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
共达电声002655.SZ
最近收盘价28.572026-07-17
最近交易日2026-07-17
成交量（股）22,969,300
成交额（元）681,577,443
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.03 | — | — | — | 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 | 31.80 | 32.35 | 28.57 | 28.57 | 28.57 | qfq | 22,969,300 | 681,577,443 | -9.99% |
| 2026-07-16 | 33.51 | 34.48 | 31.30 | 31.74 | 31.74 | qfq | 21,354,607 | 697,731,418 | -6.51% |
| 2026-07-15 | 35.86 | 35.98 | 33.71 | 33.95 | 33.95 | qfq | 21,771,017 | 756,837,624 | -0.18% |
| 2026-07-14 | 33.28 | 34.55 | 31.80 | 34.01 | 34.01 | qfq | 31,895,402 | 1,058,805,420 | 2.19% |
| 2026-07-13 | 36.38 | 38.49 | 33.18 | 33.28 | 33.28 | qfq | 22,694,815 | 793,645,940 | -9.49% |
| 2026-07-10 | 38.81 | 39.68 | 36.71 | 36.77 | 36.77 | qfq | 18,935,879 | 727,063,609 | -5.23% |
| 2026-07-09 | 37.95 | 39.10 | 36.05 | 38.80 | 38.80 | qfq | 24,353,300 | 917,567,638 | 3.91% |
| 2026-07-08 | 39.87 | 40.80 | 36.70 | 37.34 | 37.34 | qfq | 17,891,815 | 681,217,579 | -5.54% |
| 2026-07-07 | 40.92 | 41.46 | 38.00 | 39.53 | 39.53 | qfq | 22,630,250 | 886,402,338 | -3.35% |
| 2026-07-06 | 41.03 | 42.86 | 39.90 | 40.90 | 40.90 | qfq | 22,678,000 | 939,031,646 | 0.52% |
| 2026-07-03 | 42.04 | 42.50 | 40.00 | 40.69 | 40.69 | qfq | 23,809,212 | 978,409,845 | -3.17% |
| 2026-07-02 | 44.11 | 44.80 | 41.85 | 42.02 | 42.02 | qfq | 24,243,715 | 1,045,802,286 | -6.23% |
| 2026-07-01 | 46.22 | 47.47 | 44.50 | 44.81 | 44.81 | qfq | 25,896,917 | 1,191,098,079 | -2.59% |
| 2026-06-30 | 45.11 | 46.95 | 41.42 | 46.00 | 46.00 | qfq | 37,387,004 | 1,699,762,193 | -0.04% |
| 2026-06-29 | 50.30 | 50.63 | 46.02 | 46.02 | 46.02 | qfq | 32,128,100 | 1,521,581,863 | -9.99% |
| 2026-06-26 | 49.11 | 52.72 | 47.90 | 51.13 | 51.13 | qfq | 37,892,909 | 1,916,366,267 | 5.58% |
| 2026-06-25 | 50.20 | 52.48 | 47.90 | 48.43 | 48.43 | qfq | 39,739,362 | 1,972,468,990 | -3.53% |
| 2026-06-24 | 47.16 | 50.40 | 45.41 | 50.20 | 50.20 | qfq | 43,651,889 | 2,101,214,796 | 7.29% |
| 2026-06-23 | 50.00 | 51.56 | 46.18 | 46.79 | 46.79 | qfq | 93,671,999 | 4,579,388,245 | -0.17% |
| 2026-06-22 | 46.86 | 46.87 | 45.93 | 46.87 | 46.87 | qfq | 27,898,302 | 1,306,442,128 | 10.00% |
| 2026-06-18 | 40.40 | 42.61 | 39.20 | 42.61 | 42.61 | qfq | 38,282,450 | 1,615,779,708 | 9.99% |
| 2026-06-17 | 37.20 | 39.79 | 36.50 | 38.74 | 38.74 | qfq | 34,229,700 | 1,329,242,686 | 4.20% |
| 2026-06-16 | 36.30 | 38.40 | 35.80 | 37.18 | 37.18 | qfq | 27,539,900 | 1,025,887,674 | 3.62% |
| 2026-06-15 | 33.79 | 36.52 | 33.00 | 35.88 | 35.88 | qfq | 28,748,005 | 1,007,427,055 | 8.07% |
| 2026-06-12 | 34.60 | 35.48 | 33.16 | 33.20 | 33.20 | qfq | 20,691,485 | 707,856,614 | -2.06% |
| 2026-06-11 | 33.59 | 34.60 | 32.49 | 33.90 | 33.90 | qfq | 18,957,700 | 637,157,398 | 0.03% |
| 2026-06-10 | 36.12 | 36.20 | 33.03 | 33.89 | 33.89 | qfq | 26,451,060 | 903,574,398 | -6.64% |
| 2026-06-09 | 35.79 | 36.68 | 34.00 | 36.30 | 36.30 | qfq | 26,785,065 | 952,796,924 | 2.37% |
| 2026-06-08 | 36.91 | 37.46 | 34.99 | 35.46 | 35.46 | qfq | 31,813,944 | 1,148,997,231 | -6.14% |
| 2026-06-05 | 37.09 | 40.38 | 33.85 | 37.78 | 37.78 | qfq | 51,130,359 | 1,917,658,643 | 1.86% |
| 2026-06-04 | 37.62 | 38.18 | 36.10 | 37.09 | 37.09 | qfq | 29,726,300 | 1,104,069,134 | -3.08% |
| 2026-06-03 | 37.15 | 38.72 | 36.86 | 38.27 | 38.27 | qfq | 36,312,472 | 1,379,016,792 | 1.84% |
| 2026-06-02 | 37.96 | 38.96 | 35.10 | 37.58 | 37.58 | qfq | 40,420,361 | 1,496,026,786 | -0.63% |
| 2026-06-01 | 39.57 | 42.00 | 37.13 | 37.82 | 37.82 | qfq | 55,493,690 | 2,198,423,928 | -6.66% |
| 2026-05-29 | 42.98 | 44.80 | 39.81 | 40.52 | 40.52 | qfq | 72,693,112 | 3,071,987,397 | -4.82% |
| 2026-05-28 | 38.50 | 42.77 | 38.11 | 42.57 | 42.54 | qfq | 66,190,453 | 2,728,095,818 | 9.49% |
| 2026-05-27 | 36.31 | 39.50 | 36.00 | 38.88 | 38.85 | qfq | 54,787,714 | 2,093,342,395 | 5.17% |
| 2026-05-26 | 35.40 | 38.30 | 34.91 | 36.97 | 36.94 | qfq | 52,664,800 | 1,934,592,412 | 3.07% |
| 2026-05-25 | 35.10 | 36.49 | 34.58 | 35.87 | 35.84 | qfq | 36,530,600 | 1,302,179,484 | 2.19% |
| 2026-05-22 | 35.33 | 35.64 | 34.10 | 35.10 | 35.08 | qfq | 44,627,149 | 1,555,661,880 | 2.06% |
| 2026-05-21 | 33.46 | 36.32 | 32.91 | 34.39 | 34.37 | qfq | 41,100,660 | 1,445,107,672 | 4.15% |
| 2026-05-20 | 33.00 | 33.90 | 32.48 | 33.02 | 33.00 | qfq | 24,472,450 | 811,559,886 | -0.69% |
| 2026-05-19 | 35.00 | 35.17 | 32.85 | 33.25 | 33.23 | qfq | 45,275,611 | 1,517,588,088 | -5.46% |
| 2026-05-18 | 36.79 | 37.56 | 34.50 | 35.17 | 35.15 | qfq | 54,430,865 | 1,948,288,372 | -5.99% |
| 2026-05-15 | 36.52 | 38.51 | 36.20 | 37.41 | 37.38 | qfq | 48,114,406 | 1,801,647,408 | 1.27% |
| 2026-05-14 | 36.50 | 38.00 | 35.93 | 36.94 | 36.91 | qfq | 52,348,857 | 1,937,017,872 | 0.71% |
| 2026-05-13 | 34.51 | 37.95 | 33.42 | 36.68 | 36.65 | qfq | 66,871,404 | 2,430,380,622 | 5.19% |
| 2026-05-12 | 37.85 | 38.44 | 34.59 | 34.87 | 34.85 | qfq | 66,886,171 | 2,394,919,586 | -4.12% |
| 2026-05-11 | 41.00 | 41.11 | 35.45 | 36.37 | 36.34 | qfq | 102,762,891 | 3,846,557,929 | -7.67% |
| 2026-05-08 | 37.41 | 39.39 | 37.10 | 39.39 | 39.36 | qfq | 43,830,279 | 1,687,022,111 | 10.00% |
| 2026-05-07 | 32.53 | 35.81 | 32.40 | 35.81 | 35.78 | qfq | 26,187,406 | 911,723,471 | 10.02% |
| 2026-05-06 | 31.65 | 33.27 | 31.31 | 32.55 | 32.53 | qfq | 49,773,426 | 1,619,052,839 | 3.27% |
| 2026-04-30 | 30.71 | 32.19 | 29.80 | 31.52 | 31.50 | qfq | 65,017,231 | 2,020,402,172 | 2.67% |
| 2026-04-29 | 28.58 | 30.70 | 27.04 | 30.70 | 30.68 | qfq | 91,322,300 | 2,660,619,094 | 10.00% |
| 2026-04-28 | 25.80 | 28.26 | 25.70 | 27.91 | 27.89 | qfq | 60,796,148 | 1,652,431,589 | 7.76% |
| 2026-04-27 | 25.10 | 26.50 | 24.55 | 25.90 | 25.88 | qfq | 41,292,000 | 1,057,730,264 | 2.98% |
| 2026-04-24 | 24.94 | 26.20 | 23.98 | 25.15 | 25.13 | qfq | 58,463,065 | 1,468,541,831 | 1.78% |
| 2026-04-23 | 24.50 | 25.13 | 24.31 | 24.71 | 24.69 | qfq | 31,456,324 | 778,444,337 | 1.02% |
| 2026-04-22 | 23.50 | 24.90 | 23.30 | 24.46 | 24.44 | qfq | 33,309,601 | 802,993,660 | 3.60% |
| 2026-04-21 | 22.69 | 24.37 | 22.45 | 23.61 | 23.59 | qfq | 38,639,100 | 912,859,719 | 4.05% |
| 2026-04-20 | 23.00 | 23.23 | 22.00 | 22.69 | 22.67 | qfq | 41,275,950 | 926,257,471 | -0.96% |
| 2026-04-17 | 21.88 | 23.97 | 21.88 | 22.91 | 22.89 | qfq | 52,247,420 | 1,205,939,158 | 0.61% |
| 2026-04-16 | 22.00 | 23.02 | 21.75 | 22.77 | 22.75 | qfq | 43,270,950 | 965,911,970 | 4.31% |
| 2026-04-15 | 21.98 | 22.14 | 21.12 | 21.83 | 21.81 | qfq | 37,738,901 | 818,730,126 | 0.60% |
| 2026-04-14 | 21.39 | 21.85 | 21.03 | 21.70 | 21.68 | qfq | 41,084,355 | 886,443,469 | 2.31% |
| 2026-04-13 | 21.12 | 21.88 | 20.83 | 21.21 | 21.20 | qfq | 43,013,737 | 912,914,455 | -1.71% |
| 2026-04-10 | 21.45 | 22.52 | 21.15 | 21.58 | 21.56 | qfq | 61,603,949 | 1,338,594,618 | 1.98% |
| 2026-04-09 | 19.60 | 21.99 | 19.44 | 21.16 | 21.15 | qfq | 70,605,925 | 1,492,954,510 | 5.85% |
| 2026-04-08 | 19.01 | 20.15 | 18.95 | 19.99 | 19.98 | qfq | 48,831,658 | 961,094,222 | 5.16% |
| 2026-04-07 | 18.79 | 19.89 | 18.57 | 19.01 | 19.00 | qfq | 43,356,476 | 834,052,706 | 1.39% |
| 2026-04-03 | 18.33 | 19.50 | 18.22 | 18.75 | 18.74 | qfq | 43,466,938 | 817,468,024 | 2.29% |
| 2026-04-02 | 18.45 | 18.48 | 18.02 | 18.33 | 18.32 | qfq | 32,529,028 | 594,387,985 | -1.87% |
| 2026-04-01 | 17.99 | 18.78 | 17.81 | 18.68 | 18.67 | qfq | 52,257,243 | 953,952,806 | 3.20% |
| 2026-03-31 | 17.52 | 19.14 | 17.17 | 18.10 | 18.09 | qfq | 46,947,399 | 859,949,769 | 3.43% |
| 2026-03-30 | 17.38 | 18.05 | 16.80 | 17.50 | 17.49 | qfq | 27,456,942 | 482,611,489 | -0.91% |
| 2026-03-27 | 17.51 | 17.96 | 16.95 | 17.66 | 17.65 | qfq | 24,129,700 | 424,742,971 | 0.34% |
| 2026-03-26 | 17.54 | 17.80 | 17.33 | 17.60 | 17.59 | qfq | 17,530,601 | 307,948,290 | -0.51% |
| 2026-03-25 | 17.62 | 17.85 | 17.42 | 17.69 | 17.68 | qfq | 20,109,681 | 353,938,222 | 0.57% |
| 2026-03-24 | 16.60 | 17.65 | 16.38 | 17.59 | 17.58 | qfq | 30,545,300 | 516,526,259 | 7.19% |
| 2026-03-23 | 16.86 | 17.35 | 16.20 | 16.41 | 16.40 | qfq | 31,608,766 | 528,463,187 | -4.70% |
| 2026-03-20 | 17.84 | 17.94 | 17.13 | 17.22 | 17.21 | qfq | 26,867,875 | 470,450,162 | -2.49% |
| 2026-03-19 | 17.90 | 18.11 | 17.48 | 17.66 | 17.65 | qfq | 28,445,937 | 504,294,952 | -2.27% |
| 2026-03-18 | 17.27 | 18.43 | 17.11 | 18.07 | 18.06 | qfq | 35,443,100 | 635,814,118 | 5.18% |
| 2026-03-17 | 17.85 | 18.05 | 17.10 | 17.18 | 17.17 | qfq | 23,246,800 | 404,621,317 | -3.37% |
| 2026-03-16 | 16.75 | 18.28 | 16.28 | 17.78 | 17.77 | qfq | 41,768,900 | 719,629,292 | 6.02% |
| 2026-03-13 | 16.99 | 17.23 | 16.68 | 16.77 | 16.76 | qfq | 16,322,000 | 276,374,729 | -2.04% |
| 2026-03-12 | 17.49 | 17.68 | 16.80 | 17.12 | 17.11 | qfq | 24,658,102 | 423,631,306 | -1.50% |
