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
伟隆股份002871.SZ
最近收盘价16.212026-07-17
最近交易日2026-07-17
成交量（股）4,832,723
成交额（元）81,341,234
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.68 | 17.70 | 16.00 | 16.21 | 16.21 | qfq | 4,832,723 | 81,341,234 | -8.11% |
| 2026-07-16 | 18.43 | 18.51 | 17.61 | 17.64 | 17.64 | qfq | 3,593,211 | 64,634,080 | -4.96% |
| 2026-07-15 | 19.18 | 19.25 | 18.44 | 18.56 | 18.56 | qfq | 3,089,112 | 57,954,673 | -2.21% |
| 2026-07-14 | 18.81 | 19.14 | 18.36 | 18.98 | 18.98 | qfq | 3,659,619 | 68,916,574 | 0.74% |
| 2026-07-13 | 19.50 | 19.76 | 18.81 | 18.84 | 18.84 | qfq | 6,029,625 | 115,952,587 | -5.14% |
| 2026-07-10 | 19.64 | 20.58 | 19.32 | 19.86 | 19.86 | qfq | 7,432,043 | 148,682,709 | -0.70% |
| 2026-07-09 | 20.44 | 20.62 | 19.17 | 20.00 | 20.00 | qfq | 8,569,864 | 169,448,604 | -2.10% |
| 2026-07-08 | 20.25 | 21.30 | 19.45 | 20.43 | 20.43 | qfq | 8,347,710 | 170,351,272 | 0.20% |
| 2026-07-07 | 21.15 | 21.46 | 20.04 | 20.39 | 20.39 | qfq | 7,391,721 | 151,692,253 | -3.59% |
| 2026-07-06 | 20.69 | 21.70 | 20.13 | 21.15 | 21.15 | qfq | 9,427,286 | 198,315,858 | 1.49% |
| 2026-07-03 | 21.74 | 21.95 | 20.71 | 20.84 | 20.84 | qfq | 9,275,212 | 197,067,019 | -3.43% |
| 2026-07-02 | 22.70 | 23.00 | 21.40 | 21.58 | 21.58 | qfq | 12,596,265 | 279,368,946 | -7.10% |
| 2026-07-01 | 22.22 | 23.76 | 22.02 | 23.23 | 23.23 | qfq | 13,448,069 | 313,336,510 | 4.12% |
| 2026-06-30 | 21.54 | 22.54 | 21.46 | 22.31 | 22.31 | qfq | 11,691,273 | 257,845,807 | 2.53% |
| 2026-06-29 | 21.94 | 22.52 | 21.20 | 21.76 | 21.76 | qfq | 13,739,948 | 299,853,005 | -0.82% |
| 2026-06-26 | 20.55 | 22.33 | 19.81 | 21.94 | 21.94 | qfq | 20,752,734 | 442,555,132 | 5.79% |
| 2026-06-25 | 20.86 | 21.15 | 20.01 | 20.74 | 20.74 | qfq | 12,140,244 | 249,460,387 | -0.48% |
| 2026-06-24 | 21.46 | 21.69 | 20.01 | 20.84 | 20.84 | qfq | 18,048,368 | 373,265,911 | -2.89% |
| 2026-06-23 | 19.70 | 21.46 | 19.40 | 21.46 | 21.46 | qfq | 13,735,978 | 285,843,899 | 9.99% |
| 2026-06-22 | 20.10 | 20.40 | 19.01 | 19.51 | 19.51 | qfq | 9,307,588 | 182,053,152 | -3.37% |
| 2026-06-18 | 19.74 | 21.21 | 19.60 | 20.19 | 20.19 | qfq | 7,086,758 | 144,739,868 | 2.02% |
| 2026-06-17 | 20.31 | 20.61 | 19.50 | 19.79 | 19.79 | qfq | 9,859,192 | 196,257,202 | -3.27% |
| 2026-06-16 | 21.04 | 21.38 | 20.05 | 20.46 | 20.46 | qfq | 9,368,867 | 193,119,685 | -2.66% |
| 2026-06-15 | 20.01 | 21.59 | 20.01 | 21.02 | 21.02 | qfq | 8,022,900 | 169,387,797 | 5.10% |
| 2026-06-12 | 21.42 | 21.55 | 19.92 | 20.00 | 20.00 | qfq | 10,869,968 | 224,569,897 | -4.76% |
| 2026-06-11 | 21.67 | 21.81 | 20.60 | 21.00 | 21.00 | qfq | 8,500,539 | 178,909,079 | -2.19% |
| 2026-06-10 | 21.79 | 23.20 | 21.25 | 21.47 | 21.47 | qfq | 15,289,999 | 337,614,268 | -0.51% |
| 2026-06-09 | 19.95 | 21.58 | 19.95 | 21.58 | 21.58 | qfq | 4,309,767 | 92,099,727 | 9.99% |
| 2026-06-08 | 20.00 | 20.53 | 19.57 | 19.62 | 19.62 | qfq | 5,838,064 | 116,426,873 | -5.90% |
| 2026-06-05 | 20.64 | 21.23 | 20.01 | 20.85 | 20.85 | qfq | 5,251,432 | 108,868,215 | -1.60% |
| 2026-06-04 | 21.73 | 22.17 | 20.96 | 21.19 | 20.84 | qfq | 7,506,724 | 160,127,595 | -6.11% |
