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
*ST萃华002731.SZ
最近收盘价2.532026-07-17
最近交易日2026-07-17
成交量（股）74,695,153
成交额（元）176,490,955
日线记录683
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | 2025-08-14 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 683 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 | 2.20 | 2.53 | 2.20 | 2.53 | 2.53 | qfq | 74,695,153 | 176,490,955 | 10.00% |
| 2026-07-16 | 1.88 | 2.30 | 1.88 | 2.30 | 2.30 | qfq | 80,808,636 | 164,052,964 | 10.05% |
| 2026-07-15 | 2.08 | 2.31 | 2.08 | 2.09 | 2.09 | qfq | 88,673,346 | 188,730,743 | -9.52% |
| 2026-07-14 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | qfq | 719,800 | 1,662,738 | -10.12% |
| 2026-07-13 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | qfq | 601,400 | 1,545,598 | -10.14% |
| 2026-07-10 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | qfq | 1,003,200 | 2,869,152 | -10.06% |
| 2026-07-09 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | qfq | 225,400 | 716,772 | -9.92% |
| 2026-07-08 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | qfq | 257,900 | 910,387 | -9.95% |
| 2026-07-07 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | qfq | 164,800 | 646,016 | -9.89% |
| 2026-04-30 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | qfq | 2,373,700 | 10,325,595 | -5.02% |
| 2026-04-29 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | qfq | 711,400 | 3,258,212 | -4.98% |
| 2026-04-28 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | qfq | 1,279,100 | 6,165,262 | -4.93% |
| 2026-04-27 | 5.07 | 5.22 | 5.07 | 5.07 | 5.07 | qfq | 43,072,788 | 218,996,881 | -5.06% |
| 2026-04-24 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | qfq | 736,300 | 3,931,842 | -4.98% |
| 2026-04-23 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | qfq | 3,651,800 | 20,523,116 | -5.07% |
| 2026-04-22 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | qfq | 26,440,300 | 156,546,275 | -4.98% |
| 2026-04-21 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | qfq | 535,700 | 3,337,411 | -5.03% |
| 2026-04-20 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | qfq | 1,321,500 | 8,669,040 | -4.93% |
| 2026-04-17 | 7.21 | 7.22 | 6.86 | 6.90 | 6.90 | qfq | 25,399,420 | 176,767,091 | -4.43% |
| 2026-04-16 | 7.14 | 7.33 | 7.09 | 7.22 | 7.22 | qfq | 15,891,600 | 114,427,275 | 0.14% |
| 2026-04-15 | 7.30 | 7.43 | 7.18 | 7.21 | 7.21 | qfq | 14,358,733 | 104,492,642 | -0.96% |
| 2026-04-14 | 7.34 | 7.54 | 7.18 | 7.28 | 7.28 | qfq | 21,387,100 | 157,033,692 | -1.36% |
| 2026-04-13 | 7.08 | 7.44 | 7.00 | 7.38 | 7.38 | qfq | 22,702,253 | 164,876,145 | 3.07% |
| 2026-04-10 | 7.03 | 7.24 | 6.99 | 7.16 | 7.16 | qfq | 17,905,419 | 127,651,530 | 1.85% |
| 2026-04-09 | 7.38 | 7.38 | 7.03 | 7.03 | 7.03 | qfq | 26,364,859 | 188,569,549 | -5.00% |
| 2026-04-08 | 7.35 | 7.48 | 7.26 | 7.40 | 7.40 | qfq | 33,221,909 | 246,757,290 | 3.93% |
| 2026-04-07 | 7.05 | 7.25 | 6.99 | 7.12 | 7.12 | qfq | 13,361,940 | 95,308,551 | 0.14% |
| 2026-04-03 | 7.00 | 7.18 | 6.77 | 7.11 | 7.11 | qfq | 19,973,900 | 138,932,033 | 1.57% |
| 2026-04-02 | 7.37 | 7.40 | 7.00 | 7.00 | 7.00 | qfq | 21,797,460 | 154,877,244 | -5.02% |
| 2026-04-01 | 7.53 | 7.60 | 7.26 | 7.37 | 7.37 | qfq | 21,348,450 | 158,452,389 | -2.12% |
| 2026-03-31 | 7.94 | 8.22 | 7.52 | 7.53 | 7.53 | qfq | 30,875,540 | 242,522,648 | -4.92% |
| 2026-03-30 | 7.80 | 8.18 | 7.72 | 7.92 | 7.92 | qfq | 31,684,190 | 252,783,429 | 1.67% |
| 2026-03-27 | 7.28 | 7.79 | 7.22 | 7.79 | 7.79 | qfq | 22,164,813 | 167,074,322 | 4.99% |
| 2026-03-26 | 7.21 | 7.67 | 7.21 | 7.42 | 7.42 | qfq | 22,247,550 | 165,980,292 | 1.50% |
| 2026-03-25 | 7.18 | 7.48 | 7.16 | 7.31 | 7.31 | qfq | 17,318,090 | 126,872,469 | 1.53% |
| 2026-03-24 | 7.13 | 7.38 | 6.80 | 7.20 | 7.20 | qfq | 22,202,880 | 156,855,172 | 0.98% |
| 2026-03-23 | 7.15 | 7.25 | 7.13 | 7.13 | 7.13 | qfq | 18,132,423 | 129,615,001 | -5.06% |
| 2026-03-20 | 7.72 | 7.76 | 7.51 | 7.51 | 7.51 | qfq | 25,262,075 | 192,070,745 | -4.94% |
| 2026-03-19 | 7.65 | 8.00 | 7.54 | 7.90 | 7.90 | qfq | 40,953,194 | 318,238,041 | 3.67% |
| 2026-03-18 | 7.55 | 7.62 | 7.50 | 7.62 | 7.62 | qfq | 19,375,728 | 147,448,807 | 4.96% |
| 2026-03-17 | 7.51 | 7.57 | 7.25 | 7.26 | 7.26 | qfq | 20,690,346 | 153,104,559 | -3.07% |
| 2026-03-16 | 7.83 | 7.85 | 7.48 | 7.49 | 7.49 | qfq | 29,065,906 | 219,752,778 | -4.83% |
| 2026-03-13 | 7.81 | 8.14 | 7.81 | 7.87 | 7.87 | qfq | 18,298,515 | 146,049,108 | 0.51% |
| 2026-03-12 | 8.00 | 8.02 | 7.77 | 7.83 | 7.83 | qfq | 15,998,057 | 126,031,236 | -2.61% |
| 2026-03-11 | 8.12 | 8.25 | 8.03 | 8.04 | 8.04 | qfq | 18,794,463 | 152,831,790 | -1.47% |
| 2026-03-10 | 8.05 | 8.31 | 8.05 | 8.16 | 8.16 | qfq | 26,109,821 | 214,790,081 | 3.16% |
| 2026-03-09 | 8.05 | 8.17 | 7.81 | 7.91 | 7.91 | qfq | 19,840,476 | 158,229,312 | -2.47% |
| 2026-03-06 | 7.60 | 8.11 | 7.55 | 8.11 | 8.11 | qfq | 15,440,229 | 122,000,679 | 5.05% |
| 2026-03-05 | 8.01 | 8.07 | 7.64 | 7.72 | 7.72 | qfq | 24,475,700 | 191,988,990 | -1.66% |
| 2026-03-04 | 7.79 | 8.04 | 7.67 | 7.85 | 7.85 | qfq | 29,640,329 | 230,760,098 | -2.73% |
| 2026-03-03 | 8.50 | 8.55 | 8.07 | 8.07 | 8.07 | qfq | 39,014,685 | 321,495,049 | -4.95% |
| 2026-03-02 | 8.68 | 8.68 | 8.49 | 8.49 | 8.49 | qfq | 10,637,700 | 90,938,212 | -5.03% |
| 2026-02-27 | 9.14 | 9.27 | 8.92 | 8.94 | 8.94 | qfq | 28,760,436 | 260,103,991 | -2.61% |
| 2026-02-26 | 9.83 | 9.83 | 9.04 | 9.18 | 9.18 | qfq | 43,875,447 | 409,919,075 | -2.03% |
| 2026-02-25 | 8.95 | 9.37 | 8.94 | 9.37 | 9.37 | qfq | 42,282,157 | 387,382,476 | 5.04% |
| 2026-02-24 | 8.77 | 9.40 | 8.77 | 8.92 | 8.92 | qfq | 71,734,113 | 635,041,336 | -3.36% |
| 2026-02-13 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | qfq | 286,400 | 2,643,472 | -5.04% |
| 2026-02-12 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | qfq | 135,000 | 1,312,200 | -4.99% |
| 2026-02-11 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | qfq | 325,600 | 3,330,888 | -5.01% |
| 2026-02-10 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | qfq | 99,700 | 1,073,769 | -5.03% |
| 2026-02-06 | 10.84 | 11.67 | 10.73 | 11.34 | 11.34 | qfq | 29,262,082 | 331,011,794 | 4.61% |
| 2026-02-05 | 10.92 | 11.10 | 10.78 | 10.84 | 10.84 | qfq | 20,006,300 | 218,240,953 | -1.90% |
| 2026-02-04 | 11.33 | 11.46 | 10.89 | 11.05 | 11.05 | qfq | 30,773,465 | 342,109,793 | -0.90% |
| 2026-02-03 | 10.69 | 11.42 | 10.69 | 11.15 | 11.15 | qfq | 47,891,616 | 522,047,663 | -3.55% |
| 2026-02-02 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | qfq | 5,703,900 | 65,937,084 | -9.97% |
| 2026-01-30 | 12.84 | 13.19 | 12.84 | 12.84 | 12.84 | qfq | 22,179,100 | 284,947,128 | -10.02% |
| 2026-01-29 | 15.65 | 15.77 | 14.27 | 14.27 | 14.27 | qfq | 65,470,519 | 954,069,484 | -10.03% |
| 2026-01-28 | 15.00 | 16.20 | 14.68 | 15.86 | 15.86 | qfq | 55,985,064 | 867,202,871 | 7.38% |
| 2026-01-27 | 14.50 | 15.32 | 14.50 | 14.77 | 14.77 | qfq | 46,350,453 | 687,382,093 | -2.57% |
| 2026-01-26 | 14.50 | 15.28 | 14.45 | 15.16 | 15.16 | qfq | 66,297,304 | 994,312,180 | 9.14% |
| 2026-01-23 | 13.60 | 14.48 | 13.59 | 13.89 | 13.89 | qfq | 32,352,431 | 450,843,428 | 4.28% |
| 2026-01-22 | 13.28 | 13.45 | 13.20 | 13.32 | 13.32 | qfq | 15,034,320 | 199,742,638 | -1.77% |
| 2026-01-21 | 13.14 | 13.63 | 13.09 | 13.56 | 13.56 | qfq | 23,310,490 | 311,539,468 | 3.67% |
| 2026-01-20 | 12.96 | 13.15 | 12.81 | 13.08 | 13.08 | qfq | 12,478,560 | 161,853,778 | -0.15% |
| 2026-01-19 | 12.76 | 13.15 | 12.75 | 13.10 | 13.10 | qfq | 14,386,450 | 187,263,057 | 3.23% |
| 2026-01-16 | 13.05 | 13.05 | 12.66 | 12.69 | 12.69 | qfq | 12,253,650 | 156,849,872 | -2.38% |
| 2026-01-15 | 13.13 | 13.27 | 12.95 | 13.00 | 13.00 | qfq | 13,733,470 | 179,619,638 | -1.22% |
| 2026-01-14 | 12.97 | 13.47 | 12.94 | 13.16 | 13.16 | qfq | 22,778,490 | 299,479,227 | 1.54% |
| 2026-01-13 | 12.86 | 13.28 | 12.86 | 12.96 | 12.96 | qfq | 22,517,130 | 295,084,985 | 0.86% |
| 2026-01-12 | 12.88 | 12.95 | 12.76 | 12.85 | 12.85 | qfq | 15,800,600 | 202,966,218 | 0.71% |
