.85 | 11.34 | 10.89 | qfq | 17,388,184 | 196,359,403 | -3.74% |
| 2024-04-19 | 11.07 | 12.02 | 10.99 | 11.78 | 11.32 | qfq | 24,351,348 | 282,077,522 | 5.94% |
| 2024-04-18 | 10.89 | 11.30 | 10.75 | 11.12 | 10.68 | qfq | 9,653,073 | 107,268,939 | 2.02% |
| 2024-04-17 | 10.16 | 10.90 | 10.16 | 10.90 | 10.47 | qfq | 9,574,273 | 102,091,584 | 6.97% |
| 2024-04-16 | 11.02 | 11.03 | 9.99 | 10.19 | 9.79 | qfq | 13,480,221 | 140,006,463 | -7.62% |
| 2024-04-15 | 11.17 | 11.27 | 10.70 | 11.03 | 10.60 | qfq | 8,770,502 | 96,491,252 | -1.43% |
| 2024-04-12 | 11.17 | 11.46 | 11.15 | 11.19 | 10.75 | qfq | 5,460,717 | 61,452,981 | 0.27% |
| 2024-04-11 | 11.07 | 11.38 | 11.01 | 11.16 | 10.72 | qfq | 7,010,200 | 78,667,673 | -0.71% |
| 2024-04-10 | 11.24 | 11.40 | 11.03 | 11.24 | 10.80 | qfq | 7,575,317 | 84,767,438 | -0.62% |
| 2024-04-09 | 11.22 | 11.48 | 11.07 | 11.31 | 10.86 | qfq | 6,223,564 | 70,166,980 | 1.16% |
| 2024-04-08 | 11.19 | 11.40 | 11.00 | 11.18 | 10.74 | qfq | 7,915,815 | 88,664,483 | 0.00% |
| 2024-04-03 | 11.52 | 11.61 | 11.14 | 11.18 | 10.74 | qfq | 10,854,974 | 122,705,886 | -4.20% |
| 2024-04-02 | 11.62 | 11.82 | 11.33 | 11.67 | 11.21 | qfq | 17,599,060 | 205,291,006 | 3.92% |
| 2024-04-01 | 11.25 | 11.32 | 11.04 | 11.23 | 10.79 | qfq | 7,771,202 | 86,954,953 | -0.18% |
| 2024-03-29 | 11.06 | 11.30 | 10.96 | 11.25 | 10.81 | qfq | 6,545,300 | 73,321,170 | 2.46% |
| 2024-03-28 | 10.75 | 11.29 | 10.69 | 10.98 | 10.55 | qfq | 8,101,368 | 89,242,011 | 2.04% |
| 2024-03-27 | 11.10 | 11.10 | 10.65 | 10.76 | 10.34 | qfq | 8,458,100 | 91,735,973 | -2.89% |
| 2024-03-26 | 11.29 | 11.37 | 10.90 | 11.08 | 10.64 | qfq | 10,050,794 | 111,412,095 | -2.03% |
| 2024-03-25 | 11.50 | 11.75 | 11.24 | 11.31 | 10.86 | qfq | 7,879,325 | 90,845,457 | -2.75% |
| 2024-03-22 | 11.76 | 11.98 | 11.60 | 11.63 | 11.17 | qfq | 10,474,600 | 123,278,816 | -1.77% |
| 2024-03-21 | 11.72 | 11.98 | 11.56 | 11.84 | 11.37 | qfq | 16,031,146 | 189,017,399 | 0.59% |
| 2024-03-20 | 11.35 | 11.98 | 11.35 | 11.77 | 11.31 | qfq | 26,432,831 | 310,839,027 | 5.28% |
| 2024-03-19 | 11.50 | 11.53 | 11.15 | 11.18 | 10.74 | qfq | 11,372,300 | 128,723,276 | -3.04% |