| 2026-06-03 | 22.70 | 23.27 | 22.03 | 22.57 | 22.20 | qfq | 10,065,675 | 227,973,014 | -1.05% |
| 2026-06-02 | 21.96 | 22.87 | 21.50 | 22.81 | 22.43 | qfq | 14,086,873 | 313,979,271 | 3.07% |
| 2026-06-01 | 20.30 | 22.13 | 20.03 | 22.13 | 21.77 | qfq | 5,391,819 | 117,166,986 | 9.99% |
| 2026-05-29 | 21.27 | 21.59 | 19.95 | 20.12 | 19.79 | qfq | 8,176,190 | 170,757,701 | -3.50% |
| 2026-05-28 | 18.95 | 20.85 | 18.90 | 20.85 | 20.51 | qfq | 7,359,008 | 147,551,904 | 10.03% |
| 2026-05-27 | 20.20 | 20.39 | 18.80 | 18.95 | 18.64 | qfq | 6,938,600 | 133,950,671 | -6.19% |
| 2026-05-26 | 21.32 | 21.32 | 20.01 | 20.20 | 19.87 | qfq | 5,201,047 | 106,091,840 | -4.04% |
| 2026-05-25 | 20.95 | 23.05 | 20.84 | 21.05 | 20.70 | qfq | 4,896,854 | 103,701,906 | 0.48% |
| 2026-05-22 | 21.00 | 21.30 | 20.65 | 20.95 | 20.61 | qfq | 4,576,111 | 96,141,633 | 0.38% |
| 2026-05-21 | 21.50 | 22.27 | 20.65 | 20.87 | 20.53 | qfq | 8,043,526 | 173,768,588 | -4.13% |
| 2026-05-20 | 20.65 | 21.88 | 20.54 | 21.77 | 21.41 | qfq | 8,819,877 | 186,998,194 | 4.66% |
| 2026-05-19 | 21.27 | 21.70 | 20.46 | 20.80 | 20.46 | qfq | 5,974,545 | 125,222,253 | -0.95% |
| 2026-05-18 | 20.78 | 21.25 | 20.64 | 21.00 | 20.65 | qfq | 5,568,964 | 116,949,541 | 0.24% |
| 2026-05-15 | 20.41 | 21.30 | 20.06 | 20.95 | 20.61 | qfq | 6,804,131 | 141,564,092 | 2.60% |
| 2026-05-14 | 21.02 | 21.02 | 20.10 | 20.42 | 20.08 | qfq | 4,376,885 | 89,695,691 | -1.59% |
| 2026-05-13 | 20.43 | 21.04 | 20.26 | 20.75 | 20.41 | qfq | 4,765,884 | 98,995,445 | 1.57% |
| 2026-05-12 | 20.42 | 20.87 | 20.28 | 20.43 | 20.09 | qfq | 4,346,042 | 89,238,861 | -0.92% |
| 2026-05-11 | 20.90 | 21.00 | 20.50 | 20.62 | 20.28 | qfq | 5,132,185 | 106,245,815 | -0.43% |
| 2026-05-08 | 20.78 | 21.14 | 20.51 | 20.71 | 20.37 | qfq | 5,645,468 | 117,399,822 | -0.24% |
| 2026-05-07 | 20.71 | 21.08 | 19.52 | 20.76 | 20.42 | qfq | 10,666,904 | 221,196,521 | 2.37% |
| 2026-05-06 | 18.60 | 20.28 | 18.31 | 20.28 | 19.95 | qfq | 9,643,177 | 188,838,736 | 9.98% |
| 2026-04-30 | 17.88 | 18.83 | 17.71 | 18.44 | 18.14 | qfq | 5,112,794 | 93,864,636 | 3.13% |
| 2026-04-29 | 17.90 | 18.16 | 17.24 | 17.88 | 17.59 | qfq | 5,957,347 | 105,494,493 | -1.97% |
| 2026-04-28 | 17.98 | 18.27 | 17.73 | 18.24 | 17.94 | qfq | 2,684,854 | 48,197,649 | 1.45% |
| 2026-04-27 | 17.81 | 18.18 | 17.67 | 17.98 | 17.68 | qfq | 2,398,821 | 43,095,182 | 0.62% |
| 2026-04-24 | 18.04 | 18.17 | 17.74 | 17.87 | 17.58 | qfq | 2,856,325 | 51,247,522 | -1.16% |
| 2026-04-23 | 18.46 | 18.70 | 17.97 | 18.08 | 17.78 | qfq | 2,554,700 | 46,709,117 | -2.53% |
| 2026-04-22 | 18.32 | 18.69 | 18.08 | 18.55 | 18.24 | qfq | 2,853,069 | 52,585,860 | 1.26% |
| 2026-04-21 | 18.26 | 18.42 | 17.80 | 18.32 | 18.02 | qfq | 3,157,565 | 57,433,549 | -0.49% |
| 2026-04-20 | 18.24 | 18.84 | 18.08 | 18.41 | 18.11 | qfq | 4,174,925 | 77,189,630 | 0.99% |
| 2026-04-17 | 18.01 | 18.50 | 17.71 | 18.23 | 17.93 | qfq | 4,482,064 | 81,472,426 | 0.94% |
| 2026-04-16 | 18.36 | 18.55 | 17.91 | 18.06 | 17.76 | qfq | 5,505,986 | 99,441,013 | -1.53% |
| 2026-04-15 | 18.41 | 19.68 | 18.30 | 18.34 | 18.04 | qfq | 7,739,013 | 145,191,867 | 1.78% |
| 2026-04-14 | 16.96 | 18.36 | 16.85 | 18.02 | 17.72 | qfq | 5,312,085 | 93,508,344 | 6.69% |