| 2026-01-09 | 12.58 | 12.76 | 12.55 | 12.76 | 12.76 | qfq | 9,348,120 | 118,307,496 | 1.43% |
| 2026-01-08 | 12.49 | 12.69 | 12.45 | 12.58 | 12.58 | qfq | 9,188,740 | 115,591,587 | 0.24% |
| 2026-01-07 | 12.89 | 12.89 | 12.52 | 12.55 | 12.55 | qfq | 13,391,720 | 169,749,897 | -2.49% |
| 2026-01-06 | 12.75 | 13.14 | 12.74 | 12.87 | 12.87 | qfq | 13,548,750 | 175,196,869 | 1.58% |
| 2026-01-05 | 12.66 | 12.73 | 12.56 | 12.67 | 12.67 | qfq | 10,252,800 | 129,794,056 | 0.88% |
| 2025-12-31 | 12.73 | 12.78 | 12.55 | 12.56 | 12.56 | qfq | 7,847,907 | 99,206,336 | -1.34% |
| 2025-12-30 | 12.85 | 12.90 | 12.67 | 12.73 | 12.73 | qfq | 10,276,640 | 131,208,107 | -2.23% |
| 2025-12-29 | 13.58 | 13.70 | 13.00 | 13.02 | 13.02 | qfq | 15,441,410 | 203,012,657 | -3.77% |
| 2025-12-26 | 13.22 | 14.19 | 13.17 | 13.53 | 13.53 | qfq | 21,631,480 | 295,917,874 | 3.76% |
| 2025-12-25 | 13.11 | 13.11 | 12.89 | 13.04 | 13.04 | qfq | 7,270,700 | 94,430,798 | -1.06% |
| 2025-12-24 | 13.33 | 13.42 | 13.10 | 13.18 | 13.18 | qfq | 8,768,200 | 115,848,488 | -1.13% |
| 2025-12-23 | 13.21 | 13.40 | 13.08 | 13.33 | 13.33 | qfq | 11,292,560 | 149,682,341 | 1.52% |
| 2025-12-22 | 13.14 | 13.18 | 12.94 | 13.13 | 13.13 | qfq | 6,658,400 | 87,034,861 | 1.31% |
| 2025-12-19 | 12.88 | 13.01 | 12.68 | 12.96 | 12.96 | qfq | 6,778,810 | 87,328,626 | 0.86% |
| 2025-12-18 | 12.73 | 13.09 | 12.67 | 12.85 | 12.85 | qfq | 7,069,880 | 91,357,235 | 0.47% |
| 2025-12-17 | 12.56 | 12.81 | 12.39 | 12.79 | 12.79 | qfq | 6,894,100 | 86,826,301 | 2.73% |
| 2025-12-16 | 12.84 | 12.93 | 12.43 | 12.45 | 12.45 | qfq | 6,055,300 | 76,245,272 | -3.19% |
| 2025-12-15 | 12.70 | 12.91 | 12.60 | 12.86 | 12.86 | qfq | 7,324,380 | 93,750,735 | -0.62% |
| 2025-12-12 | 13.11 | 13.31 | 12.89 | 12.94 | 12.94 | qfq | 8,066,609 | 105,098,765 | -0.31% |
| 2025-12-11 | 13.38 | 13.47 | 12.94 | 12.98 | 12.98 | qfq | 7,791,650 | 102,509,376 | -2.48% |
| 2025-12-10 | 13.39 | 13.52 | 13.22 | 13.31 | 13.31 | qfq | 5,739,400 | 76,440,243 | -0.60% |
| 2025-12-09 | 13.60 | 13.62 | 13.35 | 13.39 | 13.39 | qfq | 8,501,349 | 114,394,698 | -2.55% |
| 2025-12-08 | 13.50 | 13.79 | 13.41 | 13.74 | 13.74 | qfq | 8,266,000 | 112,733,530 | 1.40% |
| 2025-12-05 | 13.46 | 13.58 | 13.33 | 13.55 | 13.55 | qfq | 6,091,582 | 81,978,448 | 0.67% |
| 2025-12-04 | 13.56 | 13.66 | 13.28 | 13.46 | 13.46 | qfq | 6,925,740 | 93,287,338 | -0.74% |
| 2025-12-03 | 13.78 | 13.91 | 13.48 | 13.56 | 13.56 | qfq | 7,124,370 | 97,292,905 | -1.53% |
| 2025-12-02 | 13.86 | 13.92 | 13.68 | 13.77 | 13.77 | qfq | 8,094,280 | 111,535,838 | -1.01% |
| 2025-12-01 | 14.47 | 14.58 | 13.86 | 13.91 | 13.91 | qfq | 12,646,100 | 178,743,619 | -2.04% |
| 2025-11-28 | 13.88 | 14.31 | 13.78 | 14.20 | 14.20 | qfq | 9,780,300 | 137,883,466 | 3.12% |
| 2025-11-27 | 13.95 | 14.14 | 13.74 | 13.77 | 13.77 | qfq | 9,107,803 | 126,787,271 | -1.29% |
| 2025-11-26 | 14.19 | 14.41 | 13.88 | 13.95 | 13.95 | qfq | 10,413,200 | 147,424,185 | -1.55% |
| 2025-11-25 | 14.37 | 14.66 | 14.14 | 14.17 | 14.17 | qfq | 11,168,800 | 159,786,484 | -0.70% |
| 2025-11-24 | 14.31 | 14.48 | 13.80 | 14.27 | 14.27 | qfq | 18,383,059 | 261,648,131 | -0.28% |
| 2025-11-21 | 15.62 | 15.99 | 14.31 | 14.31 | 14.31 | qfq | 18,004,670 | 264,927,863 | -10.00% |
| 2025-11-20 | 16.25 | 16.56 | 15.81 | 15.90 | 15.90 | qfq | 13,075,015 | 210,039,722 | -2.51% |
| 2025-11-19 | 16.31 | 16.99 | 16.03 | 16.31 | 16.31 | qfq | 14,971,310 | 244,565,877 | 0.00% |
| 2025-11-18 | 16.37 | 17.28 | 16.10 | 16.31 | 16.31 | qfq | 22,115,680 | 365,116,894 | 0.68% |
| 2025-11-17 | 15.27 | 16.52 | 15.25 | 16.20 | 16.20 | qfq | 21,517,830 | 347,210,615 | 6.09% |
| 2025-11-14 | 15.35 | 15.65 | 15.27 | 15.27 | 15.27 | qfq | 13,110,540 | 202,326,167 | -1.55% |
| 2025-11-13 | 15.08 | 15.90 | 14.88 | 15.51 | 15.51 | qfq | 16,946,540 | 262,267,572 | 2.78% |
| 2025-11-12 | 15.06 | 15.48 | 15.00 | 15.09 | 15.09 | qfq | 17,174,429 | 261,085,692 | -2.01% |
| 2025-11-11 | 14.98 | 15.63 | 14.72 | 15.40 | 15.40 | qfq | 25,771,704 | 392,871,505 | 3.84% |
| 2025-11-10 | 14.31 | 15.06 | 14.09 | 14.83 | 14.83 | qfq | 32,399,389 | 477,852,860 | 7.62% |
| 2025-11-07 | 13.03 | 13.90 | 12.99 | 13.78 | 13.78 | qfq | 17,638,830 | 239,204,706 | 5.92% |
| 2025-11-06 | 13.01 | 13.06 | 12.85 | 13.01 | 13.01 | qfq | 5,105,180 | 66,207,239 | -0.23% |
| 2025-11-05 | 12.71 | 13.07 | 12.69 | 13.04 | 13.04 | qfq | 5,813,340 | 75,218,261 | 1.32% |
| 2025-11-04 | 13.09 | 13.09 | 12.76 | 12.87 | 12.87 | qfq | 6,972,380 | 89,993,627 | -1.91% |
| 2025-11-03 | 13.38 | 13.48 | 13.00 | 13.12 | 13.12 | qfq | 11,192,300 | 147,520,754 | -2.38% |
| 2025-10-31 | 13.50 | 13.67 | 13.36 | 13.44 | 13.44 | qfq | 8,390,020 | 113,223,069 | 0.52% |
| 2025-10-30 | 13.58 | 13.59 | 13.29 | 13.37 | 13.37 | qfq | 9,388,550 | 125,804,922 | -1.91% |
| 2025-10-29 | 13.69 | 13.82 | 13.45 | 13.63 | 13.63 | qfq | 13,603,130 | 184,857,255 | 0.59% |
| 2025-10-28 | 12.94 | 14.00 | 12.76 | 13.55 | 13.55 | qfq | 27,356,815 | 368,894,451 | 5.86% |
| 2025-10-27 | 12.70 | 12.86 | 12.61 | 12.80 | 12.80 | qfq | 8,354,700 | 106,451,768 | 0.39% |
| 2025-10-24 | 12.78 | 12.89 | 12.66 | 12.75 | 12.75 | qfq | 9,412,590 | 120,119,278 | -0.47% |
| 2025-10-23 | 12.85 | 13.00 | 12.46 | 12.81 | 12.81 | qfq | 14,846,200 | 188,283,533 | -1.16% |
| 2025-10-22 | 12.87 | 13.13 | 12.75 | 12.96 | 12.96 | qfq | 20,168,449 | 260,807,750 | -3.36% |
| 2025-10-21 | 13.83 | 14.16 | 13.40 | 13.41 | 13.41 | qfq | 30,737,950 | 421,279,546 | 1.44% |
| 2025-10-20 | 13.11 | 13.96 | 13.11 | 13.22 | 13.22 | qfq | 29,806,890 | 395,770,006 | -8.13% |
| 2025-10-17 | 14.50 | 15.19 | 14.10 | 14.39 | 14.39 | qfq | 47,596,640 | 702,872,432 | 4.20% |
| 2025-10-16 | 13.62 | 14.50 | 13.39 | 13.81 | 13.81 | qfq | 25,384,802 | 352,412,816 | 1.92% |
| 2025-10-15 | 13.90 | 14.18 | 13.30 | 13.55 | 13.55 | qfq | 20,828,574 | 282,117,770 | 2.65% |
| 2025-10-14 | 13.02 | 13.82 | 12.98 | 13.20 | 13.20 | qfq | 23,788,702 | 317,734,067 | 2.56% |
| 2025-10-13 | 12.41 | 12.89 | 12.31 | 12.87 | 12.87 | qfq | 9,188,220 | 116,848,494 | 1.02% |
| 2025-10-10 | 12.69 | 12.85 | 12.60 | 12.74 | 12.74 | qfq | 7,556,830 | 96,096,747 | -1.16% |
| 2025-10-09 | 12.80 | 12.97 | 12.54 | 12.89 | 12.89 | qfq | 11,052,100 | 140,915,313 | 3.62% |
| 2025-09-30 | 12.34 | 12.55 | 12.30 | 12.44 | 12.44 | qfq | 4,658,500 | 57,992,499 | 1.30% |
| 2025-09-29 | 12.30 | 12.35 | 12.06 | 12.28 | 12.28 | qfq | 4,734,300 | 57,849,514 | 0.49% |
| 2025-09-26 | 12.12 | 12.33 | 12.02 | 12.22 | 12.22 | qfq | 5,003,700 | 61,203,422 | 0.58% |
| 2025-09-25 | 12.52 | 12.52 | 12.08 | 12.15 | 12.15 | qfq | 8,725,400 | 106,503,396 | -2.96% |
| 2025-09-24 | 12.59 | 12.70 | 12.40 | 12.52 | 12.52 | qfq | 5,657,300 | 70,929,264 | -0.63% |
| 2025-09-23 | 12.89 | 13.03 | 12.51 | 12.60 | 12.60 | qfq | 6,733,360 | 85,660,786 | -2.55% |
| 2025-09-22 | 12.99 | 13.00 | 12.66 | 12.93 | 12.93 | qfq | 6,115,686 | 78,255,044 | 0.47% |
| 2025-09-19 | 12.73 | 12.89 | 12.69 | 12.87 | 12.87 | qfq | 4,759,600 | 60,886,725 | 0.70% |
| 2025-09-18 | 13.13 | 13.13 | 12.67 | 12.78 | 12.78 | qfq | 11,046,300 | 142,383,132 | -2.96% |
| 2025-09-17 | 13.26 | 13.27 | 13.10 | 13.17 | 13.17 | qfq | 6,448,560 | 84,862,893 | -0.90% |
| 2025-09-16 | 13.41 | 13.50 | 13.12 | 13.29 | 13.29 | qfq | 7,367,260 | 97,677,575 | -0.08% |
| 2025-09-15 | 13.60 | 13.70 | 13.28 | 13.30 | 13.30 | qfq | 12,564,600 | 168,303,690 | -3.76% |
| 2025-09-12 | 13.61 | 14.06 | 13.52 | 13.82 | 13.82 | qfq | 13,876,200 | 191,024,854 | 1.32% |
| 2025-09-11 | 13.98 | 13.98 | 13.42 | 13.64 | 13.64 | qfq | 17,060,070 | 231,309,264 | -2.50% |
| 2025-09-10 | 13.80 | 14.18 | 13.70 | 13.99 | 13.99 | qfq | 19,290,188 | 268,836,510 | -2.37% |
| 2025-09-09 | 13.81 | 14.50 | 13.66 | 14.33 | 14.33 | qfq | 31,891,466 | 452,403,319 | 5.06% |
| 2025-09-08 | 13.89 | 14.10 | 13.54 | 13.64 | 13.64 | qfq | 16,622,636 | 229,430,791 | -1.59% |
| 2025-09-05 | 13.50 | 13.99 | 13.02 | 13.86 | 13.86 | qfq | 21,026,990 | 284,775,837 | 1.91% |
| 2025-09-04 | 13.50 | 13.86 | 13.02 | 13.60 | 13.60 | qfq | 19,723,480 | 265,626,022 | 1.64% |