| 2024-03-18 | 11.06 | 11.59 | 10.88 | 11.53 | 11.08 | qfq | 21,536,619 | 243,314,215 | 5.10% |
| 2024-03-15 | 10.87 | 10.97 | 10.79 | 10.97 | 10.54 | qfq | 6,025,646 | 65,667,506 | 0.55% |
| 2024-03-14 | 10.95 | 11.35 | 10.85 | 10.91 | 10.48 | qfq | 8,971,914 | 99,141,969 | -0.73% |
| 2024-03-13 | 11.11 | 11.15 | 10.78 | 10.99 | 10.56 | qfq | 14,927,402 | 163,805,798 | 0.46% |
| 2024-03-12 | 10.99 | 11.08 | 10.81 | 10.94 | 10.51 | qfq | 7,340,829 | 80,204,872 | -0.73% |
| 2024-03-11 | 11.00 | 11.10 | 10.86 | 11.02 | 10.59 | qfq | 8,662,658 | 94,935,699 | 0.46% |
| 2024-03-08 | 10.69 | 11.00 | 10.64 | 10.97 | 10.54 | qfq | 9,086,614 | 98,905,232 | 2.62% |
| 2024-03-07 | 10.84 | 11.09 | 10.65 | 10.69 | 10.27 | qfq | 9,161,900 | 99,064,318 | -1.38% |
| 2024-03-06 | 10.35 | 11.16 | 10.30 | 10.84 | 10.41 | qfq | 14,440,101 | 156,215,967 | 3.83% |
| 2024-03-05 | 10.88 | 10.88 | 10.36 | 10.44 | 10.03 | qfq | 9,928,003 | 104,829,669 | -4.66% |
| 2024-03-04 | 10.66 | 10.98 | 10.59 | 10.95 | 10.52 | qfq | 9,564,954 | 103,366,241 | 2.34% |
| 2024-03-01 | 10.50 | 11.04 | 10.42 | 10.70 | 10.28 | qfq | 17,223,747 | 184,522,238 | 3.78% |
| 2024-02-29 | 9.90 | 10.35 | 9.87 | 10.31 | 9.90 | qfq | 6,290,282 | 63,720,058 | 3.83% |
| 2024-02-28 | 10.45 | 10.53 | 9.92 | 9.93 | 9.54 | qfq | 9,224,750 | 94,753,476 | -4.79% |
| 2024-02-27 | 10.50 | 10.55 | 10.30 | 10.43 | 10.02 | qfq | 7,620,505 | 79,166,975 | -0.57% |
| 2024-02-26 | 10.43 | 10.74 | 10.09 | 10.49 | 10.08 | qfq | 11,222,704 | 116,560,627 | 1.65% |
| 2024-02-23 | 9.89 | 10.53 | 9.82 | 10.32 | 9.91 | qfq | 10,751,952 | 110,041,846 | 4.35% |
| 2024-02-22 | 9.86 | 9.98 | 9.81 | 9.89 | 9.50 | qfq | 2,980,911 | 29,437,744 | 0.41% |
| 2024-02-21 | 9.53 | 10.06 | 9.46 | 9.85 | 9.46 | qfq | 7,408,494 | 73,287,327 | 2.18% |
| 2024-02-20 | 9.63 | 9.72 | 9.43 | 9.64 | 9.26 | qfq | 4,713,361 | 45,246,089 | 0.10% |
| 2024-02-19 | 9.55 | 9.84 | 9.52 | 9.63 | 9.25 | qfq | 5,452,995 | 52,535,436 | 1.16% |
| 2024-02-08 | 8.81 | 9.57 | 8.80 | 9.52 | 9.14 | qfq | 9,154,556 | 84,466,205 | 8.55% |
| 2024-02-07 | 8.91 | 9.11 | 8.65 | 8.77 | 8.42 | qfq | 7,929,223 | 70,307,206 | -1.68% |
