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
跃岭股份002725.SZ
最近收盘价10.202026-07-17
最近交易日2026-07-17
成交量（股）7,372,900
成交额（元）77,540,857
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.05 | 11.05 | 10.08 | 10.20 | 10.20 | qfq | 7,372,900 | 77,540,857 | -7.69% |
| 2026-07-16 | 10.71 | 11.16 | 10.69 | 11.05 | 11.05 | qfq | 5,603,800 | 61,487,382 | 1.56% |
| 2026-07-15 | 10.65 | 11.10 | 10.56 | 10.88 | 10.88 | qfq | 5,465,560 | 59,313,891 | 0.46% |
| 2026-07-14 | 10.56 | 10.83 | 10.34 | 10.83 | 10.83 | qfq | 5,040,400 | 53,426,949 | 1.69% |
| 2026-07-13 | 11.41 | 11.52 | 10.61 | 10.65 | 10.65 | qfq | 6,355,700 | 69,259,356 | -7.63% |
| 2026-07-10 | 11.58 | 11.80 | 11.39 | 11.53 | 11.53 | qfq | 7,720,000 | 89,383,294 | -1.28% |
| 2026-07-09 | 10.93 | 11.83 | 10.71 | 11.68 | 11.68 | qfq | 9,630,220 | 107,838,467 | 4.85% |
| 2026-07-08 | 11.14 | 11.26 | 10.85 | 11.14 | 11.14 | qfq | 5,914,200 | 65,203,067 | -0.09% |
| 2026-07-07 | 11.70 | 11.79 | 11.11 | 11.15 | 11.15 | qfq | 6,921,200 | 78,518,133 | -4.70% |
| 2026-07-06 | 12.34 | 12.46 | 11.70 | 11.70 | 11.70 | qfq | 9,460,941 | 113,293,179 | -5.26% |
| 2026-07-03 | 12.34 | 12.53 | 12.22 | 12.35 | 12.35 | qfq | 7,076,960 | 87,535,260 | 0.16% |
| 2026-07-02 | 12.58 | 12.89 | 12.21 | 12.33 | 12.33 | qfq | 8,734,960 | 109,672,970 | -3.14% |
| 2026-07-01 | 12.33 | 12.94 | 12.12 | 12.73 | 12.73 | qfq | 12,078,560 | 151,486,504 | 3.33% |
| 2026-06-30 | 12.46 | 12.69 | 12.17 | 12.32 | 12.32 | qfq | 8,453,500 | 104,887,254 | -0.16% |
| 2026-06-29 | 12.01 | 12.74 | 11.90 | 12.34 | 12.34 | qfq | 10,754,496 | 132,986,093 | 2.66% |
| 2026-06-26 | 12.47 | 12.49 | 11.85 | 12.02 | 12.02 | qfq | 12,350,360 | 149,553,317 | -4.83% |
| 2026-06-25 | 13.71 | 13.78 | 12.60 | 12.63 | 12.63 | qfq | 17,561,860 | 227,843,984 | -6.72% |
| 2026-06-24 | 13.11 | 14.28 | 12.60 | 13.54 | 13.54 | qfq | 19,893,680 | 266,069,157 | 3.44% |
| 2026-06-23 | 13.40 | 13.85 | 12.98 | 13.09 | 13.09 | qfq | 11,464,600 | 152,865,814 | -3.25% |
| 2026-06-22 | 13.31 | 14.05 | 13.05 | 13.53 | 13.53 | qfq | 15,939,904 | 215,144,239 | 1.73% |
| 2026-06-18 | 13.52 | 13.95 | 13.25 | 13.30 | 13.30 | qfq | 12,572,760 | 169,967,057 | -2.92% |
| 2026-06-17 | 14.32 | 14.52 | 13.64 | 13.70 | 13.70 | qfq | 21,155,881 | 296,195,465 | -2.84% |
| 2026-06-16 | 13.51 | 14.94 | 13.26 | 14.10 | 14.10 | qfq | 26,612,596 | 380,365,494 | 3.83% |
| 2026-06-15 | 13.09 | 13.83 | 12.95 | 13.58 | 13.58 | qfq | 12,889,282 | 171,982,497 | 4.86% |
| 2026-06-12 | 13.01 | 13.48 | 12.87 | 12.95 | 12.95 | qfq | 9,367,000 | 122,954,833 | 0.78% |
| 2026-06-11 | 12.84 | 13.21 | 12.48 | 12.85 | 12.85 | qfq | 10,248,600 | 131,754,687 | -0.23% |
| 2026-06-10 | 12.97 | 12.99 | 12.46 | 12.88 | 12.88 | qfq | 9,028,800 | 114,898,036 | -0.85% |
| 2026-06-09 | 13.28 | 13.35 | 12.91 | 12.99 | 12.99 | qfq | 8,618,919 | 112,374,350 | -1.07% |
| 2026-06-08 | 13.45 | 13.79 | 12.89 | 13.13 | 13.13 | qfq | 12,131,779 | 162,189,450 | -5.20% |
| 2026-06-05 | 14.36 | 14.63 | 13.84 | 13.85 | 13.85 | qfq | 12,740,700 | 180,217,984 | -4.55% |
| 2026-06-04 | 14.75 | 15.20 | 14.12 | 14.51 | 14.51 | qfq | 13,411,500 | 194,078,449 | -1.69% |
| 2026-06-03 | 14.80 | 15.80 | 14.54 | 14.76 | 14.76 | qfq | 15,165,500 | 230,269,018 | 0.54% |
| 2026-06-02 | 14.72 | 14.94 | 14.16 | 14.68 | 14.68 | qfq | 10,858,800 | 157,855,807 | -0.47% |
| 2026-06-01 | 15.30 | 15.57 | 14.70 | 14.75 | 14.75 | qfq | 14,174,120 | 213,589,199 | -4.96% |
| 2026-05-29 | 15.79 | 16.79 | 15.50 | 15.52 | 15.52 | qfq | 20,314,220 | 325,383,626 | 0.00% |
| 2026-05-28 | 15.15 | 16.19 | 14.89 | 15.52 | 15.52 | qfq | 17,913,500 | 279,461,616 | 2.37% |
| 2026-05-27 | 15.61 | 15.96 | 15.08 | 15.16 | 15.16 | qfq | 9,387,384 | 144,114,862 | -1.94% |
| 2026-05-26 | 16.00 | 16.15 | 15.14 | 15.46 | 15.44 | qfq | 13,304,424 | 207,155,809 | -3.38% |
| 2026-05-25 | 16.63 | 16.75 | 15.74 | 16.00 | 15.98 | qfq | 18,474,902 | 296,246,339 | -3.26% |
| 2026-05-22 | 15.79 | 16.54 | 15.05 | 16.54 | 16.52 | qfq | 16,569,678 | 265,843,205 | 9.97% |
| 2026-05-21 | 16.97 | 17.03 | 15.04 | 15.04 | 15.02 | qfq | 23,189,940 | 362,617,856 | -9.99% |
| 2026-05-20 | 16.81 | 17.23 | 16.48 | 16.71 | 16.69 | qfq | 8,284,500 | 139,181,534 | -1.36% |
| 2026-05-19 | 16.76 | 17.09 | 16.52 | 16.94 | 16.92 | qfq | 8,553,316 | 144,008,896 | -0.18% |
| 2026-05-18 | 16.65 | 17.13 | 16.49 | 16.97 | 16.95 | qfq | 7,017,060 | 117,848,102 | 1.31% |
| 2026-05-15 | 17.11 | 17.24 | 16.62 | 16.75 | 16.73 | qfq | 8,787,500 | 148,243,945 | -2.10% |
| 2026-05-14 | 17.89 | 18.15 | 17.10 | 17.11 | 17.09 | qfq | 15,336,980 | 267,954,562 | -3.22% |
| 2026-05-13 | 17.09 | 17.90 | 16.90 | 17.68 | 17.66 | qfq | 13,129,796 | 230,696,112 | 3.27% |
| 2026-05-12 | 17.40 | 17.46 | 16.94 | 17.12 | 17.10 | qfq | 7,614,600 | 130,679,699 | -1.95% |
| 2026-05-11 | 17.43 | 17.75 | 17.21 | 17.46 | 17.44 | qfq | 10,424,820 | 181,952,453 | 0.75% |
| 2026-05-08 | 17.11 | 17.45 | 16.90 | 17.33 | 17.31 | qfq | 9,992,960 | 172,722,467 | 0.87% |
| 2026-05-07 | 17.20 | 17.30 | 17.01 | 17.18 | 17.16 | qfq | 11,362,641 | 195,053,637 | -0.12% |
| 2026-05-06 | 17.13 | 17.60 | 16.95 | 17.20 | 17.18 | qfq | 15,926,540 | 274,087,044 | 1.78% |
| 2026-04-30 | 15.99 | 17.56 | 15.92 | 16.90 | 16.88 | qfq | 16,892,260 | 283,775,038 | 5.16% |
| 2026-04-29 | 16.03 | 16.43 | 16.01 | 16.07 | 16.05 | qfq | 7,254,229 | 117,572,511 | -0.68% |
| 2026-04-28 | 16.59 | 16.73 | 16.08 | 16.18 | 16.16 | qfq | 7,973,500 | 130,019,606 | -3.40% |
| 2026-04-27 | 16.80 | 17.15 | 16.46 | 16.75 | 16.73 | qfq | 8,210,700 | 137,235,007 | 0.84% |
| 2026-04-24 | 16.33 | 17.10 | 16.05 | 16.61 | 16.59 | qfq | 11,828,960 | 196,341,519 | 0.91% |
| 2026-04-23 | 16.73 | 17.05 | 16.35 | 16.46 | 16.44 | qfq | 11,658,400 | 193,866,917 | -2.37% |
| 2026-04-22 | 16.75 | 17.23 | 16.68 | 16.86 | 16.84 | qfq | 11,089,362 | 187,921,934 | 0.42% |
| 2026-04-21 | 16.83 | 16.95 | 16.60 | 16.79 | 16.77 | qfq | 8,523,200 | 142,631,824 | -1.35% |
| 2026-04-20 | 16.52 | 17.17 | 16.35 | 17.02 | 17.00 | qfq | 18,894,702 | 320,354,115 | 2.84% |
| 2026-04-17 | 16.27 | 16.81 | 16.22 | 16.55 | 16.53 | qfq | 13,365,461 | 220,314,592 | 2.80% |
| 2026-04-16 | 16.06 | 16.16 | 15.80 | 16.10 | 16.08 | qfq | 7,684,400 | 122,918,280 | 0.56% |
| 2026-04-15 | 16.50 | 16.50 | 15.95 | 16.01 | 15.99 | qfq | 8,349,268 | 134,638,124 | -2.56% |
| 2026-04-14 | 16.23 | 16.64 | 16.23 | 16.43 | 16.41 | qfq | 8,184,300 | 134,575,120 | 1.73% |
| 2026-04-13 | 16.23 | 16.31 | 16.00 | 16.15 | 16.13 | qfq | 7,454,600 | 119,957,546 | -1.04% |
| 2026-04-10 | 16.11 | 16.45 | 16.06 | 16.32 | 16.30 | qfq | 9,850,620 | 160,299,933 | 1.56% |
| 2026-04-09 | 15.72 | 16.21 | 15.69 | 16.07 | 16.05 | qfq | 8,645,460 | 138,371,951 | 0.12% |
| 2026-04-08 | 15.49 | 16.12 | 15.39 | 16.05 | 16.03 | qfq | 10,645,940 | 168,240,131 | 5.04% |
| 2026-04-07 | 14.99 | 15.35 | 14.80 | 15.28 | 15.26 | qfq | 6,311,300 | 95,578,931 | 2.21% |
| 2026-04-03 | 15.19 | 15.24 | 14.79 | 14.95 | 14.93 | qfq | 5,442,600 | 81,585,891 | -0.99% |
| 2026-04-02 | 15.10 | 15.49 | 15.00 | 15.10 | 15.08 | qfq | 6,267,200 | 95,195,465 | -0.07% |
| 2026-04-01 | 15.17 | 15.28 | 14.92 | 15.11 | 15.09 | qfq | 4,332,400 | 65,302,784 | 1.48% |
| 2026-03-31 | 15.27 | 15.28 | 14.88 | 14.89 | 14.87 | qfq | 5,664,200 | 85,254,796 | -2.68% |
| 2026-03-30 | 14.84 | 15.39 | 14.78 | 15.30 | 15.28 | qfq | 6,690,700 | 101,531,631 | 1.66% |
| 2026-03-27 | 14.51 | 15.16 | 14.47 | 15.05 | 15.03 | qfq | 7,115,800 | 106,011,857 | 2.10% |
| 2026-03-26 | 15.22 | 15.28 | 14.70 | 14.74 | 14.72 | qfq | 8,207,600 | 122,340,161 | -3.72% |
| 2026-03-25 | 15.10 | 15.50 | 15.01 | 15.31 | 15.29 | qfq | 9,264,381 | 141,435,835 | 3.10% |
| 2026-03-24 | 14.69 | 14.89 | 14.25 | 14.85 | 14.83 | qfq | 10,070,200 | 146,540,759 | 4.06% |
| 2026-03-23 | 15.07 | 15.35 | 14.16 | 14.27 | 14.25 | qfq | 16,587,400 | 245,048,606 | -8.23% |
| 2026-03-20 | 16.48 | 16.80 | 15.48 | 15.55 | 15.53 | qfq | 22,658,235 | 366,914,331 | -1.52% |
| 2026-03-19 | 16.07 | 16.13 | 15.71 | 15.79 | 15.77 | qfq | 7,687,381 | 122,356,088 | -3.19% |
| 2026-03-18 | 15.92 | 16.34 | 15.90 | 16.31 | 16.29 | qfq | 7,513,480 | 121,306,807 | 2.39% |
| 2026-03-17 | 16.72 | 16.85 | 15.90 | 15.93 | 15.91 | qfq | 13,601,740 | 220,441,487 | -5.18% |
| 2026-03-16 | 16.66 | 16.95 | 16.41 | 16.80 | 16.78 | qfq | 11,858,425 | 197,971,632 | 0.78% |
| 2026-03-13 | 17.04 | 17.28 | 16.61 | 16.67 | 16.65 | qfq | 12,908,700 | 218,035,567 | -2.46% |
| 2026-03-12 | 17.44 | 17.80 | 17.04 | 17.09 | 17.07 | qfq | 19,181,391 | 332,574,568 | -2.73% |