| 2025-09-03 | 14.09 | 14.30 | 13.38 | 13.38 | 13.38 | qfq | 27,808,134 | 387,300,252 | -4.09% |
| 2025-09-02 | 13.53 | 14.10 | 13.31 | 13.95 | 13.95 | qfq | 28,765,601 | 396,970,832 | 3.41% |
| 2025-09-01 | 13.11 | 13.64 | 13.01 | 13.49 | 13.49 | qfq | 16,457,460 | 221,045,633 | 3.69% |
| 2025-08-29 | 12.89 | 13.14 | 12.82 | 13.01 | 13.01 | qfq | 6,582,700 | 85,646,530 | 0.46% |
| 2025-08-28 | 12.90 | 13.33 | 12.45 | 12.95 | 12.95 | qfq | 9,591,505 | 123,687,676 | -0.31% |
| 2025-08-27 | 13.53 | 13.57 | 12.98 | 12.99 | 12.99 | qfq | 14,709,920 | 195,100,219 | -4.27% |
| 2025-08-26 | 13.65 | 13.89 | 13.50 | 13.57 | 13.57 | qfq | 13,084,940 | 179,201,431 | -0.66% |
| 2025-08-25 | 13.69 | 13.72 | 13.50 | 13.66 | 13.66 | qfq | 12,884,510 | 175,575,522 | 1.79% |
| 2025-08-22 | 13.60 | 13.61 | 13.31 | 13.42 | 13.42 | qfq | 12,605,931 | 169,374,296 | -1.40% |
| 2025-08-21 | 13.61 | 13.97 | 13.50 | 13.61 | 13.61 | qfq | 14,939,547 | 205,563,749 | 0.29% |
| 2025-08-20 | 13.32 | 13.60 | 13.26 | 13.57 | 13.57 | qfq | 10,024,340 | 135,405,573 | 1.34% |
| 2025-08-19 | 13.56 | 13.69 | 13.38 | 13.39 | 13.39 | qfq | 9,974,521 | 134,670,946 | -1.25% |
| 2025-08-18 | 13.65 | 13.70 | 13.51 | 13.56 | 13.56 | qfq | 10,510,671 | 142,684,226 | -1.24% |
| 2025-08-15 | 13.36 | 13.80 | 13.35 | 13.73 | 13.73 | qfq | 10,192,772 | 137,684,505 | 1.78% |
| 2025-08-14 | 13.96 | 14.05 | 13.47 | 13.49 | 13.49 | qfq | 12,254,130 | 168,919,867 | -4.12% |
| 2025-08-13 | 14.45 | 14.45 | 13.84 | 14.07 | 13.98 | qfq | 15,074,710 | 212,041,045 | -2.43% |
| 2025-08-12 | 14.35 | 14.48 | 14.20 | 14.42 | 14.33 | qfq | 14,536,900 | 208,208,252 | -0.76% |
| 2025-08-11 | 14.46 | 14.63 | 14.06 | 14.53 | 14.44 | qfq | 24,131,123 | 344,071,260 | -2.22% |
| 2025-08-08 | 13.92 | 15.27 | 13.61 | 14.86 | 14.76 | qfq | 36,094,122 | 521,729,946 | 7.06% |
| 2025-08-07 | 13.34 | 13.94 | 13.26 | 13.88 | 13.79 | qfq | 21,964,770 | 301,508,419 | 3.66% |
| 2025-08-06 | 13.21 | 13.42 | 13.12 | 13.39 | 13.30 | qfq | 6,898,850 | 91,644,848 | 0.83% |
| 2025-08-05 | 13.23 | 13.35 | 13.11 | 13.28 | 13.20 | qfq | 6,969,700 | 92,112,169 | -0.15% |
| 2025-08-04 | 13.00 | 13.50 | 12.96 | 13.30 | 13.21 | qfq | 12,251,700 | 162,371,049 | 2.78% |
| 2025-08-01 | 12.88 | 12.98 | 12.87 | 12.94 | 12.86 | qfq | 3,716,700 | 48,035,912 | 0.23% |
| 2025-07-31 | 12.92 | 13.07 | 12.82 | 12.91 | 12.83 | qfq | 6,655,900 | 85,906,076 | -0.77% |
| 2025-07-30 | 12.97 | 13.14 | 12.87 | 13.01 | 12.93 | qfq | 7,180,450 | 93,483,774 | 0.31% |
| 2025-07-29 | 13.02 | 13.03 | 12.82 | 12.97 | 12.89 | qfq | 6,996,600 | 90,425,579 | -0.54% |
| 2025-07-28 | 13.52 | 13.53 | 12.92 | 13.04 | 12.96 | qfq | 15,661,421 | 205,026,438 | -3.83% |
| 2025-07-25 | 13.28 | 13.76 | 13.20 | 13.56 | 13.47 | qfq | 12,166,700 | 164,145,522 | 2.19% |
| 2025-07-24 | 12.99 | 13.37 | 12.97 | 13.27 | 13.19 | qfq | 9,273,850 | 122,492,811 | 1.84% |
| 2025-07-23 | 13.16 | 13.43 | 13.01 | 13.03 | 12.95 | qfq | 7,432,060 | 97,789,248 | -0.76% |
| 2025-07-22 | 13.22 | 13.30 | 13.06 | 13.13 | 13.05 | qfq | 8,519,600 | 112,109,410 | -0.08% |
| 2025-07-21 | 12.99 | 13.17 | 12.90 | 13.14 | 13.06 | qfq | 5,408,949 | 70,830,979 | 1.00% |
| 2025-07-18 | 13.04 | 13.08 | 12.86 | 13.01 | 12.93 | qfq | 5,382,070 | 69,680,334 | -0.54% |
| 2025-07-17 | 13.20 | 13.25 | 13.02 | 13.08 | 13.00 | qfq | 6,156,700 | 80,643,670 | -0.83% |
| 2025-07-16 | 12.96 | 13.26 | 12.88 | 13.19 | 13.11 | qfq | 7,986,450 | 104,901,942 | 1.77% |
| 2025-07-15 | 13.42 | 13.48 | 12.89 | 12.96 | 12.88 | qfq | 11,180,540 | 145,752,488 | -4.35% |
| 2025-07-14 | 13.43 | 13.60 | 13.39 | 13.55 | 13.46 | qfq | 6,751,110 | 91,129,718 | 1.12% |
| 2025-07-11 | 13.52 | 13.56 | 13.34 | 13.40 | 13.31 | qfq | 9,596,100 | 128,749,656 | -0.89% |
| 2025-07-10 | 13.65 | 13.76 | 13.50 | 13.52 | 13.43 | qfq | 7,642,800 | 103,792,980 | -1.39% |
| 2025-07-09 | 13.76 | 13.87 | 13.61 | 13.71 | 13.62 | qfq | 7,333,000 | 100,727,701 | -1.22% |
| 2025-07-08 | 13.80 | 14.17 | 13.70 | 13.88 | 13.79 | qfq | 10,831,800 | 150,017,111 | 0.36% |
| 2025-07-07 | 13.62 | 14.05 | 13.62 | 13.83 | 13.74 | qfq | 8,889,570 | 123,577,143 | 0.80% |
| 2025-07-04 | 14.10 | 14.19 | 13.66 | 13.72 | 13.63 | qfq | 12,762,800 | 175,932,259 | -3.45% |
| 2025-07-03 | 13.93 | 14.49 | 13.92 | 14.21 | 14.12 | qfq | 12,548,600 | 177,413,623 | 2.08% |
| 2025-07-02 | 14.29 | 14.50 | 13.90 | 13.92 | 13.83 | qfq | 12,007,942 | 169,760,361 | -3.47% |
| 2025-07-01 | 14.79 | 14.80 | 13.99 | 14.42 | 14.33 | qfq | 18,676,600 | 268,110,846 | -1.23% |
| 2025-06-30 | 14.07 | 14.86 | 14.04 | 14.60 | 14.51 | qfq | 22,894,190 | 331,076,552 | 3.84% |
| 2025-06-27 | 13.87 | 14.24 | 13.66 | 14.06 | 13.97 | qfq | 14,323,500 | 200,459,462 | 1.15% |
| 2025-06-26 | 13.88 | 14.05 | 13.64 | 13.90 | 13.81 | qfq | 13,938,370 | 192,921,814 | -1.00% |
| 2025-06-25 | 14.40 | 14.54 | 13.95 | 14.04 | 13.95 | qfq | 18,216,720 | 258,085,472 | -1.61% |
| 2025-06-24 | 14.77 | 14.83 | 14.17 | 14.27 | 14.18 | qfq | 27,049,470 | 391,177,531 | -5.68% |
| 2025-06-23 | 14.40 | 15.54 | 14.28 | 15.13 | 15.03 | qfq | 28,298,529 | 426,056,597 | 5.07% |
| 2025-06-20 | 14.68 | 14.74 | 14.28 | 14.40 | 14.31 | qfq | 17,397,170 | 251,990,674 | -3.36% |
| 2025-06-19 | 15.15 | 15.54 | 14.79 | 14.90 | 14.80 | qfq | 28,737,575 | 431,805,307 | -4.73% |
| 2025-06-18 | 15.86 | 16.39 | 15.10 | 15.64 | 15.54 | qfq | 36,980,990 | 581,559,071 | -0.95% |
| 2025-06-17 | 16.86 | 17.69 | 15.55 | 15.79 | 15.69 | qfq | 62,138,013 | 1,020,980,587 | -8.62% |
| 2025-06-16 | 16.00 | 17.28 | 15.65 | 17.28 | 17.17 | qfq | 32,013,190 | 532,781,158 | 9.99% |
| 2025-06-13 | 15.71 | 15.71 | 15.50 | 15.71 | 15.61 | qfq | 25,065,910 | 393,721,841 | 10.01% |
| 2025-06-12 | 13.75 | 15.00 | 13.55 | 14.28 | 14.19 | qfq | 42,623,060 | 599,253,015 | 3.40% |
| 2025-06-11 | 13.33 | 14.28 | 13.18 | 13.81 | 13.72 | qfq | 34,434,640 | 474,749,172 | 3.76% |
| 2025-06-10 | 13.47 | 13.54 | 13.06 | 13.31 | 13.22 | qfq | 26,784,193 | 356,088,611 | -1.11% |
| 2025-06-09 | 13.50 | 13.76 | 13.35 | 13.46 | 13.37 | qfq | 35,009,585 | 473,361,918 | -2.89% |
| 2025-06-06 | 14.77 | 15.07 | 13.67 | 13.86 | 13.77 | qfq | 49,776,316 | 709,429,427 | -6.85% |
| 2025-06-05 | 15.05 | 15.62 | 14.46 | 14.88 | 14.78 | qfq | 75,370,560 | 1,144,370,396 | 4.79% |
| 2025-06-04 | 13.15 | 14.20 | 13.14 | 14.20 | 14.11 | qfq | 34,335,178 | 476,861,339 | 9.99% |
| 2025-06-03 | 11.97 | 12.91 | 11.79 | 12.91 | 12.83 | qfq | 31,474,653 | 389,637,431 | 9.97% |
| 2025-05-30 | 11.85 | 12.10 | 11.63 | 11.74 | 11.66 | qfq | 22,434,500 | 265,467,219 | -0.84% |
| 2025-05-29 | 12.10 | 12.23 | 11.77 | 11.84 | 11.76 | qfq | 33,172,640 | 394,871,675 | -4.44% |
| 2025-05-28 | 11.56 | 12.80 | 11.33 | 12.39 | 12.31 | qfq | 46,808,254 | 569,640,592 | 6.44% |
| 2025-05-27 | 11.23 | 11.91 | 11.13 | 11.64 | 11.57 | qfq | 29,029,140 | 337,522,544 | 2.56% |
| 2025-05-26 | 11.12 | 11.74 | 11.11 | 11.35 | 11.28 | qfq | 21,230,940 | 242,032,951 | -0.26% |
| 2025-05-23 | 11.50 | 11.80 | 11.14 | 11.38 | 11.31 | qfq | 26,685,799 | 305,327,509 | -1.47% |
| 2025-05-22 | 11.85 | 12.28 | 11.50 | 11.55 | 11.48 | qfq | 39,093,686 | 461,547,746 | 0.26% |
| 2025-05-21 | 11.20 | 11.88 | 10.98 | 11.52 | 11.45 | qfq | 41,922,581 | 479,443,975 | 6.67% |
| 2025-05-20 | 10.46 | 11.01 | 10.45 | 10.80 | 10.73 | qfq | 15,164,700 | 164,192,958 | 2.86% |
| 2025-05-19 | 10.45 | 10.58 | 10.31 | 10.50 | 10.43 | qfq | 5,959,700 | 62,237,785 | 0.67% |
| 2025-05-16 | 10.38 | 10.72 | 10.30 | 10.43 | 10.36 | qfq | 9,229,510 | 97,072,580 | 0.77% |
| 2025-05-15 | 10.26 | 10.42 | 10.22 | 10.35 | 10.28 | qfq | 4,899,400 | 50,574,329 | 0.29% |
| 2025-05-14 | 10.43 | 10.43 | 10.22 | 10.32 | 10.25 | qfq | 6,092,470 | 62,812,519 | -1.43% |
| 2025-05-13 | 10.22 | 10.56 | 10.17 | 10.47 | 10.40 | qfq | 8,823,950 | 91,642,180 | 2.65% |
| 2025-05-12 | 10.36 | 10.40 | 10.08 | 10.20 | 10.13 | qfq | 6,062,100 | 61,753,074 | -1.92% |
| 2025-05-09 | 10.33 | 10.46 | 10.27 | 10.40 | 10.33 | qfq | 5,293,660 | 54,858,794 | 0.68% |