| 2024-02-06 | 8.14 | 9.08 | 7.96 | 8.92 | 8.57 | qfq | 11,004,625 | 94,086,600 | 4.94% |
| 2024-02-05 | 8.80 | 8.92 | 7.93 | 8.50 | 8.16 | qfq | 9,110,853 | 76,005,054 | -3.30% |
| 2024-02-02 | 9.07 | 9.17 | 8.60 | 8.79 | 8.44 | qfq | 6,520,300 | 57,870,466 | -2.22% |
| 2024-02-01 | 9.29 | 9.31 | 8.92 | 8.99 | 8.64 | qfq | 5,898,319 | 53,576,472 | -3.02% |
| 2024-01-31 | 9.62 | 9.72 | 9.17 | 9.27 | 8.90 | qfq | 7,256,600 | 68,308,465 | -4.33% |
| 2024-01-30 | 9.90 | 10.18 | 9.67 | 9.69 | 9.31 | qfq | 4,579,193 | 45,402,484 | -3.20% |
| 2024-01-29 | 10.36 | 10.39 | 9.97 | 10.01 | 9.62 | qfq | 5,642,046 | 56,992,621 | -3.29% |
| 2024-01-26 | 10.50 | 10.60 | 10.30 | 10.35 | 9.94 | qfq | 4,955,567 | 51,753,797 | -1.52% |
| 2024-01-25 | 10.13 | 10.59 | 10.02 | 10.51 | 10.10 | qfq | 6,537,757 | 67,751,497 | 3.34% |
| 2024-01-24 | 9.87 | 10.20 | 9.71 | 10.17 | 9.77 | qfq | 5,833,900 | 57,767,049 | 3.04% |
| 2024-01-23 | 9.84 | 9.95 | 9.55 | 9.87 | 9.48 | qfq | 7,974,264 | 77,740,095 | 0.30% |
| 2024-01-22 | 10.85 | 10.85 | 9.84 | 9.84 | 9.45 | qfq | 11,031,141 | 112,812,250 | -9.97% |
| 2024-01-19 | 10.99 | 11.17 | 10.82 | 10.93 | 10.50 | qfq | 4,296,704 | 46,960,487 | -0.73% |
| 2024-01-18 | 11.11 | 11.24 | 10.61 | 11.01 | 10.58 | qfq | 8,245,386 | 89,601,076 | -1.78% |
| 2024-01-17 | 11.54 | 11.54 | 11.12 | 11.21 | 10.77 | qfq | 4,433,900 | 50,350,114 | -3.36% |
| 2024-01-16 | 11.73 | 11.82 | 11.31 | 11.60 | 11.14 | qfq | 7,278,863 | 84,117,621 | -1.36% |
| 2024-01-15 | 11.67 | 11.84 | 11.38 | 11.76 | 11.30 | qfq | 8,123,180 | 94,560,733 | 0.51% |
| 2024-01-12 | 11.68 | 11.94 | 11.59 | 11.70 | 11.24 | qfq | 8,131,767 | 95,614,942 | 0.52% |
| 2024-01-11 | 11.21 | 11.70 | 11.13 | 11.64 | 11.18 | qfq | 8,028,000 | 92,348,460 | 3.93% |
| 2024-01-10 | 11.50 | 11.50 | 11.13 | 11.20 | 10.76 | qfq | 6,497,800 | 73,213,919 | -2.61% |
| 2024-01-09 | 11.51 | 11.60 | 11.23 | 11.50 | 11.05 | qfq | 10,211,633 | 116,575,495 | -0.35% |
| 2024-01-08 | 11.58 | 11.86 | 11.45 | 11.54 | 11.09 | qfq | 9,428,312 | 109,548,952 | 0.00% |
| 2024-01-05 | 11.64 | 11.79 | 11.40 | 11.54 | 11.09 | qfq | 9,734,313 | 112,654,543 | -1.79% |
| 2024-01-04 | 11.88 | 11.97 | 11.69 | 11.75 | 11.29 | qfq | 7,216,300 | 85,264,313 | -1.43% |