| 2026-03-11 | 17.39 | 17.94 | 17.10 | 17.57 | 17.55 | qfq | 29,417,503 | 516,783,079 | 2.63% |
| 2026-03-10 | 16.45 | 17.70 | 16.35 | 17.12 | 17.10 | qfq | 31,134,442 | 533,896,724 | 5.10% |
| 2026-03-09 | 15.99 | 16.35 | 15.80 | 16.29 | 16.27 | qfq | 16,116,482 | 259,657,397 | -1.81% |
| 2026-03-06 | 16.57 | 16.83 | 16.45 | 16.59 | 16.57 | qfq | 16,860,300 | 280,093,144 | -1.54% |
| 2026-03-05 | 16.60 | 16.98 | 16.47 | 16.85 | 16.83 | qfq | 28,284,402 | 473,268,399 | 2.74% |
| 2026-03-04 | 15.97 | 16.80 | 15.82 | 16.40 | 16.38 | qfq | 35,946,918 | 589,602,992 | -0.43% |
| 2026-03-03 | 16.06 | 17.48 | 16.06 | 16.47 | 16.45 | qfq | 49,449,648 | 837,862,331 | 3.65% |
| 2026-03-02 | 16.20 | 16.45 | 15.59 | 15.89 | 15.87 | qfq | 21,451,212 | 342,113,755 | -5.75% |
| 2026-02-27 | 16.39 | 16.95 | 16.39 | 16.86 | 16.84 | qfq | 26,878,143 | 447,742,148 | -0.35% |
| 2026-02-26 | 17.88 | 17.98 | 16.82 | 16.92 | 16.90 | qfq | 51,620,505 | 894,080,020 | -3.31% |
| 2026-02-25 | 17.50 | 17.50 | 17.50 | 17.50 | 17.48 | qfq | 8,101,130 | 141,769,775 | 9.99% |
| 2026-02-24 | 15.47 | 16.04 | 15.36 | 15.91 | 15.89 | qfq | 18,148,860 | 287,020,780 | 3.92% |
| 2026-02-13 | 15.26 | 15.38 | 15.19 | 15.31 | 15.29 | qfq | 5,997,900 | 91,911,869 | 0.39% |
| 2026-02-12 | 15.28 | 15.45 | 15.02 | 15.25 | 15.23 | qfq | 7,146,683 | 108,971,363 | -0.33% |
| 2026-02-11 | 15.26 | 15.38 | 15.13 | 15.30 | 15.28 | qfq | 5,699,971 | 87,228,042 | 0.07% |
| 2026-02-10 | 15.18 | 15.46 | 15.07 | 15.29 | 15.27 | qfq | 9,464,968 | 145,250,143 | 0.72% |
| 2026-02-09 | 14.97 | 15.30 | 14.91 | 15.18 | 15.16 | qfq | 7,898,368 | 119,445,311 | 2.15% |
| 2026-02-06 | 14.83 | 14.99 | 14.71 | 14.86 | 14.84 | qfq | 5,489,100 | 81,601,789 | -0.07% |
| 2026-02-05 | 14.80 | 14.98 | 14.77 | 14.87 | 14.85 | qfq | 6,387,700 | 95,120,222 | -0.27% |
| 2026-02-04 | 14.74 | 15.03 | 14.70 | 14.91 | 14.89 | qfq | 5,649,600 | 84,141,902 | 0.88% |
| 2026-02-03 | 14.59 | 14.79 | 14.58 | 14.78 | 14.76 | qfq | 5,149,200 | 75,736,185 | 1.30% |
| 2026-02-02 | 14.50 | 14.86 | 14.45 | 14.59 | 14.57 | qfq | 5,705,329 | 83,943,773 | -1.95% |
| 2026-01-30 | 14.52 | 14.90 | 14.50 | 14.88 | 14.86 | qfq | 6,843,789 | 100,827,734 | 1.85% |
| 2026-01-29 | 14.85 | 14.98 | 14.56 | 14.61 | 14.59 | qfq | 7,300,124 | 107,561,669 | -2.01% |
| 2026-01-28 | 15.13 | 15.17 | 14.86 | 14.91 | 14.89 | qfq | 6,073,000 | 90,783,599 | -1.71% |
| 2026-01-27 | 15.18 | 15.21 | 14.70 | 15.17 | 15.15 | qfq | 7,898,740 | 118,367,582 | -0.13% |
| 2026-01-26 | 15.66 | 15.70 | 15.03 | 15.19 | 15.17 | qfq | 11,103,300 | 169,373,964 | -2.94% |
| 2026-01-23 | 15.45 | 15.67 | 15.35 | 15.65 | 15.63 | qfq | 10,040,831 | 155,756,173 | 1.62% |
| 2026-01-22 | 15.33 | 15.41 | 15.20 | 15.40 | 15.38 | qfq | 7,739,080 | 118,697,705 | 0.79% |
| 2026-01-21 | 15.10 | 15.34 | 15.00 | 15.28 | 15.26 | qfq | 8,243,100 | 125,600,572 | 0.59% |
| 2026-01-20 | 15.47 | 15.50 | 15.10 | 15.19 | 15.17 | qfq | 10,766,200 | 164,120,356 | -2.06% |
| 2026-01-19 | 15.39 | 15.63 | 15.31 | 15.51 | 15.49 | qfq | 11,020,400 | 170,678,066 | 0.13% |
| 2026-01-16 | 15.30 | 15.51 | 15.23 | 15.49 | 15.47 | qfq | 16,118,441 | 247,720,011 | 1.57% |
| 2026-01-15 | 15.55 | 15.56 | 14.88 | 15.25 | 15.23 | qfq | 30,303,532 | 460,215,392 | -4.57% |
| 2026-01-14 | 16.00 | 16.31 | 15.98 | 15.98 | 15.96 | qfq | 36,983,453 | 591,809,247 | -9.97% |
| 2026-01-13 | 18.26 | 18.27 | 17.68 | 17.75 | 17.73 | qfq | 19,665,710 | 352,310,794 | -2.90% |
| 2026-01-12 | 18.21 | 18.52 | 18.05 | 18.28 | 18.26 | qfq | 30,838,560 | 562,663,590 | -0.16% |
| 2026-01-09 | 18.20 | 18.50 | 17.65 | 18.31 | 18.29 | qfq | 40,225,722 | 727,134,953 | 2.58% |
| 2026-01-08 | 17.81 | 19.10 | 17.81 | 17.85 | 17.83 | qfq | 48,239,194 | 880,859,599 | 2.82% |
| 2026-01-07 | 16.98 | 17.57 | 16.79 | 17.36 | 17.34 | qfq | 23,850,060 | 411,536,144 | 2.72% |
| 2026-01-06 | 17.02 | 17.12 | 16.84 | 16.90 | 16.88 | qfq | 10,115,200 | 171,568,964 | -0.71% |
| 2026-01-05 | 16.92 | 17.17 | 16.69 | 17.02 | 17.00 | qfq | 9,860,800 | 167,455,383 | 0.71% |
| 2025-12-31 | 17.19 | 17.20 | 16.76 | 16.90 | 16.88 | qfq | 11,817,000 | 199,997,103 | -1.69% |
| 2025-12-30 | 17.25 | 17.41 | 16.99 | 17.19 | 17.17 | qfq | 11,370,100 | 195,510,173 | -0.69% |
| 2025-12-29 | 17.36 | 17.62 | 17.20 | 17.31 | 17.29 | qfq | 12,986,100 | 225,207,131 | -1.09% |
| 2025-12-26 | 17.38 | 17.73 | 17.19 | 17.50 | 17.48 | qfq | 16,524,180 | 288,610,471 | 0.81% |
| 2025-12-25 | 17.37 | 17.72 | 17.29 | 17.36 | 17.34 | qfq | 15,364,500 | 268,099,604 | -0.80% |
| 2025-12-24 | 17.18 | 17.64 | 17.02 | 17.50 | 17.48 | qfq | 18,340,560 | 319,331,889 | 1.21% |
| 2025-12-23 | 17.02 | 17.36 | 16.88 | 17.29 | 17.27 | qfq | 21,140,340 | 362,031,846 | 0.76% |
| 2025-12-22 | 17.58 | 17.66 | 17.11 | 17.16 | 17.14 | qfq | 24,655,100 | 426,419,405 | 0.18% |
| 2025-12-19 | 17.02 | 17.23 | 16.67 | 17.13 | 17.11 | qfq | 24,137,468 | 410,189,106 | 1.54% |
| 2025-12-18 | 16.41 | 17.30 | 16.29 | 16.87 | 16.85 | qfq | 34,548,838 | 585,430,435 | 0.30% |
| 2025-12-17 | 16.38 | 16.95 | 16.07 | 16.82 | 16.80 | qfq | 40,712,122 | 675,059,967 | 3.96% |
| 2025-12-16 | 17.30 | 17.40 | 16.11 | 16.18 | 16.16 | qfq | 40,394,606 | 666,285,157 | -5.77% |
| 2025-12-15 | 17.80 | 18.04 | 17.17 | 17.17 | 17.15 | qfq | 51,757,447 | 904,626,692 | -10.01% |
| 2025-12-12 | 20.88 | 21.14 | 19.08 | 19.08 | 19.06 | qfq | 77,206,910 | 1,524,310,374 | -10.00% |
| 2025-12-11 | 20.24 | 21.20 | 20.16 | 21.20 | 21.18 | qfq | 44,720,257 | 933,066,493 | 10.02% |
| 2025-12-10 | 18.70 | 19.27 | 17.74 | 19.27 | 19.25 | qfq | 62,791,485 | 1,187,408,892 | 9.99% |
| 2025-12-09 | 16.15 | 17.52 | 16.02 | 17.52 | 17.50 | qfq | 32,898,811 | 563,362,787 | 9.98% |
| 2025-12-08 | 15.53 | 16.16 | 15.35 | 15.93 | 15.91 | qfq | 21,454,176 | 339,812,268 | 1.79% |
| 2025-12-05 | 15.59 | 15.92 | 15.25 | 15.65 | 15.63 | qfq | 19,121,892 | 298,860,989 | 0.32% |
| 2025-12-04 | 15.46 | 15.88 | 15.15 | 15.60 | 15.58 | qfq | 26,274,288 | 407,075,579 | 0.97% |
| 2025-12-03 | 14.61 | 16.13 | 14.61 | 15.45 | 15.43 | qfq | 31,682,668 | 492,433,265 | 5.39% |
| 2025-12-02 | 14.85 | 14.87 | 14.63 | 14.66 | 14.64 | qfq | 5,516,800 | 81,178,554 | -1.87% |
| 2025-12-01 | 14.89 | 15.14 | 14.76 | 14.94 | 14.92 | qfq | 6,523,200 | 97,249,399 | 0.40% |
| 2025-11-28 | 15.11 | 15.20 | 14.85 | 14.88 | 14.86 | qfq | 9,373,300 | 140,240,028 | -2.30% |
| 2025-11-27 | 14.59 | 15.70 | 14.52 | 15.23 | 15.21 | qfq | 15,728,200 | 239,570,752 | 3.82% |
| 2025-11-26 | 14.51 | 14.93 | 14.46 | 14.67 | 14.65 | qfq | 7,465,500 | 109,533,531 | 1.10% |
| 2025-11-25 | 14.10 | 14.79 | 14.07 | 14.51 | 14.49 | qfq | 9,748,000 | 141,967,617 | 3.72% |
| 2025-11-24 | 13.80 | 14.07 | 13.76 | 13.99 | 13.97 | qfq | 4,674,200 | 65,138,819 | 1.89% |
| 2025-11-21 | 14.10 | 14.23 | 13.73 | 13.73 | 13.71 | qfq | 6,885,960 | 95,991,628 | -3.65% |
| 2025-11-20 | 14.13 | 14.50 | 14.13 | 14.25 | 14.23 | qfq | 5,309,380 | 75,987,848 | 0.99% |
| 2025-11-19 | 14.41 | 14.52 | 14.06 | 14.11 | 14.09 | qfq | 6,067,140 | 86,227,840 | -2.89% |
| 2025-11-18 | 14.38 | 14.74 | 14.23 | 14.53 | 14.51 | qfq | 7,359,627 | 106,230,916 | 0.35% |
| 2025-11-17 | 14.28 | 14.50 | 14.28 | 14.48 | 14.46 | qfq | 4,440,120 | 64,007,810 | 0.70% |
| 2025-11-14 | 14.49 | 14.62 | 14.38 | 14.38 | 14.36 | qfq | 5,792,967 | 83,822,636 | -1.57% |
| 2025-11-13 | 14.42 | 14.75 | 14.41 | 14.61 | 14.59 | qfq | 5,565,487 | 81,344,056 | 0.90% |
| 2025-11-12 | 15.00 | 15.00 | 14.34 | 14.48 | 14.46 | qfq | 9,405,376 | 137,210,436 | -3.53% |
| 2025-11-11 | 15.12 | 15.57 | 15.00 | 15.01 | 14.99 | qfq | 7,495,152 | 113,967,660 | -0.66% |
| 2025-11-10 | 15.21 | 15.45 | 15.02 | 15.11 | 15.09 | qfq | 8,514,200 | 129,299,063 | -2.39% |
| 2025-11-07 | 15.17 | 15.78 | 15.05 | 15.48 | 15.46 | qfq | 15,690,380 | 242,478,494 | 1.44% |
| 2025-11-06 | 14.93 | 15.31 | 14.71 | 15.26 | 15.24 | qfq | 10,346,856 | 155,251,124 | 2.28% |
| 2025-11-05 | 14.76 | 15.05 | 14.65 | 14.92 | 14.90 | qfq | 8,967,500 | 133,086,626 | -0.27% |
| 2025-11-04 | 15.34 | 15.52 | 14.80 | 14.96 | 14.94 | qfq | 11,207,600 | 168,604,043 | -3.11% |
| 2025-11-03 | 15.37 | 15.48 | 15.16 | 15.44 | 15.42 | qfq | 7,933,240 | 121,596,588 | 0.52% |
| 2025-10-31 | 15.36 | 15.68 | 15.29 | 15.36 | 15.34 | qfq | 9,081,520 | 140,425,347 | 0.46% |
| 2025-10-30 | 16.35 | 16.47 | 15.28 | 15.29 | 15.27 | qfq | 18,273,400 | 287,063,323 | -5.97% |
| 2025-10-29 | 16.50 | 16.50 | 16.16 | 16.26 | 16.24 | qfq | 13,214,100 | 215,119,037 | -2.05% |
| 2025-10-28 | 16.32 | 16.92 | 16.01 | 16.60 | 16.58 | qfq | 19,312,200 | 316,053,486 | 1.47% |