| 2025-05-08 | 10.29 | 10.51 | 10.23 | 10.33 | 10.26 | qfq | 6,156,800 | 63,805,737 | -0.29% |
| 2025-05-07 | 10.50 | 10.60 | 10.28 | 10.36 | 10.29 | qfq | 7,983,140 | 83,177,764 | -1.24% |
| 2025-05-06 | 10.44 | 10.75 | 10.35 | 10.49 | 10.42 | qfq | 11,972,370 | 125,680,219 | 1.94% |
| 2025-04-30 | 10.01 | 10.57 | 10.01 | 10.29 | 10.22 | qfq | 16,543,550 | 171,461,949 | 5.65% |
| 2025-04-29 | 9.49 | 9.81 | 9.48 | 9.74 | 9.68 | qfq | 6,315,800 | 61,313,026 | 2.74% |
| 2025-04-28 | 9.51 | 9.62 | 9.32 | 9.48 | 9.42 | qfq | 5,070,985 | 47,820,498 | -0.94% |
| 2025-04-25 | 9.53 | 9.82 | 9.47 | 9.57 | 9.51 | qfq | 5,860,970 | 56,365,735 | 0.31% |
| 2025-04-24 | 9.66 | 9.82 | 9.44 | 9.54 | 9.48 | qfq | 7,225,900 | 69,129,676 | -1.45% |
| 2025-04-23 | 10.01 | 10.10 | 9.65 | 9.68 | 9.62 | qfq | 14,062,300 | 138,616,691 | -7.37% |
| 2025-04-22 | 10.35 | 10.85 | 10.01 | 10.45 | 10.38 | qfq | 21,334,940 | 220,561,864 | 4.40% |
| 2025-04-21 | 9.80 | 10.24 | 9.65 | 10.01 | 9.95 | qfq | 9,970,800 | 99,078,591 | 5.26% |
| 2025-04-18 | 9.73 | 9.80 | 9.46 | 9.51 | 9.45 | qfq | 7,354,500 | 70,537,481 | -2.66% |
| 2025-04-17 | 9.60 | 10.05 | 9.60 | 9.77 | 9.71 | qfq | 10,035,600 | 98,692,944 | 2.30% |
| 2025-04-16 | 9.68 | 9.78 | 9.26 | 9.55 | 9.49 | qfq | 6,553,300 | 62,273,937 | -0.83% |
| 2025-04-15 | 9.33 | 9.64 | 9.24 | 9.63 | 9.57 | qfq | 7,032,730 | 66,645,416 | 2.99% |
| 2025-04-14 | 9.20 | 9.48 | 9.18 | 9.35 | 9.29 | qfq | 6,874,320 | 64,441,073 | 1.74% |
| 2025-04-11 | 9.34 | 9.50 | 9.19 | 9.19 | 9.13 | qfq | 9,176,514 | 85,847,063 | 0.88% |
| 2025-04-10 | 8.84 | 9.21 | 8.70 | 9.11 | 9.05 | qfq | 10,078,646 | 91,145,037 | 6.67% |
| 2025-04-09 | 8.10 | 8.57 | 7.73 | 8.54 | 8.49 | qfq | 12,201,254 | 99,207,327 | 1.91% |
| 2025-04-08 | 8.70 | 8.97 | 8.24 | 8.38 | 8.33 | qfq | 16,286,070 | 137,832,286 | -8.52% |
| 2025-04-07 | 9.38 | 9.44 | 9.16 | 9.16 | 9.10 | qfq | 6,228,300 | 57,370,170 | -10.02% |
| 2025-04-03 | 10.26 | 10.47 | 10.15 | 10.18 | 10.11 | qfq | 10,272,300 | 105,579,023 | -1.64% |
| 2025-04-02 | 10.29 | 10.60 | 10.11 | 10.35 | 10.28 | qfq | 13,906,053 | 143,774,845 | 0.49% |
| 2025-04-01 | 9.96 | 10.50 | 9.96 | 10.30 | 10.23 | qfq | 14,227,853 | 145,366,032 | 3.73% |
| 2025-03-31 | 9.83 | 9.98 | 9.72 | 9.93 | 9.87 | qfq | 7,978,400 | 78,638,524 | 0.30% |
| 2025-03-28 | 10.00 | 10.10 | 9.78 | 9.90 | 9.84 | qfq | 7,979,442 | 79,247,620 | 0.41% |
| 2025-03-27 | 9.90 | 9.95 | 9.68 | 9.86 | 9.80 | qfq | 6,463,700 | 63,567,953 | -0.70% |
| 2025-03-26 | 9.63 | 10.06 | 9.63 | 9.93 | 9.87 | qfq | 8,733,510 | 86,794,964 | 2.69% |
| 2025-03-25 | 9.72 | 9.84 | 9.50 | 9.67 | 9.61 | qfq | 8,011,250 | 77,431,335 | 0.00% |
| 2025-03-24 | 10.00 | 10.13 | 9.50 | 9.67 | 9.61 | qfq | 10,965,220 | 107,218,385 | -3.88% |
| 2025-03-21 | 10.51 | 10.60 | 10.05 | 10.06 | 10.00 | qfq | 18,148,920 | 185,854,664 | -5.09% |
| 2025-03-20 | 10.81 | 11.69 | 10.50 | 10.60 | 10.53 | qfq | 34,428,462 | 377,797,462 | -3.81% |
| 2025-03-19 | 10.37 | 11.52 | 10.37 | 11.02 | 10.95 | qfq | 33,190,720 | 364,356,879 | 5.25% |
| 2025-03-18 | 10.20 | 10.91 | 10.03 | 10.47 | 10.40 | qfq | 21,042,770 | 219,607,487 | 2.95% |
| 2025-03-17 | 10.18 | 10.42 | 10.04 | 10.17 | 10.10 | qfq | 13,414,830 | 136,536,964 | -0.78% |
| 2025-03-14 | 10.25 | 10.53 | 10.01 | 10.25 | 10.18 | qfq | 15,202,772 | 154,429,362 | 1.89% |
| 2025-03-13 | 9.82 | 10.40 | 9.82 | 10.06 | 10.00 | qfq | 15,705,840 | 159,097,118 | 2.44% |
| 2025-03-12 | 9.50 | 9.99 | 9.45 | 9.82 | 9.76 | qfq | 10,992,060 | 107,451,891 | 3.59% |
| 2025-03-11 | 9.20 | 9.50 | 9.10 | 9.48 | 9.42 | qfq | 7,228,240 | 67,408,804 | 2.49% |
| 2025-03-10 | 9.18 | 9.26 | 9.18 | 9.25 | 9.19 | qfq | 3,676,200 | 33,878,121 | 0.65% |
| 2025-03-07 | 9.26 | 9.29 | 9.18 | 9.19 | 9.13 | qfq | 2,817,880 | 26,018,135 | -0.76% |
| 2025-03-06 | 9.18 | 9.29 | 9.18 | 9.26 | 9.20 | qfq | 3,237,310 | 29,916,350 | 0.33% |
| 2025-03-05 | 9.26 | 9.31 | 9.08 | 9.23 | 9.17 | qfq | 3,876,900 | 35,529,416 | -0.65% |
| 2025-03-04 | 9.13 | 9.29 | 9.08 | 9.29 | 9.23 | qfq | 2,652,970 | 24,473,775 | 1.31% |
| 2025-03-03 | 9.12 | 9.28 | 9.10 | 9.17 | 9.11 | qfq | 4,355,260 | 40,153,633 | 0.44% |
| 2025-02-28 | 9.28 | 9.31 | 9.11 | 9.13 | 9.07 | qfq | 3,523,500 | 32,396,784 | -2.14% |
| 2025-02-27 | 9.31 | 9.36 | 9.13 | 9.33 | 9.27 | qfq | 4,655,907 | 43,142,839 | -0.11% |
| 2025-02-26 | 9.30 | 9.42 | 9.27 | 9.34 | 9.28 | qfq | 3,211,400 | 29,982,953 | 0.54% |
| 2025-02-25 | 9.35 | 9.51 | 9.26 | 9.29 | 9.23 | qfq | 3,251,750 | 30,439,091 | -1.69% |
| 2025-02-24 | 9.37 | 9.49 | 9.28 | 9.45 | 9.39 | qfq | 4,217,871 | 39,593,172 | 1.18% |
| 2025-02-21 | 9.49 | 9.50 | 9.29 | 9.34 | 9.28 | qfq | 3,835,400 | 35,821,205 | -1.79% |
| 2025-02-20 | 9.37 | 9.55 | 9.35 | 9.51 | 9.45 | qfq | 4,072,400 | 38,410,246 | 1.49% |
| 2025-02-19 | 9.29 | 9.39 | 9.28 | 9.37 | 9.31 | qfq | 2,376,087 | 22,213,238 | 0.86% |
| 2025-02-18 | 9.52 | 9.56 | 9.24 | 9.29 | 9.23 | qfq | 3,224,400 | 30,244,092 | -3.03% |
| 2025-02-17 | 9.50 | 9.72 | 9.34 | 9.58 | 9.52 | qfq | 4,145,800 | 39,408,494 | 0.10% |
| 2025-02-14 | 9.61 | 9.69 | 9.54 | 9.57 | 9.51 | qfq | 3,326,509 | 31,984,411 | 0.10% |
| 2025-02-13 | 9.70 | 9.79 | 9.53 | 9.56 | 9.50 | qfq | 4,187,800 | 40,357,210 | -1.85% |
| 2025-02-12 | 9.78 | 9.84 | 9.67 | 9.74 | 9.68 | qfq | 5,166,834 | 50,329,722 | -1.42% |
| 2025-02-11 | 9.70 | 9.97 | 9.69 | 9.88 | 9.82 | qfq | 8,220,404 | 81,003,167 | 2.28% |
| 2025-02-10 | 9.37 | 9.75 | 9.32 | 9.66 | 9.60 | qfq | 7,019,190 | 66,798,603 | 3.65% |
| 2025-02-07 | 9.30 | 9.45 | 9.23 | 9.32 | 9.26 | qfq | 5,164,500 | 48,328,269 | -0.11% |
| 2025-02-06 | 9.28 | 9.39 | 9.12 | 9.33 | 9.27 | qfq | 4,429,080 | 40,964,886 | -0.32% |
| 2025-02-05 | 9.40 | 9.56 | 9.28 | 9.36 | 9.30 | qfq | 5,518,090 | 51,694,404 | 0.86% |
| 2025-01-27 | 9.13 | 9.61 | 9.13 | 9.28 | 9.22 | qfq | 8,349,580 | 78,254,188 | 4.50% |
| 2025-01-24 | 8.85 | 8.90 | 8.69 | 8.88 | 8.82 | qfq | 2,768,780 | 24,355,519 | 0.91% |
| 2025-01-23 | 8.95 | 9.00 | 8.80 | 8.80 | 8.74 | qfq | 3,938,770 | 35,159,025 | -0.45% |
| 2025-01-22 | 8.96 | 8.96 | 8.79 | 8.84 | 8.78 | qfq | 2,121,900 | 18,768,690 | -1.45% |
| 2025-01-21 | 9.13 | 9.21 | 8.90 | 8.97 | 8.91 | qfq | 2,366,800 | 21,256,313 | -1.64% |
| 2025-01-20 | 9.00 | 9.22 | 8.81 | 9.12 | 9.06 | qfq | 3,799,400 | 34,493,109 | 2.82% |
| 2025-01-17 | 8.99 | 9.01 | 8.81 | 8.87 | 8.81 | qfq | 2,261,000 | 20,077,416 | -1.66% |
| 2025-01-16 | 8.93 | 9.10 | 8.91 | 9.02 | 8.96 | qfq | 2,606,400 | 23,499,130 | 1.23% |
| 2025-01-15 | 9.06 | 9.06 | 8.86 | 8.91 | 8.85 | qfq | 2,349,950 | 21,007,729 | -0.89% |
| 2025-01-14 | 8.71 | 9.00 | 8.71 | 8.99 | 8.93 | qfq | 3,632,850 | 32,301,168 | 3.69% |
| 2025-01-13 | 8.60 | 8.68 | 8.42 | 8.67 | 8.61 | qfq | 3,047,200 | 26,134,079 | -0.23% |
| 2025-01-10 | 8.90 | 9.01 | 8.68 | 8.69 | 8.63 | qfq | 3,151,200 | 27,946,286 | -2.36% |
| 2025-01-09 | 8.91 | 9.04 | 8.72 | 8.90 | 8.84 | qfq | 2,345,150 | 20,965,314 | -0.78% |
| 2025-01-08 | 9.01 | 9.11 | 8.76 | 8.97 | 8.91 | qfq | 2,354,750 | 21,023,405 | -0.44% |
| 2025-01-07 | 8.88 | 9.02 | 8.75 | 9.01 | 8.95 | qfq | 2,637,360 | 23,404,292 | 1.58% |
| 2025-01-06 | 8.93 | 9.04 | 8.47 | 8.87 | 8.81 | qfq | 4,014,970 | 35,257,820 | -0.67% |
| 2025-01-03 | 9.58 | 9.61 | 8.90 | 8.93 | 8.87 | qfq | 5,488,414 | 50,330,816 | -6.20% |
| 2025-01-02 | 9.33 | 9.77 | 9.30 | 9.52 | 9.46 | qfq | 6,931,070 | 66,516,508 | 1.38% |
| 2024-12-31 | 9.37 | 9.71 | 9.34 | 9.39 | 9.33 | qfq | 5,159,500 | 49,128,529 | 0.43% |
| 2024-12-30 | 9.63 | 9.69 | 9.32 | 9.35 | 9.29 | qfq | 3,510,300 | 32,952,966 | -3.71% |
| 2024-12-27 | 9.44 | 9.78 | 9.36 | 9.71 | 9.65 | qfq | 3,685,900 | 35,616,105 | 2.75% |
| 2024-12-26 | 9.31 | 9.59 | 9.31 | 9.45 | 9.39 | qfq | 3,239,210 | 30,711,807 | 0.75% |
| 2024-12-25 | 9.68 | 9.79 | 9.25 | 9.38 | 9.32 | qfq | 4,652,720 | 43,688,429 | -4.09% |
| 2024-12-24 | 9.70 | 9.84 | 9.61 | 9.78 | 9.72 | qfq | 4,550,600 | 44,205,509 | 0.41% |
| 2024-12-23 | 10.09 | 10.11 | 9.66 | 9.74 | 9.68 | qfq | 6,139,950 | 60,203,121 | -3.85% |