| 2024-01-03 | 11.78 | 12.05 | 11.74 | 11.92 | 11.45 | qfq | 12,392,192 | 147,430,682 | 1.19% |
| 2024-01-02 | 12.06 | 12.06 | 11.73 | 11.78 | 11.32 | qfq | 11,548,400 | 136,686,589 | -1.42% |
| 2023-12-29 | 11.57 | 11.95 | 11.49 | 11.95 | 11.48 | qfq | 13,084,319 | 153,515,334 | 3.02% |
| 2023-12-28 | 11.64 | 11.70 | 11.47 | 11.60 | 11.14 | qfq | 6,597,100 | 76,534,706 | -0.09% |
| 2023-12-27 | 11.37 | 11.65 | 11.28 | 11.61 | 11.15 | qfq | 8,395,628 | 96,675,752 | 2.29% |
| 2023-12-26 | 11.55 | 11.65 | 11.26 | 11.35 | 10.90 | qfq | 6,524,623 | 74,466,900 | -2.49% |
| 2023-12-25 | 11.63 | 11.73 | 11.52 | 11.64 | 11.18 | qfq | 6,082,672 | 70,685,239 | 0.17% |
| 2023-12-22 | 11.80 | 11.96 | 11.53 | 11.62 | 11.16 | qfq | 9,463,785 | 110,488,597 | -1.53% |
| 2023-12-21 | 11.25 | 11.85 | 11.12 | 11.80 | 11.33 | qfq | 12,506,780 | 143,702,761 | 3.87% |
| 2023-12-20 | 11.17 | 11.55 | 11.16 | 11.36 | 10.91 | qfq | 12,142,702 | 138,640,585 | 2.25% |
| 2023-12-19 | 11.20 | 11.22 | 11.02 | 11.11 | 10.67 | qfq | 4,166,898 | 46,287,073 | -0.09% |
| 2023-12-18 | 11.22 | 11.42 | 11.09 | 11.12 | 10.68 | qfq | 6,734,775 | 75,651,837 | -1.16% |
| 2023-12-15 | 11.15 | 11.46 | 11.15 | 11.25 | 10.81 | qfq | 9,068,371 | 102,631,210 | 0.99% |
| 2023-12-14 | 10.93 | 11.31 | 10.92 | 11.14 | 10.70 | qfq | 6,778,014 | 75,554,080 | 1.74% |
| 2023-12-13 | 11.06 | 11.07 | 10.90 | 10.95 | 10.52 | qfq | 4,718,478 | 51,814,358 | -1.17% |
| 2023-12-12 | 10.94 | 11.21 | 10.89 | 11.08 | 10.64 | qfq | 8,668,074 | 95,616,685 | 0.73% |
| 2023-12-11 | 10.30 | 11.00 | 10.21 | 11.00 | 10.57 | qfq | 12,965,634 | 138,997,313 | 6.80% |
| 2023-12-08 | 10.45 | 10.55 | 10.26 | 10.30 | 9.89 | qfq | 4,590,921 | 47,663,758 | -0.87% |
| 2023-12-07 | 10.60 | 10.64 | 10.36 | 10.39 | 9.98 | qfq | 4,815,200 | 50,269,810 | -1.70% |
| 2023-12-06 | 10.25 | 10.67 | 10.16 | 10.57 | 10.15 | qfq | 6,508,167 | 68,036,709 | 3.73% |
| 2023-12-05 | 10.40 | 10.46 | 10.19 | 10.19 | 9.79 | qfq | 4,788,267 | 49,393,401 | -2.11% |
| 2023-12-04 | 10.54 | 10.62 | 10.37 | 10.41 | 10.00 | qfq | 4,530,349 | 47,451,450 | -1.05% |
| 2023-12-01 | 10.60 | 10.67 | 10.43 | 10.52 | 10.11 | qfq | 3,900,500 | 41,019,189 | -1.41% |