| 2026-04-13 | 16.98 | 17.07 | 16.71 | 16.89 | 16.61 | qfq | 2,248,885 | 37,903,204 | -1.00% |
| 2026-04-10 | 16.80 | 17.25 | 16.80 | 17.06 | 16.78 | qfq | 2,310,337 | 39,432,195 | 1.43% |
| 2026-04-09 | 16.95 | 16.95 | 16.62 | 16.82 | 16.54 | qfq | 2,833,507 | 47,524,370 | -0.88% |
| 2026-04-08 | 16.36 | 17.06 | 16.15 | 16.97 | 16.69 | qfq | 4,179,514 | 70,331,964 | 6.13% |
| 2026-04-07 | 16.08 | 16.16 | 15.90 | 15.99 | 15.73 | qfq | 2,569,908 | 41,138,480 | 0.00% |
| 2026-04-03 | 16.32 | 16.32 | 15.85 | 15.99 | 15.73 | qfq | 1,944,240 | 31,172,176 | -1.24% |
| 2026-04-02 | 16.47 | 16.60 | 16.01 | 16.19 | 15.92 | qfq | 2,626,850 | 42,639,377 | -2.65% |
| 2026-04-01 | 16.33 | 16.75 | 16.33 | 16.63 | 16.36 | qfq | 4,154,210 | 68,934,345 | 2.78% |
| 2026-03-31 | 16.85 | 16.99 | 16.06 | 16.18 | 15.91 | qfq | 4,336,144 | 71,330,170 | -3.98% |
| 2026-03-30 | 16.67 | 16.99 | 16.49 | 16.85 | 16.57 | qfq | 2,281,494 | 38,356,029 | 0.84% |
| 2026-03-27 | 16.67 | 16.89 | 16.45 | 16.71 | 16.44 | qfq | 3,058,526 | 50,930,684 | 0.24% |
| 2026-03-26 | 16.86 | 17.01 | 16.52 | 16.67 | 16.40 | qfq | 1,885,868 | 31,554,088 | -1.13% |
| 2026-03-25 | 16.92 | 17.16 | 16.79 | 16.86 | 16.58 | qfq | 2,513,031 | 42,637,673 | 0.42% |
| 2026-03-24 | 17.10 | 17.10 | 16.11 | 16.79 | 16.51 | qfq | 4,746,867 | 78,248,063 | 3.96% |
| 2026-03-23 | 17.27 | 17.31 | 15.95 | 16.15 | 15.88 | qfq | 4,962,005 | 82,920,325 | -7.98% |
| 2026-03-20 | 18.10 | 18.52 | 17.48 | 17.55 | 17.26 | qfq | 2,568,291 | 45,944,423 | -2.82% |
| 2026-03-19 | 18.48 | 18.70 | 17.96 | 18.06 | 17.76 | qfq | 1,756,231 | 32,066,565 | -3.63% |
| 2026-03-18 | 18.45 | 18.74 | 18.34 | 18.74 | 18.43 | qfq | 2,113,900 | 39,164,269 | 1.96% |
| 2026-03-17 | 19.08 | 19.10 | 18.33 | 18.38 | 18.08 | qfq | 1,820,564 | 33,985,694 | -2.80% |
| 2026-03-16 | 19.25 | 19.25 | 18.30 | 18.91 | 18.60 | qfq | 3,053,755 | 57,177,650 | -0.58% |
| 2026-03-13 | 19.49 | 19.53 | 18.99 | 19.02 | 18.71 | qfq | 3,254,034 | 62,550,557 | -2.31% |
| 2026-03-12 | 20.82 | 20.99 | 19.21 | 19.47 | 19.15 | qfq | 5,046,270 | 100,012,982 | -5.81% |
| 2026-03-11 | 21.49 | 22.19 | 20.65 | 20.67 | 20.33 | qfq | 4,186,492 | 89,532,010 | -3.41% |
| 2026-03-10 | 20.82 | 21.47 | 20.61 | 21.40 | 21.05 | qfq | 2,185,010 | 46,398,163 | 4.09% |
| 2026-03-09 | 20.85 | 21.18 | 20.12 | 20.56 | 20.22 | qfq | 2,261,552 | 46,571,993 | -2.37% |
| 2026-03-06 | 20.80 | 21.26 | 20.64 | 21.06 | 20.71 | qfq | 1,814,365 | 38,187,444 | 0.72% |
| 2026-03-05 | 21.62 | 21.69 | 20.71 | 20.91 | 20.57 | qfq | 2,424,466 | 51,067,911 | -1.18% |
| 2026-03-04 | 21.41 | 22.15 | 20.85 | 21.16 | 20.81 | qfq | 3,317,377 | 71,010,163 | -1.17% |
| 2026-03-03 | 22.29 | 22.51 | 21.29 | 21.41 | 21.06 | qfq | 3,746,218 | 81,889,021 | -3.95% |
| 2026-03-02 | 21.22 | 22.70 | 21.00 | 22.29 | 21.92 | qfq | 4,079,062 | 90,072,780 | 3.82% |
| 2026-02-27 | 21.21 | 21.54 | 20.90 | 21.47 | 21.12 | qfq | 2,486,711 | 52,681,395 | 1.47% |
| 2026-02-26 | 20.58 | 21.19 | 20.49 | 21.16 | 20.81 | qfq | 2,616,130 | 54,766,611 | 2.87% |
| 2026-02-25 | 20.21 | 20.67 | 20.12 | 20.57 | 20.23 | qfq | 2,199,486 | 44,832,751 | 1.48% |
| 2026-02-24 | 20.22 | 20.46 | 19.80 | 20.27 | 19.94 | qfq | 2,543,085 | 51,394,449 | 1.20% |