| 2025-10-27 | 16.49 | 16.79 | 16.20 | 16.36 | 16.34 | qfq | 14,461,367 | 238,304,383 | -0.79% |
| 2025-10-24 | 16.61 | 16.79 | 16.34 | 16.49 | 16.47 | qfq | 17,314,860 | 285,586,540 | -1.85% |
| 2025-10-23 | 16.35 | 17.00 | 15.90 | 16.80 | 16.78 | qfq | 21,061,660 | 350,294,520 | 3.77% |
| 2025-10-22 | 17.14 | 17.14 | 16.16 | 16.19 | 16.17 | qfq | 21,022,945 | 348,020,681 | -5.54% |
| 2025-10-21 | 16.81 | 17.15 | 16.69 | 17.14 | 17.12 | qfq | 26,688,945 | 451,052,227 | -0.23% |
| 2025-10-20 | 16.33 | 17.19 | 16.14 | 17.18 | 17.16 | qfq | 36,932,608 | 619,073,953 | 6.44% |
| 2025-10-17 | 16.09 | 16.74 | 15.74 | 16.14 | 16.12 | qfq | 29,533,324 | 482,311,350 | -0.74% |
| 2025-10-16 | 16.34 | 16.50 | 16.00 | 16.26 | 16.24 | qfq | 21,941,749 | 354,862,193 | -0.37% |
| 2025-10-15 | 15.39 | 16.79 | 15.35 | 16.32 | 16.30 | qfq | 31,294,040 | 509,891,808 | 6.95% |
| 2025-10-14 | 15.82 | 15.99 | 15.26 | 15.26 | 15.24 | qfq | 15,419,682 | 241,638,622 | -3.54% |
| 2025-10-13 | 15.31 | 16.00 | 15.00 | 15.82 | 15.80 | qfq | 14,583,848 | 227,985,435 | -1.86% |
| 2025-10-10 | 16.24 | 16.38 | 16.00 | 16.12 | 16.10 | qfq | 21,102,274 | 340,699,827 | -3.30% |
| 2025-10-09 | 15.92 | 17.00 | 15.62 | 16.67 | 16.65 | qfq | 35,181,747 | 571,693,386 | 4.19% |
| 2025-09-30 | 15.61 | 16.11 | 15.42 | 16.00 | 15.98 | qfq | 36,350,466 | 577,026,104 | 2.56% |
| 2025-09-29 | 15.39 | 15.93 | 15.39 | 15.60 | 15.58 | qfq | 40,754,322 | 636,582,803 | -1.20% |
| 2025-09-26 | 14.23 | 15.79 | 14.18 | 15.79 | 15.77 | qfq | 31,183,116 | 486,777,301 | 10.03% |
| 2025-09-25 | 14.71 | 14.74 | 14.31 | 14.35 | 14.33 | qfq | 9,631,800 | 139,426,997 | -2.91% |
| 2025-09-24 | 14.49 | 14.79 | 14.23 | 14.78 | 14.76 | qfq | 11,369,240 | 165,510,407 | 1.23% |
| 2025-09-23 | 15.06 | 15.18 | 14.30 | 14.60 | 14.58 | qfq | 16,360,425 | 238,029,623 | -3.88% |
| 2025-09-22 | 15.35 | 15.35 | 14.95 | 15.19 | 15.17 | qfq | 17,255,030 | 261,089,302 | -1.04% |
| 2025-09-19 | 14.76 | 15.36 | 14.65 | 15.35 | 15.33 | qfq | 28,266,662 | 428,858,258 | 3.93% |
| 2025-09-18 | 14.51 | 15.25 | 14.44 | 14.77 | 14.75 | qfq | 20,483,780 | 304,293,558 | 1.58% |
| 2025-09-17 | 14.43 | 14.78 | 14.42 | 14.54 | 14.52 | qfq | 11,354,800 | 166,041,895 | 0.83% |
| 2025-09-16 | 14.32 | 14.45 | 14.21 | 14.42 | 14.40 | qfq | 7,459,042 | 106,904,905 | 0.70% |
| 2025-09-15 | 14.60 | 14.69 | 14.31 | 14.32 | 14.30 | qfq | 9,090,658 | 131,710,619 | -0.69% |
| 2025-09-12 | 14.63 | 14.77 | 14.40 | 14.42 | 14.40 | qfq | 10,228,541 | 148,791,066 | -1.44% |
| 2025-09-11 | 14.28 | 14.64 | 13.94 | 14.63 | 14.61 | qfq | 12,472,064 | 178,808,876 | 2.02% |
| 2025-09-10 | 14.40 | 14.71 | 14.25 | 14.34 | 14.32 | qfq | 9,032,376 | 130,162,398 | 0.49% |
| 2025-09-09 | 14.58 | 14.62 | 14.23 | 14.27 | 14.25 | qfq | 8,547,004 | 123,083,723 | -2.59% |
| 2025-09-08 | 14.81 | 14.85 | 14.37 | 14.65 | 14.63 | qfq | 11,529,500 | 168,087,528 | -1.41% |
| 2025-09-05 | 14.37 | 14.94 | 14.21 | 14.86 | 14.84 | qfq | 11,851,084 | 174,207,553 | 3.70% |
| 2025-09-04 | 14.66 | 15.29 | 14.05 | 14.33 | 14.31 | qfq | 14,698,142 | 214,281,473 | -2.18% |
| 2025-09-03 | 15.49 | 15.49 | 14.60 | 14.65 | 14.63 | qfq | 16,811,341 | 250,676,733 | -5.48% |
| 2025-09-02 | 15.41 | 15.74 | 15.09 | 15.50 | 15.48 | qfq | 28,082,290 | 432,612,959 | 1.24% |
| 2025-09-01 | 14.60 | 15.42 | 14.60 | 15.31 | 15.29 | qfq | 24,786,082 | 375,039,978 | 4.93% |
| 2025-08-29 | 14.90 | 14.98 | 14.57 | 14.59 | 14.57 | qfq | 11,472,600 | 168,949,121 | -1.62% |
| 2025-08-28 | 14.67 | 15.01 | 14.37 | 14.83 | 14.81 | qfq | 16,213,406 | 238,811,185 | 0.88% |
| 2025-08-27 | 15.22 | 15.35 | 14.70 | 14.70 | 14.68 | qfq | 23,891,400 | 360,224,885 | -2.58% |
| 2025-08-26 | 15.35 | 15.35 | 15.08 | 15.09 | 15.07 | qfq | 20,504,360 | 310,880,718 | -1.24% |
| 2025-08-25 | 15.46 | 15.54 | 15.10 | 15.28 | 15.26 | qfq | 29,558,026 | 450,831,608 | -1.16% |
| 2025-08-22 | 15.72 | 16.03 | 15.26 | 15.46 | 15.44 | qfq | 44,350,947 | 688,128,095 | -4.27% |
| 2025-08-21 | 16.35 | 17.49 | 15.65 | 16.15 | 16.13 | qfq | 71,475,762 | 1,184,130,818 | 0.69% |
| 2025-08-20 | 15.00 | 16.04 | 14.62 | 16.04 | 16.02 | qfq | 40,351,212 | 615,960,419 | 10.01% |
| 2025-08-19 | 14.00 | 15.30 | 14.00 | 14.58 | 14.56 | qfq | 30,971,320 | 450,926,816 | 4.29% |
| 2025-08-18 | 13.77 | 14.08 | 13.77 | 13.98 | 13.96 | qfq | 11,791,275 | 164,394,516 | 1.60% |
| 2025-08-15 | 13.48 | 13.79 | 13.48 | 13.76 | 13.74 | qfq | 7,472,500 | 102,389,858 | 2.08% |
| 2025-08-14 | 13.98 | 14.00 | 13.48 | 13.48 | 13.46 | qfq | 11,239,400 | 153,484,271 | -2.88% |
| 2025-08-13 | 14.04 | 14.08 | 13.84 | 13.88 | 13.86 | qfq | 9,666,400 | 134,633,433 | -0.72% |
| 2025-08-12 | 14.07 | 14.15 | 13.85 | 13.98 | 13.96 | qfq | 10,324,020 | 144,215,865 | -0.78% |
| 2025-08-11 | 13.99 | 14.14 | 13.78 | 14.09 | 14.07 | qfq | 15,301,200 | 214,275,657 | 1.37% |
| 2025-08-08 | 13.62 | 14.02 | 13.57 | 13.90 | 13.88 | qfq | 14,993,900 | 207,746,237 | 1.46% |
| 2025-08-07 | 13.60 | 13.75 | 13.60 | 13.70 | 13.68 | qfq | 9,004,520 | 123,177,317 | 0.44% |
| 2025-08-06 | 13.60 | 13.72 | 13.56 | 13.64 | 13.62 | qfq | 8,712,900 | 118,874,251 | 0.00% |
| 2025-08-05 | 13.37 | 13.65 | 13.35 | 13.64 | 13.62 | qfq | 10,095,600 | 136,981,536 | 2.02% |
| 2025-08-04 | 13.15 | 13.43 | 13.07 | 13.37 | 13.35 | qfq | 6,448,480 | 85,833,507 | 0.91% |
| 2025-08-01 | 13.30 | 13.45 | 13.18 | 13.25 | 13.23 | qfq | 9,188,840 | 121,898,170 | -0.60% |
| 2025-07-31 | 13.45 | 13.65 | 13.28 | 13.33 | 13.31 | qfq | 14,752,380 | 198,452,933 | -2.56% |
| 2025-07-30 | 13.88 | 14.14 | 13.50 | 13.68 | 13.66 | qfq | 17,715,978 | 244,618,375 | -1.37% |
| 2025-07-29 | 13.66 | 14.00 | 13.55 | 13.87 | 13.85 | qfq | 23,186,560 | 321,193,345 | 1.54% |
| 2025-07-28 | 13.54 | 13.70 | 13.49 | 13.66 | 13.64 | qfq | 12,257,500 | 166,932,919 | 1.49% |
| 2025-07-25 | 13.59 | 13.59 | 13.37 | 13.46 | 13.44 | qfq | 8,014,880 | 107,842,358 | -0.52% |
| 2025-07-24 | 13.50 | 13.56 | 13.33 | 13.53 | 13.51 | qfq | 10,046,860 | 135,497,027 | 1.12% |
| 2025-07-23 | 13.57 | 13.57 | 13.35 | 13.38 | 13.36 | qfq | 12,256,540 | 164,605,881 | -1.83% |
| 2025-07-22 | 14.10 | 14.17 | 13.57 | 13.63 | 13.61 | qfq | 21,944,138 | 301,549,887 | -2.01% |
| 2025-07-21 | 13.82 | 14.11 | 13.72 | 13.91 | 13.89 | qfq | 20,375,964 | 282,291,397 | 0.36% |
| 2025-07-18 | 14.33 | 14.50 | 13.86 | 13.86 | 13.84 | qfq | 36,513,954 | 512,061,454 | -4.68% |
| 2025-07-17 | 13.88 | 14.98 | 13.88 | 14.54 | 14.52 | qfq | 48,763,998 | 707,317,914 | 2.18% |
| 2025-07-16 | 15.50 | 15.53 | 14.20 | 14.23 | 14.21 | qfq | 72,719,485 | 1,072,675,467 | -0.97% |
| 2025-07-15 | 13.26 | 14.37 | 13.10 | 14.37 | 14.35 | qfq | 26,745,356 | 373,340,851 | 10.03% |
| 2025-07-14 | 13.06 | 13.26 | 12.90 | 13.06 | 13.04 | qfq | 22,378,260 | 292,139,585 | -1.28% |
| 2025-07-11 | 12.94 | 14.09 | 12.79 | 13.23 | 13.21 | qfq | 40,518,580 | 545,821,947 | 3.28% |
| 2025-07-10 | 12.90 | 13.05 | 12.74 | 12.81 | 12.80 | qfq | 14,412,920 | 185,640,730 | -0.23% |
| 2025-07-09 | 12.81 | 12.95 | 12.67 | 12.84 | 12.83 | qfq | 15,543,700 | 199,078,742 | 0.78% |
| 2025-07-08 | 12.75 | 12.75 | 12.57 | 12.74 | 12.73 | qfq | 10,168,930 | 129,130,166 | 0.63% |
| 2025-07-07 | 12.57 | 12.72 | 12.40 | 12.66 | 12.65 | qfq | 11,329,300 | 142,538,627 | 0.64% |
| 2025-07-04 | 12.95 | 12.95 | 12.51 | 12.58 | 12.57 | qfq | 16,800,020 | 212,427,906 | -2.40% |
| 2025-07-03 | 12.68 | 13.08 | 12.62 | 12.89 | 12.88 | qfq | 23,640,684 | 304,919,739 | 1.74% |
| 2025-07-02 | 13.00 | 13.21 | 12.65 | 12.67 | 12.66 | qfq | 30,794,836 | 395,793,667 | -4.09% |
| 2025-07-01 | 13.52 | 13.98 | 12.98 | 13.21 | 13.19 | qfq | 57,987,768 | 776,047,090 | 0.23% |
| 2025-06-30 | 12.25 | 13.18 | 12.25 | 13.18 | 13.16 | qfq | 14,918,780 | 191,786,233 | 10.02% |
| 2025-06-27 | 11.93 | 12.04 | 11.88 | 11.98 | 11.97 | qfq | 5,812,739 | 69,588,311 | 0.93% |
| 2025-06-26 | 11.91 | 11.98 | 11.83 | 11.87 | 11.86 | qfq | 5,196,703 | 61,895,516 | -0.25% |
| 2025-06-25 | 11.88 | 11.94 | 11.80 | 11.90 | 11.89 | qfq | 5,546,260 | 65,862,410 | 0.08% |
| 2025-06-24 | 11.48 | 11.94 | 11.43 | 11.89 | 11.88 | qfq | 8,946,703 | 105,343,797 | 4.02% |
| 2025-06-23 | 11.02 | 11.50 | 10.95 | 11.43 | 11.42 | qfq | 4,905,200 | 55,354,368 | 2.79% |
| 2025-06-20 | 11.11 | 11.43 | 11.07 | 11.12 | 11.11 | qfq | 4,830,300 | 54,149,758 | -0.54% |
| 2025-06-19 | 11.42 | 11.60 | 11.15 | 11.18 | 11.17 | qfq | 5,726,058 | 65,116,439 | -1.93% |
| 2025-06-18 | 11.35 | 11.40 | 11.19 | 11.40 | 11.39 | qfq | 3,108,680 | 35,124,775 | 0.26% |