| 2026-03-11 | 17.45 | 17.75 | 17.23 | 17.38 | 17.37 | qfq | 24,244,699 | 423,490,561 | -0.34% |
| 2026-03-10 | 17.55 | 17.75 | 17.13 | 17.44 | 17.43 | qfq | 26,980,215 | 472,098,074 | 0.87% |
| 2026-03-09 | 16.83 | 17.49 | 16.25 | 17.29 | 17.28 | qfq | 35,024,643 | 590,394,432 | 2.55% |
| 2026-03-06 | 16.27 | 17.60 | 15.82 | 16.86 | 16.85 | qfq | 42,063,068 | 704,547,604 | 3.50% |
| 2026-03-05 | 16.96 | 17.13 | 16.17 | 16.29 | 16.28 | qfq | 26,165,200 | 429,445,146 | -2.04% |
| 2026-03-04 | 16.50 | 17.28 | 16.50 | 16.63 | 16.62 | qfq | 26,442,995 | 443,699,139 | -1.54% |
| 2026-03-03 | 18.10 | 18.15 | 16.75 | 16.89 | 16.88 | qfq | 48,194,624 | 826,429,267 | -4.85% |
| 2026-03-02 | 16.75 | 18.45 | 16.75 | 17.75 | 17.74 | qfq | 79,545,353 | 1,419,581,955 | 3.68% |
| 2026-02-27 | 15.41 | 17.12 | 15.08 | 17.12 | 17.11 | qfq | 51,545,637 | 845,167,685 | 10.03% |
| 2026-02-26 | 15.50 | 15.71 | 15.30 | 15.56 | 15.55 | qfq | 27,387,773 | 423,731,547 | -0.13% |
| 2026-02-25 | 15.93 | 16.15 | 15.50 | 15.58 | 15.57 | qfq | 39,459,100 | 622,194,168 | -1.52% |
| 2026-02-24 | 15.92 | 16.00 | 15.31 | 15.82 | 15.81 | qfq | 46,245,100 | 723,383,287 | 2.06% |
| 2026-02-13 | 14.60 | 16.00 | 14.49 | 15.50 | 15.49 | qfq | 59,326,473 | 922,431,261 | 6.16% |
| 2026-02-12 | 14.20 | 14.86 | 14.06 | 14.60 | 14.59 | qfq | 57,075,413 | 832,036,494 | 4.29% |
| 2026-02-11 | 13.79 | 14.23 | 13.70 | 14.00 | 13.99 | qfq | 68,248,251 | 956,675,692 | -0.57% |
| 2026-02-10 | 12.99 | 14.08 | 12.88 | 14.08 | 14.07 | qfq | 61,014,001 | 848,174,035 | 10.00% |
| 2026-02-09 | 12.78 | 12.84 | 12.64 | 12.80 | 12.79 | qfq | 6,751,700 | 86,226,432 | 1.35% |
| 2026-02-06 | 12.57 | 12.78 | 12.42 | 12.63 | 12.62 | qfq | 7,457,900 | 94,305,290 | 0.32% |
| 2026-02-05 | 12.78 | 12.84 | 12.56 | 12.59 | 12.58 | qfq | 7,072,100 | 89,684,171 | -1.87% |
| 2026-02-04 | 12.68 | 12.93 | 12.63 | 12.83 | 12.82 | qfq | 9,350,902 | 119,449,604 | 0.86% |
| 2026-02-03 | 12.66 | 12.76 | 12.55 | 12.72 | 12.71 | qfq | 9,783,281 | 123,998,388 | 2.17% |
| 2026-02-02 | 12.80 | 12.93 | 12.41 | 12.45 | 12.44 | qfq | 11,380,801 | 144,397,249 | -3.34% |
| 2026-01-30 | 12.77 | 12.98 | 12.53 | 12.88 | 12.87 | qfq | 11,650,000 | 148,923,620 | 0.70% |
| 2026-01-29 | 12.96 | 13.24 | 12.73 | 12.79 | 12.78 | qfq | 15,596,400 | 202,477,361 | -1.84% |
| 2026-01-28 | 13.25 | 13.28 | 12.96 | 13.03 | 13.02 | qfq | 9,910,800 | 129,675,784 | -1.73% |
| 2026-01-27 | 13.23 | 13.27 | 12.78 | 13.26 | 13.25 | qfq | 14,061,503 | 183,722,613 | 0.08% |
| 2026-01-26 | 13.59 | 13.65 | 13.06 | 13.25 | 13.24 | qfq | 18,596,500 | 247,394,011 | -1.78% |
| 2026-01-23 | 13.40 | 13.49 | 13.30 | 13.49 | 13.48 | qfq | 13,975,300 | 187,258,029 | 0.82% |
| 2026-01-22 | 13.30 | 13.56 | 13.30 | 13.38 | 13.37 | qfq | 16,250,700 | 217,838,705 | 1.13% |
| 2026-01-21 | 13.01 | 13.27 | 12.96 | 13.23 | 13.22 | qfq | 14,006,700 | 184,605,219 | 1.07% |
| 2026-01-20 | 13.24 | 13.25 | 12.95 | 13.09 | 13.08 | qfq | 13,720,267 | 179,641,735 | -0.91% |
| 2026-01-19 | 13.16 | 13.32 | 13.05 | 13.21 | 13.20 | qfq | 14,871,400 | 196,260,792 | 0.46% |
| 2026-01-16 | 13.06 | 13.23 | 12.87 | 13.15 | 13.14 | qfq | 16,367,099 | 213,849,433 | 1.39% |
| 2026-01-15 | 12.89 | 13.06 | 12.87 | 12.97 | 12.96 | qfq | 9,621,700 | 124,569,914 | -0.15% |
| 2026-01-14 | 12.91 | 13.21 | 12.83 | 12.99 | 12.98 | qfq | 17,223,340 | 224,517,185 | 0.46% |
| 2026-01-13 | 13.32 | 13.32 | 12.90 | 12.93 | 12.92 | qfq | 14,484,740 | 188,987,876 | -2.56% |
| 2026-01-12 | 13.21 | 13.31 | 13.09 | 13.27 | 13.26 | qfq | 18,805,203 | 248,400,844 | 0.53% |
| 2026-01-09 | 12.88 | 13.25 | 12.85 | 13.20 | 13.19 | qfq | 18,078,503 | 236,907,737 | 2.01% |
| 2026-01-08 | 12.82 | 13.03 | 12.76 | 12.94 | 12.93 | qfq | 11,066,601 | 142,822,887 | 0.54% |
| 2026-01-07 | 12.97 | 13.04 | 12.81 | 12.87 | 12.86 | qfq | 11,405,500 | 147,106,219 | -1.00% |
| 2026-01-06 | 12.92 | 13.04 | 12.84 | 13.00 | 12.99 | qfq | 11,390,700 | 147,575,049 | 0.62% |
| 2026-01-05 | 13.01 | 13.04 | 12.83 | 12.92 | 12.91 | qfq | 11,337,911 | 146,381,658 | 0.00% |
| 2025-12-31 | 13.07 | 13.08 | 12.85 | 12.92 | 12.91 | qfq | 10,692,500 | 138,478,612 | -0.39% |
| 2025-12-30 | 13.03 | 13.13 | 12.87 | 12.97 | 12.96 | qfq | 12,915,303 | 167,976,076 | -0.61% |
| 2025-12-29 | 12.75 | 13.15 | 12.63 | 13.05 | 13.04 | qfq | 22,129,154 | 286,229,360 | 3.24% |
| 2025-12-26 | 12.85 | 12.85 | 12.60 | 12.64 | 12.63 | qfq | 12,767,101 | 162,102,340 | -1.71% |
| 2025-12-25 | 12.82 | 12.95 | 12.70 | 12.86 | 12.85 | qfq | 16,525,794 | 212,678,677 | 0.31% |
| 2025-12-24 | 12.21 | 13.03 | 12.16 | 12.82 | 12.81 | qfq | 29,614,050 | 374,233,921 | 5.51% |
| 2025-12-23 | 12.07 | 12.28 | 12.01 | 12.15 | 12.14 | qfq | 9,389,600 | 113,926,219 | 0.08% |
| 2025-12-22 | 12.08 | 12.22 | 12.08 | 12.14 | 12.13 | qfq | 9,192,500 | 111,733,225 | 0.50% |
| 2025-12-19 | 11.96 | 12.09 | 11.96 | 12.08 | 12.07 | qfq | 8,198,900 | 98,736,366 | 1.09% |
| 2025-12-18 | 11.84 | 12.11 | 11.82 | 11.95 | 11.94 | qfq | 9,841,200 | 118,034,169 | 0.25% |
| 2025-12-17 | 12.00 | 12.08 | 11.64 | 11.92 | 11.91 | qfq | 12,705,300 | 150,104,176 | -0.58% |
| 2025-12-16 | 12.20 | 12.21 | 11.96 | 11.99 | 11.98 | qfq | 9,737,461 | 117,208,459 | -1.80% |
| 2025-12-15 | 12.27 | 12.35 | 12.13 | 12.21 | 12.20 | qfq | 8,605,900 | 105,328,040 | -1.21% |
| 2025-12-12 | 12.40 | 12.55 | 12.30 | 12.36 | 12.35 | qfq | 11,455,856 | 142,009,109 | -0.40% |
| 2025-12-11 | 12.74 | 12.79 | 12.40 | 12.41 | 12.40 | qfq | 13,142,300 | 164,643,549 | -2.44% |
| 2025-12-10 | 13.00 | 13.00 | 12.65 | 12.72 | 12.71 | qfq | 14,957,544 | 190,974,445 | -1.93% |
| 2025-12-09 | 12.95 | 13.14 | 12.91 | 12.97 | 12.96 | qfq | 17,328,844 | 225,723,565 | -0.54% |
| 2025-12-08 | 12.90 | 13.07 | 12.76 | 13.04 | 13.03 | qfq | 17,770,000 | 229,796,694 | 1.72% |
| 2025-12-05 | 13.16 | 13.19 | 12.75 | 12.82 | 12.81 | qfq | 24,568,000 | 316,175,804 | -1.61% |
| 2025-12-04 | 13.04 | 13.21 | 12.70 | 13.03 | 13.02 | qfq | 25,797,086 | 333,862,776 | -1.14% |
| 2025-12-03 | 13.19 | 13.47 | 13.02 | 13.18 | 13.17 | qfq | 30,464,210 | 401,234,493 | -1.57% |
| 2025-12-02 | 13.23 | 13.56 | 13.11 | 13.39 | 13.38 | qfq | 58,198,247 | 773,639,470 | 1.59% |
| 2025-12-01 | 12.39 | 13.56 | 12.30 | 13.18 | 13.17 | qfq | 69,942,730 | 923,010,235 | 6.89% |
| 2025-11-28 | 12.49 | 12.49 | 12.28 | 12.33 | 12.32 | qfq | 15,149,700 | 187,470,454 | -2.68% |
| 2025-11-27 | 12.13 | 12.82 | 12.01 | 12.67 | 12.66 | qfq | 24,787,099 | 312,488,820 | 4.45% |
| 2025-11-26 | 12.02 | 12.50 | 11.99 | 12.13 | 12.12 | qfq | 11,851,400 | 145,430,254 | 0.41% |
| 2025-11-25 | 11.84 | 12.16 | 11.84 | 12.08 | 12.07 | qfq | 10,271,602 | 123,610,500 | 2.11% |
| 2025-11-24 | 11.71 | 11.90 | 11.63 | 11.83 | 11.82 | qfq | 7,074,175 | 83,157,359 | 1.11% |
| 2025-11-21 | 12.08 | 12.19 | 11.66 | 11.70 | 11.69 | qfq | 13,367,602 | 158,422,249 | -4.02% |
| 2025-11-20 | 12.17 | 12.36 | 12.15 | 12.19 | 12.18 | qfq | 8,163,843 | 99,839,939 | 0.33% |
| 2025-11-19 | 12.36 | 12.38 | 12.07 | 12.15 | 12.14 | qfq | 8,510,300 | 103,591,233 | -1.62% |
| 2025-11-18 | 12.53 | 12.53 | 12.31 | 12.35 | 12.34 | qfq | 8,891,300 | 110,035,299 | -1.75% |
| 2025-11-17 | 12.51 | 12.61 | 12.40 | 12.57 | 12.56 | qfq | 8,379,900 | 104,611,816 | 0.16% |
| 2025-11-14 | 12.61 | 12.77 | 12.55 | 12.55 | 12.54 | qfq | 8,217,100 | 103,998,622 | -1.26% |
| 2025-11-13 | 12.80 | 12.81 | 12.62 | 12.71 | 12.70 | qfq | 10,807,989 | 137,273,009 | -0.24% |
| 2025-11-12 | 12.90 | 12.94 | 12.67 | 12.74 | 12.73 | qfq | 10,863,900 | 138,641,288 | -1.09% |
| 2025-11-11 | 12.58 | 13.17 | 12.53 | 12.88 | 12.87 | qfq | 24,145,220 | 311,507,974 | 2.63% |
| 2025-11-10 | 12.50 | 12.56 | 12.43 | 12.55 | 12.54 | qfq | 6,915,600 | 86,448,682 | 0.40% |
| 2025-11-07 | 12.48 | 12.59 | 12.43 | 12.50 | 12.49 | qfq | 5,739,200 | 71,766,938 | -0.40% |
| 2025-11-06 | 12.52 | 12.55 | 12.37 | 12.55 | 12.54 | qfq | 6,197,305 | 77,280,935 | 0.48% |
| 2025-11-05 | 12.33 | 12.53 | 12.25 | 12.49 | 12.48 | qfq | 5,371,100 | 66,801,954 | 0.40% |
| 2025-11-04 | 12.61 | 12.61 | 12.36 | 12.44 | 12.43 | qfq | 7,308,200 | 91,034,814 | -1.58% |
| 2025-11-03 | 12.47 | 12.66 | 12.41 | 12.64 | 12.63 | qfq | 8,638,450 | 108,701,145 | 1.04% |
| 2025-10-31 | 12.54 | 12.60 | 12.47 | 12.51 | 12.50 | qfq | 7,660,700 | 95,983,693 | 0.08% |
| 2025-10-30 | 12.68 | 12.75 | 12.49 | 12.50 | 12.49 | qfq | 8,042,000 | 101,127,427 | -1.73% |
| 2025-10-29 | 12.86 | 12.90 | 12.62 | 12.72 | 12.71 | qfq | 7,885,709 | 100,246,833 | -1.01% |
| 2025-10-28 | 12.79 | 12.99 | 12.75 | 12.85 | 12.84 | qfq | 8,831,100 | 113,506,142 | 0.16% |
| 2025-10-27 | 12.85 | 12.94 | 12.71 | 12.83 | 12.82 | qfq | 10,894,200 | 139,743,496 | 0.55% |
| 2025-10-24 | 12.62 | 12.92 | 12.57 | 12.76 | 12.75 | qfq | 11,606,700 | 148,338,452 | 0.95% |