| 2026-02-13 | 20.20 | 20.29 | 19.90 | 20.03 | 19.70 | qfq | 1,785,583 | 35,934,035 | -1.43% |
| 2026-02-12 | 19.92 | 21.00 | 19.66 | 20.32 | 19.99 | qfq | 3,275,352 | 67,283,822 | 2.32% |
| 2026-02-11 | 19.78 | 20.06 | 19.71 | 19.86 | 19.53 | qfq | 1,617,530 | 32,230,035 | 0.46% |
| 2026-02-10 | 19.86 | 20.07 | 19.59 | 19.77 | 19.44 | qfq | 2,240,300 | 44,372,234 | -0.45% |
| 2026-02-09 | 19.50 | 20.00 | 19.36 | 19.86 | 19.53 | qfq | 3,244,182 | 63,936,821 | 2.64% |
| 2026-02-06 | 19.63 | 19.89 | 19.15 | 19.35 | 19.03 | qfq | 2,871,118 | 56,229,697 | -2.03% |
| 2026-02-05 | 19.91 | 20.17 | 19.70 | 19.75 | 19.43 | qfq | 2,105,710 | 41,850,599 | -1.05% |
| 2026-02-04 | 20.02 | 20.50 | 19.77 | 19.96 | 19.63 | qfq | 3,032,379 | 60,830,358 | -0.25% |
| 2026-02-03 | 19.89 | 20.18 | 19.68 | 20.01 | 19.68 | qfq | 3,303,311 | 65,982,080 | 1.78% |
| 2026-02-02 | 20.37 | 20.54 | 19.62 | 19.66 | 19.34 | qfq | 2,886,744 | 58,095,749 | -3.58% |
| 2026-01-30 | 19.93 | 20.58 | 19.59 | 20.39 | 20.05 | qfq | 4,478,703 | 90,271,421 | 2.98% |
| 2026-01-29 | 20.89 | 21.48 | 19.66 | 19.80 | 19.47 | qfq | 5,938,829 | 120,654,186 | -6.03% |
| 2026-01-28 | 21.32 | 21.80 | 20.83 | 21.07 | 20.72 | qfq | 4,750,647 | 100,694,165 | -1.08% |
| 2026-01-27 | 20.61 | 21.39 | 20.00 | 21.30 | 20.95 | qfq | 4,933,472 | 102,427,105 | 3.80% |
| 2026-01-26 | 20.52 | 20.70 | 20.16 | 20.52 | 20.18 | qfq | 4,607,566 | 93,968,346 | 1.28% |
| 2026-01-23 | 20.19 | 20.80 | 20.16 | 20.26 | 19.93 | qfq | 2,946,584 | 60,057,082 | 0.85% |
| 2026-01-22 | 20.00 | 20.78 | 19.79 | 20.09 | 19.76 | qfq | 3,554,182 | 71,986,828 | 0.55% |
| 2026-01-21 | 19.52 | 20.04 | 19.33 | 19.98 | 19.65 | qfq | 2,900,953 | 57,365,380 | 1.68% |
| 2026-01-20 | 19.64 | 20.21 | 19.50 | 19.65 | 19.33 | qfq | 5,022,193 | 99,409,009 | 0.92% |
| 2026-01-19 | 19.25 | 19.65 | 19.16 | 19.47 | 19.15 | qfq | 3,481,702 | 67,702,971 | 0.99% |
| 2026-01-16 | 19.27 | 19.52 | 19.01 | 19.28 | 18.96 | qfq | 2,787,647 | 53,842,672 | -0.05% |
| 2026-01-15 | 18.77 | 19.34 | 18.68 | 19.29 | 18.97 | qfq | 4,356,891 | 83,281,574 | 2.77% |
| 2026-01-14 | 19.39 | 19.42 | 18.49 | 18.77 | 18.46 | qfq | 5,767,802 | 109,256,533 | -3.20% |
| 2026-01-13 | 19.19 | 20.06 | 18.80 | 19.39 | 19.07 | qfq | 6,124,886 | 119,481,615 | 1.09% |
| 2026-01-12 | 19.22 | 19.50 | 18.51 | 19.18 | 18.86 | qfq | 5,050,037 | 95,524,876 | 0.74% |
| 2026-01-09 | 18.18 | 19.15 | 18.18 | 19.04 | 18.73 | qfq | 6,050,755 | 112,762,468 | 4.44% |
| 2026-01-08 | 17.74 | 18.43 | 17.62 | 18.23 | 17.93 | qfq | 4,730,109 | 86,027,885 | 2.59% |
| 2026-01-07 | 17.87 | 18.38 | 17.71 | 17.77 | 17.48 | qfq | 5,295,019 | 95,285,831 | -0.89% |
| 2026-01-06 | 18.42 | 18.90 | 17.71 | 17.93 | 17.63 | qfq | 8,492,207 | 154,283,069 | -2.77% |
| 2026-01-05 | 18.32 | 19.00 | 18.20 | 18.44 | 18.14 | qfq | 9,492,380 | 175,567,101 | 2.44% |
| 2025-12-31 | 17.00 | 18.45 | 16.81 | 18.00 | 17.70 | qfq | 10,409,483 | 184,964,600 | 5.82% |
| 2025-12-30 | 16.78 | 17.33 | 16.56 | 17.01 | 16.73 | qfq | 5,720,256 | 97,288,235 | 0.35% |
| 2025-12-29 | 16.48 | 17.26 | 16.45 | 16.95 | 16.67 | qfq | 8,201,711 | 139,140,897 | 2.67% |