| 2025-06-17 | 11.37 | 11.46 | 11.25 | 11.37 | 11.36 | qfq | 3,608,920 | 40,908,753 | -0.09% |
| 2025-06-16 | 11.26 | 11.48 | 11.22 | 11.38 | 11.37 | qfq | 3,901,320 | 44,477,360 | 0.89% |
| 2025-06-13 | 11.62 | 11.67 | 11.25 | 11.28 | 11.27 | qfq | 7,467,740 | 85,172,852 | -3.67% |
| 2025-06-12 | 11.70 | 11.99 | 11.60 | 11.71 | 11.70 | qfq | 9,361,000 | 110,430,521 | 0.26% |
| 2025-06-11 | 11.56 | 11.83 | 11.56 | 11.68 | 11.67 | qfq | 4,511,400 | 52,997,542 | 1.04% |
| 2025-06-10 | 11.87 | 11.87 | 11.39 | 11.56 | 11.55 | qfq | 7,282,500 | 84,725,836 | -2.61% |
| 2025-06-09 | 11.84 | 11.97 | 11.83 | 11.87 | 11.86 | qfq | 4,217,430 | 50,166,805 | 0.25% |
| 2025-06-06 | 11.82 | 11.87 | 11.72 | 11.84 | 11.83 | qfq | 3,748,400 | 44,240,191 | -0.17% |
| 2025-06-05 | 11.75 | 11.92 | 11.57 | 11.86 | 11.85 | qfq | 5,903,640 | 69,469,938 | 0.94% |
| 2025-06-04 | 11.71 | 11.79 | 11.65 | 11.75 | 11.74 | qfq | 3,361,200 | 39,457,956 | 0.69% |
| 2025-06-03 | 11.62 | 11.82 | 11.62 | 11.67 | 11.66 | qfq | 4,633,500 | 54,266,292 | -0.60% |
| 2025-05-30 | 12.16 | 12.17 | 11.69 | 11.74 | 11.73 | qfq | 7,206,200 | 85,278,085 | -3.45% |
| 2025-05-29 | 11.85 | 12.31 | 11.85 | 12.16 | 12.15 | qfq | 8,371,400 | 102,122,626 | 2.18% |
| 2025-05-28 | 12.11 | 12.24 | 11.82 | 11.90 | 11.89 | qfq | 6,641,200 | 79,475,227 | -1.73% |
| 2025-05-27 | 12.23 | 12.23 | 11.92 | 12.11 | 12.10 | qfq | 5,696,200 | 68,662,231 | -0.33% |
| 2025-05-26 | 12.10 | 12.27 | 11.99 | 12.15 | 12.14 | qfq | 5,664,200 | 68,831,651 | 0.41% |
| 2025-05-23 | 12.28 | 12.40 | 12.06 | 12.10 | 12.09 | qfq | 8,839,600 | 107,994,295 | -1.79% |
| 2025-05-22 | 12.69 | 12.69 | 12.28 | 12.32 | 12.31 | qfq | 12,250,800 | 152,535,539 | -2.92% |
| 2025-05-21 | 12.52 | 12.79 | 12.31 | 12.69 | 12.68 | qfq | 19,202,800 | 241,663,637 | 1.36% |
| 2025-05-20 | 12.35 | 12.59 | 12.17 | 12.52 | 12.51 | qfq | 18,786,670 | 233,697,246 | 1.13% |
| 2025-05-19 | 12.21 | 12.66 | 12.05 | 12.38 | 12.37 | qfq | 24,740,400 | 305,708,946 | 3.86% |
| 2025-05-16 | 11.72 | 12.04 | 11.61 | 11.92 | 11.91 | qfq | 7,267,700 | 86,697,957 | 2.05% |
| 2025-05-15 | 11.80 | 11.84 | 11.60 | 11.68 | 11.67 | qfq | 5,325,180 | 62,260,118 | -0.93% |
| 2025-05-14 | 11.80 | 12.04 | 11.73 | 11.79 | 11.78 | qfq | 5,510,500 | 65,156,013 | -0.76% |
| 2025-05-13 | 12.08 | 12.15 | 11.84 | 11.88 | 11.87 | qfq | 6,065,900 | 72,602,462 | -0.34% |
| 2025-05-12 | 11.92 | 12.03 | 11.84 | 11.92 | 11.91 | qfq | 6,391,700 | 76,183,900 | 1.27% |
| 2025-05-09 | 12.01 | 12.08 | 11.73 | 11.77 | 11.76 | qfq | 8,158,658 | 96,650,265 | -2.24% |
| 2025-05-08 | 11.96 | 12.17 | 11.95 | 12.04 | 12.03 | qfq | 9,190,058 | 110,607,463 | 0.67% |
| 2025-05-07 | 12.03 | 12.20 | 11.77 | 11.96 | 11.95 | qfq | 15,750,018 | 188,730,746 | 0.17% |
| 2025-05-06 | 11.50 | 12.05 | 11.50 | 11.94 | 11.93 | qfq | 15,217,958 | 179,064,395 | 3.92% |
| 2025-04-30 | 11.41 | 11.63 | 11.34 | 11.49 | 11.48 | qfq | 10,748,300 | 123,407,881 | 1.32% |
| 2025-04-29 | 10.99 | 11.38 | 10.91 | 11.34 | 11.33 | qfq | 11,978,504 | 134,966,688 | 2.62% |
| 2025-04-28 | 11.11 | 11.30 | 11.00 | 11.05 | 11.04 | qfq | 9,479,344 | 105,125,506 | -1.07% |
| 2025-04-25 | 10.95 | 11.80 | 10.94 | 11.17 | 11.16 | qfq | 17,686,064 | 199,303,228 | 3.52% |
| 2025-04-24 | 11.01 | 11.10 | 10.70 | 10.79 | 10.78 | qfq | 4,818,260 | 52,498,598 | -2.26% |
| 2025-04-23 | 10.98 | 11.11 | 10.94 | 11.04 | 11.03 | qfq | 5,641,300 | 62,297,533 | 1.85% |
| 2025-04-22 | 10.81 | 10.85 | 10.68 | 10.84 | 10.83 | qfq | 3,778,883 | 40,735,708 | 0.84% |
| 2025-04-21 | 10.54 | 10.76 | 10.43 | 10.75 | 10.74 | qfq | 3,759,400 | 40,162,674 | 1.90% |
| 2025-04-18 | 10.56 | 10.64 | 10.40 | 10.55 | 10.54 | qfq | 4,083,800 | 42,888,110 | 0.09% |
| 2025-04-17 | 10.38 | 10.69 | 10.34 | 10.54 | 10.53 | qfq | 3,951,800 | 41,890,483 | 0.57% |
| 2025-04-16 | 10.85 | 10.85 | 10.30 | 10.48 | 10.47 | qfq | 5,609,463 | 59,108,716 | -3.41% |
| 2025-04-15 | 10.78 | 10.90 | 10.68 | 10.85 | 10.84 | qfq | 5,684,547 | 61,452,820 | 1.21% |
| 2025-04-14 | 10.85 | 10.91 | 10.69 | 10.72 | 10.71 | qfq | 6,582,000 | 70,995,040 | 1.71% |
| 2025-04-11 | 10.22 | 10.72 | 10.22 | 10.54 | 10.53 | qfq | 8,921,960 | 94,011,062 | 1.93% |
| 2025-04-10 | 10.04 | 10.48 | 10.04 | 10.34 | 10.33 | qfq | 12,005,800 | 124,011,621 | 4.87% |
| 2025-04-09 | 9.13 | 9.96 | 8.65 | 9.86 | 9.85 | qfq | 14,546,300 | 135,508,801 | 2.82% |
| 2025-04-08 | 10.00 | 10.26 | 9.46 | 9.59 | 9.58 | qfq | 13,591,100 | 132,790,085 | -8.75% |
| 2025-04-07 | 10.89 | 11.08 | 10.51 | 10.51 | 10.50 | qfq | 3,832,400 | 40,827,037 | -10.02% |
| 2025-04-03 | 11.60 | 12.05 | 11.52 | 11.68 | 11.67 | qfq | 6,828,300 | 80,239,407 | -0.34% |
| 2025-04-02 | 11.58 | 11.87 | 11.54 | 11.72 | 11.71 | qfq | 4,229,100 | 49,623,373 | 1.21% |
| 2025-04-01 | 11.46 | 11.73 | 11.46 | 11.58 | 11.57 | qfq | 3,237,000 | 37,650,647 | 0.09% |
| 2025-03-31 | 11.79 | 11.79 | 11.35 | 11.57 | 11.56 | qfq | 5,733,824 | 65,974,545 | -1.78% |
| 2025-03-28 | 11.81 | 11.92 | 11.69 | 11.78 | 11.77 | qfq | 5,493,000 | 64,806,702 | -0.42% |
| 2025-03-27 | 11.91 | 11.99 | 11.75 | 11.83 | 11.82 | qfq | 5,179,800 | 61,403,146 | -1.25% |
| 2025-03-26 | 11.72 | 12.06 | 11.69 | 11.98 | 11.97 | qfq | 6,436,700 | 77,072,148 | 1.35% |
| 2025-03-25 | 11.78 | 12.06 | 11.73 | 11.82 | 11.81 | qfq | 8,438,858 | 100,310,889 | 0.00% |
| 2025-03-24 | 12.45 | 12.45 | 11.56 | 11.82 | 11.81 | qfq | 13,345,100 | 159,333,069 | -5.29% |
| 2025-03-21 | 12.81 | 12.86 | 12.47 | 12.48 | 12.47 | qfq | 10,970,576 | 138,273,141 | -3.48% |
| 2025-03-20 | 12.97 | 13.10 | 12.89 | 12.93 | 12.92 | qfq | 10,780,260 | 140,112,975 | -0.39% |
| 2025-03-19 | 12.88 | 13.04 | 12.76 | 12.98 | 12.96 | qfq | 10,778,636 | 139,176,678 | 0.54% |
| 2025-03-18 | 12.87 | 12.94 | 12.72 | 12.91 | 12.90 | qfq | 10,227,183 | 131,257,104 | 0.08% |
| 2025-03-17 | 12.70 | 13.00 | 12.60 | 12.90 | 12.89 | qfq | 12,722,706 | 163,077,348 | 1.57% |
| 2025-03-14 | 12.51 | 12.70 | 12.41 | 12.70 | 12.69 | qfq | 11,711,960 | 147,633,389 | 1.11% |
| 2025-03-13 | 13.10 | 13.10 | 12.49 | 12.56 | 12.55 | qfq | 17,004,741 | 215,939,467 | -4.78% |
| 2025-03-12 | 13.15 | 13.33 | 13.11 | 13.19 | 13.17 | qfq | 14,650,979 | 193,267,331 | 0.84% |
| 2025-03-11 | 13.04 | 13.16 | 12.96 | 13.08 | 13.06 | qfq | 17,538,060 | 228,542,347 | -1.95% |
| 2025-03-10 | 13.17 | 13.63 | 13.10 | 13.34 | 13.32 | qfq | 20,701,792 | 276,792,297 | -0.30% |
| 2025-03-07 | 14.10 | 14.12 | 13.11 | 13.38 | 13.36 | qfq | 41,698,715 | 570,120,322 | -7.85% |
| 2025-03-06 | 15.79 | 16.01 | 14.38 | 14.52 | 14.50 | qfq | 62,586,324 | 930,314,095 | -5.65% |
| 2025-03-05 | 15.39 | 15.39 | 15.39 | 15.39 | 15.37 | qfq | 1,527,260 | 23,504,531 | 10.01% |
| 2025-03-04 | 13.99 | 13.99 | 13.99 | 13.99 | 13.97 | qfq | 2,150,000 | 30,078,500 | 9.98% |
| 2025-02-24 | 12.61 | 12.79 | 12.41 | 12.72 | 12.71 | qfq | 9,082,826 | 114,752,576 | 0.79% |
| 2025-02-21 | 12.66 | 12.74 | 12.39 | 12.62 | 12.61 | qfq | 8,036,300 | 100,941,248 | -0.32% |
| 2025-02-20 | 12.47 | 12.98 | 12.40 | 12.66 | 12.65 | qfq | 12,032,140 | 153,231,438 | 1.52% |
| 2025-02-19 | 11.98 | 12.49 | 11.98 | 12.47 | 12.46 | qfq | 11,910,240 | 146,474,106 | 4.26% |
| 2025-02-18 | 12.46 | 12.46 | 11.96 | 11.96 | 11.95 | qfq | 10,648,000 | 129,732,274 | -4.17% |
| 2025-02-17 | 12.44 | 12.65 | 12.30 | 12.48 | 12.47 | qfq | 11,612,722 | 144,935,715 | -0.64% |
| 2025-02-14 | 12.48 | 12.99 | 12.48 | 12.56 | 12.55 | qfq | 17,684,023 | 225,205,031 | -0.63% |
| 2025-02-13 | 12.31 | 13.44 | 12.26 | 12.64 | 12.63 | qfq | 23,845,601 | 306,069,919 | 2.02% |
| 2025-02-12 | 12.30 | 12.42 | 12.25 | 12.39 | 12.38 | qfq | 8,046,899 | 99,460,834 | 0.32% |
| 2025-02-11 | 12.50 | 12.57 | 12.34 | 12.35 | 12.34 | qfq | 8,384,763 | 104,090,089 | -1.59% |
| 2025-02-10 | 12.42 | 12.58 | 12.30 | 12.55 | 12.54 | qfq | 13,297,206 | 165,252,174 | 1.13% |
| 2025-02-07 | 12.12 | 12.62 | 12.06 | 12.41 | 12.40 | qfq | 18,029,320 | 222,497,007 | 2.56% |
| 2025-02-06 | 11.84 | 12.10 | 11.82 | 12.10 | 12.09 | qfq | 10,681,600 | 128,153,044 | 1.77% |
| 2025-02-05 | 11.74 | 11.92 | 11.74 | 11.89 | 11.88 | qfq | 8,016,900 | 94,997,839 | 1.80% |
| 2025-01-27 | 11.75 | 11.98 | 11.61 | 11.68 | 11.67 | qfq | 8,710,600 | 102,345,473 | 1.30% |
| 2025-01-24 | 11.39 | 11.63 | 11.39 | 11.53 | 11.52 | qfq | 8,317,200 | 95,811,331 | 0.09% |
| 2025-01-23 | 11.86 | 12.03 | 11.50 | 11.52 | 11.51 | qfq | 9,990,956 | 117,960,105 | -1.62% |
| 2025-01-22 | 11.71 | 12.16 | 11.59 | 11.71 | 11.70 | qfq | 10,609,300 | 125,422,508 | 0.17% |
| 2025-01-21 | 11.73 | 11.79 | 11.41 | 11.69 | 11.68 | qfq | 7,721,784 | 89,605,162 | -0.17% |