| 2025-10-23 | 12.52 | 12.65 | 12.40 | 12.64 | 12.63 | qfq | 6,482,984 | 80,943,251 | 0.48% |
| 2025-10-22 | 12.50 | 12.65 | 12.42 | 12.58 | 12.57 | qfq | 6,898,700 | 86,655,526 | 0.16% |
| 2025-10-21 | 12.29 | 12.63 | 12.29 | 12.56 | 12.55 | qfq | 10,072,100 | 125,983,443 | 2.03% |
| 2025-10-20 | 12.21 | 12.34 | 12.18 | 12.31 | 12.30 | qfq | 6,430,300 | 78,933,437 | 2.07% |
| 2025-10-17 | 12.50 | 12.54 | 12.04 | 12.06 | 12.05 | qfq | 12,944,400 | 158,442,630 | -3.52% |
| 2025-10-16 | 12.66 | 12.71 | 12.46 | 12.50 | 12.49 | qfq | 7,931,400 | 99,553,993 | -1.88% |
| 2025-10-15 | 12.63 | 12.77 | 12.38 | 12.74 | 12.73 | qfq | 12,273,600 | 154,768,949 | 2.25% |
| 2025-10-14 | 13.04 | 13.12 | 12.41 | 12.46 | 12.45 | qfq | 20,076,400 | 254,743,814 | -3.63% |
| 2025-10-13 | 12.85 | 12.98 | 12.38 | 12.93 | 12.92 | qfq | 18,509,300 | 236,340,897 | -3.00% |
| 2025-10-10 | 13.65 | 13.78 | 13.30 | 13.33 | 13.32 | qfq | 16,573,400 | 222,799,474 | -2.63% |
| 2025-10-09 | 13.66 | 13.93 | 13.62 | 13.69 | 13.68 | qfq | 16,088,300 | 221,407,567 | 0.00% |
| 2025-09-30 | 13.45 | 14.05 | 13.43 | 13.69 | 13.68 | qfq | 20,079,800 | 273,641,541 | 2.47% |
| 2025-09-29 | 13.42 | 13.58 | 13.24 | 13.36 | 13.35 | qfq | 13,149,500 | 175,804,408 | -0.37% |
| 2025-09-26 | 14.18 | 14.26 | 13.41 | 13.41 | 13.40 | qfq | 19,972,100 | 273,570,882 | -4.42% |
| 2025-09-25 | 14.06 | 14.29 | 13.95 | 14.03 | 14.02 | qfq | 13,371,400 | 188,515,032 | -0.64% |
| 2025-09-24 | 13.78 | 14.15 | 13.62 | 14.12 | 14.11 | qfq | 14,888,674 | 207,752,049 | 2.24% |
| 2025-09-23 | 14.07 | 14.11 | 13.40 | 13.81 | 13.80 | qfq | 17,149,559 | 234,425,990 | -1.99% |
| 2025-09-22 | 14.01 | 14.26 | 13.95 | 14.09 | 14.08 | qfq | 16,694,800 | 235,788,067 | 2.03% |
| 2025-09-19 | 13.94 | 14.07 | 13.70 | 13.81 | 13.80 | qfq | 11,082,226 | 153,518,644 | -0.93% |
| 2025-09-18 | 14.09 | 14.33 | 13.81 | 13.94 | 13.93 | qfq | 18,009,300 | 253,981,438 | -1.76% |
| 2025-09-17 | 14.26 | 14.46 | 14.17 | 14.19 | 14.18 | qfq | 13,494,900 | 192,857,762 | -0.35% |
| 2025-09-16 | 13.97 | 14.28 | 13.85 | 14.24 | 14.23 | qfq | 14,395,902 | 202,835,259 | 1.93% |
| 2025-09-15 | 14.19 | 14.24 | 13.90 | 13.97 | 13.96 | qfq | 12,379,700 | 173,395,481 | -1.20% |
| 2025-09-12 | 13.88 | 14.44 | 13.73 | 14.14 | 14.13 | qfq | 24,385,500 | 344,851,667 | 2.09% |
| 2025-09-11 | 13.32 | 13.85 | 13.21 | 13.85 | 13.84 | qfq | 18,540,500 | 252,351,424 | 3.59% |
| 2025-09-10 | 13.41 | 13.59 | 13.36 | 13.37 | 13.36 | qfq | 9,150,901 | 123,070,763 | -0.30% |
| 2025-09-09 | 13.80 | 13.80 | 13.34 | 13.41 | 13.40 | qfq | 14,490,000 | 195,806,539 | -2.76% |
| 2025-09-08 | 13.79 | 14.00 | 13.68 | 13.79 | 13.78 | qfq | 13,950,000 | 192,617,567 | -0.51% |
| 2025-09-05 | 13.48 | 13.87 | 13.37 | 13.86 | 13.85 | qfq | 19,703,402 | 269,161,443 | 3.82% |
| 2025-09-04 | 13.62 | 14.00 | 13.10 | 13.35 | 13.34 | qfq | 23,703,100 | 321,785,044 | -1.40% |
| 2025-09-03 | 13.94 | 14.13 | 13.51 | 13.54 | 13.53 | qfq | 19,439,700 | 267,288,703 | -2.38% |
| 2025-09-02 | 14.44 | 14.44 | 13.79 | 13.87 | 13.86 | qfq | 25,941,000 | 362,845,460 | -4.15% |
| 2025-09-01 | 14.68 | 14.76 | 14.39 | 14.47 | 14.46 | qfq | 21,844,500 | 317,595,060 | 0.49% |
| 2025-08-29 | 14.49 | 14.56 | 14.29 | 14.40 | 14.39 | qfq | 15,007,303 | 216,633,325 | -1.10% |
| 2025-08-28 | 14.35 | 14.56 | 14.00 | 14.56 | 14.55 | qfq | 27,419,691 | 392,489,660 | 0.97% |
| 2025-08-27 | 14.65 | 14.89 | 14.35 | 14.42 | 14.41 | qfq | 31,082,600 | 454,999,676 | -1.23% |
| 2025-08-26 | 14.26 | 14.76 | 14.25 | 14.60 | 14.59 | qfq | 29,906,411 | 433,878,126 | 1.67% |
| 2025-08-25 | 14.56 | 14.62 | 14.22 | 14.36 | 14.35 | qfq | 27,604,002 | 396,784,797 | -0.90% |
| 2025-08-22 | 14.42 | 14.63 | 14.39 | 14.49 | 14.48 | qfq | 23,072,210 | 333,659,547 | -0.07% |
| 2025-08-21 | 14.82 | 14.94 | 14.36 | 14.50 | 14.49 | qfq | 31,072,662 | 452,950,036 | -0.89% |
| 2025-08-20 | 14.14 | 14.97 | 14.04 | 14.63 | 14.62 | qfq | 38,425,157 | 559,201,502 | 3.17% |
| 2025-08-19 | 14.04 | 14.32 | 13.94 | 14.18 | 14.17 | qfq | 23,511,103 | 331,842,630 | 0.93% |
| 2025-08-18 | 13.89 | 14.12 | 13.84 | 14.05 | 14.04 | qfq | 30,514,600 | 428,065,247 | 2.11% |
| 2025-08-15 | 13.76 | 14.02 | 13.71 | 13.76 | 13.75 | qfq | 28,642,300 | 395,031,293 | 0.00% |
| 2025-08-14 | 13.65 | 13.88 | 13.40 | 13.76 | 13.75 | qfq | 31,066,420 | 424,786,337 | 0.95% |
| 2025-08-13 | 13.61 | 13.68 | 13.52 | 13.63 | 13.62 | qfq | 12,570,200 | 170,886,460 | 0.22% |
| 2025-08-12 | 13.62 | 13.70 | 13.51 | 13.60 | 13.59 | qfq | 11,621,900 | 157,990,998 | -0.44% |
| 2025-08-11 | 13.58 | 13.72 | 13.50 | 13.66 | 13.65 | qfq | 16,542,500 | 225,395,111 | 1.11% |
| 2025-08-08 | 13.69 | 13.75 | 13.43 | 13.51 | 13.50 | qfq | 17,806,600 | 241,139,714 | -1.39% |
| 2025-08-07 | 13.36 | 14.14 | 13.30 | 13.70 | 13.69 | qfq | 38,304,052 | 528,349,361 | 2.39% |
| 2025-08-06 | 13.25 | 13.45 | 13.18 | 13.38 | 13.37 | qfq | 16,425,433 | 219,243,076 | 0.83% |
| 2025-08-05 | 13.01 | 13.30 | 13.01 | 13.27 | 13.26 | qfq | 16,391,786 | 216,631,263 | 1.92% |
| 2025-08-04 | 12.81 | 13.02 | 12.77 | 13.02 | 13.01 | qfq | 6,922,001 | 89,414,377 | 0.62% |
| 2025-08-01 | 12.90 | 13.05 | 12.82 | 12.94 | 12.93 | qfq | 9,240,201 | 119,459,740 | 0.31% |
| 2025-07-31 | 13.00 | 13.25 | 12.84 | 12.90 | 12.89 | qfq | 15,600,384 | 203,893,028 | -1.15% |
| 2025-07-30 | 13.19 | 13.22 | 12.94 | 13.05 | 13.04 | qfq | 11,058,000 | 144,389,176 | -1.36% |
| 2025-07-29 | 13.23 | 13.27 | 13.05 | 13.23 | 13.22 | qfq | 10,923,000 | 143,520,148 | -0.38% |
| 2025-07-28 | 13.19 | 13.37 | 13.13 | 13.28 | 13.27 | qfq | 14,923,102 | 197,828,832 | 0.84% |
| 2025-07-25 | 13.12 | 13.30 | 13.08 | 13.17 | 13.16 | qfq | 12,876,000 | 169,524,638 | 0.38% |
| 2025-07-24 | 12.92 | 13.19 | 12.92 | 13.12 | 13.11 | qfq | 12,164,214 | 159,056,291 | 1.63% |
| 2025-07-23 | 13.10 | 13.12 | 12.87 | 12.91 | 12.90 | qfq | 11,676,301 | 151,472,721 | -1.22% |
| 2025-07-22 | 13.23 | 13.23 | 13.01 | 13.07 | 13.06 | qfq | 11,445,700 | 149,760,284 | -1.06% |
| 2025-07-21 | 13.05 | 13.25 | 13.05 | 13.21 | 13.20 | qfq | 12,897,100 | 169,659,888 | 0.84% |
| 2025-07-18 | 13.21 | 13.21 | 13.04 | 13.10 | 13.09 | qfq | 11,556,540 | 151,280,575 | -0.83% |
| 2025-07-17 | 12.97 | 13.26 | 12.92 | 13.21 | 13.20 | qfq | 14,518,541 | 191,088,412 | 1.54% |
| 2025-07-16 | 13.03 | 13.11 | 12.93 | 13.01 | 13.00 | qfq | 9,720,901 | 126,652,502 | -0.23% |
| 2025-07-15 | 13.22 | 13.22 | 12.90 | 13.04 | 13.03 | qfq | 13,882,585 | 180,719,057 | -1.06% |
| 2025-07-14 | 13.28 | 13.30 | 13.03 | 13.18 | 13.17 | qfq | 9,837,101 | 129,283,680 | -0.15% |
| 2025-07-11 | 13.32 | 13.34 | 13.09 | 13.20 | 13.19 | qfq | 13,843,400 | 182,713,358 | -0.60% |
| 2025-07-10 | 13.31 | 13.49 | 13.19 | 13.28 | 13.27 | qfq | 17,323,090 | 230,418,565 | -0.90% |
| 2025-07-09 | 13.20 | 13.69 | 13.08 | 13.40 | 13.39 | qfq | 29,278,840 | 391,840,398 | 1.36% |
| 2025-07-08 | 12.90 | 13.34 | 12.86 | 13.22 | 13.21 | qfq | 20,921,712 | 275,216,923 | 2.80% |
| 2025-07-07 | 12.86 | 12.97 | 12.66 | 12.86 | 12.85 | qfq | 11,346,900 | 145,166,644 | -0.54% |
| 2025-07-04 | 13.20 | 13.28 | 12.91 | 12.93 | 12.92 | qfq | 17,743,200 | 231,321,188 | -2.49% |
| 2025-07-03 | 12.80 | 13.40 | 12.80 | 13.26 | 13.25 | qfq | 26,172,290 | 343,920,266 | 3.19% |
| 2025-07-02 | 12.90 | 12.91 | 12.69 | 12.85 | 12.84 | qfq | 11,208,000 | 143,456,402 | -0.39% |
| 2025-07-01 | 12.95 | 12.98 | 12.74 | 12.90 | 12.89 | qfq | 10,138,200 | 130,480,695 | -0.46% |
| 2025-06-30 | 12.92 | 12.99 | 12.87 | 12.96 | 12.95 | qfq | 10,353,800 | 133,936,762 | 1.09% |
| 2025-06-27 | 12.85 | 12.93 | 12.72 | 12.82 | 12.81 | qfq | 10,609,140 | 136,245,000 | 0.31% |
| 2025-06-26 | 12.90 | 13.09 | 12.76 | 12.78 | 12.77 | qfq | 14,792,640 | 191,104,279 | -1.01% |
| 2025-06-25 | 12.82 | 12.94 | 12.74 | 12.91 | 12.90 | qfq | 12,357,600 | 158,695,472 | 0.70% |
| 2025-06-24 | 12.62 | 12.85 | 12.60 | 12.82 | 12.81 | qfq | 12,604,611 | 160,848,139 | 1.91% |
| 2025-06-23 | 12.30 | 12.60 | 12.22 | 12.58 | 12.57 | qfq | 8,974,700 | 112,116,938 | 1.62% |
| 2025-06-20 | 12.55 | 12.78 | 12.34 | 12.38 | 12.37 | qfq | 10,582,100 | 132,486,717 | -1.59% |
| 2025-06-19 | 12.68 | 12.90 | 12.51 | 12.58 | 12.57 | qfq | 13,770,801 | 174,985,516 | -1.26% |
| 2025-06-18 | 12.41 | 12.90 | 12.40 | 12.74 | 12.73 | qfq | 17,854,009 | 227,431,641 | 1.92% |
| 2025-06-17 | 12.45 | 12.74 | 12.40 | 12.50 | 12.49 | qfq | 10,156,227 | 127,560,777 | 0.16% |
| 2025-06-16 | 12.11 | 12.53 | 12.10 | 12.48 | 12.47 | qfq | 10,018,200 | 124,256,331 | 2.21% |
| 2025-06-13 | 12.33 | 12.47 | 12.11 | 12.21 | 12.20 | qfq | 11,403,528 | 139,784,232 | -2.09% |
| 2025-06-12 | 12.64 | 13.14 | 12.47 | 12.47 | 12.46 | qfq | 13,813,600 | 174,801,438 | -0.80% |
| 2025-06-11 | 12.55 | 12.76 | 12.51 | 12.57 | 12.56 | qfq | 7,044,900 | 89,020,928 | 0.48% |