| 2024-12-20 | 9.99 | 10.27 | 9.97 | 10.13 | 10.07 | qfq | 4,570,500 | 46,381,780 | 1.10% |
| 2024-12-19 | 9.97 | 10.10 | 9.81 | 10.02 | 9.96 | qfq | 5,331,687 | 52,975,884 | -0.69% |
| 2024-12-18 | 9.78 | 10.20 | 9.73 | 10.09 | 10.03 | qfq | 8,460,135 | 84,686,645 | 2.23% |
| 2024-12-17 | 10.24 | 10.38 | 9.72 | 9.87 | 9.81 | qfq | 11,649,870 | 116,109,960 | -4.27% |
| 2024-12-16 | 10.27 | 10.44 | 10.22 | 10.31 | 10.24 | qfq | 8,674,190 | 89,338,364 | -0.48% |
| 2024-12-13 | 10.39 | 10.57 | 10.26 | 10.36 | 10.29 | qfq | 11,970,880 | 124,120,584 | -0.19% |
| 2024-12-12 | 10.36 | 10.45 | 10.10 | 10.38 | 10.31 | qfq | 12,408,540 | 127,406,244 | 1.27% |
| 2024-12-11 | 9.86 | 10.35 | 9.78 | 10.25 | 10.18 | qfq | 16,726,450 | 169,298,549 | 3.43% |
| 2024-12-10 | 9.78 | 10.22 | 9.61 | 9.91 | 9.85 | qfq | 15,686,540 | 154,876,668 | 3.44% |
| 2024-12-09 | 9.64 | 9.67 | 9.48 | 9.58 | 9.52 | qfq | 8,115,170 | 77,655,430 | -0.73% |
| 2024-12-06 | 9.58 | 9.78 | 9.47 | 9.65 | 9.59 | qfq | 10,628,927 | 102,151,697 | 1.05% |
| 2024-12-05 | 9.13 | 9.98 | 9.13 | 9.55 | 9.49 | qfq | 19,757,896 | 189,881,897 | 4.83% |
| 2024-12-04 | 9.24 | 9.35 | 9.08 | 9.11 | 9.05 | qfq | 6,680,115 | 61,467,902 | -1.83% |
| 2024-12-03 | 9.36 | 9.42 | 9.22 | 9.28 | 9.22 | qfq | 7,609,772 | 70,804,000 | -0.22% |
| 2024-12-02 | 9.03 | 9.54 | 8.98 | 9.30 | 9.24 | qfq | 14,385,846 | 133,426,961 | 3.68% |
| 2024-11-29 | 8.91 | 9.08 | 8.86 | 8.97 | 8.91 | qfq | 8,209,856 | 73,751,736 | 0.11% |
| 2024-11-28 | 8.92 | 9.04 | 8.89 | 8.96 | 8.90 | qfq | 6,491,217 | 58,230,566 | 0.45% |
| 2024-11-27 | 8.88 | 8.92 | 8.62 | 8.92 | 8.86 | qfq | 5,371,400 | 47,038,898 | 0.22% |
| 2024-11-26 | 9.02 | 9.02 | 8.84 | 8.90 | 8.84 | qfq | 4,783,997 | 42,725,971 | -1.55% |
| 2024-11-25 | 8.70 | 9.09 | 8.70 | 9.04 | 8.98 | qfq | 9,251,357 | 82,692,386 | 3.55% |
| 2024-11-22 | 9.14 | 9.20 | 8.70 | 8.73 | 8.67 | qfq | 8,357,967 | 74,727,900 | -4.59% |
| 2024-11-21 | 8.90 | 9.37 | 8.90 | 9.15 | 9.09 | qfq | 13,211,940 | 121,338,303 | 2.35% |
| 2024-11-20 | 8.79 | 9.04 | 8.72 | 8.94 | 8.88 | qfq | 11,662,207 | 103,732,702 | 4.07% |
| 2024-11-19 | 8.38 | 8.60 | 8.34 | 8.59 | 8.54 | qfq | 4,787,160 | 40,491,402 | 2.75% |
| 2024-11-18 | 8.55 | 8.64 | 8.30 | 8.36 | 8.31 | qfq | 6,111,640 | 51,589,136 | -1.65% |
| 2024-11-15 | 8.61 | 8.77 | 8.47 | 8.50 | 8.45 | qfq | 4,836,234 | 41,821,126 | -1.62% |
| 2024-11-14 | 8.85 | 8.89 | 8.62 | 8.64 | 8.58 | qfq | 5,551,040 | 48,527,102 | -2.48% |
| 2024-11-13 | 8.89 | 9.03 | 8.65 | 8.86 | 8.80 | qfq | 6,485,813 | 57,187,532 | -0.34% |
| 2024-11-12 | 8.86 | 9.06 | 8.79 | 8.89 | 8.83 | qfq | 9,343,109 | 83,663,975 | 0.79% |
| 2024-11-11 | 8.71 | 8.84 | 8.64 | 8.82 | 8.76 | qfq | 6,355,979 | 55,613,233 | 0.80% |
| 2024-11-08 | 8.85 | 8.89 | 8.65 | 8.75 | 8.69 | qfq | 9,117,900 | 79,692,596 | -0.57% |
| 2024-11-07 | 8.60 | 8.81 | 8.54 | 8.80 | 8.74 | qfq | 8,547,830 | 74,488,433 | 2.09% |
| 2024-11-06 | 8.54 | 8.69 | 8.49 | 8.62 | 8.56 | qfq | 7,849,680 | 67,631,351 | 0.94% |
| 2024-11-05 | 8.44 | 8.55 | 8.42 | 8.54 | 8.49 | qfq | 5,672,260 | 48,158,645 | 1.18% |
| 2024-11-04 | 8.32 | 8.44 | 8.23 | 8.44 | 8.39 | qfq | 4,034,690 | 33,798,670 | 1.81% |
| 2024-11-01 | 8.51 | 8.55 | 8.25 | 8.29 | 8.24 | qfq | 7,191,080 | 60,260,190 | -3.27% |
| 2024-10-31 | 8.51 | 8.73 | 8.51 | 8.57 | 8.52 | qfq | 7,987,340 | 68,429,023 | 2.15% |
| 2024-10-30 | 8.45 | 8.51 | 8.32 | 8.39 | 8.34 | qfq | 4,573,520 | 38,474,013 | -0.36% |
| 2024-10-29 | 8.76 | 8.80 | 8.41 | 8.42 | 8.37 | qfq | 5,496,420 | 46,851,292 | -2.88% |
| 2024-10-28 | 8.52 | 8.68 | 8.52 | 8.67 | 8.61 | qfq | 5,704,877 | 49,124,588 | 2.00% |
| 2024-10-25 | 8.39 | 8.53 | 8.39 | 8.50 | 8.45 | qfq | 4,780,630 | 40,608,777 | 1.19% |
| 2024-10-24 | 8.42 | 8.47 | 8.34 | 8.40 | 8.35 | qfq | 3,334,800 | 27,988,962 | -0.59% |
| 2024-10-23 | 8.60 | 8.62 | 8.40 | 8.45 | 8.40 | qfq | 6,960,800 | 59,068,765 | -1.52% |
| 2024-10-22 | 8.29 | 8.62 | 8.27 | 8.58 | 8.53 | qfq | 6,747,758 | 57,238,851 | 3.00% |
| 2024-10-21 | 8.30 | 8.43 | 8.24 | 8.33 | 8.28 | qfq | 6,113,454 | 50,975,572 | 0.60% |
| 2024-10-18 | 8.10 | 8.37 | 8.08 | 8.28 | 8.23 | qfq | 5,439,150 | 44,787,255 | 2.10% |
| 2024-10-17 | 8.24 | 8.34 | 8.09 | 8.11 | 8.06 | qfq | 4,235,800 | 34,722,082 | -1.58% |
| 2024-10-16 | 8.06 | 8.26 | 8.02 | 8.24 | 8.19 | qfq | 4,415,009 | 36,103,193 | 1.35% |
| 2024-10-15 | 8.29 | 8.30 | 8.12 | 8.13 | 8.08 | qfq | 4,114,180 | 33,777,728 | -2.05% |
| 2024-10-14 | 8.17 | 8.34 | 8.12 | 8.30 | 8.25 | qfq | 4,395,150 | 36,287,410 | 1.47% |
| 2024-10-11 | 8.50 | 8.50 | 8.08 | 8.18 | 8.13 | qfq | 5,610,540 | 46,322,305 | -3.08% |
| 2024-10-10 | 8.40 | 8.62 | 8.19 | 8.44 | 8.39 | qfq | 7,142,460 | 60,152,528 | 0.36% |
| 2024-10-09 | 9.16 | 9.16 | 8.41 | 8.41 | 8.36 | qfq | 10,948,324 | 94,313,800 | -9.96% |
| 2024-10-08 | 9.87 | 9.87 | 8.85 | 9.34 | 9.28 | qfq | 14,999,645 | 139,289,966 | 4.01% |
| 2024-09-30 | 8.50 | 9.05 | 8.36 | 8.98 | 8.92 | qfq | 11,798,747 | 103,165,780 | 9.11% |
| 2024-09-27 | 7.98 | 8.35 | 7.93 | 8.23 | 8.18 | qfq | 6,760,566 | 54,979,451 | 4.18% |
| 2024-09-26 | 7.70 | 7.93 | 7.69 | 7.90 | 7.85 | qfq | 4,166,240 | 32,605,874 | 2.07% |
| 2024-09-25 | 7.73 | 7.88 | 7.71 | 7.74 | 7.69 | qfq | 5,005,075 | 38,972,921 | 1.04% |
| 2024-09-24 | 7.45 | 7.67 | 7.42 | 7.66 | 7.61 | qfq | 4,714,455 | 35,687,555 | 3.65% |
| 2024-09-23 | 7.44 | 7.47 | 7.36 | 7.39 | 7.34 | qfq | 2,271,655 | 16,821,771 | -0.67% |
| 2024-09-20 | 7.47 | 7.52 | 7.31 | 7.44 | 7.39 | qfq | 3,223,200 | 23,888,216 | 0.00% |
| 2024-09-19 | 7.20 | 7.52 | 7.15 | 7.44 | 7.39 | qfq | 5,746,980 | 42,283,059 | 2.76% |
| 2024-09-18 | 7.40 | 7.48 | 7.13 | 7.24 | 7.19 | qfq | 5,334,810 | 38,793,610 | -4.36% |
| 2024-09-13 | 7.70 | 7.80 | 7.48 | 7.57 | 7.52 | qfq | 7,185,757 | 54,955,455 | -0.53% |
| 2024-09-12 | 7.57 | 7.66 | 7.52 | 7.61 | 7.56 | qfq | 5,951,770 | 45,127,583 | -1.68% |
| 2024-09-11 | 7.43 | 8.05 | 7.39 | 7.74 | 7.69 | qfq | 7,778,880 | 60,352,508 | 4.17% |
| 2024-09-10 | 7.42 | 7.48 | 7.34 | 7.43 | 7.38 | qfq | 1,288,610 | 9,552,590 | 0.13% |
| 2024-09-09 | 7.52 | 7.52 | 7.29 | 7.42 | 7.37 | qfq | 1,579,470 | 11,683,069 | 0.00% |
| 2024-09-06 | 7.56 | 7.57 | 7.42 | 7.42 | 7.37 | qfq | 1,452,600 | 10,865,143 | -1.72% |
| 2024-09-05 | 7.56 | 7.59 | 7.47 | 7.55 | 7.50 | qfq | 1,127,534 | 8,513,402 | 0.53% |
| 2024-09-04 | 7.53 | 7.61 | 7.50 | 7.51 | 7.46 | qfq | 1,581,500 | 11,951,865 | -0.79% |
| 2024-09-03 | 7.57 | 7.63 | 7.53 | 7.57 | 7.52 | qfq | 1,495,550 | 11,323,724 | 0.13% |
| 2024-09-02 | 7.60 | 7.70 | 7.56 | 7.56 | 7.51 | qfq | 2,808,000 | 21,388,944 | -0.79% |
| 2024-08-30 | 7.58 | 7.77 | 7.50 | 7.62 | 7.57 | qfq | 4,564,484 | 34,822,324 | -0.52% |
| 2024-08-29 | 7.53 | 7.66 | 7.45 | 7.66 | 7.61 | qfq | 1,730,000 | 13,118,121 | 1.86% |
| 2024-08-28 | 7.34 | 7.56 | 7.34 | 7.52 | 7.47 | qfq | 2,025,800 | 15,177,373 | 1.90% |
| 2024-08-27 | 7.45 | 7.49 | 7.35 | 7.38 | 7.33 | qfq | 1,817,640 | 13,470,275 | -0.94% |
| 2024-08-26 | 7.32 | 7.48 | 7.28 | 7.45 | 7.40 | qfq | 1,655,800 | 12,276,370 | 1.78% |
| 2024-08-23 | 7.37 | 7.39 | 7.28 | 7.32 | 7.27 | qfq | 1,354,957 | 9,933,401 | -1.08% |
| 2024-08-22 | 7.54 | 7.57 | 7.38 | 7.40 | 7.35 | qfq | 1,811,358 | 13,484,453 | -1.99% |
| 2024-08-21 | 7.58 | 7.62 | 7.51 | 7.55 | 7.50 | qfq | 1,269,750 | 9,592,876 | 0.13% |
| 2024-08-20 | 7.78 | 7.78 | 7.50 | 7.54 | 7.49 | qfq | 2,924,601 | 22,209,659 | -2.84% |
| 2024-08-19 | 7.68 | 7.91 | 7.68 | 7.76 | 7.71 | qfq | 2,948,300 | 22,961,934 | 1.57% |
| 2024-08-16 | 7.79 | 7.84 | 7.64 | 7.64 | 7.59 | qfq | 2,842,501 | 21,939,884 | -1.55% |
| 2024-08-15 | 7.77 | 7.84 | 7.69 | 7.76 | 7.71 | qfq | 2,519,800 | 19,584,276 | -0.39% |
| 2024-08-14 | 7.87 | 7.89 | 7.78 | 7.79 | 7.74 | qfq | 2,210,944 | 17,300,393 | -0.89% |
| 2024-08-13 | 7.83 | 7.98 | 7.78 | 7.86 | 7.81 | qfq | 2,741,344 | 21,525,737 | 1.16% |
| 2024-08-12 | 7.90 | 7.93 | 7.72 | 7.77 | 7.72 | qfq | 3,118,550 | 24,323,653 | -2.51% |
| 2024-08-09 | 7.92 | 8.10 | 7.92 | 7.97 | 7.92 | qfq | 2,837,600 | 22,737,869 | 0.00% |