| 2025-01-20 | 11.73 | 11.87 | 11.58 | 11.71 | 11.70 | qfq | 8,974,400 | 104,855,473 | -0.09% |
| 2025-01-17 | 11.78 | 12.08 | 11.58 | 11.72 | 11.71 | qfq | 13,834,980 | 162,823,267 | -2.09% |
| 2025-01-16 | 11.64 | 11.99 | 11.50 | 11.97 | 11.96 | qfq | 22,675,100 | 266,855,173 | 3.46% |
| 2025-01-15 | 11.76 | 11.95 | 11.46 | 11.57 | 11.56 | qfq | 20,339,000 | 236,974,857 | -3.42% |
| 2025-01-14 | 12.23 | 12.23 | 11.58 | 11.98 | 11.97 | qfq | 31,977,436 | 378,457,709 | 6.11% |
| 2025-01-13 | 10.16 | 11.29 | 10.00 | 11.29 | 11.28 | qfq | 13,585,436 | 146,731,316 | 10.04% |
| 2025-01-10 | 10.73 | 10.90 | 10.26 | 10.26 | 10.25 | qfq | 8,243,300 | 87,619,749 | -4.65% |
| 2025-01-09 | 10.74 | 10.94 | 10.70 | 10.76 | 10.75 | qfq | 8,391,100 | 90,862,647 | -0.74% |
| 2025-01-08 | 10.66 | 10.92 | 10.28 | 10.84 | 10.83 | qfq | 13,540,220 | 143,529,007 | 1.50% |
| 2025-01-07 | 10.00 | 10.68 | 10.00 | 10.68 | 10.67 | qfq | 10,428,200 | 107,980,939 | 7.01% |
| 2025-01-06 | 9.98 | 10.18 | 9.61 | 9.98 | 9.97 | qfq | 6,589,200 | 65,647,267 | -0.89% |
| 2025-01-03 | 10.75 | 10.92 | 10.01 | 10.07 | 10.06 | qfq | 8,229,100 | 85,112,293 | -6.15% |
| 2025-01-02 | 10.75 | 11.18 | 10.58 | 10.73 | 10.72 | qfq | 9,009,600 | 97,989,411 | 0.00% |
| 2024-12-31 | 11.20 | 11.27 | 10.70 | 10.73 | 10.72 | qfq | 10,861,100 | 118,564,841 | -4.20% |
| 2024-12-30 | 11.30 | 11.98 | 10.95 | 11.20 | 11.19 | qfq | 11,549,600 | 130,336,985 | -1.32% |
| 2024-12-27 | 11.03 | 11.58 | 11.00 | 11.35 | 11.34 | qfq | 8,903,500 | 101,148,040 | 2.62% |
| 2024-12-26 | 10.71 | 11.19 | 10.71 | 11.06 | 11.05 | qfq | 7,641,600 | 84,241,224 | 2.79% |
| 2024-12-25 | 11.05 | 11.15 | 10.40 | 10.76 | 10.75 | qfq | 11,921,700 | 127,661,528 | -3.58% |
| 2024-12-24 | 11.24 | 11.45 | 10.92 | 11.16 | 11.15 | qfq | 10,862,493 | 120,752,504 | -0.80% |
| 2024-12-23 | 12.28 | 12.37 | 11.18 | 11.25 | 11.24 | qfq | 14,780,640 | 172,795,851 | -9.13% |
| 2024-12-20 | 12.28 | 12.53 | 12.28 | 12.38 | 12.37 | qfq | 7,140,700 | 88,556,215 | 0.90% |
| 2024-12-19 | 12.15 | 12.34 | 11.95 | 12.27 | 12.26 | qfq | 7,359,000 | 89,667,134 | 0.08% |
| 2024-12-18 | 12.05 | 12.41 | 11.91 | 12.26 | 12.25 | qfq | 10,322,760 | 126,162,151 | 0.91% |
| 2024-12-17 | 13.11 | 13.20 | 12.14 | 12.15 | 12.14 | qfq | 13,219,633 | 166,442,871 | -6.90% |
| 2024-12-16 | 13.10 | 13.29 | 12.91 | 13.05 | 13.03 | qfq | 9,307,343 | 121,813,898 | -1.06% |
| 2024-12-13 | 13.39 | 13.48 | 13.16 | 13.19 | 13.17 | qfq | 10,873,660 | 145,008,915 | -1.42% |
| 2024-12-12 | 13.50 | 13.66 | 13.30 | 13.38 | 13.36 | qfq | 12,829,296 | 171,945,598 | -0.96% |
| 2024-12-11 | 13.71 | 13.71 | 13.28 | 13.51 | 13.49 | qfq | 18,638,456 | 250,922,496 | -2.31% |
| 2024-12-10 | 14.67 | 14.67 | 13.69 | 13.83 | 13.81 | qfq | 34,060,156 | 474,337,844 | -2.54% |
| 2024-12-09 | 13.30 | 14.29 | 12.92 | 14.19 | 14.17 | qfq | 40,052,252 | 546,549,943 | 6.37% |
| 2024-12-06 | 12.70 | 13.50 | 12.70 | 13.34 | 13.32 | qfq | 28,112,092 | 369,909,689 | 4.38% |
| 2024-12-05 | 12.28 | 12.79 | 12.23 | 12.78 | 12.77 | qfq | 14,699,524 | 184,898,566 | 2.98% |
| 2024-12-04 | 13.00 | 13.20 | 12.29 | 12.41 | 12.40 | qfq | 20,708,344 | 265,153,322 | -2.51% |
| 2024-12-03 | 12.68 | 12.85 | 12.51 | 12.73 | 12.72 | qfq | 14,037,320 | 178,260,054 | 0.95% |
| 2024-12-02 | 12.30 | 12.63 | 12.30 | 12.61 | 12.60 | qfq | 11,435,600 | 143,295,871 | 2.19% |
| 2024-11-29 | 12.20 | 12.43 | 12.04 | 12.34 | 12.33 | qfq | 11,547,990 | 141,781,063 | 0.73% |
| 2024-11-28 | 12.13 | 12.45 | 12.07 | 12.25 | 12.24 | qfq | 12,363,300 | 151,767,516 | 0.99% |
| 2024-11-27 | 12.09 | 12.15 | 11.55 | 12.13 | 12.12 | qfq | 12,681,204 | 150,120,965 | -1.06% |
| 2024-11-26 | 12.06 | 12.55 | 11.97 | 12.26 | 12.25 | qfq | 14,244,148 | 174,399,855 | 0.66% |
| 2024-11-25 | 11.88 | 12.19 | 11.68 | 12.18 | 12.17 | qfq | 11,166,515 | 133,155,493 | 3.22% |
| 2024-11-22 | 12.45 | 12.45 | 11.77 | 11.80 | 11.79 | qfq | 12,624,756 | 153,106,035 | -5.30% |
| 2024-11-21 | 12.50 | 12.60 | 12.26 | 12.46 | 12.45 | qfq | 13,443,028 | 167,321,980 | 0.24% |
| 2024-11-20 | 12.07 | 12.51 | 11.95 | 12.43 | 12.42 | qfq | 13,298,700 | 163,403,713 | 2.98% |
| 2024-11-19 | 11.59 | 12.07 | 11.57 | 12.07 | 12.06 | qfq | 13,251,874 | 156,572,666 | 3.87% |
| 2024-11-18 | 12.35 | 12.69 | 11.49 | 11.62 | 11.61 | qfq | 18,835,463 | 224,769,147 | -5.14% |
| 2024-11-15 | 13.41 | 13.45 | 12.16 | 12.25 | 12.24 | qfq | 22,939,540 | 292,681,172 | -9.33% |
| 2024-11-14 | 13.27 | 13.89 | 13.08 | 13.51 | 13.49 | qfq | 23,920,960 | 323,759,656 | 1.81% |
| 2024-11-13 | 13.48 | 13.56 | 12.90 | 13.27 | 13.25 | qfq | 18,368,703 | 242,211,615 | -2.43% |
| 2024-11-12 | 14.26 | 14.30 | 13.42 | 13.60 | 13.58 | qfq | 30,825,121 | 424,603,195 | -4.49% |
| 2024-11-11 | 13.50 | 14.25 | 13.37 | 14.24 | 14.22 | qfq | 40,794,680 | 563,626,497 | 6.03% |
| 2024-11-08 | 13.20 | 13.70 | 13.04 | 13.43 | 13.41 | qfq | 43,214,590 | 579,111,418 | 2.75% |
| 2024-11-07 | 12.97 | 13.14 | 12.70 | 13.07 | 13.05 | qfq | 32,694,303 | 423,856,656 | 0.77% |
| 2024-11-06 | 13.25 | 13.41 | 12.86 | 12.97 | 12.95 | qfq | 44,588,981 | 582,880,830 | -3.28% |
| 2024-11-05 | 12.66 | 13.95 | 12.66 | 13.41 | 13.39 | qfq | 56,108,752 | 739,232,574 | -0.59% |
| 2024-11-04 | 13.49 | 13.49 | 13.49 | 13.49 | 13.47 | qfq | 6,659,700 | 89,839,353 | -10.01% |
| 2024-11-01 | 15.35 | 16.28 | 14.99 | 14.99 | 14.97 | qfq | 25,218,564 | 384,730,228 | -9.97% |
| 2024-10-31 | 17.60 | 19.28 | 16.00 | 16.65 | 16.63 | qfq | 88,935,480 | 1,609,347,961 | -5.24% |
| 2024-10-30 | 15.65 | 17.57 | 15.49 | 17.57 | 17.55 | qfq | 59,343,526 | 1,019,931,995 | 10.02% |
| 2024-10-29 | 14.60 | 15.97 | 14.25 | 15.97 | 15.95 | qfq | 73,929,656 | 1,133,733,445 | 9.99% |
| 2024-10-28 | 14.14 | 14.52 | 12.60 | 14.52 | 14.50 | qfq | 79,501,641 | 1,099,712,002 | 10.00% |
| 2024-10-25 | 12.93 | 13.20 | 12.62 | 13.20 | 13.18 | qfq | 21,388,464 | 278,731,730 | 10.00% |
| 2024-10-24 | 10.52 | 12.00 | 10.30 | 12.00 | 11.99 | qfq | 34,996,239 | 391,846,683 | 9.99% |
| 2024-10-23 | 10.22 | 11.39 | 10.22 | 10.91 | 10.90 | qfq | 48,056,157 | 526,890,925 | 4.20% |
| 2024-10-22 | 11.40 | 11.95 | 10.40 | 10.47 | 10.46 | qfq | 61,300,290 | 682,457,540 | -4.03% |
| 2024-10-21 | 10.36 | 10.91 | 10.12 | 10.91 | 10.90 | qfq | 66,537,356 | 698,857,724 | 9.98% |
| 2024-10-18 | 8.98 | 9.92 | 8.91 | 9.92 | 9.91 | qfq | 32,249,426 | 317,369,599 | 9.98% |
| 2024-10-17 | 9.31 | 9.36 | 9.00 | 9.02 | 9.01 | qfq | 15,009,105 | 137,162,395 | -4.75% |
| 2024-10-16 | 9.10 | 9.95 | 9.01 | 9.47 | 9.46 | qfq | 23,928,952 | 225,755,746 | 3.16% |
| 2024-10-15 | 8.75 | 9.57 | 8.66 | 9.18 | 9.17 | qfq | 16,036,200 | 145,561,837 | 4.91% |
| 2024-10-14 | 8.55 | 8.76 | 8.43 | 8.75 | 8.74 | qfq | 6,225,700 | 53,724,554 | 4.04% |
| 2024-10-11 | 8.73 | 8.75 | 8.30 | 8.41 | 8.40 | qfq | 6,446,168 | 54,733,000 | -3.67% |
| 2024-10-10 | 8.79 | 8.99 | 8.60 | 8.73 | 8.72 | qfq | 6,735,128 | 59,308,022 | 0.46% |
| 2024-10-09 | 9.36 | 9.48 | 8.69 | 8.69 | 8.68 | qfq | 12,575,038 | 113,805,615 | -9.95% |
| 2024-10-08 | 10.12 | 10.12 | 9.06 | 9.65 | 9.64 | qfq | 18,803,337 | 179,942,047 | 4.89% |
| 2024-09-30 | 8.72 | 9.27 | 8.55 | 9.20 | 9.19 | qfq | 15,635,766 | 140,404,360 | 7.85% |
| 2024-09-27 | 8.37 | 8.62 | 8.26 | 8.53 | 8.52 | qfq | 8,383,225 | 70,744,569 | 3.39% |
| 2024-09-26 | 8.12 | 8.25 | 8.08 | 8.25 | 8.24 | qfq | 4,711,285 | 38,543,213 | 1.60% |
| 2024-09-25 | 8.22 | 8.32 | 8.05 | 8.12 | 8.11 | qfq | 6,758,325 | 55,286,731 | 1.37% |
| 2024-09-24 | 7.87 | 8.02 | 7.80 | 8.01 | 8.00 | qfq | 4,098,600 | 32,552,452 | 1.78% |
| 2024-09-23 | 7.75 | 7.94 | 7.71 | 7.87 | 7.86 | qfq | 3,409,000 | 26,715,387 | 1.16% |
| 2024-09-20 | 7.79 | 7.84 | 7.73 | 7.78 | 7.77 | qfq | 2,280,900 | 17,729,290 | 0.13% |
| 2024-09-19 | 7.51 | 7.87 | 7.49 | 7.77 | 7.76 | qfq | 4,803,650 | 36,920,784 | 3.74% |
| 2024-09-18 | 7.52 | 7.57 | 7.30 | 7.49 | 7.48 | qfq | 2,772,350 | 20,555,981 | -0.13% |
| 2024-09-13 | 7.74 | 7.74 | 7.50 | 7.50 | 7.49 | qfq | 3,477,220 | 26,335,426 | -2.72% |
| 2024-09-12 | 7.81 | 7.87 | 7.71 | 7.71 | 7.70 | qfq | 3,443,200 | 26,768,243 | -1.15% |
| 2024-09-11 | 7.99 | 7.99 | 7.80 | 7.80 | 7.79 | qfq | 2,894,620 | 22,739,350 | -2.38% |
| 2024-09-10 | 7.97 | 8.01 | 7.80 | 7.99 | 7.98 | qfq | 2,799,060 | 22,076,318 | 0.50% |
| 2024-09-09 | 7.90 | 8.03 | 7.82 | 7.95 | 7.94 | qfq | 2,096,500 | 16,592,146 | 0.13% |
| 2024-09-06 | 8.08 | 8.18 | 7.92 | 7.94 | 7.93 | qfq | 2,635,100 | 21,123,775 | -2.22% |
| 2024-09-05 | 8.07 | 8.18 | 8.07 | 8.12 | 8.11 | qfq | 2,188,800 | 17,785,381 | 0.74% |