| 2025-06-10 | 12.75 | 12.80 | 12.32 | 12.51 | 12.50 | qfq | 11,206,925 | 140,593,198 | -2.27% |
| 2025-06-09 | 12.64 | 12.81 | 12.62 | 12.80 | 12.79 | qfq | 8,565,900 | 109,131,533 | 1.67% |
| 2025-06-06 | 12.71 | 12.76 | 12.53 | 12.59 | 12.58 | qfq | 8,884,701 | 112,039,646 | -1.64% |
| 2025-06-05 | 12.65 | 12.84 | 12.50 | 12.80 | 12.79 | qfq | 11,898,600 | 151,443,965 | 1.59% |
| 2025-06-04 | 12.50 | 12.75 | 12.47 | 12.60 | 12.59 | qfq | 7,702,900 | 97,088,906 | 1.12% |
| 2025-06-03 | 12.41 | 12.55 | 12.32 | 12.46 | 12.45 | qfq | 6,184,487 | 77,213,827 | -0.40% |
| 2025-05-30 | 12.78 | 12.78 | 12.38 | 12.51 | 12.50 | qfq | 10,514,801 | 131,586,322 | -2.42% |
| 2025-05-29 | 12.57 | 12.91 | 12.57 | 12.82 | 12.78 | qfq | 11,866,426 | 152,020,060 | 1.91% |
| 2025-05-28 | 12.75 | 12.83 | 12.45 | 12.58 | 12.54 | qfq | 10,455,100 | 131,507,435 | -1.18% |
| 2025-05-27 | 12.93 | 12.98 | 12.70 | 12.73 | 12.69 | qfq | 8,142,198 | 103,944,555 | -1.70% |
| 2025-05-26 | 12.58 | 12.95 | 12.51 | 12.95 | 12.91 | qfq | 11,187,251 | 143,281,509 | 2.05% |
| 2025-05-23 | 12.97 | 13.07 | 12.66 | 12.69 | 12.65 | qfq | 17,100,600 | 219,658,852 | -2.46% |
| 2025-05-22 | 13.00 | 13.33 | 12.93 | 13.01 | 12.97 | qfq | 17,498,853 | 229,746,179 | -0.76% |
| 2025-05-21 | 13.15 | 13.35 | 13.02 | 13.11 | 13.07 | qfq | 13,714,690 | 180,371,693 | -0.30% |
| 2025-05-20 | 12.96 | 13.16 | 12.83 | 13.15 | 13.11 | qfq | 12,336,898 | 160,703,862 | 1.23% |
| 2025-05-19 | 13.21 | 13.23 | 12.89 | 12.99 | 12.95 | qfq | 13,019,600 | 168,838,509 | -1.07% |
| 2025-05-16 | 12.95 | 13.28 | 12.95 | 13.13 | 13.09 | qfq | 10,188,768 | 134,200,256 | 0.61% |
| 2025-05-15 | 13.30 | 13.36 | 12.99 | 13.05 | 13.01 | qfq | 11,778,400 | 154,053,387 | -1.95% |
| 2025-05-14 | 13.36 | 13.68 | 13.23 | 13.31 | 13.27 | qfq | 14,861,350 | 198,853,178 | -0.67% |
| 2025-05-13 | 13.94 | 13.99 | 13.37 | 13.40 | 13.36 | qfq | 23,719,400 | 321,219,283 | -1.62% |
| 2025-05-12 | 13.50 | 13.77 | 13.25 | 13.62 | 13.58 | qfq | 31,253,200 | 422,468,248 | 4.53% |
| 2025-05-09 | 13.32 | 13.41 | 13.01 | 13.03 | 12.99 | qfq | 16,419,500 | 215,461,102 | -2.91% |
| 2025-05-08 | 13.08 | 13.50 | 13.06 | 13.42 | 13.38 | qfq | 23,101,402 | 308,739,031 | 1.90% |
| 2025-05-07 | 13.50 | 13.57 | 13.03 | 13.17 | 13.13 | qfq | 31,114,100 | 412,199,355 | -0.30% |
| 2025-05-06 | 12.82 | 13.30 | 12.82 | 13.21 | 13.17 | qfq | 24,578,414 | 321,422,556 | 3.12% |
| 2025-04-30 | 12.51 | 12.92 | 12.46 | 12.81 | 12.77 | qfq | 25,840,699 | 329,134,498 | 2.48% |
| 2025-04-29 | 12.08 | 12.86 | 11.92 | 12.50 | 12.46 | qfq | 25,241,300 | 313,127,828 | 3.14% |
| 2025-04-28 | 12.21 | 12.27 | 11.95 | 12.12 | 12.08 | qfq | 13,472,400 | 163,107,704 | -1.22% |
| 2025-04-25 | 12.18 | 12.47 | 12.11 | 12.27 | 12.23 | qfq | 13,621,781 | 167,762,832 | 0.74% |
| 2025-04-24 | 12.46 | 12.55 | 12.06 | 12.18 | 12.14 | qfq | 15,403,800 | 188,678,236 | -2.33% |
| 2025-04-23 | 12.26 | 12.62 | 12.25 | 12.47 | 12.43 | qfq | 24,706,103 | 307,984,832 | 3.31% |
| 2025-04-22 | 12.31 | 12.35 | 12.04 | 12.07 | 12.03 | qfq | 12,426,890 | 150,727,330 | -1.71% |
| 2025-04-21 | 12.12 | 12.29 | 11.93 | 12.28 | 12.24 | qfq | 17,110,390 | 207,588,276 | 2.59% |
| 2025-04-18 | 12.20 | 12.26 | 11.91 | 11.97 | 11.93 | qfq | 18,424,952 | 221,449,656 | -2.21% |
| 2025-04-17 | 12.30 | 12.65 | 12.21 | 12.24 | 12.20 | qfq | 23,699,300 | 293,622,924 | -2.00% |
| 2025-04-16 | 12.35 | 13.15 | 12.20 | 12.49 | 12.45 | qfq | 42,437,500 | 538,582,978 | 2.13% |
| 2025-04-15 | 12.44 | 12.55 | 12.15 | 12.23 | 12.19 | qfq | 20,693,600 | 255,288,025 | -1.45% |
| 2025-04-14 | 12.60 | 12.88 | 12.25 | 12.41 | 12.37 | qfq | 37,212,596 | 467,008,163 | 1.80% |
| 2025-04-11 | 11.68 | 12.30 | 11.68 | 12.19 | 12.15 | qfq | 41,447,401 | 500,644,512 | 1.41% |
| 2025-04-10 | 11.69 | 12.33 | 11.50 | 12.02 | 11.98 | qfq | 58,055,154 | 691,701,202 | 7.13% |
| 2025-04-09 | 10.66 | 11.35 | 9.95 | 11.22 | 11.19 | qfq | 50,851,755 | 548,430,574 | 2.56% |
| 2025-04-08 | 11.01 | 11.48 | 10.84 | 10.94 | 10.91 | qfq | 61,904,952 | 680,064,537 | -9.14% |
| 2025-04-07 | 12.04 | 12.27 | 12.04 | 12.04 | 12.00 | qfq | 10,408,300 | 125,432,375 | -10.01% |
| 2025-04-03 | 14.15 | 14.54 | 13.38 | 13.38 | 13.34 | qfq | 82,547,702 | 1,143,768,624 | -10.02% |
| 2025-04-02 | 16.09 | 16.81 | 14.80 | 14.87 | 14.82 | qfq | 99,927,202 | 1,544,534,429 | -8.60% |
| 2025-04-01 | 17.60 | 18.23 | 16.07 | 16.27 | 16.22 | qfq | 132,748,836 | 2,288,293,211 | -1.81% |
| 2025-03-31 | 15.33 | 16.57 | 14.75 | 16.57 | 16.52 | qfq | 87,618,002 | 1,414,609,373 | 10.03% |
| 2025-03-28 | 15.68 | 16.09 | 14.95 | 15.06 | 15.01 | qfq | 67,412,905 | 1,040,260,403 | -5.52% |
| 2025-03-27 | 15.20 | 16.19 | 14.70 | 15.94 | 15.89 | qfq | 85,009,607 | 1,333,199,705 | 2.84% |
| 2025-03-26 | 15.42 | 15.90 | 15.03 | 15.50 | 15.45 | qfq | 90,998,584 | 1,406,648,755 | 0.58% |
| 2025-03-25 | 14.26 | 15.88 | 14.12 | 15.41 | 15.36 | qfq | 95,983,526 | 1,453,421,391 | 6.72% |
| 2025-03-24 | 15.15 | 15.55 | 14.13 | 14.44 | 14.40 | qfq | 94,656,581 | 1,391,734,164 | -4.69% |
| 2025-03-21 | 14.85 | 16.47 | 14.45 | 15.15 | 15.10 | qfq | 140,290,429 | 2,163,931,602 | -2.45% |
| 2025-03-20 | 15.53 | 15.53 | 14.79 | 15.53 | 15.48 | qfq | 91,958,659 | 1,412,764,900 | 9.99% |
| 2025-03-19 | 12.78 | 14.12 | 12.61 | 14.12 | 14.08 | qfq | 37,969,400 | 512,313,149 | 9.97% |
| 2025-03-18 | 12.75 | 12.86 | 12.66 | 12.84 | 12.80 | qfq | 10,001,800 | 127,656,330 | 0.71% |
| 2025-03-17 | 12.66 | 12.88 | 12.61 | 12.75 | 12.71 | qfq | 10,132,400 | 129,261,896 | 0.95% |
| 2025-03-14 | 12.40 | 12.67 | 12.30 | 12.63 | 12.59 | qfq | 10,707,901 | 134,186,474 | 1.53% |
| 2025-03-13 | 12.79 | 12.83 | 12.18 | 12.44 | 12.40 | qfq | 17,189,206 | 213,856,933 | -2.89% |
| 2025-03-12 | 12.70 | 13.13 | 12.60 | 12.81 | 12.77 | qfq | 17,687,601 | 227,208,022 | 1.10% |
| 2025-03-11 | 12.56 | 12.69 | 12.42 | 12.67 | 12.63 | qfq | 11,352,200 | 142,499,445 | -0.55% |
| 2025-03-10 | 12.95 | 13.12 | 12.60 | 12.74 | 12.70 | qfq | 12,699,200 | 162,052,379 | -1.62% |
| 2025-03-07 | 12.97 | 13.23 | 12.84 | 12.95 | 12.91 | qfq | 11,710,800 | 152,376,720 | -0.54% |
| 2025-03-06 | 12.98 | 13.20 | 12.91 | 13.02 | 12.98 | qfq | 11,533,201 | 150,464,134 | 0.93% |
| 2025-03-05 | 12.80 | 12.92 | 12.56 | 12.90 | 12.86 | qfq | 8,894,600 | 113,296,785 | 0.78% |
| 2025-03-04 | 12.51 | 12.85 | 12.48 | 12.80 | 12.76 | qfq | 8,137,100 | 103,780,943 | 1.59% |
| 2025-03-03 | 12.71 | 12.93 | 12.51 | 12.60 | 12.56 | qfq | 10,209,800 | 129,942,109 | -0.79% |
| 2025-02-28 | 13.50 | 13.59 | 12.60 | 12.70 | 12.66 | qfq | 15,293,100 | 199,268,242 | -6.62% |
| 2025-02-27 | 13.85 | 14.00 | 13.28 | 13.60 | 13.56 | qfq | 13,749,999 | 186,083,670 | -1.81% |
| 2025-02-26 | 13.95 | 13.96 | 13.75 | 13.85 | 13.81 | qfq | 11,629,100 | 160,997,505 | -0.14% |
| 2025-02-25 | 13.81 | 14.14 | 13.63 | 13.87 | 13.83 | qfq | 12,629,201 | 175,820,335 | -0.64% |
| 2025-02-24 | 13.98 | 14.10 | 13.78 | 13.96 | 13.92 | qfq | 11,290,707 | 156,868,337 | -0.78% |
| 2025-02-21 | 14.16 | 14.18 | 13.90 | 14.07 | 14.03 | qfq | 17,810,294 | 250,143,447 | -0.92% |
| 2025-02-20 | 14.06 | 14.35 | 13.93 | 14.20 | 14.16 | qfq | 25,998,812 | 367,440,503 | 1.72% |
| 2025-02-19 | 13.20 | 14.11 | 13.10 | 13.96 | 13.92 | qfq | 23,438,401 | 319,942,793 | 6.16% |
| 2025-02-18 | 13.73 | 13.80 | 13.09 | 13.15 | 13.11 | qfq | 11,982,250 | 160,889,615 | -4.15% |
| 2025-02-17 | 13.45 | 13.93 | 13.43 | 13.72 | 13.68 | qfq | 16,782,615 | 229,610,179 | 1.70% |
| 2025-02-14 | 13.46 | 13.80 | 13.31 | 13.49 | 13.45 | qfq | 12,833,300 | 173,119,054 | -0.07% |
| 2025-02-13 | 13.80 | 13.88 | 13.38 | 13.50 | 13.46 | qfq | 17,077,900 | 231,948,382 | -2.81% |
| 2025-02-12 | 13.71 | 14.13 | 13.56 | 13.89 | 13.85 | qfq | 18,826,500 | 260,642,052 | 0.87% |
| 2025-02-11 | 13.68 | 13.92 | 13.54 | 13.77 | 13.73 | qfq | 23,650,320 | 324,640,386 | 0.51% |
| 2025-02-10 | 13.21 | 13.83 | 13.20 | 13.70 | 13.66 | qfq | 29,277,004 | 395,522,762 | 2.70% |
| 2025-02-07 | 12.63 | 13.68 | 12.61 | 13.34 | 13.30 | qfq | 36,899,000 | 492,527,252 | 7.23% |
| 2025-02-06 | 12.00 | 12.45 | 11.97 | 12.44 | 12.40 | qfq | 10,403,600 | 128,178,134 | 3.32% |
| 2025-02-05 | 11.97 | 12.10 | 11.88 | 12.04 | 12.00 | qfq | 5,404,411 | 64,954,802 | 1.95% |
| 2025-01-27 | 12.10 | 12.13 | 11.80 | 11.81 | 11.77 | qfq | 5,575,300 | 66,444,150 | -2.32% |
| 2025-01-24 | 11.90 | 12.10 | 11.75 | 12.09 | 12.05 | qfq | 7,826,600 | 93,507,435 | 1.77% |
| 2025-01-23 | 12.20 | 12.29 | 11.86 | 11.88 | 11.84 | qfq | 8,533,700 | 103,087,400 | -1.57% |
| 2025-01-22 | 12.16 | 12.26 | 12.00 | 12.07 | 12.03 | qfq | 6,730,900 | 81,412,478 | -1.23% |
| 2025-01-21 | 12.00 | 12.27 | 11.83 | 12.22 | 12.18 | qfq | 10,076,000 | 121,592,312 | 2.95% |