| 2024-08-08 | 8.00 | 8.05 | 7.85 | 7.97 | 7.92 | qfq | 3,164,862 | 25,185,293 | -0.50% |
| 2024-08-07 | 7.98 | 8.09 | 7.96 | 8.01 | 7.96 | qfq | 3,071,225 | 24,654,429 | -1.35% |
| 2024-08-06 | 8.06 | 8.18 | 7.96 | 8.12 | 8.07 | qfq | 6,041,740 | 48,808,885 | -1.34% |
| 2024-08-05 | 7.99 | 8.55 | 7.95 | 8.23 | 8.18 | qfq | 10,678,528 | 88,608,401 | 0.49% |
| 2024-08-02 | 7.96 | 8.51 | 7.89 | 8.19 | 8.14 | qfq | 7,070,056 | 57,988,476 | 3.02% |
| 2024-08-01 | 8.13 | 8.16 | 7.94 | 7.95 | 7.90 | qfq | 2,619,600 | 20,965,588 | -1.00% |
| 2024-07-31 | 7.77 | 8.05 | 7.74 | 8.03 | 7.98 | qfq | 2,749,410 | 21,826,169 | 3.75% |
| 2024-07-30 | 7.65 | 7.77 | 7.62 | 7.74 | 7.69 | qfq | 1,517,100 | 11,703,397 | 0.78% |
| 2024-07-29 | 7.69 | 7.74 | 7.63 | 7.68 | 7.63 | qfq | 1,459,100 | 11,230,808 | -0.13% |
| 2024-07-26 | 7.59 | 7.76 | 7.59 | 7.69 | 7.64 | qfq | 1,593,700 | 12,252,284 | 1.05% |
| 2024-07-25 | 7.54 | 7.71 | 7.48 | 7.61 | 7.56 | qfq | 2,466,830 | 18,725,897 | 0.13% |
| 2024-07-24 | 7.73 | 7.82 | 7.59 | 7.60 | 7.55 | qfq | 2,145,100 | 16,427,203 | -1.68% |
| 2024-07-23 | 7.91 | 7.98 | 7.73 | 7.73 | 7.68 | qfq | 2,137,000 | 16,761,384 | -1.90% |
| 2024-07-22 | 7.83 | 7.91 | 7.76 | 7.88 | 7.83 | qfq | 1,895,670 | 14,852,429 | -0.13% |
| 2024-07-19 | 7.88 | 7.90 | 7.71 | 7.89 | 7.84 | qfq | 2,792,800 | 21,892,331 | -1.99% |
| 2024-07-18 | 8.14 | 8.14 | 7.86 | 8.05 | 7.93 | qfq | 4,309,800 | 34,359,379 | -2.54% |
| 2024-07-17 | 8.40 | 8.67 | 8.20 | 8.26 | 8.13 | qfq | 6,419,800 | 53,439,435 | 1.98% |
| 2024-07-16 | 8.00 | 8.11 | 7.99 | 8.10 | 7.98 | qfq | 1,748,200 | 14,106,809 | 0.50% |
| 2024-07-15 | 8.24 | 8.24 | 8.00 | 8.06 | 7.94 | qfq | 2,499,400 | 20,171,833 | -1.59% |
| 2024-07-12 | 8.30 | 8.43 | 8.13 | 8.19 | 8.07 | qfq | 3,086,600 | 25,493,128 | 0.12% |
| 2024-07-11 | 8.00 | 8.22 | 7.98 | 8.18 | 8.06 | qfq | 3,017,158 | 24,543,164 | 3.81% |
| 2024-07-10 | 7.90 | 8.05 | 7.79 | 7.88 | 7.76 | qfq | 2,187,700 | 17,353,124 | -0.51% |
| 2024-07-09 | 7.98 | 8.01 | 7.65 | 7.92 | 7.80 | qfq | 3,144,100 | 24,692,534 | -0.75% |
| 2024-07-08 | 8.31 | 8.31 | 7.93 | 7.98 | 7.86 | qfq | 2,316,200 | 18,675,964 | -3.16% |
| 2024-07-05 | 8.08 | 8.28 | 7.96 | 8.24 | 8.12 | qfq | 2,494,000 | 20,282,181 | 2.11% |
| 2024-07-04 | 8.33 | 8.42 | 8.00 | 8.07 | 7.95 | qfq | 3,410,370 | 27,819,646 | -3.12% |
| 2024-07-03 | 8.49 | 8.54 | 8.26 | 8.33 | 8.20 | qfq | 3,745,237 | 31,350,269 | -2.00% |
| 2024-07-02 | 8.52 | 8.60 | 8.45 | 8.50 | 8.37 | qfq | 1,542,814 | 13,177,197 | -0.35% |
| 2024-07-01 | 8.32 | 8.55 | 8.32 | 8.53 | 8.40 | qfq | 1,557,658 | 13,179,192 | 1.67% |
| 2024-06-28 | 8.44 | 8.51 | 8.34 | 8.39 | 8.26 | qfq | 1,846,158 | 15,570,009 | -0.47% |
| 2024-06-27 | 8.51 | 8.70 | 8.40 | 8.43 | 8.30 | qfq | 2,207,600 | 18,833,012 | -1.17% |
| 2024-06-26 | 8.30 | 8.55 | 8.25 | 8.53 | 8.40 | qfq | 2,188,470 | 18,419,911 | 2.28% |
| 2024-06-25 | 8.19 | 8.48 | 8.19 | 8.34 | 8.21 | qfq | 2,708,010 | 22,579,995 | 1.96% |
| 2024-06-24 | 8.43 | 8.55 | 8.15 | 8.18 | 8.06 | qfq | 3,173,200 | 26,243,381 | -4.55% |
| 2024-06-21 | 8.56 | 8.78 | 8.51 | 8.57 | 8.44 | qfq | 2,029,300 | 17,520,754 | 0.35% |
| 2024-06-20 | 8.73 | 8.84 | 8.50 | 8.54 | 8.41 | qfq | 2,339,500 | 20,143,102 | -2.62% |
| 2024-06-19 | 8.76 | 8.88 | 8.74 | 8.77 | 8.64 | qfq | 2,118,700 | 18,669,415 | 0.23% |
| 2024-06-18 | 8.69 | 8.80 | 8.62 | 8.75 | 8.62 | qfq | 2,116,500 | 18,484,923 | 1.16% |
| 2024-06-17 | 8.80 | 8.82 | 8.62 | 8.65 | 8.52 | qfq | 2,432,200 | 21,137,155 | -2.15% |
| 2024-06-14 | 8.82 | 8.85 | 8.70 | 8.84 | 8.71 | qfq | 1,530,700 | 13,463,346 | 0.23% |
| 2024-06-13 | 8.91 | 8.93 | 8.78 | 8.82 | 8.69 | qfq | 2,133,600 | 18,828,746 | -1.12% |
| 2024-06-12 | 8.80 | 8.95 | 8.75 | 8.92 | 8.78 | qfq | 1,906,700 | 16,934,972 | 1.36% |
| 2024-06-11 | 8.77 | 8.92 | 8.62 | 8.80 | 8.67 | qfq | 2,797,200 | 24,434,009 | -2.87% |
| 2024-06-07 | 8.66 | 9.10 | 8.66 | 9.06 | 8.92 | qfq | 4,359,400 | 38,890,498 | 5.10% |
| 2024-06-06 | 9.04 | 9.13 | 8.54 | 8.62 | 8.49 | qfq | 4,760,096 | 41,835,359 | -4.33% |
| 2024-06-05 | 9.14 | 9.19 | 9.00 | 9.01 | 8.87 | qfq | 2,736,100 | 24,782,799 | -2.38% |
| 2024-06-04 | 9.27 | 9.27 | 9.09 | 9.23 | 9.09 | qfq | 2,045,490 | 18,753,951 | -0.32% |
| 2024-06-03 | 9.39 | 9.39 | 9.17 | 9.26 | 9.12 | qfq | 3,140,831 | 29,081,741 | -1.59% |
| 2024-05-31 | 9.35 | 9.46 | 9.33 | 9.41 | 9.27 | qfq | 3,088,800 | 28,968,148 | 0.53% |
| 2024-05-30 | 9.54 | 9.54 | 9.33 | 9.36 | 9.22 | qfq | 3,891,721 | 36,593,094 | -2.60% |
| 2024-05-29 | 9.39 | 9.67 | 9.37 | 9.61 | 9.46 | qfq | 4,042,691 | 38,691,361 | 1.69% |
| 2024-05-28 | 9.53 | 9.67 | 9.43 | 9.45 | 9.31 | qfq | 3,740,890 | 35,731,590 | -0.53% |
| 2024-05-27 | 9.52 | 9.55 | 9.36 | 9.50 | 9.36 | qfq | 3,085,020 | 29,136,560 | 0.42% |
| 2024-05-24 | 9.49 | 9.65 | 9.41 | 9.46 | 9.32 | qfq | 4,348,100 | 41,338,972 | -1.05% |
| 2024-05-23 | 9.73 | 9.73 | 9.51 | 9.56 | 9.42 | qfq | 6,547,646 | 62,835,725 | -3.73% |
| 2024-05-22 | 10.00 | 10.12 | 9.88 | 9.93 | 9.78 | qfq | 5,662,400 | 56,453,975 | -0.70% |
| 2024-05-21 | 10.33 | 10.37 | 9.94 | 10.00 | 9.85 | qfq | 8,683,400 | 87,567,361 | -4.58% |
| 2024-05-20 | 10.27 | 10.68 | 10.15 | 10.48 | 10.32 | qfq | 13,008,370 | 135,143,234 | 4.90% |
| 2024-05-17 | 10.00 | 10.05 | 9.83 | 9.99 | 9.84 | qfq | 4,048,800 | 40,205,070 | -0.30% |
| 2024-05-16 | 10.13 | 10.24 | 9.96 | 10.02 | 9.87 | qfq | 4,297,020 | 43,404,300 | 0.00% |
| 2024-05-15 | 9.97 | 10.15 | 9.86 | 10.02 | 9.87 | qfq | 4,694,509 | 47,126,381 | 0.40% |
| 2024-05-14 | 9.78 | 10.02 | 9.72 | 9.98 | 9.83 | qfq | 4,807,850 | 47,507,355 | 2.15% |
| 2024-05-13 | 9.90 | 9.93 | 9.70 | 9.77 | 9.62 | qfq | 5,674,400 | 55,654,563 | -3.08% |
| 2024-05-10 | 10.20 | 10.35 | 9.98 | 10.08 | 9.93 | qfq | 6,493,000 | 65,584,778 | -0.20% |
| 2024-05-09 | 9.94 | 10.19 | 9.86 | 10.10 | 9.95 | qfq | 7,227,143 | 72,992,876 | 1.30% |
| 2024-05-08 | 9.97 | 10.09 | 9.83 | 9.97 | 9.82 | qfq | 7,387,890 | 73,601,495 | -0.60% |
| 2024-05-07 | 10.07 | 10.21 | 9.98 | 10.03 | 9.88 | qfq | 7,069,200 | 71,180,781 | -0.59% |
| 2024-05-06 | 9.93 | 10.11 | 9.75 | 10.09 | 9.94 | qfq | 8,526,934 | 84,949,610 | 1.61% |
| 2024-04-30 | 9.99 | 10.29 | 9.88 | 9.93 | 9.78 | qfq | 9,726,300 | 97,928,402 | -1.39% |
| 2024-04-29 | 10.02 | 10.15 | 9.83 | 10.07 | 9.92 | qfq | 10,897,754 | 108,832,885 | 4.03% |
| 2024-04-26 | 9.45 | 9.74 | 9.32 | 9.68 | 9.53 | qfq | 8,874,150 | 84,548,656 | 1.89% |
| 2024-04-25 | 9.25 | 9.52 | 9.21 | 9.50 | 9.36 | qfq | 6,127,320 | 57,771,424 | 1.28% |
| 2024-04-24 | 9.31 | 9.44 | 9.14 | 9.38 | 9.24 | qfq | 7,546,500 | 70,362,614 | 0.43% |
| 2024-04-23 | 9.28 | 9.43 | 9.21 | 9.34 | 9.20 | qfq | 8,386,400 | 78,110,267 | -1.79% |
| 2024-04-22 | 9.98 | 10.08 | 9.44 | 9.51 | 9.37 | qfq | 14,052,230 | 135,714,950 | -6.95% |
| 2024-04-19 | 10.05 | 10.52 | 10.04 | 10.22 | 10.07 | qfq | 13,587,325 | 139,741,506 | 1.29% |
| 2024-04-18 | 10.12 | 10.25 | 9.71 | 10.09 | 9.94 | qfq | 15,149,939 | 152,059,996 | -1.75% |
| 2024-04-17 | 9.82 | 10.49 | 9.53 | 10.27 | 10.11 | qfq | 19,362,195 | 196,275,379 | 1.58% |
| 2024-04-16 | 10.11 | 10.40 | 10.11 | 10.11 | 9.96 | qfq | 9,534,200 | 96,695,089 | -9.97% |
| 2024-04-15 | 11.23 | 11.23 | 11.23 | 11.23 | 11.06 | qfq | 2,875,300 | 32,289,619 | -10.02% |
| 2024-04-12 | 12.16 | 12.79 | 12.00 | 12.48 | 12.29 | qfq | 28,590,624 | 354,362,020 | 4.09% |
| 2024-04-11 | 12.49 | 12.74 | 11.78 | 11.99 | 11.81 | qfq | 32,239,169 | 390,543,301 | -5.66% |
| 2024-04-10 | 11.53 | 12.71 | 11.53 | 12.71 | 12.52 | qfq | 37,211,394 | 459,709,100 | 10.04% |
| 2024-04-09 | 11.22 | 11.87 | 11.02 | 11.55 | 11.37 | qfq | 17,442,607 | 199,068,986 | 1.76% |
| 2024-04-08 | 11.47 | 12.20 | 11.25 | 11.35 | 11.18 | qfq | 21,910,959 | 255,780,897 | -3.57% |
| 2024-04-03 | 11.05 | 11.99 | 10.95 | 11.77 | 11.59 | qfq | 25,537,055 | 288,338,445 | 7.19% |
| 2024-04-02 | 11.04 | 11.20 | 10.65 | 10.98 | 10.81 | qfq | 26,168,420 | 287,358,043 | 0.46% |
| 2024-04-01 | 10.08 | 10.93 | 10.07 | 10.93 | 10.76 | qfq | 11,711,434 | 127,208,514 | 9.96% |
| 2024-03-29 | 9.61 | 10.05 | 9.61 | 9.94 | 9.79 | qfq | 7,655,180 | 75,473,575 | 4.30% |