| 2024-09-04 | 8.14 | 8.14 | 8.00 | 8.06 | 8.05 | qfq | 2,062,200 | 16,615,301 | -0.98% |
| 2024-09-03 | 8.03 | 8.19 | 8.03 | 8.14 | 8.13 | qfq | 2,321,200 | 18,851,281 | 0.87% |
| 2024-09-02 | 8.17 | 8.23 | 8.07 | 8.07 | 8.06 | qfq | 4,012,250 | 32,677,796 | -1.10% |
| 2024-08-30 | 7.95 | 8.25 | 7.95 | 8.16 | 8.15 | qfq | 4,612,200 | 37,627,436 | 2.13% |
| 2024-08-29 | 7.90 | 8.01 | 7.83 | 7.99 | 7.98 | qfq | 2,324,500 | 18,478,391 | 1.14% |
| 2024-08-28 | 7.80 | 7.98 | 7.75 | 7.90 | 7.89 | qfq | 1,965,529 | 15,472,932 | 0.89% |
| 2024-08-27 | 7.98 | 8.06 | 7.81 | 7.83 | 7.82 | qfq | 2,552,810 | 20,202,798 | -2.25% |
| 2024-08-26 | 7.89 | 8.20 | 7.80 | 8.01 | 8.00 | qfq | 3,740,160 | 29,979,811 | 2.04% |
| 2024-08-23 | 7.86 | 7.95 | 7.72 | 7.85 | 7.84 | qfq | 2,758,100 | 21,610,034 | -0.76% |
| 2024-08-22 | 8.11 | 8.15 | 7.91 | 7.91 | 7.90 | qfq | 2,331,400 | 18,644,824 | -1.98% |
| 2024-08-21 | 8.07 | 8.18 | 8.04 | 8.07 | 8.06 | qfq | 2,207,660 | 17,865,687 | -0.12% |
| 2024-08-20 | 8.10 | 8.17 | 7.96 | 8.08 | 8.07 | qfq | 2,906,600 | 23,356,411 | -0.37% |
| 2024-08-19 | 8.19 | 8.25 | 8.09 | 8.11 | 8.10 | qfq | 2,622,800 | 21,371,385 | -0.98% |
| 2024-08-16 | 8.10 | 8.31 | 8.06 | 8.19 | 8.18 | qfq | 5,895,860 | 48,351,098 | 1.61% |
| 2024-08-15 | 7.99 | 8.07 | 7.87 | 8.06 | 8.05 | qfq | 2,925,943 | 23,423,247 | 1.26% |
| 2024-08-14 | 7.95 | 7.99 | 7.92 | 7.96 | 7.95 | qfq | 1,641,760 | 13,062,556 | 0.13% |
| 2024-08-13 | 7.94 | 7.96 | 7.84 | 7.95 | 7.94 | qfq | 2,055,229 | 16,218,903 | 0.63% |
| 2024-08-12 | 7.98 | 8.02 | 7.88 | 7.90 | 7.89 | qfq | 2,593,600 | 20,532,357 | -1.50% |
| 2024-08-09 | 8.09 | 8.18 | 8.00 | 8.02 | 8.01 | qfq | 2,304,229 | 18,601,636 | -0.74% |
| 2024-08-08 | 8.20 | 8.24 | 7.98 | 8.08 | 8.07 | qfq | 2,612,700 | 21,049,856 | -1.34% |
| 2024-08-07 | 8.06 | 8.22 | 8.06 | 8.19 | 8.18 | qfq | 2,878,920 | 23,453,096 | 1.49% |
| 2024-08-06 | 8.09 | 8.14 | 7.97 | 8.07 | 8.06 | qfq | 2,794,800 | 22,443,544 | 0.88% |
| 2024-08-05 | 8.17 | 8.30 | 8.00 | 8.00 | 7.99 | qfq | 3,779,200 | 30,710,872 | -2.91% |
| 2024-08-02 | 8.32 | 8.42 | 8.22 | 8.24 | 8.23 | qfq | 2,713,000 | 22,591,346 | -2.14% |
| 2024-08-01 | 8.35 | 8.44 | 8.35 | 8.42 | 8.41 | qfq | 3,126,567 | 26,278,022 | 0.84% |
| 2024-07-31 | 8.20 | 8.40 | 8.20 | 8.35 | 8.34 | qfq | 4,354,500 | 36,221,363 | 1.95% |
| 2024-07-30 | 8.16 | 8.23 | 7.94 | 8.19 | 8.18 | qfq | 3,838,380 | 31,143,930 | -0.49% |
| 2024-07-29 | 8.24 | 8.31 | 8.12 | 8.23 | 8.22 | qfq | 2,822,920 | 23,233,818 | 0.61% |
| 2024-07-26 | 8.07 | 8.18 | 7.95 | 8.18 | 8.17 | qfq | 3,158,900 | 25,717,849 | 2.38% |
| 2024-07-25 | 7.84 | 8.04 | 7.77 | 7.99 | 7.98 | qfq | 2,618,050 | 20,716,854 | 1.52% |
| 2024-07-24 | 8.03 | 8.10 | 7.86 | 7.87 | 7.86 | qfq | 3,699,500 | 29,382,433 | -2.72% |
| 2024-07-23 | 8.23 | 8.31 | 8.07 | 8.09 | 8.08 | qfq | 2,702,660 | 22,222,570 | -1.94% |
| 2024-07-22 | 8.05 | 8.34 | 8.05 | 8.25 | 8.24 | qfq | 3,158,460 | 25,887,137 | 1.73% |
| 2024-07-19 | 7.97 | 8.18 | 7.95 | 8.11 | 8.10 | qfq | 2,877,100 | 23,273,041 | 1.38% |
| 2024-07-18 | 8.20 | 8.21 | 7.84 | 8.00 | 7.99 | qfq | 4,129,500 | 32,771,666 | -1.72% |
| 2024-07-17 | 8.34 | 8.34 | 8.12 | 8.14 | 8.13 | qfq | 2,532,100 | 20,736,084 | -2.40% |
| 2024-07-16 | 8.40 | 8.46 | 8.31 | 8.34 | 8.33 | qfq | 2,227,200 | 18,592,562 | -0.71% |
| 2024-07-15 | 8.57 | 8.59 | 8.37 | 8.40 | 8.39 | qfq | 2,462,570 | 20,810,392 | -1.41% |
| 2024-07-12 | 8.46 | 8.60 | 8.44 | 8.52 | 8.51 | qfq | 3,168,500 | 26,991,256 | 0.47% |
| 2024-07-11 | 8.39 | 8.49 | 8.28 | 8.48 | 8.47 | qfq | 3,797,400 | 31,918,101 | 3.54% |
| 2024-07-10 | 8.16 | 8.29 | 8.14 | 8.19 | 8.18 | qfq | 2,544,900 | 20,928,558 | 0.37% |
| 2024-07-09 | 7.92 | 8.18 | 7.82 | 8.16 | 8.15 | qfq | 3,757,100 | 30,216,982 | 2.51% |
| 2024-07-08 | 8.17 | 8.20 | 7.96 | 7.96 | 7.95 | qfq | 2,516,000 | 20,202,916 | -2.57% |
| 2024-07-05 | 8.00 | 8.23 | 7.95 | 8.17 | 8.16 | qfq | 2,776,000 | 22,493,860 | 0.12% |
| 2024-07-04 | 8.39 | 8.48 | 8.15 | 8.16 | 8.15 | qfq | 3,182,900 | 26,354,166 | -3.09% |
| 2024-07-03 | 8.51 | 8.58 | 8.38 | 8.42 | 8.41 | qfq | 2,353,400 | 19,861,615 | -0.94% |
| 2024-07-02 | 8.51 | 8.58 | 8.45 | 8.50 | 8.49 | qfq | 2,710,400 | 23,110,734 | 0.12% |
| 2024-07-01 | 8.37 | 8.50 | 8.25 | 8.49 | 8.48 | qfq | 4,127,800 | 34,684,303 | 1.56% |
| 2024-06-28 | 8.30 | 8.45 | 8.25 | 8.36 | 8.35 | qfq | 3,183,800 | 26,691,934 | 0.84% |
| 2024-06-27 | 8.48 | 8.52 | 8.27 | 8.29 | 8.28 | qfq | 3,303,800 | 27,713,192 | -1.89% |
| 2024-06-26 | 8.20 | 8.45 | 8.14 | 8.45 | 8.44 | qfq | 2,905,500 | 24,254,575 | 2.05% |
| 2024-06-25 | 8.11 | 8.42 | 8.10 | 8.28 | 8.27 | qfq | 3,203,753 | 26,515,117 | 2.10% |
| 2024-06-24 | 8.36 | 8.39 | 8.07 | 8.11 | 8.10 | qfq | 3,499,140 | 28,750,519 | -4.02% |
| 2024-06-21 | 8.46 | 8.53 | 8.20 | 8.45 | 8.44 | qfq | 2,441,900 | 20,597,396 | 0.12% |
| 2024-06-20 | 8.83 | 8.85 | 8.44 | 8.44 | 8.43 | qfq | 4,373,400 | 37,426,288 | -3.98% |
| 2024-06-19 | 8.77 | 8.86 | 8.76 | 8.79 | 8.78 | qfq | 3,340,310 | 29,441,865 | 0.34% |
| 2024-06-18 | 8.46 | 8.76 | 8.45 | 8.76 | 8.75 | qfq | 4,656,960 | 40,365,015 | 3.42% |
| 2024-06-17 | 8.53 | 8.63 | 8.47 | 8.47 | 8.46 | qfq | 2,565,000 | 21,887,026 | -1.51% |
| 2024-06-14 | 8.50 | 8.61 | 8.40 | 8.60 | 8.59 | qfq | 2,878,560 | 24,654,275 | 0.47% |
| 2024-06-13 | 8.59 | 8.66 | 8.52 | 8.56 | 8.55 | qfq | 2,666,660 | 22,839,458 | -0.35% |
| 2024-06-12 | 8.43 | 8.60 | 8.39 | 8.59 | 8.58 | qfq | 3,580,460 | 30,606,541 | 1.66% |
| 2024-06-11 | 8.48 | 8.56 | 8.26 | 8.45 | 8.44 | qfq | 4,579,700 | 38,619,934 | -0.35% |
| 2024-06-07 | 8.14 | 8.49 | 8.14 | 8.48 | 8.47 | qfq | 6,097,380 | 50,838,774 | 5.47% |
| 2024-06-06 | 8.47 | 8.55 | 7.93 | 8.04 | 8.03 | qfq | 7,116,160 | 57,801,250 | -4.63% |
| 2024-06-05 | 8.71 | 8.74 | 8.43 | 8.43 | 8.42 | qfq | 4,855,950 | 41,544,685 | -3.55% |
| 2024-06-04 | 9.00 | 9.00 | 8.63 | 8.74 | 8.73 | qfq | 5,377,686 | 46,893,485 | -3.00% |
| 2024-06-03 | 9.31 | 9.34 | 8.91 | 9.01 | 9.00 | qfq | 6,740,300 | 61,307,709 | -2.80% |
| 2024-05-31 | 9.19 | 9.40 | 9.10 | 9.27 | 9.26 | qfq | 8,260,245 | 76,736,368 | 0.98% |
| 2024-05-30 | 9.00 | 9.63 | 8.87 | 9.18 | 9.17 | qfq | 11,826,589 | 109,767,394 | 2.57% |
| 2024-05-29 | 8.80 | 9.05 | 8.78 | 8.95 | 8.94 | qfq | 2,849,400 | 25,555,060 | 0.79% |
| 2024-05-28 | 9.00 | 9.06 | 8.87 | 8.88 | 8.87 | qfq | 3,067,300 | 27,445,483 | -1.66% |
| 2024-05-27 | 8.97 | 9.03 | 8.72 | 9.03 | 9.02 | qfq | 3,735,600 | 33,034,416 | 1.57% |
| 2024-05-24 | 9.00 | 9.07 | 8.87 | 8.89 | 8.88 | qfq | 3,116,786 | 27,896,118 | -1.22% |
| 2024-05-23 | 9.25 | 9.25 | 8.92 | 9.00 | 8.99 | qfq | 4,979,901 | 45,097,738 | -2.60% |
| 2024-05-22 | 9.19 | 9.32 | 9.15 | 9.24 | 9.23 | qfq | 3,165,280 | 29,206,110 | 0.54% |
| 2024-05-21 | 9.38 | 9.38 | 9.15 | 9.19 | 9.18 | qfq | 3,420,500 | 31,492,378 | -1.61% |
| 2024-05-20 | 9.37 | 9.42 | 9.26 | 9.34 | 9.33 | qfq | 4,751,749 | 44,362,340 | -0.53% |
| 2024-05-17 | 9.17 | 9.43 | 9.17 | 9.39 | 9.38 | qfq | 6,189,599 | 57,630,688 | 1.73% |
| 2024-05-16 | 9.33 | 9.43 | 9.19 | 9.23 | 9.22 | qfq | 5,431,179 | 50,361,036 | -0.54% |
| 2024-05-15 | 9.11 | 9.45 | 9.01 | 9.28 | 9.27 | qfq | 7,898,200 | 73,216,392 | 1.87% |
| 2024-05-14 | 8.92 | 9.16 | 8.92 | 9.11 | 9.10 | qfq | 5,174,800 | 46,998,003 | 2.59% |
| 2024-05-13 | 8.98 | 9.08 | 8.85 | 8.88 | 8.87 | qfq | 8,232,200 | 73,528,986 | -4.41% |
| 2024-05-10 | 9.47 | 9.58 | 9.23 | 9.29 | 9.28 | qfq | 6,015,620 | 56,124,289 | -1.69% |
| 2024-05-09 | 9.45 | 9.57 | 9.38 | 9.45 | 9.44 | qfq | 7,072,200 | 67,056,717 | 1.07% |
| 2024-05-08 | 9.54 | 9.58 | 9.31 | 9.35 | 9.34 | qfq | 8,332,000 | 78,512,314 | -2.60% |
| 2024-05-07 | 9.46 | 9.69 | 9.32 | 9.60 | 9.59 | qfq | 14,282,800 | 136,630,395 | 1.48% |
| 2024-05-06 | 9.47 | 9.69 | 9.41 | 9.46 | 9.45 | qfq | 18,941,480 | 179,918,299 | -1.15% |
| 2024-04-30 | 9.29 | 10.03 | 9.27 | 9.57 | 9.56 | qfq | 27,965,516 | 273,481,684 | 4.93% |
| 2024-04-29 | 8.92 | 9.14 | 8.91 | 9.12 | 9.11 | qfq | 5,538,800 | 50,157,037 | 2.59% |
| 2024-04-26 | 8.83 | 9.02 | 8.70 | 8.89 | 8.88 | qfq | 5,971,900 | 53,062,956 | 1.48% |
| 2024-04-25 | 8.70 | 8.85 | 8.67 | 8.76 | 8.75 | qfq | 4,430,888 | 38,830,374 | 0.81% |
| 2024-04-24 | 8.59 | 8.74 | 8.49 | 8.69 | 8.68 | qfq | 5,373,000 | 46,485,956 | 2.36% |
| 2024-04-23 | 8.31 | 8.56 | 8.31 | 8.49 | 8.48 | qfq | 5,163,548 | 43,824,955 | 2.41% |
| 2024-04-22 | 8.40 | 8.50 | 8.15 | 8.29 | 8.28 | qfq | 6,216,900 | 51,763,875 | -2.36% |
| 2024-04-19 | 8.59 | 8.73 | 8.40 | 8.49 | 8.48 | qfq | 7,231,100 | 61,680,922 | -1.16% |