| 2023-11-30 | 10.92 | 10.97 | 10.56 | 10.67 | 10.25 | qfq | 6,306,100 | 67,753,233 | -2.11% |
| 2023-11-29 | 10.82 | 10.97 | 10.73 | 10.90 | 10.47 | qfq | 5,502,030 | 59,861,944 | 0.65% |
| 2023-11-28 | 10.55 | 10.85 | 10.50 | 10.83 | 10.40 | qfq | 4,736,344 | 50,800,278 | 2.56% |
| 2023-11-27 | 10.50 | 10.58 | 10.43 | 10.56 | 10.14 | qfq | 2,584,000 | 27,160,660 | 0.67% |
| 2023-11-24 | 10.64 | 10.65 | 10.46 | 10.49 | 10.08 | qfq | 2,477,204 | 26,040,698 | -1.41% |
| 2023-11-23 | 10.52 | 10.65 | 10.52 | 10.64 | 10.22 | qfq | 2,078,412 | 22,026,104 | 1.24% |
| 2023-11-22 | 10.66 | 10.69 | 10.50 | 10.51 | 10.10 | qfq | 2,844,002 | 30,103,810 | -1.59% |
| 2023-11-21 | 10.81 | 10.84 | 10.66 | 10.68 | 10.26 | qfq | 3,224,012 | 34,633,031 | -1.11% |
| 2023-11-20 | 10.70 | 10.81 | 10.66 | 10.80 | 10.37 | qfq | 3,975,447 | 42,769,157 | 0.84% |
| 2023-11-17 | 10.59 | 10.76 | 10.56 | 10.71 | 10.29 | qfq | 3,757,517 | 40,181,454 | 0.75% |
| 2023-11-16 | 10.67 | 10.78 | 10.60 | 10.63 | 10.21 | qfq | 4,323,200 | 46,219,786 | -0.37% |
| 2023-11-15 | 10.72 | 10.78 | 10.60 | 10.67 | 10.25 | qfq | 4,808,200 | 51,285,151 | 0.09% |
| 2023-11-14 | 10.71 | 10.85 | 10.63 | 10.66 | 10.24 | qfq | 4,072,891 | 43,534,350 | 0.38% |
| 2023-11-13 | 10.52 | 10.64 | 10.47 | 10.62 | 10.20 | qfq | 4,105,552 | 43,355,728 | 1.14% |
| 2023-11-10 | 10.48 | 10.60 | 10.30 | 10.50 | 10.09 | qfq | 3,583,386 | 37,482,759 | -0.28% |
| 2023-11-09 | 10.64 | 10.77 | 10.49 | 10.53 | 10.11 | qfq | 4,755,835 | 50,407,320 | -1.03% |
| 2023-11-08 | 10.39 | 10.77 | 10.39 | 10.64 | 10.22 | qfq | 7,848,715 | 83,192,092 | 2.31% |
| 2023-11-07 | 10.40 | 10.45 | 10.34 | 10.40 | 9.99 | qfq | 3,827,878 | 39,828,600 | -0.19% |
| 2023-11-06 | 10.09 | 10.43 | 10.08 | 10.42 | 10.01 | qfq | 5,656,406 | 58,103,753 | 3.58% |
| 2023-11-03 | 9.86 | 10.19 | 9.85 | 10.06 | 9.66 | qfq | 5,786,300 | 58,369,879 | 2.13% |
| 2023-11-02 | 9.86 | 10.07 | 9.83 | 9.85 | 9.46 | qfq | 3,231,800 | 31,973,267 | -0.40% |
| 2023-11-01 | 10.03 | 10.04 | 9.83 | 9.89 | 9.50 | qfq | 4,533,300 | 44,817,884 | -0.90% |
| 2023-10-31 | 10.20 | 10.26 | 9.91 | 9.98 | 9.59 | qfq | 3,750,400 | 37,578,898 | -1.87% |