| 2025-01-20 | 11.74 | 12.00 | 11.63 | 11.87 | 11.83 | qfq | 7,586,700 | 89,834,235 | 2.15% |
| 2025-01-17 | 11.51 | 11.75 | 11.40 | 11.62 | 11.58 | qfq | 6,226,000 | 72,212,152 | 0.43% |
| 2025-01-16 | 11.66 | 11.78 | 11.46 | 11.57 | 11.53 | qfq | 6,459,600 | 75,011,111 | 0.43% |
| 2025-01-15 | 11.81 | 11.84 | 11.48 | 11.52 | 11.48 | qfq | 6,918,100 | 80,328,824 | -2.21% |
| 2025-01-14 | 11.10 | 11.78 | 11.03 | 11.78 | 11.74 | qfq | 12,134,604 | 139,555,946 | 6.90% |
| 2025-01-13 | 10.93 | 11.17 | 10.55 | 11.02 | 10.99 | qfq | 7,857,400 | 85,750,790 | 0.00% |
| 2025-01-10 | 11.43 | 11.56 | 11.02 | 11.02 | 10.99 | qfq | 7,894,000 | 89,038,200 | -3.50% |
| 2025-01-09 | 11.33 | 11.64 | 11.24 | 11.42 | 11.39 | qfq | 7,825,600 | 89,983,362 | -0.09% |
| 2025-01-08 | 11.63 | 11.66 | 10.95 | 11.43 | 11.40 | qfq | 15,068,780 | 170,155,501 | -2.64% |
| 2025-01-07 | 11.50 | 11.80 | 11.50 | 11.74 | 11.70 | qfq | 8,710,800 | 101,724,853 | 2.09% |
| 2025-01-06 | 11.65 | 11.71 | 11.18 | 11.50 | 11.47 | qfq | 8,294,500 | 95,429,631 | -1.46% |
| 2025-01-03 | 12.30 | 12.43 | 11.62 | 11.67 | 11.63 | qfq | 13,216,200 | 157,639,777 | -4.19% |
| 2025-01-02 | 12.66 | 12.70 | 12.02 | 12.18 | 12.14 | qfq | 12,546,500 | 155,344,073 | -4.32% |
| 2024-12-31 | 13.72 | 13.73 | 12.72 | 12.73 | 12.69 | qfq | 17,168,800 | 224,492,038 | -6.94% |
| 2024-12-30 | 13.59 | 13.96 | 13.22 | 13.68 | 13.64 | qfq | 12,881,801 | 176,036,465 | 0.15% |
| 2024-12-27 | 13.69 | 14.09 | 13.52 | 13.66 | 13.62 | qfq | 14,739,451 | 203,790,706 | -0.29% |
| 2024-12-26 | 13.17 | 13.88 | 13.07 | 13.70 | 13.66 | qfq | 16,400,525 | 224,148,454 | 3.55% |
| 2024-12-25 | 13.25 | 13.55 | 12.80 | 13.23 | 13.19 | qfq | 14,043,100 | 185,336,342 | -0.90% |
| 2024-12-24 | 13.41 | 13.76 | 12.89 | 13.35 | 13.31 | qfq | 15,847,900 | 212,293,090 | -0.37% |
| 2024-12-23 | 14.10 | 14.16 | 13.33 | 13.40 | 13.36 | qfq | 13,950,092 | 191,093,126 | -4.63% |
| 2024-12-20 | 13.85 | 14.20 | 13.70 | 14.05 | 14.01 | qfq | 15,004,700 | 210,531,589 | 1.52% |
| 2024-12-19 | 13.61 | 13.91 | 13.50 | 13.84 | 13.80 | qfq | 14,209,300 | 194,819,633 | 0.00% |
| 2024-12-18 | 12.96 | 14.14 | 12.69 | 13.84 | 13.80 | qfq | 21,348,100 | 288,150,471 | 6.79% |
| 2024-12-17 | 13.34 | 13.53 | 12.93 | 12.96 | 12.92 | qfq | 11,330,203 | 149,581,035 | -4.14% |
| 2024-12-16 | 13.88 | 14.05 | 13.41 | 13.52 | 13.48 | qfq | 12,025,803 | 164,311,849 | -2.59% |
| 2024-12-13 | 14.04 | 14.21 | 13.80 | 13.88 | 13.84 | qfq | 14,647,800 | 204,367,885 | -1.49% |
| 2024-12-12 | 13.80 | 14.19 | 13.66 | 14.09 | 14.05 | qfq | 19,895,901 | 276,797,815 | 0.71% |
| 2024-12-11 | 13.30 | 14.30 | 13.18 | 13.99 | 13.95 | qfq | 28,629,327 | 395,758,272 | 5.11% |
| 2024-12-10 | 13.16 | 13.76 | 13.00 | 13.31 | 13.27 | qfq | 19,579,227 | 261,537,240 | 3.66% |
| 2024-12-09 | 13.12 | 13.22 | 12.70 | 12.84 | 12.80 | qfq | 9,396,900 | 121,535,555 | -2.13% |
| 2024-12-06 | 12.87 | 13.32 | 12.87 | 13.12 | 13.08 | qfq | 13,266,800 | 174,028,236 | 2.26% |
| 2024-12-05 | 12.70 | 12.92 | 12.63 | 12.83 | 12.79 | qfq | 6,430,700 | 82,539,197 | 1.02% |
| 2024-12-04 | 12.95 | 13.23 | 12.66 | 12.70 | 12.66 | qfq | 11,524,500 | 148,047,572 | -1.47% |
| 2024-12-03 | 13.17 | 13.18 | 12.77 | 12.89 | 12.85 | qfq | 8,576,300 | 110,968,515 | -1.90% |
| 2024-12-02 | 13.10 | 13.39 | 13.02 | 13.14 | 13.10 | qfq | 8,209,733 | 108,392,200 | 0.31% |
| 2024-11-29 | 12.66 | 13.27 | 12.59 | 13.10 | 13.06 | qfq | 12,665,400 | 163,821,547 | 3.48% |
| 2024-11-28 | 12.95 | 13.01 | 12.66 | 12.66 | 12.62 | qfq | 7,455,300 | 95,535,797 | -2.24% |
| 2024-11-27 | 12.81 | 12.98 | 12.35 | 12.95 | 12.91 | qfq | 10,812,300 | 136,764,526 | 0.15% |
| 2024-11-26 | 13.19 | 13.28 | 12.87 | 12.93 | 12.89 | qfq | 6,899,800 | 89,928,491 | -1.00% |
| 2024-11-25 | 13.23 | 13.38 | 12.78 | 13.06 | 13.02 | qfq | 8,941,000 | 115,770,348 | -1.28% |
| 2024-11-22 | 13.79 | 13.98 | 13.18 | 13.23 | 13.19 | qfq | 12,539,303 | 171,331,260 | -4.82% |
| 2024-11-21 | 13.75 | 13.95 | 13.58 | 13.90 | 13.86 | qfq | 9,855,100 | 135,898,969 | 0.72% |
| 2024-11-20 | 13.20 | 14.12 | 13.13 | 13.80 | 13.76 | qfq | 15,937,433 | 216,687,509 | 3.99% |
| 2024-11-19 | 12.85 | 13.30 | 12.80 | 13.27 | 13.23 | qfq | 12,443,933 | 162,311,106 | 3.19% |
| 2024-11-18 | 13.65 | 13.97 | 12.74 | 12.86 | 12.82 | qfq | 20,629,800 | 269,166,792 | -6.13% |
| 2024-11-15 | 13.41 | 14.58 | 13.41 | 13.70 | 13.66 | qfq | 25,276,329 | 354,809,598 | 1.03% |
| 2024-11-14 | 13.99 | 14.24 | 13.53 | 13.56 | 13.52 | qfq | 11,721,300 | 162,004,943 | -3.62% |
| 2024-11-13 | 13.93 | 14.24 | 13.62 | 14.07 | 14.03 | qfq | 15,317,500 | 212,914,674 | -0.85% |
| 2024-11-12 | 14.35 | 14.98 | 14.06 | 14.19 | 14.15 | qfq | 24,269,700 | 348,927,682 | -1.11% |
| 2024-11-11 | 13.81 | 14.42 | 13.73 | 14.35 | 14.31 | qfq | 20,527,680 | 291,986,392 | 3.39% |
| 2024-11-08 | 14.01 | 14.23 | 13.77 | 13.88 | 13.84 | qfq | 13,363,099 | 186,954,840 | -0.86% |
| 2024-11-07 | 13.60 | 14.00 | 13.55 | 14.00 | 13.96 | qfq | 12,957,600 | 178,880,746 | 2.19% |
| 2024-11-06 | 14.06 | 14.30 | 13.60 | 13.70 | 13.66 | qfq | 17,488,200 | 243,270,888 | -2.56% |
| 2024-11-05 | 13.80 | 14.22 | 13.76 | 14.06 | 14.02 | qfq | 15,622,300 | 218,727,389 | 1.08% |
| 2024-11-04 | 13.60 | 14.07 | 13.60 | 13.91 | 13.87 | qfq | 14,743,890 | 204,436,473 | 2.51% |
| 2024-11-01 | 14.51 | 14.68 | 13.55 | 13.57 | 13.53 | qfq | 25,044,900 | 348,908,988 | -6.48% |
| 2024-10-31 | 14.37 | 14.85 | 14.24 | 14.51 | 14.47 | qfq | 19,691,903 | 286,908,708 | 0.28% |
| 2024-10-30 | 14.18 | 14.87 | 14.14 | 14.47 | 14.43 | qfq | 19,402,176 | 282,118,977 | 0.49% |
| 2024-10-29 | 14.69 | 15.26 | 14.40 | 14.40 | 14.36 | qfq | 24,347,704 | 357,288,687 | -2.83% |
| 2024-10-28 | 15.17 | 15.17 | 14.51 | 14.82 | 14.77 | qfq | 27,382,500 | 405,323,151 | -0.67% |
| 2024-10-25 | 14.80 | 15.29 | 14.14 | 14.92 | 14.87 | qfq | 36,737,030 | 541,172,807 | 2.75% |
| 2024-10-24 | 13.76 | 14.78 | 13.45 | 14.52 | 14.48 | qfq | 31,694,476 | 447,110,999 | 6.30% |
| 2024-10-23 | 13.77 | 14.49 | 13.60 | 13.66 | 13.62 | qfq | 25,364,512 | 353,268,457 | -1.66% |
| 2024-10-22 | 13.56 | 14.26 | 13.39 | 13.89 | 13.85 | qfq | 32,250,561 | 444,268,528 | 2.28% |
| 2024-10-21 | 13.80 | 14.55 | 13.50 | 13.58 | 13.54 | qfq | 49,527,867 | 695,447,929 | 0.30% |
| 2024-10-18 | 12.99 | 13.80 | 12.91 | 13.54 | 13.50 | qfq | 37,508,675 | 500,874,836 | 1.27% |
| 2024-10-17 | 12.80 | 13.87 | 12.64 | 13.37 | 13.33 | qfq | 49,204,839 | 655,891,754 | 5.03% |
| 2024-10-16 | 12.00 | 12.98 | 11.65 | 12.73 | 12.69 | qfq | 38,999,745 | 488,725,538 | 6.17% |
| 2024-10-15 | 11.81 | 12.75 | 11.72 | 11.99 | 11.95 | qfq | 28,393,751 | 347,459,490 | 0.42% |
| 2024-10-14 | 11.01 | 12.03 | 10.91 | 11.94 | 11.90 | qfq | 22,780,501 | 263,748,578 | 8.84% |
| 2024-10-11 | 11.63 | 11.79 | 10.84 | 10.97 | 10.94 | qfq | 15,945,900 | 178,230,127 | -5.67% |
| 2024-10-10 | 11.68 | 12.19 | 11.20 | 11.63 | 11.59 | qfq | 18,882,000 | 220,414,128 | 2.20% |
| 2024-10-09 | 11.92 | 12.23 | 11.30 | 11.38 | 11.35 | qfq | 24,803,100 | 291,566,506 | -9.18% |
| 2024-10-08 | 12.53 | 12.53 | 11.61 | 12.53 | 12.49 | qfq | 33,011,391 | 404,522,104 | 10.01% |
| 2024-09-30 | 10.59 | 11.39 | 10.59 | 11.39 | 11.36 | qfq | 27,223,056 | 301,875,199 | 10.05% |
| 2024-09-27 | 9.92 | 10.50 | 9.92 | 10.35 | 10.32 | qfq | 14,011,200 | 143,280,609 | 4.97% |
| 2024-09-26 | 9.67 | 9.87 | 9.65 | 9.86 | 9.83 | qfq | 6,873,389 | 67,142,156 | 1.65% |
| 2024-09-25 | 9.69 | 9.95 | 9.68 | 9.70 | 9.67 | qfq | 9,365,400 | 92,050,259 | 0.21% |
| 2024-09-24 | 9.57 | 9.71 | 9.37 | 9.68 | 9.65 | qfq | 8,073,900 | 77,329,550 | 1.26% |
| 2024-09-23 | 9.46 | 9.63 | 9.32 | 9.56 | 9.53 | qfq | 5,887,200 | 56,109,818 | 1.81% |
| 2024-09-20 | 9.28 | 9.40 | 9.25 | 9.39 | 9.36 | qfq | 5,073,150 | 47,423,578 | 1.29% |
| 2024-09-19 | 9.18 | 9.33 | 9.12 | 9.27 | 9.24 | qfq | 4,250,400 | 39,285,890 | 1.42% |
| 2024-09-18 | 9.23 | 9.39 | 9.02 | 9.14 | 9.11 | qfq | 4,618,500 | 42,193,173 | -0.98% |
| 2024-09-13 | 9.51 | 9.55 | 9.23 | 9.23 | 9.20 | qfq | 6,315,200 | 59,121,643 | -2.84% |
| 2024-09-12 | 9.72 | 9.76 | 9.50 | 9.50 | 9.47 | qfq | 5,478,900 | 52,535,076 | -1.66% |
| 2024-09-11 | 9.90 | 9.90 | 9.63 | 9.66 | 9.63 | qfq | 6,084,100 | 59,190,789 | -3.11% |
| 2024-09-10 | 9.91 | 9.98 | 9.48 | 9.97 | 9.94 | qfq | 8,500,600 | 82,624,598 | 0.91% |
| 2024-09-09 | 10.00 | 10.07 | 9.75 | 9.88 | 9.85 | qfq | 10,706,200 | 106,089,975 | -2.66% |
| 2024-09-06 | 10.36 | 10.36 | 10.08 | 10.15 | 10.12 | qfq | 7,975,200 | 81,076,373 | -1.84% |
| 2024-09-05 | 10.25 | 10.42 | 10.23 | 10.34 | 10.31 | qfq | 6,156,100 | 63,471,888 | 0.68% |
| 2024-09-04 | 10.41 | 10.43 | 10.16 | 10.27 | 10.24 | qfq | 8,806,500 | 90,260,865 | -2.19% |
| 2024-09-03 | 10.42 | 10.60 | 10.38 | 10.50 | 10.47 | qfq | 6,491,900 | 68,056,053 | 0.67% |