| 2024-04-18 | 8.51 | 8.84 | 8.38 | 8.59 | 8.58 | qfq | 9,608,500 | 82,758,127 | 0.94% |
| 2024-04-17 | 7.79 | 8.57 | 7.79 | 8.51 | 8.50 | qfq | 11,415,337 | 95,044,731 | 9.24% |
| 2024-04-16 | 8.40 | 8.45 | 7.79 | 7.79 | 7.78 | qfq | 11,383,700 | 90,442,278 | -9.94% |
| 2024-04-15 | 9.23 | 9.23 | 8.38 | 8.65 | 8.64 | qfq | 11,582,864 | 100,985,695 | -6.49% |
| 2024-04-12 | 9.25 | 9.46 | 9.21 | 9.25 | 9.24 | qfq | 7,138,200 | 66,440,738 | 0.11% |
| 2024-04-11 | 9.18 | 9.40 | 9.08 | 9.24 | 9.23 | qfq | 7,666,072 | 71,256,565 | -0.32% |
| 2024-04-10 | 9.70 | 9.78 | 9.11 | 9.27 | 9.26 | qfq | 13,236,400 | 123,770,996 | -5.21% |
| 2024-04-09 | 9.80 | 10.03 | 9.74 | 9.78 | 9.77 | qfq | 10,394,900 | 102,287,704 | -0.20% |
| 2024-04-08 | 10.23 | 10.34 | 9.80 | 9.80 | 9.79 | qfq | 12,759,125 | 127,859,941 | -4.11% |
| 2024-04-03 | 10.52 | 10.79 | 10.12 | 10.22 | 10.21 | qfq | 14,432,800 | 148,478,113 | -3.58% |
| 2024-04-02 | 11.13 | 11.30 | 10.46 | 10.60 | 10.59 | qfq | 35,279,909 | 382,181,126 | -3.90% |
| 2024-04-01 | 10.66 | 11.03 | 10.51 | 11.03 | 11.02 | qfq | 14,145,020 | 154,172,158 | 9.97% |
| 2024-03-29 | 10.60 | 10.60 | 9.91 | 10.03 | 10.02 | qfq | 24,595,406 | 250,793,067 | 2.66% |
| 2024-03-28 | 9.19 | 9.96 | 9.16 | 9.77 | 9.76 | qfq | 22,966,286 | 219,529,588 | 0.72% |
| 2024-03-27 | 10.53 | 10.60 | 9.70 | 9.70 | 9.69 | qfq | 27,637,000 | 275,813,023 | -10.02% |
| 2024-03-26 | 11.07 | 11.54 | 10.41 | 10.78 | 10.77 | qfq | 49,519,006 | 542,149,174 | -1.55% |
| 2024-03-25 | 9.99 | 10.95 | 9.99 | 10.95 | 10.94 | qfq | 22,201,274 | 240,731,005 | 10.05% |
| 2024-03-22 | 10.04 | 10.35 | 9.91 | 9.95 | 9.94 | qfq | 25,729,110 | 259,394,422 | -4.88% |
| 2024-03-21 | 9.89 | 10.92 | 9.80 | 10.46 | 10.45 | qfq | 38,326,306 | 403,689,467 | 5.34% |
| 2024-03-20 | 9.85 | 10.05 | 9.79 | 9.93 | 9.92 | qfq | 13,445,510 | 132,966,507 | -0.90% |
| 2024-03-19 | 9.80 | 10.73 | 9.61 | 10.02 | 10.01 | qfq | 24,297,620 | 243,740,447 | 2.45% |
| 2024-03-18 | 9.50 | 9.80 | 9.42 | 9.78 | 9.77 | qfq | 19,122,652 | 184,669,846 | 4.49% |
| 2024-03-15 | 9.21 | 9.37 | 9.06 | 9.36 | 9.35 | qfq | 9,292,441 | 86,031,603 | 0.75% |
| 2024-03-14 | 9.25 | 9.41 | 9.10 | 9.29 | 9.28 | qfq | 10,875,600 | 100,933,103 | 0.22% |
| 2024-03-13 | 9.28 | 9.48 | 9.23 | 9.27 | 9.26 | qfq | 12,134,949 | 113,123,537 | 0.11% |
| 2024-03-12 | 9.15 | 9.35 | 9.11 | 9.26 | 9.25 | qfq | 11,714,980 | 108,303,765 | 0.76% |
| 2024-03-11 | 9.02 | 9.20 | 9.01 | 9.19 | 9.18 | qfq | 10,296,691 | 93,760,106 | -0.43% |
| 2024-03-08 | 9.07 | 9.41 | 8.91 | 9.23 | 9.22 | qfq | 15,183,400 | 139,629,577 | 0.44% |
| 2024-03-07 | 9.42 | 9.78 | 8.95 | 9.19 | 9.18 | qfq | 25,740,101 | 238,762,259 | -3.67% |
| 2024-03-06 | 8.67 | 9.54 | 8.60 | 9.54 | 9.53 | qfq | 16,387,283 | 149,330,457 | 10.03% |
| 2024-03-05 | 8.87 | 8.95 | 8.61 | 8.67 | 8.66 | qfq | 9,824,600 | 86,137,346 | -2.36% |
| 2024-03-04 | 9.00 | 9.13 | 8.58 | 8.88 | 8.87 | qfq | 13,364,460 | 117,617,744 | -0.11% |
| 2024-03-01 | 8.70 | 9.38 | 8.70 | 8.89 | 8.88 | qfq | 17,766,500 | 159,775,728 | 3.98% |
| 2024-02-29 | 7.84 | 8.55 | 7.84 | 8.55 | 8.54 | qfq | 12,763,202 | 106,633,830 | 4.78% |
| 2024-02-28 | 9.05 | 9.17 | 8.16 | 8.16 | 8.15 | qfq | 19,676,845 | 170,863,163 | -10.03% |
| 2024-02-27 | 8.67 | 9.18 | 8.57 | 9.07 | 9.06 | qfq | 16,485,610 | 146,299,164 | 3.66% |
| 2024-02-26 | 8.80 | 9.46 | 8.62 | 8.75 | 8.74 | qfq | 25,462,605 | 228,278,981 | 0.00% |
| 2024-02-23 | 7.99 | 8.75 | 7.99 | 8.75 | 8.74 | qfq | 5,749,500 | 49,158,723 | 10.06% |
| 2024-02-22 | 7.49 | 7.97 | 7.49 | 7.95 | 7.94 | qfq | 11,053,843 | 85,784,435 | 5.44% |
| 2024-02-21 | 7.27 | 7.95 | 7.24 | 7.54 | 7.53 | qfq | 12,252,560 | 93,652,181 | 2.17% |
| 2024-02-20 | 7.18 | 7.61 | 7.00 | 7.38 | 7.37 | qfq | 9,704,336 | 70,764,949 | 2.79% |
| 2024-02-19 | 6.78 | 7.20 | 6.78 | 7.18 | 7.17 | qfq | 12,119,879 | 85,556,227 | 8.95% |
| 2024-02-08 | 6.07 | 6.68 | 5.80 | 6.59 | 6.58 | qfq | 13,518,925 | 85,582,257 | 8.21% |
| 2024-02-07 | 6.63 | 6.65 | 6.07 | 6.09 | 6.08 | qfq | 14,952,946 | 93,807,336 | -8.14% |
| 2024-02-06 | 6.43 | 6.99 | 6.35 | 6.63 | 6.62 | qfq | 16,747,211 | 108,634,582 | -5.96% |
| 2024-02-05 | 7.82 | 7.83 | 7.05 | 7.05 | 7.04 | qfq | 6,936,400 | 49,294,472 | -9.96% |
| 2024-02-02 | 8.29 | 8.52 | 7.52 | 7.83 | 7.82 | qfq | 7,702,800 | 61,478,970 | -5.55% |
| 2024-02-01 | 8.45 | 8.50 | 8.09 | 8.29 | 8.28 | qfq | 6,643,000 | 55,195,013 | -2.13% |
| 2024-01-31 | 9.13 | 9.24 | 8.46 | 8.47 | 8.46 | qfq | 8,064,020 | 70,741,364 | -8.53% |
| 2024-01-30 | 9.45 | 9.59 | 9.22 | 9.26 | 9.25 | qfq | 4,146,000 | 38,916,081 | -2.94% |
| 2024-01-29 | 10.14 | 10.18 | 9.51 | 9.54 | 9.53 | qfq | 6,128,100 | 59,437,599 | -5.92% |
| 2024-01-26 | 10.10 | 10.31 | 10.00 | 10.14 | 10.13 | qfq | 6,140,001 | 62,433,351 | 1.10% |
| 2024-01-25 | 9.50 | 10.05 | 9.47 | 10.03 | 10.02 | qfq | 7,531,600 | 73,876,537 | 5.36% |
| 2024-01-24 | 9.45 | 9.60 | 9.16 | 9.52 | 9.51 | qfq | 5,557,480 | 52,394,629 | 1.38% |
| 2024-01-23 | 9.47 | 9.48 | 9.20 | 9.39 | 9.38 | qfq | 5,454,400 | 50,936,278 | -0.84% |
| 2024-01-22 | 10.24 | 10.24 | 9.34 | 9.47 | 9.46 | qfq | 6,171,800 | 59,982,024 | -6.24% |
| 2024-01-19 | 10.26 | 10.30 | 10.10 | 10.10 | 10.09 | qfq | 3,738,300 | 38,040,918 | -1.56% |
| 2024-01-18 | 10.27 | 10.40 | 9.97 | 10.26 | 10.25 | qfq | 6,518,476 | 66,087,838 | -1.16% |
| 2024-01-17 | 10.73 | 10.73 | 10.30 | 10.38 | 10.37 | qfq | 3,720,180 | 39,010,012 | -2.99% |
| 2024-01-16 | 10.63 | 10.75 | 10.48 | 10.70 | 10.69 | qfq | 4,446,680 | 47,158,137 | 0.38% |
| 2024-01-15 | 10.76 | 10.80 | 10.60 | 10.66 | 10.65 | qfq | 4,004,700 | 42,851,169 | -1.11% |
| 2024-01-12 | 11.00 | 11.09 | 10.75 | 10.78 | 10.77 | qfq | 4,812,300 | 52,515,655 | -1.82% |
| 2024-01-11 | 10.60 | 10.98 | 10.56 | 10.98 | 10.97 | qfq | 5,935,200 | 64,377,108 | 3.58% |
| 2024-01-10 | 10.82 | 10.86 | 10.49 | 10.60 | 10.59 | qfq | 5,300,900 | 56,485,715 | -1.85% |
| 2024-01-09 | 10.81 | 11.03 | 10.70 | 10.80 | 10.79 | qfq | 4,830,400 | 52,515,792 | 0.28% |
| 2024-01-08 | 10.90 | 11.00 | 10.68 | 10.77 | 10.76 | qfq | 5,351,120 | 58,056,872 | -1.37% |
| 2024-01-05 | 11.07 | 11.29 | 10.84 | 10.92 | 10.91 | qfq | 9,492,100 | 104,955,025 | -2.67% |
| 2024-01-04 | 11.02 | 11.33 | 10.93 | 11.22 | 11.21 | qfq | 11,220,800 | 125,405,675 | 1.72% |
| 2024-01-03 | 11.14 | 11.20 | 10.92 | 11.03 | 11.02 | qfq | 5,387,600 | 59,490,505 | -0.99% |
| 2024-01-02 | 11.10 | 11.24 | 11.06 | 11.14 | 11.13 | qfq | 5,495,300 | 61,411,422 | -0.36% |
| 2023-12-29 | 10.93 | 11.20 | 10.91 | 11.18 | 11.17 | qfq | 6,669,000 | 74,100,389 | 2.10% |
| 2023-12-28 | 10.71 | 10.99 | 10.57 | 10.95 | 10.94 | qfq | 6,671,400 | 72,373,157 | 1.67% |
| 2023-12-27 | 10.57 | 10.85 | 10.57 | 10.77 | 10.76 | qfq | 6,143,760 | 66,035,254 | 1.89% |
| 2023-12-26 | 10.88 | 10.89 | 10.56 | 10.57 | 10.56 | qfq | 6,118,700 | 65,078,292 | -2.13% |
| 2023-12-25 | 10.72 | 10.85 | 10.65 | 10.80 | 10.79 | qfq | 4,843,900 | 52,080,182 | 0.75% |
| 2023-12-22 | 10.82 | 10.98 | 10.70 | 10.72 | 10.71 | qfq | 5,669,400 | 61,471,444 | -2.10% |
| 2023-12-21 | 10.77 | 10.96 | 10.65 | 10.95 | 10.94 | qfq | 7,454,560 | 80,599,206 | 0.64% |
| 2023-12-20 | 11.01 | 11.10 | 10.86 | 10.88 | 10.87 | qfq | 5,330,700 | 58,477,864 | -1.09% |
| 2023-12-19 | 11.04 | 11.05 | 10.90 | 11.00 | 10.99 | qfq | 5,927,600 | 65,111,280 | 0.09% |
| 2023-12-18 | 11.12 | 11.18 | 10.94 | 10.99 | 10.98 | qfq | 6,972,300 | 77,089,530 | -1.17% |
| 2023-12-15 | 11.18 | 11.26 | 11.07 | 11.12 | 11.11 | qfq | 7,771,960 | 86,585,650 | -0.71% |
| 2023-12-14 | 11.44 | 11.48 | 11.16 | 11.20 | 11.19 | qfq | 12,545,900 | 141,381,368 | -2.01% |
| 2023-12-13 | 11.45 | 11.59 | 11.42 | 11.43 | 11.42 | qfq | 8,439,716 | 96,986,811 | -0.87% |
| 2023-12-12 | 11.47 | 11.55 | 11.33 | 11.53 | 11.52 | qfq | 9,150,200 | 105,002,075 | 0.61% |
| 2023-12-11 | 11.31 | 11.54 | 11.25 | 11.46 | 11.45 | qfq | 10,539,635 | 120,169,860 | 0.61% |
| 2023-12-08 | 11.76 | 11.95 | 11.36 | 11.39 | 11.38 | qfq | 22,496,904 | 259,696,301 | -3.47% |
| 2023-12-07 | 12.22 | 12.23 | 11.75 | 11.80 | 11.79 | qfq | 19,742,636 | 234,942,277 | -4.76% |
| 2023-12-06 | 12.27 | 12.48 | 12.00 | 12.39 | 12.38 | qfq | 31,919,262 | 391,013,678 | 0.98% |
| 2023-12-05 | 11.98 | 12.38 | 11.75 | 12.27 | 12.26 | qfq | 30,176,636 | 365,824,544 | 1.57% |
| 2023-12-04 | 12.00 | 12.17 | 11.95 | 12.08 | 12.07 | qfq | 15,693,219 | 189,432,713 | 1.00% |
| 2023-12-01 | 11.71 | 11.98 | 11.53 | 11.96 | 11.95 | qfq | 15,512,300 | 183,514,355 | 1.61% |
| 2023-11-30 | 11.96 | 12.05 | 11.61 | 11.77 | 11.76 | qfq | 19,125,612 | 225,242,854 | -1.92% |