| 2024-03-28 | 9.34 | 9.62 | 9.27 | 9.53 | 9.39 | qfq | 3,402,700 | 32,239,932 | 2.03% |
| 2024-03-27 | 9.57 | 9.71 | 9.33 | 9.34 | 9.20 | qfq | 3,646,300 | 34,726,006 | -3.31% |
| 2024-03-26 | 9.69 | 9.79 | 9.40 | 9.66 | 9.51 | qfq | 4,420,432 | 42,427,750 | -0.51% |
| 2024-03-25 | 9.98 | 10.01 | 9.68 | 9.71 | 9.56 | qfq | 4,838,322 | 47,705,230 | -2.80% |
| 2024-03-22 | 10.15 | 10.25 | 9.94 | 9.99 | 9.84 | qfq | 6,391,922 | 64,330,040 | -1.87% |
| 2024-03-21 | 10.25 | 10.30 | 10.07 | 10.18 | 10.03 | qfq | 6,935,012 | 70,542,072 | 0.99% |
| 2024-03-20 | 10.00 | 10.08 | 9.97 | 10.08 | 9.93 | qfq | 4,769,962 | 47,840,478 | 0.40% |
| 2024-03-19 | 10.00 | 10.14 | 9.98 | 10.04 | 9.89 | qfq | 6,191,470 | 62,259,024 | 0.10% |
| 2024-03-18 | 9.98 | 10.10 | 9.91 | 10.03 | 9.88 | qfq | 6,100,100 | 60,891,922 | 0.50% |
| 2024-03-15 | 9.79 | 10.01 | 9.76 | 9.98 | 9.83 | qfq | 5,846,270 | 57,829,835 | 0.60% |
| 2024-03-14 | 9.90 | 10.09 | 9.72 | 9.92 | 9.77 | qfq | 8,129,170 | 80,768,084 | 0.51% |
| 2024-03-13 | 9.97 | 10.00 | 9.77 | 9.87 | 9.72 | qfq | 8,471,230 | 83,534,101 | -1.89% |
| 2024-03-12 | 10.08 | 10.25 | 9.94 | 10.06 | 9.91 | qfq | 8,426,210 | 84,911,302 | 0.30% |
| 2024-03-11 | 9.95 | 10.31 | 9.92 | 10.03 | 9.88 | qfq | 9,358,949 | 94,038,043 | 1.21% |
| 2024-03-08 | 10.21 | 10.21 | 9.77 | 9.91 | 9.76 | qfq | 10,488,310 | 103,943,258 | -2.94% |
| 2024-03-07 | 9.86 | 10.27 | 9.75 | 10.21 | 10.06 | qfq | 14,731,608 | 148,390,081 | 3.55% |
| 2024-03-06 | 9.48 | 9.99 | 9.31 | 9.86 | 9.71 | qfq | 11,803,850 | 114,734,401 | 3.46% |
| 2024-03-05 | 9.58 | 9.91 | 9.40 | 9.53 | 9.39 | qfq | 10,310,500 | 98,708,200 | 1.06% |
| 2024-03-04 | 9.44 | 9.55 | 9.21 | 9.43 | 9.29 | qfq | 5,682,779 | 53,081,961 | 0.00% |
| 2024-03-01 | 9.65 | 9.68 | 9.27 | 9.43 | 9.29 | qfq | 5,673,450 | 53,443,631 | -0.32% |
| 2024-02-29 | 9.08 | 9.48 | 9.04 | 9.46 | 9.32 | qfq | 6,535,350 | 61,047,183 | 2.60% |
| 2024-02-28 | 9.99 | 10.33 | 9.17 | 9.22 | 9.08 | qfq | 11,684,280 | 114,843,019 | -7.24% |
| 2024-02-27 | 9.70 | 9.98 | 9.56 | 9.94 | 9.79 | qfq | 6,746,660 | 66,445,883 | 2.16% |
| 2024-02-26 | 9.60 | 9.91 | 9.57 | 9.73 | 9.58 | qfq | 8,259,809 | 80,168,290 | 1.35% |
| 2024-02-23 | 9.48 | 9.65 | 9.33 | 9.60 | 9.45 | qfq | 6,729,511 | 63,647,613 | 1.80% |
| 2024-02-22 | 9.26 | 9.44 | 9.13 | 9.43 | 9.29 | qfq | 7,388,700 | 68,753,474 | 1.40% |
| 2024-02-21 | 8.90 | 9.47 | 8.85 | 9.30 | 9.16 | qfq | 8,665,563 | 80,285,625 | 3.10% |
| 2024-02-20 | 9.10 | 9.11 | 8.80 | 9.02 | 8.88 | qfq | 5,560,726 | 49,900,165 | -0.77% |
| 2024-02-19 | 8.70 | 9.11 | 8.67 | 9.09 | 8.95 | qfq | 7,412,117 | 66,260,738 | 4.36% |
| 2024-02-08 | 8.11 | 8.80 | 8.10 | 8.71 | 8.58 | qfq | 7,782,980 | 66,861,872 | 5.45% |
| 2024-02-07 | 8.80 | 8.82 | 8.19 | 8.26 | 8.13 | qfq | 9,005,956 | 76,577,963 | -5.60% |
| 2024-02-06 | 8.25 | 9.27 | 8.11 | 8.75 | 8.62 | qfq | 10,194,209 | 86,978,048 | -1.57% |
| 2024-02-05 | 9.95 | 9.99 | 8.89 | 8.89 | 8.76 | qfq | 11,996,600 | 108,762,486 | -10.02% |
| 2024-02-02 | 10.37 | 10.48 | 9.50 | 9.88 | 9.73 | qfq | 16,691,570 | 167,753,741 | -5.73% |
| 2024-02-01 | 9.55 | 10.48 | 9.53 | 10.48 | 10.32 | qfq | 17,448,990 | 176,263,678 | 9.97% |
| 2024-01-31 | 10.30 | 10.64 | 9.53 | 9.53 | 9.39 | qfq | 14,496,545 | 144,797,152 | -9.50% |
| 2024-01-30 | 11.00 | 11.10 | 10.53 | 10.53 | 10.37 | qfq | 13,812,100 | 147,346,431 | -10.00% |
| 2024-01-29 | 12.54 | 12.74 | 11.70 | 11.70 | 11.52 | qfq | 21,036,410 | 251,052,005 | -10.00% |
| 2024-01-26 | 12.98 | 14.27 | 12.61 | 13.00 | 12.80 | qfq | 33,687,088 | 444,494,932 | -4.34% |
| 2024-01-25 | 13.81 | 14.88 | 13.25 | 13.59 | 13.38 | qfq | 45,863,978 | 636,231,043 | -0.15% |
| 2024-01-24 | 12.23 | 13.61 | 12.23 | 13.61 | 13.40 | qfq | 35,767,530 | 482,031,884 | 10.02% |
| 2024-01-23 | 13.23 | 13.23 | 12.26 | 12.37 | 12.18 | qfq | 30,013,384 | 378,054,894 | -9.18% |
| 2024-01-22 | 12.80 | 13.62 | 12.42 | 13.62 | 13.41 | qfq | 41,084,018 | 544,119,364 | 10.02% |
| 2024-01-19 | 11.99 | 12.81 | 11.51 | 12.38 | 12.19 | qfq | 24,501,540 | 299,818,176 | 2.40% |
| 2024-01-18 | 11.48 | 12.85 | 11.48 | 12.09 | 11.91 | qfq | 28,812,105 | 347,780,187 | -5.18% |
| 2024-01-17 | 11.76 | 12.75 | 11.76 | 12.75 | 12.56 | qfq | 19,449,210 | 245,222,850 | 10.01% |
| 2024-01-16 | 12.98 | 13.35 | 11.42 | 11.59 | 11.41 | qfq | 23,985,920 | 297,269,699 | -4.53% |
| 2024-01-15 | 11.60 | 12.50 | 11.48 | 12.14 | 11.96 | qfq | 16,193,854 | 195,427,732 | 3.32% |
| 2024-01-12 | 11.93 | 11.93 | 11.53 | 11.75 | 11.57 | qfq | 8,927,288 | 104,332,534 | 0.43% |
| 2024-01-11 | 11.58 | 12.16 | 11.16 | 11.70 | 11.52 | qfq | 11,106,070 | 129,071,085 | 3.72% |
| 2024-01-10 | 11.20 | 11.33 | 10.95 | 11.28 | 11.11 | qfq | 4,622,202 | 51,609,361 | -0.18% |
| 2024-01-09 | 10.95 | 11.34 | 10.84 | 11.30 | 11.13 | qfq | 3,262,058 | 36,247,540 | 3.48% |
| 2024-01-08 | 11.09 | 11.09 | 10.90 | 10.92 | 10.75 | qfq | 1,652,970 | 18,084,450 | -1.09% |
| 2024-01-05 | 11.16 | 11.22 | 10.98 | 11.04 | 10.87 | qfq | 1,696,800 | 18,828,837 | -0.63% |
| 2024-01-04 | 11.11 | 11.15 | 11.03 | 11.11 | 10.94 | qfq | 1,479,600 | 16,416,944 | 0.00% |
| 2024-01-03 | 11.16 | 11.19 | 11.04 | 11.11 | 10.94 | qfq | 1,605,300 | 17,830,931 | -0.54% |
| 2024-01-02 | 11.06 | 11.21 | 10.94 | 11.17 | 11.00 | qfq | 2,586,470 | 28,681,780 | 0.99% |
| 2023-12-29 | 10.89 | 11.09 | 10.84 | 11.06 | 10.89 | qfq | 2,441,880 | 26,922,838 | 1.65% |
| 2023-12-28 | 10.54 | 10.97 | 10.42 | 10.88 | 10.72 | qfq | 2,785,810 | 30,056,921 | 3.32% |
| 2023-12-27 | 10.48 | 10.57 | 10.37 | 10.53 | 10.37 | qfq | 1,174,100 | 12,304,573 | 0.29% |
| 2023-12-26 | 10.56 | 10.65 | 10.46 | 10.50 | 10.34 | qfq | 1,293,800 | 13,627,624 | -0.57% |
| 2023-12-25 | 10.78 | 10.80 | 10.46 | 10.56 | 10.40 | qfq | 2,177,300 | 22,982,183 | -2.04% |
| 2023-12-22 | 11.04 | 11.11 | 10.71 | 10.78 | 10.62 | qfq | 1,982,400 | 21,528,165 | -2.09% |
| 2023-12-21 | 10.67 | 11.04 | 10.61 | 11.01 | 10.84 | qfq | 2,592,200 | 28,071,078 | 2.71% |
| 2023-12-20 | 10.77 | 10.88 | 10.71 | 10.72 | 10.56 | qfq | 1,581,835 | 17,088,163 | -1.02% |
| 2023-12-19 | 10.94 | 10.94 | 10.64 | 10.83 | 10.67 | qfq | 1,636,500 | 17,611,492 | -0.09% |
| 2023-12-18 | 10.98 | 11.05 | 10.81 | 10.84 | 10.68 | qfq | 1,811,518 | 19,798,410 | -1.36% |
| 2023-12-15 | 11.09 | 11.16 | 10.93 | 10.99 | 10.82 | qfq | 1,675,562 | 18,525,457 | -0.54% |
| 2023-12-14 | 11.10 | 11.19 | 10.96 | 11.05 | 10.88 | qfq | 1,975,400 | 21,948,920 | 0.82% |
| 2023-12-13 | 11.03 | 11.09 | 10.95 | 10.96 | 10.79 | qfq | 1,550,100 | 17,077,287 | -0.63% |
| 2023-12-12 | 10.84 | 11.06 | 10.80 | 11.03 | 10.86 | qfq | 1,712,400 | 18,731,520 | 1.75% |
| 2023-12-11 | 10.84 | 10.97 | 10.76 | 10.84 | 10.68 | qfq | 2,977,600 | 32,303,737 | -1.36% |
| 2023-12-08 | 11.35 | 11.35 | 10.97 | 10.99 | 10.82 | qfq | 2,819,840 | 31,302,266 | -2.66% |
| 2023-12-07 | 11.31 | 11.45 | 11.15 | 11.29 | 11.12 | qfq | 2,313,400 | 26,041,354 | -0.18% |
| 2023-12-06 | 11.08 | 11.42 | 11.04 | 11.31 | 11.14 | qfq | 3,393,930 | 38,325,771 | 1.71% |
| 2023-12-05 | 11.40 | 11.40 | 11.11 | 11.12 | 10.95 | qfq | 3,599,510 | 40,434,297 | -3.22% |
| 2023-12-04 | 11.33 | 11.80 | 11.33 | 11.49 | 11.32 | qfq | 6,240,190 | 72,134,431 | 1.95% |
| 2023-12-01 | 11.18 | 11.32 | 11.16 | 11.27 | 11.10 | qfq | 1,644,940 | 18,518,277 | 0.71% |
| 2023-11-30 | 11.24 | 11.28 | 11.10 | 11.19 | 11.02 | qfq | 1,744,642 | 19,489,313 | -0.36% |
| 2023-11-29 | 11.22 | 11.38 | 11.15 | 11.23 | 11.06 | qfq | 1,790,050 | 20,131,601 | 0.09% |
| 2023-11-28 | 11.03 | 11.22 | 11.00 | 11.22 | 11.05 | qfq | 2,130,612 | 23,742,607 | 1.36% |
| 2023-11-27 | 11.12 | 11.29 | 11.02 | 11.07 | 10.90 | qfq | 2,812,150 | 31,281,923 | -0.63% |
| 2023-11-24 | 11.40 | 11.40 | 11.04 | 11.14 | 10.97 | qfq | 3,138,890 | 35,060,135 | -2.02% |
| 2023-11-23 | 11.40 | 11.45 | 11.22 | 11.37 | 11.20 | qfq | 1,802,200 | 20,457,303 | 0.44% |
| 2023-11-22 | 11.35 | 11.50 | 11.32 | 11.32 | 11.15 | qfq | 2,139,111 | 24,354,231 | -0.96% |