| 2023-10-30 | 10.11 | 10.23 | 10.06 | 10.17 | 9.77 | qfq | 3,403,013 | 34,532,024 | 0.39% |
| 2023-10-27 | 9.98 | 10.16 | 9.86 | 10.13 | 9.73 | qfq | 3,402,409 | 34,139,864 | 1.50% |
| 2023-10-26 | 10.04 | 10.11 | 9.80 | 9.98 | 9.59 | qfq | 3,249,404 | 32,246,365 | -1.19% |
| 2023-10-25 | 9.90 | 10.13 | 9.85 | 10.10 | 9.70 | qfq | 3,261,471 | 32,824,966 | 2.85% |
| 2023-10-24 | 9.55 | 9.86 | 9.54 | 9.82 | 9.43 | qfq | 3,703,641 | 36,090,474 | 2.94% |
| 2023-10-23 | 10.06 | 10.07 | 9.48 | 9.54 | 9.16 | qfq | 5,151,600 | 49,860,256 | -5.17% |
| 2023-10-20 | 10.12 | 10.21 | 10.05 | 10.06 | 9.66 | qfq | 2,417,400 | 24,467,752 | -0.98% |
| 2023-10-19 | 10.23 | 10.30 | 10.12 | 10.16 | 9.76 | qfq | 1,878,510 | 19,157,881 | -0.49% |
| 2023-10-18 | 10.34 | 10.37 | 10.20 | 10.21 | 9.81 | qfq | 1,948,078 | 19,994,080 | -1.73% |
| 2023-10-17 | 10.52 | 10.52 | 10.29 | 10.39 | 9.98 | qfq | 2,078,000 | 21,549,613 | -0.95% |
| 2023-10-16 | 10.57 | 10.65 | 10.42 | 10.49 | 10.08 | qfq | 2,104,635 | 22,062,374 | -0.76% |
| 2023-10-13 | 10.53 | 10.66 | 10.49 | 10.57 | 10.15 | qfq | 2,011,300 | 21,328,879 | -0.28% |
| 2023-10-12 | 10.56 | 10.71 | 10.51 | 10.60 | 10.18 | qfq | 2,655,704 | 28,147,537 | 1.05% |
| 2023-10-11 | 10.52 | 10.58 | 10.42 | 10.49 | 10.08 | qfq | 1,621,600 | 17,039,985 | -0.10% |
| 2023-10-10 | 10.56 | 10.60 | 10.40 | 10.50 | 10.09 | qfq | 1,964,300 | 20,607,073 | -0.28% |
| 2023-10-09 | 10.55 | 10.62 | 10.50 | 10.53 | 10.11 | qfq | 2,858,802 | 30,183,771 | -0.19% |
| 2023-09-28 | 10.79 | 10.79 | 10.52 | 10.55 | 10.13 | qfq | 2,845,486 | 30,117,815 | 0.29% |
| 2023-09-27 | 10.49 | 10.70 | 10.31 | 10.52 | 10.11 | qfq | 4,655,101 | 49,060,029 | 0.67% |
| 2023-09-26 | 10.35 | 10.55 | 10.33 | 10.45 | 10.04 | qfq | 2,301,512 | 24,094,414 | 0.77% |
| 2023-09-25 | 10.40 | 10.45 | 10.34 | 10.37 | 9.96 | qfq | 2,105,627 | 21,890,369 | -0.29% |
| 2023-09-22 | 10.13 | 10.40 | 10.12 | 10.40 | 9.99 | qfq | 2,146,712 | 22,107,971 | 2.16% |
| 2023-09-21 | 10.19 | 10.26 | 10.12 | 10.18 | 9.78 | qfq | 1,790,747 | 18,223,122 | -0.39% |
| 2023-09-20 | 10.32 | 10.37 | 10.20 | 10.22 | 9.82 | qfq | 1,516,180 | 15,559,645 | -1.26% |