| 2025-12-26 | 16.71 | 16.98 | 16.46 | 16.51 | 16.24 | qfq | 6,466,561 | 107,601,698 | -1.67% |
| 2025-12-25 | 17.01 | 17.20 | 16.66 | 16.79 | 16.51 | qfq | 7,755,503 | 130,429,566 | -1.70% |
| 2025-12-24 | 16.29 | 17.16 | 16.10 | 17.08 | 16.80 | qfq | 13,477,834 | 227,676,527 | 3.83% |
| 2025-12-23 | 15.83 | 16.49 | 15.45 | 16.45 | 16.18 | qfq | 9,287,729 | 150,051,870 | 3.52% |
| 2025-12-22 | 16.15 | 16.21 | 15.80 | 15.89 | 15.63 | qfq | 4,943,937 | 78,785,453 | -1.18% |
| 2025-12-19 | 16.00 | 16.53 | 16.00 | 16.08 | 15.82 | qfq | 8,614,076 | 139,724,033 | 0.00% |
| 2025-12-18 | 15.63 | 16.80 | 15.40 | 16.08 | 15.82 | qfq | 14,391,768 | 235,628,490 | 2.16% |
| 2025-12-17 | 15.30 | 16.16 | 15.05 | 15.74 | 15.48 | qfq | 5,637,630 | 88,233,703 | 3.89% |
| 2025-12-16 | 15.51 | 15.56 | 15.06 | 15.15 | 14.90 | qfq | 2,215,400 | 33,748,501 | -2.63% |
| 2025-12-15 | 15.63 | 15.80 | 15.44 | 15.56 | 15.30 | qfq | 2,580,623 | 40,215,469 | -0.95% |
| 2025-12-12 | 15.58 | 16.08 | 15.38 | 15.71 | 15.45 | qfq | 4,327,127 | 68,387,284 | 0.83% |
| 2025-12-11 | 15.67 | 15.74 | 15.32 | 15.58 | 15.32 | qfq | 2,978,335 | 46,279,043 | -0.19% |
| 2025-12-10 | 15.60 | 15.78 | 15.36 | 15.61 | 15.35 | qfq | 2,441,366 | 38,058,157 | 0.13% |
| 2025-12-09 | 15.49 | 15.73 | 15.36 | 15.59 | 15.33 | qfq | 2,416,494 | 37,652,920 | 0.58% |
| 2025-12-08 | 15.50 | 15.68 | 15.15 | 15.50 | 15.24 | qfq | 3,525,621 | 54,392,093 | 0.85% |
| 2025-12-05 | 14.85 | 15.61 | 14.70 | 15.37 | 15.12 | qfq | 4,083,336 | 62,100,249 | 3.22% |
| 2025-12-04 | 14.97 | 14.97 | 14.68 | 14.89 | 14.65 | qfq | 2,881,197 | 42,700,555 | -0.73% |
| 2025-12-03 | 15.04 | 15.15 | 14.85 | 15.00 | 14.75 | qfq | 2,917,860 | 43,632,244 | -0.33% |
| 2025-12-02 | 15.01 | 15.08 | 14.82 | 15.05 | 14.80 | qfq | 1,714,936 | 25,660,318 | -0.20% |
| 2025-12-01 | 15.23 | 15.42 | 14.96 | 15.08 | 14.83 | qfq | 3,165,000 | 48,025,380 | -1.05% |
| 2025-11-28 | 14.64 | 15.28 | 14.54 | 15.24 | 14.99 | qfq | 3,708,932 | 55,561,637 | 4.03% |
| 2025-11-27 | 14.63 | 14.93 | 14.46 | 14.65 | 14.41 | qfq | 3,165,063 | 46,724,262 | 0.76% |
| 2025-11-26 | 14.73 | 14.92 | 14.44 | 14.54 | 14.30 | qfq | 2,077,386 | 30,457,969 | -1.22% |
| 2025-11-25 | 14.50 | 14.96 | 14.39 | 14.72 | 14.48 | qfq | 3,364,637 | 49,612,269 | 2.36% |
| 2025-11-24 | 14.29 | 14.50 | 14.15 | 14.38 | 14.14 | qfq | 3,161,201 | 45,272,687 | 1.99% |
| 2025-11-21 | 14.66 | 15.09 | 14.05 | 14.10 | 13.87 | qfq | 4,321,932 | 62,246,148 | -5.50% |
| 2025-11-20 | 15.12 | 15.21 | 14.78 | 14.92 | 14.67 | qfq | 2,831,772 | 42,294,578 | -1.39% |
| 2025-11-19 | 15.37 | 15.46 | 15.06 | 15.13 | 14.88 | qfq | 3,523,600 | 53,693,506 | -1.63% |
| 2025-11-18 | 15.36 | 15.53 | 15.16 | 15.38 | 15.13 | qfq | 2,800,240 | 42,993,711 | 0.33% |
| 2025-11-17 | 15.40 | 15.55 | 15.15 | 15.33 | 15.08 | qfq | 3,177,823 | 48,765,472 | -0.39% |
| 2025-11-14 | 14.93 | 15.58 | 14.93 | 15.39 | 15.14 | qfq | 5,908,669 | 90,928,125 | 2.53% |
| 2025-11-13 | 15.28 | 15.28 | 14.68 | 15.01 | 14.76 | qfq | 4,977,353 | 74,605,527 | -1.38% |
| 2025-11-12 | 15.33 | 15.47 | 14.93 | 15.22 | 14.97 | qfq | 4,369,230 | 66,033,190 | -0.65% |
| 2025-11-11 | 15.58 | 15.59 | 15.29 | 15.32 | 15.07 | qfq | 4,084,501 | 63,003,447 | -1.03% |