| 2024-09-02 | 10.70 | 10.78 | 10.42 | 10.43 | 10.40 | qfq | 10,655,100 | 112,738,251 | -2.89% |
| 2024-08-30 | 10.60 | 10.98 | 10.56 | 10.74 | 10.71 | qfq | 17,660,615 | 191,057,178 | 1.80% |
| 2024-08-29 | 10.12 | 10.72 | 10.05 | 10.55 | 10.52 | qfq | 13,839,300 | 144,607,171 | 4.15% |
| 2024-08-28 | 10.00 | 10.22 | 9.98 | 10.13 | 10.10 | qfq | 4,950,671 | 49,998,945 | 0.60% |
| 2024-08-27 | 10.50 | 10.50 | 10.05 | 10.07 | 10.04 | qfq | 9,284,900 | 94,596,384 | -4.00% |
| 2024-08-26 | 10.36 | 10.52 | 10.22 | 10.49 | 10.46 | qfq | 7,587,571 | 78,845,275 | 0.87% |
| 2024-08-23 | 10.27 | 10.45 | 10.14 | 10.40 | 10.37 | qfq | 8,188,682 | 84,254,336 | 1.86% |
| 2024-08-22 | 10.31 | 10.35 | 10.19 | 10.21 | 10.18 | qfq | 6,545,900 | 67,034,816 | -1.64% |
| 2024-08-21 | 10.46 | 10.64 | 10.34 | 10.38 | 10.35 | qfq | 8,504,771 | 89,207,354 | 0.19% |
| 2024-08-20 | 10.50 | 10.77 | 10.32 | 10.36 | 10.33 | qfq | 8,076,600 | 84,680,069 | -0.86% |
| 2024-08-19 | 10.84 | 10.85 | 10.44 | 10.45 | 10.42 | qfq | 11,587,300 | 122,829,649 | -4.04% |
| 2024-08-16 | 10.60 | 10.97 | 10.60 | 10.89 | 10.86 | qfq | 18,333,005 | 198,531,400 | 2.54% |
| 2024-08-15 | 10.57 | 10.86 | 10.47 | 10.62 | 10.59 | qfq | 13,659,300 | 145,439,415 | 0.19% |
| 2024-08-14 | 10.23 | 10.75 | 10.12 | 10.60 | 10.57 | qfq | 12,601,106 | 131,931,462 | 3.82% |
| 2024-08-13 | 10.04 | 10.23 | 10.03 | 10.21 | 10.18 | qfq | 4,029,700 | 40,854,285 | 1.79% |
| 2024-08-12 | 10.25 | 10.32 | 9.97 | 10.03 | 10.00 | qfq | 6,407,206 | 64,664,705 | -2.62% |
| 2024-08-09 | 10.31 | 10.43 | 10.29 | 10.30 | 10.27 | qfq | 5,246,100 | 54,315,857 | -0.10% |
| 2024-08-08 | 10.17 | 10.38 | 10.10 | 10.31 | 10.28 | qfq | 6,356,100 | 65,306,730 | 0.68% |
| 2024-08-07 | 10.30 | 10.39 | 10.22 | 10.24 | 10.21 | qfq | 4,481,600 | 46,137,737 | -0.29% |
| 2024-08-06 | 10.30 | 10.41 | 10.17 | 10.27 | 10.24 | qfq | 5,548,600 | 56,882,514 | 0.88% |
| 2024-08-05 | 10.50 | 10.60 | 10.16 | 10.18 | 10.15 | qfq | 11,105,300 | 114,817,221 | -3.96% |
| 2024-08-02 | 10.81 | 10.92 | 10.58 | 10.60 | 10.57 | qfq | 9,481,900 | 101,821,314 | -3.20% |
| 2024-08-01 | 10.94 | 11.05 | 10.89 | 10.95 | 10.92 | qfq | 10,472,700 | 114,897,487 | -0.27% |
| 2024-07-31 | 10.79 | 11.06 | 10.79 | 10.98 | 10.95 | qfq | 16,222,500 | 177,534,886 | 0.18% |
| 2024-07-30 | 10.32 | 11.12 | 10.30 | 10.96 | 10.93 | qfq | 21,999,475 | 238,044,644 | 4.78% |
| 2024-07-29 | 10.42 | 10.75 | 10.22 | 10.46 | 10.43 | qfq | 8,244,902 | 86,250,666 | 0.48% |
| 2024-07-26 | 10.20 | 10.50 | 10.17 | 10.41 | 10.38 | qfq | 6,475,800 | 67,154,675 | 1.76% |
| 2024-07-25 | 10.24 | 10.33 | 10.04 | 10.23 | 10.20 | qfq | 6,631,900 | 67,527,774 | -0.97% |
| 2024-07-24 | 10.50 | 10.64 | 10.31 | 10.33 | 10.30 | qfq | 7,362,000 | 76,788,064 | -1.81% |
| 2024-07-23 | 10.71 | 10.73 | 10.45 | 10.52 | 10.49 | qfq | 8,647,673 | 91,490,580 | -2.32% |
| 2024-07-22 | 10.97 | 11.00 | 10.68 | 10.77 | 10.74 | qfq | 10,751,100 | 116,033,573 | -1.73% |
| 2024-07-19 | 10.77 | 11.15 | 10.66 | 10.96 | 10.93 | qfq | 16,606,500 | 182,853,641 | 2.24% |
| 2024-07-18 | 10.59 | 10.76 | 10.20 | 10.72 | 10.69 | qfq | 12,908,406 | 135,040,697 | -0.28% |
| 2024-07-17 | 11.12 | 11.15 | 10.75 | 10.75 | 10.72 | qfq | 11,630,300 | 126,718,100 | -3.24% |
| 2024-07-16 | 10.89 | 11.12 | 10.86 | 11.11 | 11.08 | qfq | 12,636,400 | 139,327,349 | 1.74% |
| 2024-07-15 | 11.09 | 11.12 | 10.80 | 10.92 | 10.89 | qfq | 8,808,500 | 96,385,862 | -0.36% |
| 2024-07-12 | 11.09 | 11.09 | 10.88 | 10.96 | 10.93 | qfq | 8,871,550 | 97,023,962 | -1.26% |
| 2024-07-11 | 11.03 | 11.16 | 10.82 | 11.10 | 11.07 | qfq | 15,927,600 | 175,636,306 | 2.12% |
| 2024-07-10 | 10.88 | 11.00 | 10.73 | 10.87 | 10.84 | qfq | 12,513,500 | 136,075,256 | 0.37% |
| 2024-07-09 | 10.03 | 10.90 | 10.03 | 10.83 | 10.80 | qfq | 20,150,200 | 212,236,254 | 7.33% |
| 2024-07-08 | 10.28 | 10.48 | 10.06 | 10.09 | 10.06 | qfq | 8,332,601 | 85,212,831 | -1.27% |
| 2024-07-05 | 10.21 | 10.31 | 10.04 | 10.22 | 10.19 | qfq | 7,552,200 | 76,706,077 | -0.97% |
| 2024-07-04 | 10.48 | 10.63 | 10.25 | 10.32 | 10.29 | qfq | 8,070,400 | 84,234,095 | -1.15% |
| 2024-07-03 | 10.70 | 10.76 | 10.38 | 10.44 | 10.41 | qfq | 8,106,500 | 84,941,029 | -2.34% |
| 2024-07-02 | 10.86 | 10.94 | 10.61 | 10.69 | 10.66 | qfq | 8,976,200 | 96,284,883 | -1.57% |
| 2024-07-01 | 10.79 | 11.06 | 10.51 | 10.86 | 10.83 | qfq | 14,421,950 | 155,933,795 | 0.56% |
| 2024-06-28 | 10.22 | 11.09 | 10.01 | 10.80 | 10.77 | qfq | 20,341,100 | 219,011,404 | 5.88% |
| 2024-06-27 | 10.30 | 10.69 | 10.19 | 10.20 | 10.17 | qfq | 13,863,050 | 145,142,544 | -1.54% |
| 2024-06-26 | 9.59 | 10.45 | 9.44 | 10.36 | 10.33 | qfq | 15,490,100 | 155,235,383 | 7.36% |
| 2024-06-25 | 9.99 | 10.12 | 9.53 | 9.65 | 9.62 | qfq | 12,159,200 | 118,786,838 | -3.88% |
| 2024-06-24 | 10.59 | 10.75 | 10.00 | 10.04 | 10.01 | qfq | 14,820,450 | 152,654,687 | -6.69% |
| 2024-06-21 | 10.56 | 10.85 | 10.36 | 10.76 | 10.73 | qfq | 11,666,300 | 123,762,299 | 0.56% |
| 2024-06-20 | 11.16 | 11.21 | 10.67 | 10.70 | 10.67 | qfq | 14,204,300 | 155,663,726 | -3.34% |
| 2024-06-19 | 11.40 | 11.45 | 11.05 | 11.07 | 11.04 | qfq | 15,081,150 | 168,578,685 | -3.15% |
| 2024-06-18 | 11.45 | 11.50 | 11.29 | 11.43 | 11.40 | qfq | 16,332,672 | 185,912,527 | -0.70% |
| 2024-06-17 | 11.18 | 11.63 | 11.18 | 11.51 | 11.47 | qfq | 25,506,204 | 292,791,617 | 1.05% |
| 2024-06-14 | 10.80 | 11.41 | 10.65 | 11.39 | 11.36 | qfq | 31,408,063 | 348,189,887 | 5.46% |
| 2024-06-13 | 10.90 | 11.31 | 10.78 | 10.80 | 10.77 | qfq | 28,293,900 | 310,760,828 | -2.44% |
| 2024-06-12 | 11.20 | 11.60 | 10.85 | 11.07 | 11.04 | qfq | 35,960,965 | 404,764,248 | 4.43% |
| 2024-06-11 | 10.40 | 10.76 | 10.09 | 10.60 | 10.57 | qfq | 34,761,684 | 357,262,899 | -5.44% |
| 2024-06-07 | 12.49 | 12.77 | 11.00 | 11.21 | 11.18 | qfq | 46,123,649 | 544,777,882 | -4.19% |
| 2024-06-06 | 11.62 | 11.91 | 11.17 | 11.70 | 11.66 | qfq | 53,118,429 | 613,953,645 | 0.78% |
| 2024-06-05 | 10.52 | 11.61 | 10.44 | 11.61 | 11.57 | qfq | 31,984,852 | 358,186,576 | 10.05% |
| 2024-06-04 | 10.90 | 10.99 | 10.35 | 10.55 | 10.52 | qfq | 13,947,624 | 146,921,650 | -2.76% |
| 2024-06-03 | 11.09 | 11.25 | 10.69 | 10.85 | 10.82 | qfq | 18,291,566 | 200,301,344 | -1.72% |
| 2024-05-31 | 10.89 | 11.32 | 10.89 | 11.04 | 11.01 | qfq | 27,415,054 | 303,392,143 | 2.13% |
| 2024-05-30 | 10.44 | 11.34 | 10.28 | 10.81 | 10.78 | qfq | 27,854,174 | 302,118,485 | 1.50% |
| 2024-05-29 | 10.16 | 10.90 | 10.14 | 10.65 | 10.62 | qfq | 23,416,700 | 248,750,597 | 3.00% |
| 2024-05-28 | 9.92 | 10.80 | 9.74 | 10.34 | 10.28 | qfq | 17,383,150 | 179,894,511 | 4.13% |
| 2024-05-27 | 9.98 | 10.02 | 9.61 | 9.93 | 9.87 | qfq | 3,937,500 | 38,470,841 | 0.61% |
| 2024-05-24 | 10.10 | 10.12 | 9.85 | 9.87 | 9.81 | qfq | 4,007,000 | 39,913,497 | -2.08% |
| 2024-05-23 | 10.25 | 10.25 | 10.03 | 10.08 | 10.02 | qfq | 4,763,549 | 48,164,294 | -1.85% |
| 2024-05-22 | 10.17 | 10.32 | 10.11 | 10.27 | 10.21 | qfq | 6,202,400 | 63,301,838 | 1.08% |
| 2024-05-21 | 10.17 | 10.23 | 10.10 | 10.16 | 10.10 | qfq | 3,756,500 | 38,125,555 | -0.39% |
| 2024-05-20 | 10.31 | 10.35 | 10.13 | 10.20 | 10.14 | qfq | 5,015,500 | 51,305,153 | -1.16% |
| 2024-05-17 | 10.12 | 10.33 | 10.09 | 10.32 | 10.26 | qfq | 6,277,600 | 64,076,320 | 1.98% |
| 2024-05-16 | 10.15 | 10.30 | 10.10 | 10.12 | 10.06 | qfq | 4,881,100 | 49,822,900 | 0.30% |
| 2024-05-15 | 10.26 | 10.29 | 10.04 | 10.09 | 10.03 | qfq | 6,492,700 | 65,850,428 | -1.94% |
| 2024-05-14 | 10.22 | 10.90 | 10.20 | 10.29 | 10.23 | qfq | 8,509,052 | 88,956,299 | 0.98% |
| 2024-05-13 | 10.38 | 10.39 | 10.10 | 10.19 | 10.13 | qfq | 5,041,900 | 51,520,433 | -1.55% |
| 2024-05-10 | 10.65 | 10.66 | 10.30 | 10.35 | 10.29 | qfq | 4,654,680 | 48,375,783 | -2.27% |
| 2024-05-09 | 10.51 | 10.62 | 10.46 | 10.59 | 10.53 | qfq | 3,765,680 | 39,815,665 | 1.15% |
| 2024-05-08 | 10.71 | 10.78 | 10.42 | 10.47 | 10.41 | qfq | 5,715,900 | 60,342,666 | -2.33% |
| 2024-05-07 | 10.85 | 10.88 | 10.66 | 10.72 | 10.66 | qfq | 6,729,101 | 72,365,060 | -1.11% |
| 2024-05-06 | 10.90 | 10.98 | 10.77 | 10.84 | 10.78 | qfq | 7,187,500 | 77,914,604 | -0.18% |
| 2024-04-30 | 10.80 | 10.92 | 10.66 | 10.86 | 10.80 | qfq | 6,099,800 | 65,764,631 | 0.93% |
| 2024-04-29 | 10.36 | 10.92 | 10.35 | 10.76 | 10.70 | qfq | 7,619,400 | 81,115,570 | 3.96% |
| 2024-04-26 | 10.15 | 10.42 | 10.06 | 10.35 | 10.29 | qfq | 7,878,401 | 80,959,312 | 1.97% |
| 2024-04-25 | 9.99 | 10.50 | 9.90 | 10.15 | 10.09 | qfq | 8,859,000 | 90,004,322 | 3.26% |
| 2024-04-24 | 9.60 | 9.83 | 9.52 | 9.83 | 9.77 | qfq | 4,407,303 | 42,897,167 | 2.93% |
| 2024-04-23 | 9.53 | 9.65 | 9.41 | 9.55 | 9.49 | qfq | 3,207,000 | 30,516,786 | 0.21% |