| 2023-09-19 | 10.39 | 10.43 | 10.29 | 10.35 | 9.94 | qfq | 2,020,247 | 20,884,908 | -0.77% |
| 2023-09-18 | 10.23 | 10.52 | 10.15 | 10.43 | 10.02 | qfq | 3,992,713 | 41,422,555 | 1.96% |
| 2023-09-15 | 10.23 | 10.36 | 10.17 | 10.23 | 9.83 | qfq | 3,614,940 | 37,050,141 | -0.78% |
| 2023-09-14 | 10.54 | 10.54 | 10.24 | 10.31 | 9.90 | qfq | 3,457,748 | 35,730,295 | -2.00% |
| 2023-09-13 | 10.71 | 10.75 | 10.45 | 10.52 | 10.11 | qfq | 2,500,800 | 26,396,189 | -2.23% |
| 2023-09-12 | 10.64 | 10.79 | 10.63 | 10.76 | 10.34 | qfq | 1,966,586 | 21,104,802 | 0.84% |
| 2023-09-11 | 10.65 | 10.69 | 10.57 | 10.67 | 10.25 | qfq | 2,210,980 | 23,510,956 | 0.57% |
| 2023-09-08 | 10.59 | 10.68 | 10.53 | 10.61 | 10.19 | qfq | 2,079,600 | 22,061,680 | 0.00% |
| 2023-09-07 | 10.90 | 10.90 | 10.60 | 10.61 | 10.19 | qfq | 3,264,805 | 35,024,257 | -2.48% |
| 2023-09-06 | 10.76 | 10.89 | 10.65 | 10.88 | 10.45 | qfq | 2,751,870 | 29,757,250 | 0.83% |
| 2023-09-05 | 10.72 | 10.86 | 10.66 | 10.79 | 10.36 | qfq | 2,673,300 | 28,789,301 | 0.56% |
| 2023-09-04 | 10.70 | 10.73 | 10.56 | 10.73 | 10.31 | qfq | 3,087,302 | 32,899,320 | 0.85% |
| 2023-09-01 | 10.62 | 10.67 | 10.48 | 10.64 | 10.22 | qfq | 3,352,063 | 35,414,041 | 0.85% |
| 2023-08-31 | 10.53 | 10.58 | 10.42 | 10.55 | 10.13 | qfq | 3,167,285 | 33,289,337 | 0.19% |
| 2023-08-30 | 10.55 | 10.61 | 10.41 | 10.53 | 10.11 | qfq | 4,689,037 | 49,324,789 | 0.19% |
| 2023-08-29 | 10.11 | 10.51 | 10.08 | 10.51 | 10.10 | qfq | 5,144,802 | 53,431,395 | 3.44% |
| 2023-08-28 | 10.80 | 10.86 | 10.10 | 10.16 | 9.76 | qfq | 7,361,902 | 76,477,047 | -1.93% |
| 2023-08-25 | 10.40 | 10.55 | 10.24 | 10.36 | 9.95 | qfq | 3,507,300 | 36,454,832 | -0.38% |
| 2023-08-24 | 10.72 | 10.76 | 10.31 | 10.40 | 9.99 | qfq | 6,663,266 | 69,613,517 | -2.26% |
| 2023-08-23 | 11.00 | 11.00 | 10.63 | 10.64 | 10.22 | qfq | 5,339,942 | 57,701,698 | -3.27% |
| 2023-08-22 | 11.07 | 11.19 | 10.82 | 11.00 | 10.57 | qfq | 4,960,694 | 54,479,208 | -0.63% |
| 2023-08-21 | 11.19 | 11.28 | 11.07 | 11.07 | 10.63 | qfq | 2,849,844 | 31,810,489 | -0.98% |
| 2023-08-18 | 11.32 | 11.40 | 11.18 | 11.18 | 10.74 | qfq | 3,057,600 | 34,565,997 | -1.93% |