| 2025-11-10 | 16.04 | 16.07 | 15.30 | 15.48 | 15.23 | qfq | 7,813,400 | 121,555,938 | -3.49% |
| 2025-11-07 | 16.27 | 16.50 | 16.00 | 16.04 | 15.78 | qfq | 8,631,105 | 139,570,323 | -1.11% |
| 2025-11-06 | 16.14 | 16.45 | 15.81 | 16.22 | 15.95 | qfq | 11,118,417 | 179,541,675 | 1.69% |
| 2025-11-05 | 15.60 | 16.21 | 15.58 | 15.95 | 15.69 | qfq | 7,465,072 | 118,797,837 | 1.01% |
| 2025-11-04 | 15.68 | 15.83 | 15.43 | 15.79 | 15.53 | qfq | 5,382,235 | 84,118,252 | 0.89% |
| 2025-11-03 | 15.71 | 16.19 | 15.33 | 15.65 | 15.39 | qfq | 7,193,995 | 112,945,405 | 0.26% |
| 2025-10-31 | 15.70 | 15.95 | 15.32 | 15.61 | 15.35 | qfq | 7,431,197 | 116,351,369 | -0.57% |
| 2025-10-30 | 15.27 | 16.27 | 15.19 | 15.70 | 15.44 | qfq | 15,628,785 | 245,712,154 | 2.68% |
| 2025-10-29 | 16.40 | 16.56 | 15.18 | 15.29 | 15.04 | qfq | 15,561,903 | 241,609,242 | -7.72% |
| 2025-10-28 | 15.88 | 17.10 | 15.60 | 16.57 | 16.30 | qfq | 11,560,776 | 189,241,811 | 5.34% |
| 2025-10-27 | 15.81 | 15.90 | 15.56 | 15.73 | 15.42 | qfq | 3,458,084 | 54,436,990 | 0.64% |
| 2025-10-24 | 15.69 | 15.75 | 15.50 | 15.63 | 15.32 | qfq | 3,397,778 | 53,059,855 | 0.26% |
| 2025-10-23 | 15.68 | 15.70 | 15.21 | 15.59 | 15.28 | qfq | 3,602,987 | 55,459,788 | -0.45% |
| 2025-10-22 | 15.58 | 15.86 | 15.45 | 15.66 | 15.35 | qfq | 2,537,599 | 39,628,269 | 0.13% |
| 2025-10-21 | 15.53 | 15.66 | 15.30 | 15.64 | 15.33 | qfq | 2,862,538 | 44,476,212 | 0.71% |
| 2025-10-20 | 15.06 | 15.64 | 15.06 | 15.53 | 15.23 | qfq | 4,582,682 | 70,854,034 | 3.67% |
| 2025-10-17 | 15.74 | 15.89 | 14.92 | 14.98 | 14.69 | qfq | 4,956,650 | 75,722,377 | -4.59% |
| 2025-10-16 | 15.66 | 16.61 | 15.50 | 15.70 | 15.39 | qfq | 9,422,971 | 151,539,254 | 0.32% |
| 2025-10-15 | 15.44 | 15.70 | 15.30 | 15.65 | 15.34 | qfq | 2,980,018 | 46,401,625 | 1.16% |
| 2025-10-14 | 15.79 | 16.00 | 15.35 | 15.47 | 15.17 | qfq | 4,510,423 | 70,586,189 | -2.15% |
| 2025-10-13 | 15.63 | 15.91 | 14.97 | 15.81 | 15.50 | qfq | 6,124,192 | 96,052,012 | -1.62% |
| 2025-10-10 | 16.14 | 16.49 | 16.00 | 16.07 | 15.76 | qfq | 6,090,568 | 98,658,517 | -0.31% |
| 2025-10-09 | 16.61 | 16.96 | 15.83 | 16.12 | 15.80 | qfq | 8,057,184 | 131,747,469 | -3.53% |
| 2025-09-30 | 16.98 | 17.44 | 16.69 | 16.71 | 16.38 | qfq | 5,536,359 | 93,814,361 | -1.01% |
| 2025-09-29 | 16.83 | 17.20 | 16.71 | 16.88 | 16.55 | qfq | 5,113,220 | 86,562,174 | -0.71% |
| 2025-09-26 | 17.22 | 17.63 | 16.74 | 17.00 | 16.67 | qfq | 6,747,649 | 115,505,761 | -1.28% |
| 2025-09-25 | 17.12 | 18.18 | 17.12 | 17.22 | 16.88 | qfq | 8,428,820 | 149,057,322 | 0.29% |
| 2025-09-24 | 16.75 | 17.30 | 16.58 | 17.17 | 16.83 | qfq | 6,499,221 | 110,466,505 | 1.72% |
| 2025-09-23 | 17.34 | 17.40 | 16.10 | 16.88 | 16.55 | qfq | 11,045,369 | 182,545,899 | -2.60% |
| 2025-09-22 | 16.75 | 17.58 | 16.43 | 17.33 | 16.99 | qfq | 8,515,285 | 144,755,131 | 3.77% |
| 2025-09-19 | 17.20 | 17.78 | 16.70 | 16.70 | 16.37 | qfq | 9,432,952 | 161,208,674 | -1.36% |
| 2025-09-18 | 17.50 | 18.00 | 16.75 | 16.93 | 16.60 | qfq | 10,467,309 | 182,756,217 | -4.24% |
| 2025-09-17 | 17.74 | 17.78 | 17.20 | 17.68 | 17.33 | qfq | 12,060,694 | 211,502,244 | -1.28% |
| 2025-09-16 | 17.53 | 18.17 | 17.32 | 17.91 | 17.56 | qfq | 9,135,029 | 161,541,039 | 2.11% |