| 2024-04-22 | 9.85 | 9.85 | 9.47 | 9.53 | 9.47 | qfq | 6,684,300 | 64,170,316 | -3.05% |
| 2024-04-19 | 9.72 | 9.99 | 9.59 | 9.83 | 9.77 | qfq | 8,901,518 | 87,024,508 | 2.29% |
| 2024-04-18 | 9.70 | 9.72 | 9.37 | 9.61 | 9.55 | qfq | 7,916,298 | 75,581,442 | 0.21% |
| 2024-04-17 | 8.95 | 9.64 | 8.94 | 9.59 | 9.53 | qfq | 10,715,815 | 101,516,482 | 9.47% |
| 2024-04-16 | 9.46 | 9.70 | 8.70 | 8.76 | 8.71 | qfq | 8,911,601 | 80,024,752 | -8.75% |
| 2024-04-15 | 10.22 | 10.41 | 9.40 | 9.60 | 9.54 | qfq | 9,109,574 | 88,965,902 | -6.98% |
| 2024-04-12 | 10.44 | 10.73 | 10.25 | 10.32 | 10.26 | qfq | 4,933,900 | 51,685,741 | 0.29% |
| 2024-04-11 | 10.20 | 10.55 | 10.17 | 10.29 | 10.23 | qfq | 5,078,600 | 52,618,505 | -0.10% |
| 2024-04-10 | 10.47 | 10.77 | 10.25 | 10.30 | 10.24 | qfq | 6,083,700 | 63,334,542 | -4.45% |
| 2024-04-09 | 10.68 | 10.87 | 10.60 | 10.78 | 10.72 | qfq | 5,693,600 | 61,392,960 | 0.94% |
| 2024-04-08 | 10.95 | 11.04 | 10.61 | 10.68 | 10.62 | qfq | 12,021,305 | 129,911,973 | -4.90% |
| 2024-04-03 | 11.96 | 11.96 | 11.03 | 11.23 | 11.16 | qfq | 12,285,620 | 139,296,987 | -0.80% |
| 2024-04-02 | 11.23 | 11.50 | 11.00 | 11.32 | 11.25 | qfq | 9,134,904 | 102,976,979 | 0.62% |
| 2024-04-01 | 11.18 | 11.55 | 11.10 | 11.25 | 11.18 | qfq | 7,869,471 | 88,722,867 | 1.26% |
| 2024-03-29 | 10.95 | 11.12 | 10.85 | 11.11 | 11.04 | qfq | 6,450,050 | 71,014,702 | 1.09% |
| 2024-03-28 | 10.34 | 11.14 | 10.34 | 10.99 | 10.93 | qfq | 8,613,870 | 93,514,917 | 6.49% |
| 2024-03-27 | 10.85 | 11.11 | 10.29 | 10.32 | 10.26 | qfq | 7,509,200 | 80,256,334 | -5.32% |
| 2024-03-26 | 10.97 | 11.13 | 10.67 | 10.90 | 10.84 | qfq | 7,665,200 | 83,335,241 | -1.54% |
| 2024-03-25 | 11.34 | 11.42 | 11.00 | 11.07 | 11.00 | qfq | 8,080,100 | 90,444,231 | -0.90% |
| 2024-03-22 | 11.29 | 11.55 | 11.10 | 11.17 | 11.10 | qfq | 8,443,022 | 95,253,001 | -1.41% |
| 2024-03-21 | 11.13 | 11.57 | 11.07 | 11.33 | 11.26 | qfq | 14,206,500 | 160,886,365 | 1.52% |
| 2024-03-20 | 11.00 | 11.16 | 10.98 | 11.16 | 11.09 | qfq | 7,420,060 | 82,342,269 | 0.63% |
| 2024-03-19 | 10.94 | 11.44 | 10.94 | 11.09 | 11.02 | qfq | 11,952,952 | 133,333,053 | 0.54% |
| 2024-03-18 | 10.51 | 11.46 | 10.48 | 11.03 | 10.97 | qfq | 15,489,800 | 169,655,672 | 5.45% |
| 2024-03-15 | 10.39 | 10.46 | 10.26 | 10.46 | 10.40 | qfq | 4,768,052 | 49,522,358 | 0.58% |
| 2024-03-14 | 10.55 | 10.63 | 10.26 | 10.40 | 10.34 | qfq | 5,905,752 | 61,691,988 | -2.16% |
| 2024-03-13 | 10.52 | 10.75 | 10.49 | 10.63 | 10.57 | qfq | 6,345,755 | 67,364,465 | 0.85% |
| 2024-03-12 | 10.39 | 10.56 | 10.31 | 10.54 | 10.48 | qfq | 7,796,269 | 81,530,756 | 1.84% |
| 2024-03-11 | 10.15 | 10.40 | 10.15 | 10.35 | 10.29 | qfq | 5,428,350 | 55,679,597 | 0.19% |
| 2024-03-08 | 9.97 | 10.35 | 9.97 | 10.33 | 10.27 | qfq | 6,779,700 | 68,990,252 | 3.20% |
| 2024-03-07 | 10.37 | 10.44 | 10.00 | 10.01 | 9.95 | qfq | 7,954,100 | 81,203,603 | -3.47% |
| 2024-03-06 | 10.48 | 10.60 | 10.11 | 10.37 | 10.31 | qfq | 10,142,115 | 104,954,505 | 1.57% |
| 2024-03-05 | 10.43 | 10.45 | 10.16 | 10.21 | 10.15 | qfq | 7,839,210 | 80,603,414 | -3.04% |
| 2024-03-04 | 10.57 | 10.65 | 10.20 | 10.53 | 10.47 | qfq | 12,320,290 | 127,570,086 | -0.38% |
| 2024-03-01 | 9.93 | 10.81 | 9.93 | 10.57 | 10.51 | qfq | 16,473,700 | 173,253,327 | 7.53% |
| 2024-02-29 | 9.40 | 9.85 | 9.38 | 9.83 | 9.77 | qfq | 6,397,485 | 62,104,980 | 3.91% |
| 2024-02-28 | 10.24 | 10.33 | 9.41 | 9.46 | 9.40 | qfq | 11,341,301 | 112,783,922 | -7.98% |
| 2024-02-27 | 9.90 | 10.29 | 9.69 | 10.28 | 10.22 | qfq | 7,521,026 | 75,421,241 | 3.63% |
| 2024-02-26 | 9.81 | 10.07 | 9.63 | 9.92 | 9.86 | qfq | 8,913,941 | 87,930,720 | 1.12% |
| 2024-02-23 | 9.35 | 9.89 | 9.27 | 9.81 | 9.75 | qfq | 9,652,115 | 92,358,163 | 5.83% |
| 2024-02-22 | 9.13 | 9.29 | 9.09 | 9.27 | 9.22 | qfq | 5,421,541 | 49,911,861 | 1.53% |
| 2024-02-21 | 8.99 | 9.38 | 8.84 | 9.13 | 9.08 | qfq | 7,054,262 | 64,805,451 | 1.11% |
| 2024-02-20 | 8.96 | 9.04 | 8.75 | 9.03 | 8.98 | qfq | 5,364,000 | 47,850,013 | 0.44% |
| 2024-02-19 | 8.98 | 9.15 | 8.80 | 8.99 | 8.94 | qfq | 8,751,684 | 78,338,894 | 2.28% |
| 2024-02-08 | 8.05 | 8.81 | 8.00 | 8.79 | 8.74 | qfq | 10,243,460 | 86,527,140 | 8.38% |
| 2024-02-07 | 8.19 | 8.53 | 7.96 | 8.11 | 8.06 | qfq | 9,894,422 | 81,729,717 | -0.73% |
| 2024-02-06 | 7.75 | 8.52 | 7.25 | 8.17 | 8.12 | qfq | 11,197,100 | 88,282,758 | 5.01% |
| 2024-02-05 | 8.60 | 8.60 | 7.75 | 7.78 | 7.73 | qfq | 9,914,645 | 78,636,018 | -9.64% |
| 2024-02-02 | 8.83 | 9.14 | 8.21 | 8.61 | 8.56 | qfq | 6,227,002 | 54,390,108 | -2.38% |
| 2024-02-01 | 9.15 | 9.17 | 8.82 | 8.82 | 8.77 | qfq | 6,119,278 | 54,866,794 | -3.18% |
| 2024-01-31 | 9.75 | 9.96 | 9.05 | 9.11 | 9.06 | qfq | 8,947,100 | 83,432,157 | -7.32% |
| 2024-01-30 | 10.05 | 10.09 | 9.78 | 9.83 | 9.77 | qfq | 4,136,400 | 40,998,663 | -1.60% |
| 2024-01-29 | 10.40 | 10.48 | 9.90 | 9.99 | 9.93 | qfq | 6,469,200 | 65,166,069 | -3.48% |
| 2024-01-26 | 10.39 | 10.56 | 10.29 | 10.35 | 10.29 | qfq | 5,489,491 | 57,190,733 | -0.48% |
| 2024-01-25 | 10.06 | 10.41 | 10.00 | 10.40 | 10.34 | qfq | 6,535,100 | 67,094,716 | 3.17% |
| 2024-01-24 | 9.99 | 10.16 | 9.66 | 10.08 | 10.02 | qfq | 6,731,624 | 66,803,489 | 1.31% |
| 2024-01-23 | 9.95 | 10.06 | 9.69 | 9.95 | 9.89 | qfq | 8,480,100 | 83,900,514 | -0.20% |
| 2024-01-22 | 11.17 | 11.17 | 9.97 | 9.97 | 9.91 | qfq | 15,594,700 | 162,475,993 | -10.02% |
| 2024-01-19 | 11.27 | 11.34 | 11.06 | 11.08 | 11.01 | qfq | 3,421,801 | 38,277,810 | -1.60% |
| 2024-01-18 | 11.14 | 11.27 | 10.86 | 11.26 | 11.19 | qfq | 6,396,700 | 70,723,715 | 0.36% |
| 2024-01-17 | 11.60 | 11.66 | 11.20 | 11.22 | 11.15 | qfq | 4,415,600 | 50,320,718 | -3.53% |
| 2024-01-16 | 11.89 | 11.89 | 11.44 | 11.63 | 11.56 | qfq | 6,333,533 | 73,498,281 | -1.77% |
| 2024-01-15 | 11.90 | 11.95 | 11.73 | 11.84 | 11.77 | qfq | 4,499,733 | 53,223,510 | -0.50% |
| 2024-01-12 | 12.19 | 12.19 | 11.85 | 11.90 | 11.83 | qfq | 5,404,033 | 64,800,303 | -2.38% |
| 2024-01-11 | 11.80 | 12.22 | 11.78 | 12.19 | 12.12 | qfq | 7,210,744 | 87,048,819 | 2.70% |
| 2024-01-10 | 12.16 | 12.20 | 11.72 | 11.87 | 11.80 | qfq | 8,654,663 | 102,901,091 | -2.94% |
| 2024-01-09 | 12.37 | 12.67 | 12.05 | 12.23 | 12.16 | qfq | 9,338,840 | 114,904,862 | -1.13% |
| 2024-01-08 | 12.94 | 13.00 | 12.32 | 12.37 | 12.30 | qfq | 13,946,200 | 175,137,682 | -4.85% |
| 2024-01-05 | 13.24 | 13.43 | 12.87 | 13.00 | 12.92 | qfq | 13,817,704 | 180,694,766 | -2.40% |
| 2024-01-04 | 13.36 | 13.46 | 13.20 | 13.32 | 13.24 | qfq | 11,068,200 | 147,361,561 | -0.30% |
| 2024-01-03 | 13.58 | 13.68 | 13.17 | 13.36 | 13.28 | qfq | 18,575,915 | 248,260,560 | -1.11% |
| 2024-01-02 | 13.80 | 13.84 | 13.50 | 13.51 | 13.43 | qfq | 31,770,227 | 433,466,463 | -0.15% |
| 2023-12-29 | 12.26 | 13.53 | 12.25 | 13.53 | 13.45 | qfq | 22,221,527 | 295,533,206 | 10.00% |
| 2023-12-28 | 12.25 | 12.50 | 12.10 | 12.30 | 12.23 | qfq | 8,810,506 | 108,509,295 | -0.73% |
| 2023-12-27 | 11.95 | 12.43 | 11.93 | 12.39 | 12.32 | qfq | 9,542,506 | 117,022,533 | 3.25% |
| 2023-12-26 | 12.83 | 12.83 | 11.92 | 12.00 | 11.93 | qfq | 13,555,691 | 164,031,528 | -6.90% |
| 2023-12-25 | 12.78 | 13.29 | 12.66 | 12.89 | 12.81 | qfq | 7,764,600 | 100,074,323 | 0.62% |
| 2023-12-22 | 13.32 | 13.36 | 12.75 | 12.81 | 12.73 | qfq | 13,483,083 | 176,180,856 | -3.25% |
| 2023-12-21 | 13.24 | 13.30 | 12.63 | 13.24 | 13.16 | qfq | 15,752,800 | 203,951,798 | -0.53% |
| 2023-12-20 | 13.03 | 13.59 | 13.02 | 13.31 | 13.23 | qfq | 18,067,814 | 241,856,748 | 1.22% |
| 2023-12-19 | 13.26 | 13.35 | 12.78 | 13.15 | 13.07 | qfq | 14,528,100 | 190,063,529 | 1.15% |
| 2023-12-18 | 13.15 | 13.28 | 12.78 | 13.00 | 12.92 | qfq | 20,100,379 | 261,845,574 | -1.89% |
| 2023-12-15 | 12.68 | 13.78 | 12.63 | 13.25 | 13.17 | qfq | 35,444,252 | 473,978,700 | 5.75% |
| 2023-12-14 | 12.93 | 13.05 | 12.40 | 12.53 | 12.46 | qfq | 8,104,900 | 103,033,667 | -3.02% |
| 2023-12-13 | 12.92 | 13.09 | 12.89 | 12.92 | 12.84 | qfq | 4,365,300 | 56,570,958 | -0.54% |
| 2023-12-12 | 13.05 | 13.18 | 12.90 | 12.99 | 12.91 | qfq | 6,308,490 | 82,041,549 | -0.92% |
| 2023-12-11 | 12.98 | 13.38 | 12.86 | 13.11 | 13.03 | qfq | 8,421,750 | 109,973,644 | 0.61% |
| 2023-12-08 | 13.55 | 13.55 | 13.02 | 13.03 | 12.95 | qfq | 8,019,000 | 105,681,852 | -1.51% |
| 2023-12-07 | 13.05 | 13.32 | 12.94 | 13.23 | 13.15 | qfq | 7,261,769 | 95,572,653 | -0.08% |
| 2023-12-06 | 12.71 | 13.97 | 12.71 | 13.24 | 13.16 | qfq | 14,609,969 | 194,027,355 | 4.09% |
| 2023-12-05 | 13.26 | 13.35 | 12.71 | 12.72 | 12.65 | qfq | 9,615,200 | 124,171,959 | -4.79% |
| 2023-12-04 | 13.15 | 13.65 | 13.11 | 13.36 | 13.28 | qfq | 10,322,200 | 138,270,318 | 1.14% |
| 2023-12-01 | 13.20 | 13.24 | 12.88 | 13.21 | 13.13 | qfq | 8,213,100 | 107,761,947 | 0.76% |