| 2023-08-17 | 11.32 | 11.41 | 11.17 | 11.40 | 10.95 | qfq | 4,718,676 | 53,216,789 | 0.18% |
| 2023-08-16 | 11.35 | 11.46 | 11.20 | 11.38 | 10.93 | qfq | 4,521,624 | 51,411,034 | 0.09% |
| 2023-08-15 | 11.40 | 11.44 | 11.29 | 11.37 | 10.92 | qfq | 4,497,599 | 51,076,251 | 0.62% |
| 2023-08-14 | 11.18 | 11.31 | 11.08 | 11.30 | 10.85 | qfq | 2,551,814 | 28,516,799 | 0.00% |
| 2023-08-11 | 11.46 | 11.49 | 11.26 | 11.30 | 10.85 | qfq | 4,079,784 | 46,335,060 | -0.26% |
| 2023-08-10 | 11.19 | 11.35 | 11.14 | 11.33 | 10.88 | qfq | 2,901,612 | 32,716,616 | 1.25% |
| 2023-08-09 | 11.36 | 11.36 | 11.18 | 11.19 | 10.75 | qfq | 2,769,970 | 31,133,249 | -1.50% |
| 2023-08-08 | 11.51 | 11.51 | 11.22 | 11.36 | 10.91 | qfq | 3,721,413 | 42,166,351 | -1.13% |
| 2023-08-07 | 11.51 | 11.53 | 11.37 | 11.49 | 11.04 | qfq | 3,155,815 | 36,180,300 | 0.17% |
| 2023-08-04 | 11.51 | 11.59 | 11.43 | 11.47 | 11.02 | qfq | 4,422,933 | 50,836,966 | 0.00% |
| 2023-08-03 | 11.41 | 11.58 | 11.36 | 11.47 | 11.02 | qfq | 5,270,837 | 60,426,560 | 0.00% |
| 2023-08-02 | 11.81 | 11.84 | 11.42 | 11.47 | 11.02 | qfq | 10,801,926 | 124,809,098 | -2.88% |
| 2023-08-01 | 12.49 | 12.65 | 11.45 | 11.81 | 11.34 | qfq | 25,719,182 | 304,873,157 | -4.91% |
| 2023-07-31 | 12.29 | 12.52 | 12.16 | 12.42 | 11.93 | qfq | 9,289,029 | 114,572,393 | 0.65% |
| 2023-07-28 | 12.08 | 12.49 | 11.96 | 12.34 | 11.85 | qfq | 16,865,883 | 207,210,076 | 1.15% |
| 2023-07-27 | 11.69 | 12.30 | 11.63 | 12.20 | 11.72 | qfq | 18,215,586 | 220,504,956 | 4.54% |
| 2023-07-26 | 11.71 | 11.71 | 11.58 | 11.67 | 11.21 | qfq | 6,204,179 | 72,250,866 | 0.17% |
| 2023-07-25 | 11.57 | 11.68 | 11.43 | 11.65 | 11.19 | qfq | 8,796,806 | 101,775,364 | 0.69% |
| 2023-07-24 | 11.14 | 11.77 | 11.06 | 11.57 | 11.11 | qfq | 10,186,849 | 117,110,588 | 3.86% |
| 2023-07-21 | 11.24 | 11.31 | 11.08 | 11.14 | 10.70 | qfq | 5,219,958 | 58,381,372 | -0.89% |
| 2023-07-20 | 11.25 | 11.41 | 11.19 | 11.24 | 10.80 | qfq | 5,373,349 | 60,654,050 | 0.27% |
| 2023-07-19 | 11.36 | 11.41 | 11.18 | 11.21 | 10.77 | qfq | 4,585,186 | 51,637,776 | -1.15% |
| 2023-07-18 | 11.57 | 11.57 | 11.30 | 11.34 | 10.89 | qfq | 5,250,702 | 59,790,860 | -1.05% |