| 2025-09-15 | 17.53 | 17.98 | 17.21 | 17.54 | 17.20 | qfq | 8,180,621 | 143,846,267 | 0.06% |
| 2025-09-12 | 17.99 | 18.24 | 17.22 | 17.53 | 17.19 | qfq | 14,726,413 | 259,916,764 | -3.10% |
| 2025-09-11 | 17.32 | 18.31 | 16.88 | 18.09 | 17.74 | qfq | 18,433,463 | 328,100,345 | 4.93% |
| 2025-09-10 | 16.80 | 17.35 | 16.59 | 17.24 | 16.90 | qfq | 16,709,636 | 284,002,966 | 2.86% |
| 2025-09-09 | 16.61 | 17.29 | 16.20 | 16.76 | 16.43 | qfq | 13,755,336 | 231,957,687 | 0.96% |
| 2025-09-08 | 17.60 | 17.97 | 16.30 | 16.60 | 16.28 | qfq | 20,116,963 | 337,785,071 | -4.76% |
| 2025-09-05 | 17.14 | 17.90 | 16.63 | 17.43 | 17.09 | qfq | 21,293,047 | 370,347,941 | 0.75% |
| 2025-09-04 | 18.00 | 18.21 | 17.10 | 17.30 | 16.96 | qfq | 31,400,223 | 551,738,752 | -5.93% |
| 2025-09-03 | 17.13 | 18.39 | 17.13 | 18.39 | 18.03 | qfq | 19,754,384 | 356,382,439 | 9.99% |
| 2025-09-02 | 17.84 | 18.15 | 16.56 | 16.72 | 16.39 | qfq | 29,281,705 | 503,079,076 | -6.59% |
| 2025-09-01 | 19.68 | 19.70 | 17.88 | 17.90 | 17.55 | qfq | 33,765,430 | 615,468,883 | -9.91% |
| 2025-08-29 | 19.91 | 20.80 | 19.00 | 19.87 | 19.48 | qfq | 33,163,888 | 656,918,950 | 1.02% |
| 2025-08-28 | 18.43 | 20.06 | 17.75 | 19.67 | 19.29 | qfq | 39,405,642 | 753,917,156 | 7.84% |
| 2025-08-27 | 19.00 | 19.78 | 18.05 | 18.24 | 17.88 | qfq | 30,045,356 | 563,292,956 | -3.49% |
| 2025-08-26 | 18.36 | 19.54 | 17.70 | 18.90 | 18.53 | qfq | 32,631,748 | 608,771,637 | 2.77% |
| 2025-08-25 | 19.50 | 19.58 | 17.50 | 18.39 | 18.03 | qfq | 42,322,698 | 774,041,103 | -0.22% |
| 2025-08-22 | 17.00 | 18.43 | 17.00 | 18.43 | 18.07 | qfq | 31,148,849 | 548,534,659 | 10.03% |
| 2025-08-21 | 17.20 | 17.36 | 15.30 | 16.75 | 16.42 | qfq | 37,694,708 | 616,241,990 | -1.47% |
| 2025-08-20 | 16.40 | 18.02 | 15.29 | 17.00 | 16.67 | qfq | 45,195,046 | 758,949,845 | 0.12% |
| 2025-08-19 | 16.31 | 16.98 | 16.31 | 16.98 | 16.65 | qfq | 9,324,323 | 156,322,586 | 9.97% |
| 2025-08-18 | 13.40 | 15.44 | 13.40 | 15.44 | 15.14 | qfq | 38,554,154 | 566,108,827 | 9.97% |
| 2025-08-15 | 12.36 | 14.10 | 11.61 | 14.04 | 13.77 | qfq | 52,580,648 | 685,049,541 | 9.09% |
| 2025-08-14 | 11.89 | 12.87 | 11.89 | 12.87 | 12.62 | qfq | 8,884,456 | 112,704,169 | 10.00% |
| 2025-08-13 | 11.19 | 11.84 | 11.15 | 11.70 | 11.47 | qfq | 15,692,278 | 181,950,614 | 4.56% |
| 2025-08-12 | 11.21 | 11.39 | 11.14 | 11.19 | 10.97 | qfq | 5,569,467 | 62,536,032 | -0.18% |
| 2025-08-11 | 11.12 | 11.26 | 11.02 | 11.21 | 10.99 | qfq | 6,040,946 | 67,549,726 | 0.81% |
| 2025-08-08 | 10.90 | 11.18 | 10.86 | 11.12 | 10.90 | qfq | 6,925,144 | 76,535,018 | 1.18% |
| 2025-08-07 | 11.05 | 11.05 | 10.90 | 10.99 | 10.77 | qfq | 5,054,480 | 55,394,135 | 0.09% |
| 2025-08-06 | 10.91 | 10.99 | 10.86 | 10.98 | 10.77 | qfq | 5,213,522 | 57,069,557 | 0.64% |
| 2025-08-05 | 10.76 | 10.93 | 10.70 | 10.91 | 10.70 | qfq | 7,187,752 | 78,091,762 | 1.39% |
| 2025-08-04 | 10.55 | 10.76 | 10.43 | 10.76 | 10.55 | qfq | 6,457,483 | 68,862,807 | 1.99% |
| 2025-08-01 | 10.46 | 10.62 | 10.41 | 10.55 | 10.34 | qfq | 4,274,887 | 45,032,262 | 1.25% |
| 2025-07-31 | 10.59 | 10.64 | 10.39 | 10.42 | 10.22 | qfq | 4,132,386 | 43,415,494 | -1.51% |