| 2023-11-21 | 11.44 | 11.56 | 11.38 | 11.43 | 11.26 | qfq | 1,917,870 | 22,023,713 | -0.09% |
| 2023-11-20 | 11.45 | 11.49 | 11.24 | 11.44 | 11.27 | qfq | 2,552,800 | 29,016,504 | 0.35% |
| 2023-11-17 | 11.25 | 11.45 | 11.20 | 11.40 | 11.23 | qfq | 2,057,700 | 23,420,260 | 1.24% |
| 2023-11-16 | 11.38 | 11.50 | 11.25 | 11.26 | 11.09 | qfq | 1,506,240 | 17,030,287 | -1.05% |
| 2023-11-15 | 11.39 | 11.44 | 11.33 | 11.38 | 11.21 | qfq | 1,928,330 | 21,958,648 | 0.71% |
| 2023-11-14 | 11.41 | 11.43 | 11.23 | 11.30 | 11.13 | qfq | 2,180,330 | 24,670,765 | -0.53% |
| 2023-11-13 | 11.17 | 11.37 | 11.08 | 11.36 | 11.19 | qfq | 2,601,110 | 29,211,062 | 1.79% |
| 2023-11-10 | 11.36 | 11.38 | 11.09 | 11.16 | 10.99 | qfq | 2,915,520 | 32,529,252 | -2.19% |
| 2023-11-09 | 11.32 | 11.93 | 11.20 | 11.41 | 11.24 | qfq | 5,880,086 | 67,766,609 | 0.71% |
| 2023-11-08 | 11.16 | 11.37 | 11.14 | 11.33 | 11.16 | qfq | 2,754,829 | 31,112,414 | 1.34% |
| 2023-11-07 | 11.12 | 11.19 | 10.98 | 11.18 | 11.01 | qfq | 2,196,270 | 24,354,180 | 0.09% |
| 2023-11-06 | 11.18 | 11.20 | 11.08 | 11.17 | 11.00 | qfq | 1,768,300 | 19,724,818 | 0.90% |
| 2023-11-03 | 11.01 | 11.21 | 11.01 | 11.07 | 10.90 | qfq | 2,120,000 | 23,597,268 | 0.54% |
| 2023-11-02 | 11.22 | 11.22 | 10.99 | 11.01 | 10.84 | qfq | 2,635,084 | 29,164,190 | -1.78% |
| 2023-11-01 | 11.22 | 11.36 | 11.10 | 11.21 | 11.04 | qfq | 2,737,900 | 30,666,572 | -0.36% |
| 2023-10-31 | 11.05 | 11.35 | 11.03 | 11.25 | 11.08 | qfq | 4,077,700 | 45,892,794 | 2.09% |
| 2023-10-30 | 11.04 | 11.27 | 10.99 | 11.02 | 10.85 | qfq | 2,439,510 | 27,015,429 | 0.09% |
| 2023-10-27 | 10.62 | 11.04 | 10.56 | 11.01 | 10.84 | qfq | 3,228,660 | 35,271,490 | 3.48% |
| 2023-10-26 | 10.70 | 10.70 | 10.46 | 10.64 | 10.48 | qfq | 2,367,310 | 25,009,424 | -0.75% |
| 2023-10-25 | 10.68 | 10.82 | 10.67 | 10.72 | 10.56 | qfq | 2,408,760 | 25,884,556 | 0.37% |
| 2023-10-24 | 10.33 | 10.70 | 10.24 | 10.68 | 10.52 | qfq | 2,688,200 | 28,380,782 | 3.29% |
| 2023-10-23 | 10.64 | 10.68 | 10.24 | 10.34 | 10.18 | qfq | 2,395,160 | 24,892,703 | -3.45% |
| 2023-10-20 | 10.80 | 10.80 | 10.57 | 10.71 | 10.55 | qfq | 1,898,430 | 20,251,899 | 0.09% |
| 2023-10-19 | 10.75 | 10.90 | 10.65 | 10.70 | 10.54 | qfq | 1,905,897 | 20,490,996 | -0.47% |
| 2023-10-18 | 10.88 | 10.92 | 10.72 | 10.75 | 10.59 | qfq | 2,297,070 | 24,825,435 | -1.47% |
| 2023-10-17 | 11.10 | 11.14 | 10.86 | 10.91 | 10.74 | qfq | 2,826,040 | 30,987,543 | -2.33% |
| 2023-10-16 | 11.16 | 11.28 | 11.09 | 11.17 | 11.00 | qfq | 2,468,790 | 27,612,820 | 0.90% |
| 2023-10-13 | 11.42 | 11.42 | 10.99 | 11.07 | 10.90 | qfq | 3,418,892 | 37,946,432 | -3.15% |
| 2023-10-12 | 11.08 | 11.58 | 11.00 | 11.43 | 11.26 | qfq | 4,830,800 | 54,662,939 | 3.35% |
| 2023-10-11 | 10.92 | 11.16 | 10.92 | 11.06 | 10.89 | qfq | 2,841,070 | 31,484,433 | 1.10% |
| 2023-10-10 | 10.69 | 11.03 | 10.69 | 10.94 | 10.77 | qfq | 3,592,970 | 39,251,831 | 2.24% |
| 2023-10-09 | 11.01 | 11.04 | 10.64 | 10.70 | 10.54 | qfq | 3,737,450 | 40,173,933 | -2.99% |
| 2023-09-28 | 10.86 | 11.05 | 10.86 | 11.03 | 10.86 | qfq | 2,480,250 | 27,267,263 | 1.57% |
| 2023-09-27 | 10.85 | 10.98 | 10.81 | 10.86 | 10.70 | qfq | 2,636,800 | 28,749,463 | 0.09% |
| 2023-09-26 | 11.05 | 11.05 | 10.83 | 10.85 | 10.69 | qfq | 3,839,170 | 41,925,396 | -1.90% |
| 2023-09-25 | 11.37 | 11.37 | 10.87 | 11.06 | 10.89 | qfq | 5,438,100 | 60,316,674 | -2.64% |
| 2023-09-22 | 11.09 | 11.43 | 11.09 | 11.36 | 11.19 | qfq | 5,179,443 | 58,569,095 | 1.16% |
| 2023-09-21 | 11.81 | 11.82 | 11.18 | 11.23 | 11.06 | qfq | 7,462,030 | 85,060,035 | -5.07% |
| 2023-09-20 | 12.36 | 12.49 | 11.83 | 11.83 | 11.65 | qfq | 6,207,040 | 74,480,963 | -4.75% |
| 2023-09-19 | 12.68 | 13.10 | 12.42 | 12.42 | 12.23 | qfq | 7,170,030 | 90,763,561 | -3.27% |
| 2023-09-18 | 12.83 | 12.98 | 12.56 | 12.84 | 12.65 | qfq | 12,599,510 | 160,960,507 | -3.39% |
| 2023-09-15 | 12.50 | 13.73 | 12.48 | 13.29 | 13.09 | qfq | 14,816,177 | 199,632,727 | 6.49% |
| 2023-09-14 | 12.40 | 12.52 | 12.28 | 12.48 | 12.29 | qfq | 1,746,620 | 21,654,218 | 0.24% |
| 2023-09-13 | 12.75 | 12.79 | 12.39 | 12.45 | 12.26 | qfq | 2,105,800 | 26,415,339 | -1.58% |
| 2023-09-12 | 12.67 | 12.82 | 12.53 | 12.65 | 12.46 | qfq | 1,846,800 | 23,403,955 | -0.16% |
| 2023-09-11 | 12.69 | 12.70 | 12.30 | 12.67 | 12.48 | qfq | 1,751,770 | 21,998,687 | 0.72% |
| 2023-09-08 | 12.76 | 12.83 | 12.52 | 12.58 | 12.39 | qfq | 1,834,900 | 23,185,795 | -1.49% |
| 2023-09-07 | 13.28 | 13.32 | 12.72 | 12.77 | 12.58 | qfq | 2,580,510 | 33,320,126 | -3.48% |
| 2023-09-06 | 13.15 | 13.37 | 13.15 | 13.23 | 13.03 | qfq | 1,391,710 | 18,451,656 | -0.23% |
| 2023-09-05 | 13.44 | 13.56 | 13.23 | 13.26 | 13.06 | qfq | 1,735,800 | 23,217,821 | -1.41% |
| 2023-09-04 | 13.04 | 13.55 | 13.01 | 13.45 | 13.25 | qfq | 2,573,210 | 34,329,817 | 3.07% |
| 2023-09-01 | 12.91 | 13.05 | 12.88 | 13.05 | 12.85 | qfq | 1,341,600 | 17,417,017 | 1.24% |
| 2023-08-31 | 13.08 | 13.08 | 12.87 | 12.89 | 12.69 | qfq | 1,475,200 | 19,098,548 | -1.68% |
| 2023-08-30 | 13.06 | 13.17 | 13.02 | 13.11 | 12.91 | qfq | 1,453,700 | 19,040,253 | 0.77% |
| 2023-08-29 | 12.84 | 13.02 | 12.67 | 13.01 | 12.81 | qfq | 1,898,150 | 24,474,528 | 1.64% |
| 2023-08-28 | 13.29 | 13.36 | 12.72 | 12.80 | 12.61 | qfq | 2,109,300 | 27,399,468 | 0.31% |
| 2023-08-25 | 13.03 | 13.19 | 12.71 | 12.76 | 12.57 | qfq | 1,713,900 | 22,129,927 | -2.52% |
| 2023-08-24 | 12.92 | 13.32 | 12.83 | 13.09 | 12.89 | qfq | 1,722,700 | 22,459,784 | 1.63% |
| 2023-08-23 | 13.18 | 13.18 | 12.86 | 12.88 | 12.68 | qfq | 1,318,400 | 17,083,127 | -2.28% |
| 2023-08-22 | 13.19 | 13.27 | 12.93 | 13.18 | 12.98 | qfq | 1,792,300 | 23,491,108 | -0.08% |
| 2023-08-21 | 13.30 | 13.59 | 13.17 | 13.19 | 12.99 | qfq | 1,802,812 | 24,060,217 | -0.30% |
| 2023-08-18 | 13.40 | 13.46 | 13.18 | 13.23 | 13.03 | qfq | 1,075,100 | 14,318,181 | -0.97% |
| 2023-08-17 | 12.99 | 13.39 | 12.80 | 13.36 | 13.16 | qfq | 1,976,700 | 25,959,295 | 2.77% |
| 2023-08-16 | 13.23 | 13.23 | 12.99 | 13.00 | 12.80 | qfq | 969,100 | 12,632,919 | -1.37% |
| 2023-08-15 | 13.19 | 13.23 | 13.08 | 13.18 | 12.98 | qfq | 1,160,200 | 15,256,906 | -0.08% |
| 2023-08-14 | 12.95 | 13.24 | 12.91 | 13.19 | 12.99 | qfq | 1,505,740 | 19,687,647 | 0.92% |
| 2023-08-11 | 13.37 | 13.47 | 13.06 | 13.07 | 12.87 | qfq | 1,641,170 | 21,644,075 | -2.24% |
| 2023-08-10 | 13.29 | 13.61 | 13.29 | 13.37 | 13.17 | qfq | 1,181,000 | 15,812,824 | 0.07% |
| 2023-08-09 | 13.50 | 13.55 | 13.21 | 13.36 | 13.16 | qfq | 1,784,580 | 23,798,646 | -1.40% |
| 2023-08-08 | 13.48 | 13.63 | 13.38 | 13.55 | 13.34 | qfq | 2,230,580 | 30,107,790 | 0.37% |
| 2023-08-07 | 13.50 | 13.65 | 13.30 | 13.50 | 13.30 | qfq | 2,748,380 | 37,017,017 | -0.59% |
| 2023-08-04 | 14.01 | 14.19 | 13.52 | 13.58 | 13.37 | qfq | 7,609,900 | 104,695,765 | -2.86% |
| 2023-08-03 | 14.60 | 15.48 | 13.95 | 13.98 | 13.77 | qfq | 10,423,800 | 150,928,550 | -0.99% |
| 2023-08-02 | 14.50 | 14.57 | 14.00 | 14.12 | 13.91 | qfq | 5,196,270 | 73,595,009 | -4.08% |
| 2023-08-01 | 14.15 | 14.74 | 14.13 | 14.72 | 14.50 | qfq | 7,522,580 | 108,597,275 | 4.18% |
| 2023-07-31 | 13.86 | 14.20 | 13.80 | 14.13 | 13.92 | qfq | 3,130,020 | 43,999,707 | 2.17% |
| 2023-07-28 | 13.85 | 14.03 | 13.80 | 13.83 | 13.62 | qfq | 2,563,320 | 35,658,641 | -0.79% |
| 2023-07-27 | 13.96 | 14.09 | 13.80 | 13.94 | 13.73 | qfq | 3,080,110 | 42,957,167 | -0.71% |
| 2023-07-26 | 13.75 | 14.44 | 13.62 | 14.04 | 13.83 | qfq | 6,645,370 | 93,643,434 | 2.11% |
| 2023-07-25 | 13.74 | 13.92 | 13.65 | 13.75 | 13.54 | qfq | 2,605,370 | 35,794,324 | 0.00% |
| 2023-07-24 | 14.04 | 14.04 | 13.71 | 13.75 | 13.54 | qfq | 2,640,300 | 36,417,282 | -1.29% |
| 2023-07-21 | 14.12 | 14.13 | 13.83 | 13.93 | 13.72 | qfq | 3,205,200 | 44,798,081 | -1.97% |
| 2023-07-20 | 14.45 | 14.59 | 14.11 | 14.21 | 13.99 | qfq | 4,442,360 | 63,469,940 | -1.39% |
| 2023-07-19 | 14.30 | 14.59 | 14.25 | 14.41 | 14.19 | qfq | 4,493,466 | 64,638,388 | 0.35% |
| 2023-07-18 | 14.20 | 14.46 | 14.10 | 14.36 | 14.14 | qfq | 5,083,100 | 72,652,513 | -0.28% |