| 2023-11-30 | 13.20 | 13.21 | 12.83 | 13.11 | 13.03 | qfq | 11,980,125 | 156,060,665 | -0.91% |
| 2023-11-29 | 13.50 | 13.50 | 13.15 | 13.23 | 13.15 | qfq | 14,540,300 | 192,181,834 | -2.58% |
| 2023-11-28 | 13.73 | 13.84 | 13.32 | 13.58 | 13.50 | qfq | 22,478,025 | 304,487,145 | -2.51% |
| 2023-11-27 | 13.35 | 14.06 | 13.08 | 13.93 | 13.85 | qfq | 33,973,124 | 466,141,180 | 5.45% |
| 2023-11-24 | 13.40 | 13.61 | 13.06 | 13.21 | 13.13 | qfq | 20,636,600 | 273,365,983 | -2.87% |
| 2023-11-23 | 12.64 | 13.85 | 12.64 | 13.60 | 13.52 | qfq | 37,722,953 | 509,148,444 | 8.02% |
| 2023-11-22 | 12.84 | 12.90 | 12.58 | 12.59 | 12.52 | qfq | 5,481,000 | 69,700,808 | -1.56% |
| 2023-11-21 | 13.07 | 13.15 | 12.78 | 12.79 | 12.71 | qfq | 7,429,400 | 95,938,742 | -2.14% |
| 2023-11-20 | 13.20 | 13.30 | 12.96 | 13.07 | 12.99 | qfq | 6,636,500 | 86,794,015 | -0.61% |
| 2023-11-17 | 13.09 | 13.26 | 12.99 | 13.15 | 13.07 | qfq | 4,250,200 | 55,858,839 | 0.23% |
| 2023-11-16 | 13.28 | 13.34 | 13.01 | 13.12 | 13.04 | qfq | 7,279,630 | 96,004,924 | -1.43% |
| 2023-11-15 | 13.06 | 13.45 | 13.06 | 13.31 | 13.23 | qfq | 9,703,900 | 128,753,128 | 1.99% |
| 2023-11-14 | 13.00 | 13.22 | 12.92 | 13.05 | 12.97 | qfq | 6,336,100 | 82,815,603 | 0.38% |
| 2023-11-13 | 12.90 | 13.10 | 12.90 | 13.00 | 12.92 | qfq | 7,137,900 | 92,923,105 | 0.78% |
| 2023-11-10 | 12.81 | 13.02 | 12.68 | 12.90 | 12.82 | qfq | 7,580,400 | 97,403,835 | 0.16% |
| 2023-11-09 | 13.11 | 13.16 | 12.84 | 12.88 | 12.80 | qfq | 7,750,269 | 100,084,302 | -1.75% |
| 2023-11-08 | 13.24 | 13.30 | 12.90 | 13.11 | 13.03 | qfq | 11,097,100 | 145,602,961 | -1.43% |
| 2023-11-07 | 13.20 | 13.54 | 13.18 | 13.30 | 13.22 | qfq | 10,246,200 | 136,766,982 | 0.76% |
| 2023-11-06 | 12.93 | 13.36 | 12.88 | 13.20 | 13.12 | qfq | 13,002,200 | 171,027,795 | 2.72% |
| 2023-11-03 | 12.57 | 12.89 | 12.43 | 12.85 | 12.77 | qfq | 8,234,300 | 105,065,908 | 2.23% |
| 2023-11-02 | 12.81 | 13.03 | 12.53 | 12.57 | 12.50 | qfq | 8,735,400 | 111,291,359 | -1.33% |
| 2023-11-01 | 12.53 | 13.13 | 12.53 | 12.74 | 12.66 | qfq | 10,044,824 | 129,128,789 | 1.76% |
| 2023-10-31 | 12.76 | 12.84 | 12.45 | 12.52 | 12.45 | qfq | 7,037,624 | 88,573,006 | -2.57% |
| 2023-10-30 | 12.28 | 13.07 | 12.27 | 12.85 | 12.77 | qfq | 13,263,924 | 169,162,762 | 3.88% |
| 2023-10-27 | 12.60 | 12.82 | 12.33 | 12.37 | 12.30 | qfq | 11,956,950 | 149,637,111 | -2.75% |
| 2023-10-26 | 12.67 | 12.85 | 12.46 | 12.72 | 12.65 | qfq | 9,665,724 | 122,408,483 | -0.08% |
| 2023-10-25 | 12.35 | 13.13 | 12.02 | 12.73 | 12.66 | qfq | 18,375,700 | 231,710,725 | 3.33% |
| 2023-10-24 | 12.33 | 12.63 | 11.97 | 12.32 | 12.25 | qfq | 12,168,800 | 149,062,985 | 0.49% |
| 2023-10-23 | 12.55 | 12.60 | 12.20 | 12.26 | 12.19 | qfq | 10,052,300 | 124,436,323 | -2.08% |
| 2023-10-20 | 12.84 | 13.05 | 12.43 | 12.52 | 12.45 | qfq | 11,208,801 | 142,664,761 | -2.64% |
| 2023-10-19 | 13.50 | 13.55 | 12.80 | 12.86 | 12.78 | qfq | 19,142,767 | 251,064,171 | -4.46% |
| 2023-10-18 | 13.22 | 13.58 | 13.02 | 13.46 | 13.38 | qfq | 20,495,092 | 273,647,145 | -0.07% |
| 2023-10-17 | 12.97 | 13.71 | 12.95 | 13.47 | 13.39 | qfq | 37,941,807 | 509,369,465 | 0.97% |
| 2023-10-16 | 12.59 | 13.48 | 12.38 | 13.34 | 13.26 | qfq | 41,602,571 | 547,579,155 | 8.90% |
| 2023-10-13 | 12.17 | 12.32 | 12.07 | 12.25 | 12.18 | qfq | 5,608,701 | 68,475,652 | 1.24% |
| 2023-10-12 | 12.08 | 12.16 | 12.00 | 12.10 | 12.03 | qfq | 4,721,600 | 57,042,475 | 0.25% |
| 2023-10-11 | 11.76 | 12.15 | 11.71 | 12.07 | 12.00 | qfq | 7,179,717 | 86,138,181 | 1.94% |
| 2023-10-10 | 11.69 | 11.89 | 11.63 | 11.84 | 11.77 | qfq | 4,644,900 | 54,774,633 | 1.37% |
| 2023-10-09 | 11.53 | 11.73 | 11.53 | 11.68 | 11.61 | qfq | 4,397,800 | 51,210,827 | 0.86% |
| 2023-09-28 | 11.16 | 11.65 | 11.15 | 11.58 | 11.51 | qfq | 5,887,682 | 67,704,213 | 4.14% |
| 2023-09-27 | 11.26 | 11.29 | 11.09 | 11.12 | 11.05 | qfq | 3,454,300 | 38,618,135 | -1.16% |
| 2023-09-26 | 11.40 | 11.44 | 11.22 | 11.25 | 11.18 | qfq | 3,710,000 | 41,988,763 | -1.32% |
| 2023-09-25 | 11.53 | 11.54 | 11.34 | 11.40 | 11.33 | qfq | 2,876,725 | 32,818,459 | -1.13% |
| 2023-09-22 | 11.16 | 11.54 | 11.12 | 11.53 | 11.46 | qfq | 4,025,600 | 45,755,187 | 3.50% |
| 2023-09-21 | 11.15 | 11.28 | 11.05 | 11.14 | 11.07 | qfq | 3,154,900 | 35,225,787 | -0.18% |
| 2023-09-20 | 11.28 | 11.38 | 11.12 | 11.16 | 11.09 | qfq | 2,561,100 | 28,822,523 | -0.98% |
| 2023-09-19 | 11.51 | 11.59 | 11.19 | 11.27 | 11.20 | qfq | 3,717,401 | 41,958,702 | -1.91% |
| 2023-09-18 | 11.47 | 11.66 | 11.37 | 11.49 | 11.42 | qfq | 3,004,900 | 34,689,562 | 0.00% |
| 2023-09-15 | 11.49 | 11.68 | 11.34 | 11.49 | 11.42 | qfq | 3,198,300 | 36,796,727 | 0.61% |
| 2023-09-14 | 11.62 | 11.66 | 11.35 | 11.42 | 11.35 | qfq | 3,131,452 | 35,908,405 | -1.13% |
| 2023-09-13 | 11.79 | 11.81 | 11.45 | 11.55 | 11.48 | qfq | 3,820,300 | 44,250,496 | -2.12% |
| 2023-09-12 | 11.83 | 11.89 | 11.75 | 11.80 | 11.73 | qfq | 2,926,051 | 34,498,716 | -0.42% |
| 2023-09-11 | 11.90 | 11.94 | 11.76 | 11.85 | 11.78 | qfq | 4,126,450 | 48,866,982 | 0.08% |
| 2023-09-08 | 11.81 | 11.90 | 11.62 | 11.84 | 11.77 | qfq | 4,252,850 | 50,032,599 | 0.77% |
| 2023-09-07 | 11.93 | 11.99 | 11.70 | 11.75 | 11.68 | qfq | 5,222,885 | 61,873,024 | -1.76% |
| 2023-09-06 | 11.68 | 11.98 | 11.65 | 11.96 | 11.89 | qfq | 7,323,651 | 86,622,413 | 1.70% |
| 2023-09-05 | 11.80 | 12.03 | 11.69 | 11.76 | 11.69 | qfq | 5,306,900 | 62,561,484 | 0.51% |
| 2023-09-04 | 11.50 | 11.70 | 11.47 | 11.70 | 11.63 | qfq | 4,945,100 | 57,288,460 | 1.74% |
| 2023-09-01 | 11.49 | 11.58 | 11.40 | 11.50 | 11.43 | qfq | 3,417,200 | 39,183,631 | 0.00% |
| 2023-08-31 | 11.52 | 11.65 | 11.38 | 11.50 | 11.43 | qfq | 4,495,600 | 51,924,347 | -0.26% |
| 2023-08-30 | 11.35 | 11.62 | 11.34 | 11.53 | 11.46 | qfq | 7,224,100 | 82,984,754 | 2.95% |
| 2023-08-29 | 10.97 | 11.24 | 10.70 | 11.20 | 11.13 | qfq | 5,867,917 | 65,043,029 | 3.70% |
| 2023-08-28 | 11.30 | 11.32 | 10.76 | 10.80 | 10.74 | qfq | 4,718,600 | 51,849,416 | 1.12% |
| 2023-08-25 | 11.36 | 11.36 | 10.63 | 10.68 | 10.62 | qfq | 7,940,054 | 86,435,099 | -5.57% |
| 2023-08-24 | 11.29 | 11.41 | 11.17 | 11.31 | 11.24 | qfq | 3,220,900 | 36,447,294 | 0.27% |
| 2023-08-23 | 11.47 | 11.48 | 11.28 | 11.28 | 11.21 | qfq | 3,610,100 | 41,010,463 | -1.48% |
| 2023-08-22 | 11.30 | 11.48 | 11.11 | 11.45 | 11.38 | qfq | 5,341,950 | 60,388,657 | 2.42% |
| 2023-08-21 | 11.32 | 11.35 | 11.13 | 11.18 | 11.11 | qfq | 3,431,100 | 38,515,618 | -0.36% |
| 2023-08-18 | 11.40 | 11.50 | 11.20 | 11.22 | 11.15 | qfq | 4,135,300 | 46,896,211 | -2.01% |
| 2023-08-17 | 11.35 | 11.49 | 11.16 | 11.45 | 11.38 | qfq | 4,859,602 | 55,319,747 | 1.06% |
| 2023-08-16 | 11.66 | 11.75 | 11.32 | 11.33 | 11.26 | qfq | 6,919,900 | 79,507,508 | -3.25% |
| 2023-08-15 | 12.00 | 12.04 | 11.66 | 11.71 | 11.64 | qfq | 4,961,902 | 58,428,917 | -2.42% |
| 2023-08-14 | 12.05 | 12.05 | 11.75 | 12.00 | 11.93 | qfq | 4,900,250 | 58,129,743 | -0.58% |
| 2023-08-11 | 11.97 | 12.17 | 11.78 | 12.07 | 12.00 | qfq | 9,407,600 | 112,442,978 | 0.25% |
| 2023-08-10 | 12.81 | 12.93 | 11.86 | 12.04 | 11.97 | qfq | 17,972,100 | 219,173,114 | -5.49% |
| 2023-08-09 | 13.20 | 13.32 | 12.71 | 12.74 | 12.66 | qfq | 10,661,025 | 138,161,304 | -3.85% |
| 2023-08-08 | 13.39 | 13.45 | 13.18 | 13.25 | 13.17 | qfq | 6,198,000 | 82,330,774 | -1.34% |
| 2023-08-07 | 13.62 | 13.62 | 13.36 | 13.43 | 13.35 | qfq | 7,557,675 | 101,664,006 | -1.25% |
| 2023-08-04 | 13.58 | 13.76 | 13.53 | 13.60 | 13.52 | qfq | 11,423,100 | 155,515,291 | -0.80% |
| 2023-08-03 | 13.10 | 13.77 | 13.02 | 13.71 | 13.63 | qfq | 21,053,703 | 285,918,566 | 4.10% |
| 2023-08-02 | 13.00 | 13.18 | 12.90 | 13.17 | 13.09 | qfq | 6,721,701 | 88,080,432 | 0.69% |
| 2023-08-01 | 13.25 | 13.26 | 12.95 | 13.08 | 13.00 | qfq | 7,373,491 | 96,251,319 | -1.13% |
| 2023-07-31 | 13.07 | 13.23 | 12.83 | 13.23 | 13.15 | qfq | 9,781,498 | 128,407,124 | 0.99% |
| 2023-07-28 | 13.28 | 13.34 | 12.95 | 13.10 | 13.02 | qfq | 12,599,194 | 164,536,728 | -1.50% |
| 2023-07-27 | 13.57 | 13.76 | 13.24 | 13.30 | 13.22 | qfq | 11,954,983 | 160,451,778 | -2.28% |
| 2023-07-26 | 14.04 | 14.06 | 13.58 | 13.61 | 13.53 | qfq | 17,086,641 | 234,446,904 | -2.99% |
| 2023-07-25 | 14.21 | 14.50 | 13.83 | 14.03 | 13.95 | qfq | 23,785,031 | 333,330,278 | -1.54% |
| 2023-07-24 | 13.86 | 14.60 | 13.60 | 14.25 | 14.17 | qfq | 48,245,343 | 675,916,228 | 0.78% |
| 2023-07-21 | 12.80 | 14.14 | 12.75 | 14.14 | 14.06 | qfq | 18,108,965 | 253,005,730 | 10.04% |
| 2023-07-20 | 13.55 | 13.60 | 12.82 | 12.85 | 12.77 | qfq | 10,980,100 | 144,095,987 | -5.10% |
| 2023-07-19 | 13.75 | 13.75 | 13.37 | 13.54 | 13.46 | qfq | 12,707,251 | 171,838,980 | -2.17% |
| 2023-07-18 | 13.62 | 14.21 | 13.57 | 13.84 | 13.76 | qfq | 18,667,392 | 260,073,017 | 1.99% |