| 2023-11-29 | 11.91 | 12.30 | 11.85 | 12.00 | 11.99 | qfq | 24,361,820 | 294,277,353 | 0.42% |
| 2023-11-28 | 11.59 | 12.09 | 11.52 | 11.95 | 11.94 | qfq | 20,951,745 | 248,955,607 | 1.19% |
| 2023-11-27 | 11.80 | 11.98 | 11.67 | 11.81 | 11.80 | qfq | 21,705,696 | 256,534,196 | 0.17% |
| 2023-11-24 | 12.02 | 12.45 | 11.70 | 11.79 | 11.78 | qfq | 33,390,000 | 399,641,604 | -4.77% |
| 2023-11-23 | 13.74 | 13.74 | 12.38 | 12.38 | 12.37 | qfq | 51,376,926 | 652,423,524 | -9.96% |
| 2023-11-22 | 14.00 | 14.97 | 13.74 | 13.75 | 13.73 | qfq | 83,805,454 | 1,176,089,732 | -9.95% |
| 2023-11-21 | 13.22 | 15.27 | 13.22 | 15.27 | 15.25 | qfq | 82,338,444 | 1,222,045,363 | 10.01% |
| 2023-11-20 | 13.30 | 13.88 | 13.01 | 13.88 | 13.86 | qfq | 86,792,408 | 1,178,582,033 | 9.98% |
| 2023-11-17 | 11.48 | 12.62 | 11.48 | 12.62 | 12.61 | qfq | 21,422,823 | 264,425,143 | 10.03% |
| 2023-11-16 | 12.34 | 12.34 | 11.33 | 11.47 | 11.46 | qfq | 51,230,640 | 596,016,272 | -4.81% |
| 2023-11-15 | 11.05 | 12.05 | 10.95 | 12.05 | 12.04 | qfq | 19,126,982 | 224,219,621 | 10.05% |
| 2023-11-14 | 10.83 | 11.06 | 10.72 | 10.95 | 10.94 | qfq | 14,195,940 | 155,078,523 | 0.55% |
| 2023-11-13 | 10.70 | 10.98 | 10.69 | 10.89 | 10.88 | qfq | 14,985,290 | 162,608,574 | 2.64% |
| 2023-11-10 | 10.69 | 10.79 | 10.56 | 10.61 | 10.60 | qfq | 9,080,350 | 96,833,711 | -0.75% |
| 2023-11-09 | 10.81 | 10.92 | 10.62 | 10.69 | 10.68 | qfq | 14,477,100 | 155,421,627 | -2.11% |
| 2023-11-08 | 10.95 | 10.95 | 10.74 | 10.92 | 10.91 | qfq | 18,044,730 | 195,487,797 | -1.18% |
| 2023-11-07 | 10.71 | 11.16 | 10.70 | 11.05 | 11.04 | qfq | 29,463,930 | 321,717,933 | 2.22% |
| 2023-11-06 | 10.74 | 10.96 | 10.65 | 10.81 | 10.80 | qfq | 23,146,308 | 248,912,820 | 1.12% |
| 2023-11-03 | 10.68 | 10.79 | 10.53 | 10.69 | 10.68 | qfq | 20,956,439 | 223,245,896 | 0.00% |
| 2023-11-02 | 10.90 | 11.26 | 10.61 | 10.69 | 10.68 | qfq | 26,192,223 | 281,659,765 | -2.29% |
| 2023-11-01 | 11.50 | 11.50 | 10.68 | 10.94 | 10.93 | qfq | 47,164,390 | 514,234,342 | -3.53% |
| 2023-10-31 | 10.36 | 11.34 | 10.36 | 11.34 | 11.33 | qfq | 11,126,272 | 123,804,014 | 9.99% |
| 2023-10-30 | 10.50 | 10.57 | 10.25 | 10.31 | 10.30 | qfq | 12,044,259 | 124,482,244 | -1.06% |
| 2023-10-27 | 10.18 | 11.01 | 10.12 | 10.42 | 10.41 | qfq | 20,637,160 | 216,862,093 | 2.46% |
| 2023-10-26 | 10.00 | 10.19 | 9.84 | 10.17 | 10.16 | qfq | 8,048,499 | 80,885,791 | 1.09% |
| 2023-10-25 | 9.77 | 10.10 | 9.70 | 10.06 | 10.05 | qfq | 7,700,000 | 76,742,992 | 3.50% |
| 2023-10-24 | 9.65 | 9.83 | 9.58 | 9.72 | 9.71 | qfq | 5,662,540 | 55,010,054 | 1.99% |
| 2023-10-23 | 9.83 | 9.95 | 9.45 | 9.53 | 9.52 | qfq | 6,772,000 | 65,389,486 | -2.95% |
| 2023-10-20 | 9.85 | 10.19 | 9.80 | 9.82 | 9.81 | qfq | 5,930,600 | 58,877,029 | -1.21% |
| 2023-10-19 | 10.01 | 10.16 | 9.91 | 9.94 | 9.93 | qfq | 6,983,514 | 69,972,366 | -1.00% |
| 2023-10-18 | 10.20 | 10.20 | 10.02 | 10.04 | 10.03 | qfq | 6,398,800 | 64,532,302 | -1.18% |
| 2023-10-17 | 10.32 | 10.34 | 10.06 | 10.16 | 10.15 | qfq | 8,875,500 | 89,862,714 | -1.26% |
| 2023-10-16 | 10.44 | 10.49 | 10.20 | 10.29 | 10.28 | qfq | 12,248,500 | 126,253,156 | -0.96% |
| 2023-10-13 | 10.25 | 10.54 | 10.18 | 10.39 | 10.38 | qfq | 16,233,000 | 168,914,400 | 1.07% |
| 2023-10-12 | 10.20 | 10.29 | 10.07 | 10.28 | 10.27 | qfq | 13,722,400 | 140,305,548 | 1.08% |
| 2023-10-11 | 10.09 | 10.21 | 9.98 | 10.17 | 10.16 | qfq | 13,386,400 | 135,342,511 | 0.79% |
| 2023-10-10 | 10.02 | 10.14 | 9.90 | 10.09 | 10.08 | qfq | 10,328,700 | 103,921,259 | 0.70% |
| 2023-10-09 | 10.00 | 10.15 | 9.96 | 10.02 | 10.01 | qfq | 11,077,800 | 111,281,193 | 0.50% |
| 2023-09-28 | 9.71 | 10.08 | 9.71 | 9.97 | 9.96 | qfq | 13,079,901 | 130,168,429 | 3.00% |
| 2023-09-27 | 9.70 | 9.87 | 9.58 | 9.68 | 9.67 | qfq | 9,085,900 | 88,609,150 | -0.92% |
| 2023-09-26 | 9.84 | 9.94 | 9.70 | 9.77 | 9.76 | qfq | 9,943,576 | 97,575,479 | -0.81% |
| 2023-09-25 | 9.78 | 10.01 | 9.78 | 9.85 | 9.84 | qfq | 17,737,621 | 175,459,220 | 0.20% |
| 2023-09-22 | 9.40 | 10.04 | 9.40 | 9.83 | 9.82 | qfq | 23,090,419 | 225,479,935 | 3.58% |
| 2023-09-21 | 9.38 | 9.54 | 9.33 | 9.49 | 9.48 | qfq | 10,905,299 | 103,117,217 | 0.85% |
| 2023-09-20 | 9.41 | 9.62 | 9.41 | 9.41 | 9.40 | qfq | 9,638,500 | 91,664,410 | -0.95% |
| 2023-09-19 | 9.78 | 9.78 | 9.46 | 9.50 | 9.49 | qfq | 13,988,321 | 133,840,332 | -2.86% |
| 2023-09-18 | 9.67 | 9.94 | 9.61 | 9.78 | 9.77 | qfq | 17,448,100 | 171,118,719 | 1.35% |
| 2023-09-15 | 9.92 | 9.95 | 9.60 | 9.65 | 9.64 | qfq | 17,820,825 | 172,587,017 | -2.13% |
| 2023-09-14 | 10.09 | 10.13 | 9.85 | 9.86 | 9.85 | qfq | 23,072,219 | 230,115,657 | -1.20% |
| 2023-09-13 | 10.41 | 10.42 | 9.80 | 9.98 | 9.97 | qfq | 32,492,919 | 325,487,387 | -4.68% |
| 2023-09-12 | 10.30 | 10.77 | 10.30 | 10.47 | 10.46 | qfq | 41,774,855 | 438,438,842 | -2.33% |
| 2023-09-11 | 10.68 | 11.48 | 10.68 | 10.72 | 10.71 | qfq | 60,698,139 | 672,600,723 | 2.68% |
| 2023-09-08 | 9.95 | 10.92 | 9.95 | 10.44 | 10.43 | qfq | 53,378,718 | 559,082,039 | -4.83% |
| 2023-09-07 | 12.54 | 12.57 | 10.68 | 10.97 | 10.96 | qfq | 76,479,947 | 886,973,285 | -4.11% |
| 2023-09-06 | 11.40 | 11.44 | 11.12 | 11.44 | 11.43 | qfq | 23,230,795 | 263,832,903 | 10.00% |
| 2023-09-05 | 9.39 | 10.40 | 9.33 | 10.40 | 10.39 | qfq | 20,693,118 | 210,786,474 | 10.05% |
| 2023-09-04 | 9.30 | 9.47 | 9.30 | 9.45 | 9.44 | qfq | 4,756,380 | 44,792,080 | 1.61% |
| 2023-09-01 | 9.32 | 9.36 | 9.15 | 9.30 | 9.29 | qfq | 3,919,400 | 36,276,885 | -0.21% |
| 2023-08-31 | 9.37 | 9.38 | 9.23 | 9.32 | 9.31 | qfq | 3,668,900 | 34,141,691 | -0.53% |
| 2023-08-30 | 9.20 | 9.49 | 9.16 | 9.37 | 9.36 | qfq | 7,013,458 | 65,768,781 | 1.52% |
| 2023-08-29 | 8.85 | 9.24 | 8.82 | 9.23 | 9.22 | qfq | 7,406,308 | 67,731,177 | 4.53% |
| 2023-08-28 | 9.17 | 9.29 | 8.80 | 8.83 | 8.82 | qfq | 4,746,273 | 42,785,416 | 0.91% |
| 2023-08-25 | 8.99 | 8.99 | 8.70 | 8.75 | 8.74 | qfq | 4,806,900 | 42,367,960 | -2.56% |
| 2023-08-24 | 9.06 | 9.13 | 8.87 | 8.98 | 8.97 | qfq | 4,030,400 | 36,338,205 | -0.11% |
| 2023-08-23 | 9.18 | 9.18 | 8.97 | 8.99 | 8.98 | qfq | 2,987,200 | 27,041,447 | -2.07% |
| 2023-08-22 | 9.19 | 9.28 | 8.93 | 9.18 | 9.17 | qfq | 4,657,460 | 42,237,287 | -0.11% |
| 2023-08-21 | 9.26 | 9.37 | 9.18 | 9.19 | 9.18 | qfq | 3,500,400 | 32,475,343 | -0.22% |
| 2023-08-18 | 9.41 | 9.46 | 9.20 | 9.21 | 9.20 | qfq | 3,555,920 | 33,195,301 | -1.39% |
| 2023-08-17 | 9.03 | 9.40 | 8.97 | 9.34 | 9.33 | qfq | 6,176,560 | 57,033,492 | 3.32% |
| 2023-08-16 | 9.14 | 9.17 | 9.02 | 9.04 | 9.03 | qfq | 3,108,300 | 28,225,039 | -1.20% |
| 2023-08-15 | 9.26 | 9.32 | 9.10 | 9.15 | 9.14 | qfq | 2,880,601 | 26,385,927 | -1.29% |
| 2023-08-14 | 9.28 | 9.30 | 9.10 | 9.27 | 9.26 | qfq | 3,256,995 | 29,895,660 | 0.65% |
| 2023-08-11 | 9.29 | 9.39 | 9.20 | 9.21 | 9.20 | qfq | 3,541,700 | 32,928,016 | -1.07% |
| 2023-08-10 | 9.30 | 9.44 | 9.27 | 9.31 | 9.30 | qfq | 4,688,100 | 43,753,136 | -0.53% |
| 2023-08-09 | 9.60 | 9.60 | 9.33 | 9.36 | 9.35 | qfq | 7,747,200 | 73,000,540 | -1.99% |
| 2023-08-08 | 9.66 | 9.98 | 9.49 | 9.55 | 9.54 | qfq | 13,913,700 | 134,811,135 | -0.62% |
| 2023-08-07 | 9.56 | 9.83 | 9.52 | 9.61 | 9.60 | qfq | 7,582,700 | 73,395,426 | 0.21% |
| 2023-08-04 | 9.53 | 9.62 | 9.53 | 9.59 | 9.58 | qfq | 3,885,400 | 37,230,080 | 0.74% |
| 2023-08-03 | 9.66 | 9.66 | 9.51 | 9.52 | 9.51 | qfq | 4,789,920 | 45,764,724 | -1.45% |
| 2023-08-02 | 9.55 | 9.70 | 9.51 | 9.66 | 9.65 | qfq | 4,738,080 | 45,626,265 | 0.63% |
| 2023-08-01 | 9.66 | 9.82 | 9.54 | 9.60 | 9.59 | qfq | 6,133,500 | 59,077,490 | -0.93% |
| 2023-07-31 | 9.71 | 9.83 | 9.59 | 9.69 | 9.68 | qfq | 5,435,360 | 52,892,986 | 0.31% |
| 2023-07-28 | 9.60 | 9.74 | 9.48 | 9.66 | 9.65 | qfq | 5,730,800 | 55,227,454 | 0.52% |
| 2023-07-27 | 9.75 | 9.90 | 9.58 | 9.61 | 9.60 | qfq | 5,194,800 | 50,421,353 | -0.52% |
| 2023-07-26 | 10.04 | 10.05 | 9.60 | 9.66 | 9.65 | qfq | 9,498,198 | 92,428,475 | -3.88% |
| 2023-07-25 | 9.98 | 10.11 | 9.97 | 10.05 | 10.04 | qfq | 5,235,800 | 52,606,088 | 1.21% |
| 2023-07-24 | 9.92 | 10.07 | 9.83 | 9.93 | 9.92 | qfq | 3,963,200 | 39,478,975 | -0.20% |
| 2023-07-21 | 10.11 | 10.24 | 9.92 | 9.95 | 9.94 | qfq | 6,374,960 | 64,017,295 | -2.07% |
| 2023-07-20 | 10.42 | 10.50 | 10.10 | 10.16 | 10.15 | qfq | 8,285,500 | 85,025,008 | -2.87% |
| 2023-07-19 | 10.54 | 10.60 | 10.37 | 10.46 | 10.45 | qfq | 5,834,800 | 60,965,539 | -0.85% |
| 2023-07-18 | 10.52 | 10.69 | 10.41 | 10.55 | 10.54 | qfq | 7,624,579 | 80,666,904 | 0.29% |