| 2025-07-30 | 10.63 | 10.66 | 10.52 | 10.58 | 10.37 | qfq | 3,869,750 | 40,947,099 | -0.75% |
| 2025-07-29 | 10.75 | 10.83 | 10.56 | 10.66 | 10.45 | qfq | 5,742,626 | 61,167,127 | -1.02% |
| 2025-07-28 | 10.73 | 10.81 | 10.71 | 10.77 | 10.56 | qfq | 5,720,896 | 61,640,174 | 0.28% |
| 2025-07-25 | 10.78 | 10.81 | 10.65 | 10.74 | 10.53 | qfq | 5,187,362 | 55,597,554 | -0.56% |
| 2025-07-24 | 10.75 | 10.86 | 10.74 | 10.80 | 10.59 | qfq | 6,376,036 | 68,798,897 | 0.19% |
| 2025-07-23 | 10.99 | 11.10 | 10.75 | 10.78 | 10.57 | qfq | 7,468,218 | 81,595,057 | -2.00% |
| 2025-07-22 | 10.98 | 11.10 | 10.84 | 11.00 | 10.78 | qfq | 9,589,529 | 105,165,432 | -0.09% |
| 2025-07-21 | 10.64 | 11.05 | 10.60 | 11.01 | 10.79 | qfq | 16,158,520 | 176,373,699 | 4.36% |
| 2025-07-18 | 10.64 | 10.64 | 10.47 | 10.55 | 10.34 | qfq | 4,172,436 | 43,858,478 | -0.47% |
| 2025-07-17 | 10.57 | 10.66 | 10.55 | 10.60 | 10.39 | qfq | 5,400,592 | 57,347,861 | -0.19% |
| 2025-07-16 | 10.40 | 10.63 | 10.38 | 10.62 | 10.41 | qfq | 6,217,063 | 65,721,419 | 1.82% |
| 2025-07-15 | 10.61 | 10.66 | 10.36 | 10.43 | 10.23 | qfq | 7,271,723 | 76,309,752 | -1.88% |
| 2025-07-14 | 10.61 | 10.64 | 10.52 | 10.63 | 10.42 | qfq | 7,387,592 | 78,297,481 | -0.28% |
| 2025-07-11 | 10.55 | 10.73 | 10.43 | 10.66 | 10.45 | qfq | 9,683,596 | 102,337,548 | -0.28% |
| 2025-07-10 | 10.78 | 10.86 | 10.63 | 10.69 | 10.48 | qfq | 9,243,849 | 98,916,741 | -1.47% |
| 2025-07-09 | 11.01 | 11.11 | 10.81 | 10.85 | 10.64 | qfq | 15,935,603 | 174,775,583 | -3.73% |
| 2025-07-08 | 11.60 | 11.70 | 11.20 | 11.27 | 11.05 | qfq | 16,718,217 | 189,452,637 | -2.09% |
| 2025-07-07 | 11.20 | 11.60 | 10.86 | 11.51 | 11.28 | qfq | 12,647,185 | 143,620,422 | 1.86% |
| 2025-07-04 | 12.13 | 12.16 | 11.16 | 11.30 | 11.08 | qfq | 21,279,596 | 245,404,738 | -8.87% |
| 2025-07-03 | 11.81 | 13.07 | 11.53 | 12.40 | 12.16 | qfq | 24,801,271 | 305,152,319 | 4.38% |
| 2025-07-02 | 11.22 | 12.24 | 11.14 | 11.88 | 11.65 | qfq | 11,404,561 | 133,593,792 | 6.17% |
| 2025-07-01 | 11.18 | 11.23 | 11.00 | 11.19 | 10.97 | qfq | 2,583,249 | 28,762,422 | 0.54% |
| 2025-06-30 | 11.12 | 11.20 | 11.01 | 11.13 | 10.91 | qfq | 2,779,851 | 30,883,328 | 0.09% |
| 2025-06-27 | 10.91 | 11.13 | 10.87 | 11.12 | 10.90 | qfq | 3,222,166 | 35,370,408 | 2.11% |
| 2025-06-26 | 11.04 | 11.04 | 10.86 | 10.89 | 10.68 | qfq | 2,376,649 | 26,009,284 | -0.91% |
| 2025-06-25 | 10.83 | 11.00 | 10.75 | 10.99 | 10.77 | qfq | 3,024,196 | 32,977,981 | 1.85% |
| 2025-06-24 | 10.50 | 10.87 | 10.47 | 10.79 | 10.58 | qfq | 3,223,597 | 34,583,189 | 3.15% |
| 2025-06-23 | 10.28 | 10.49 | 10.19 | 10.46 | 10.26 | qfq | 2,816,130 | 29,196,986 | 1.06% |
| 2025-06-20 | 10.35 | 10.49 | 10.22 | 10.35 | 10.15 | qfq | 2,063,080 | 21,340,872 | 0.00% |
| 2025-06-19 | 10.67 | 10.70 | 10.29 | 10.35 | 10.15 | qfq | 2,481,850 | 25,966,713 | -2.27% |
| 2025-06-18 | 10.64 | 10.68 | 10.50 | 10.59 | 10.38 | qfq | 2,010,594 | 21,266,496 | -1.21% |
| 2025-06-17 | 10.71 | 10.79 | 10.55 | 10.72 | 10.51 | qfq | 1,667,350 | 17,751,700 | 0.09% |
| 2025-06-16 | 10.66 | 10.85 | 10.55 | 10.71 | 10.50 | qfq | 2,995,630 | 31,980,094 | 0.28% |
| 2025-06-13 | 10.78 | 10.93 | 10.55 | 10.68 | 10.47 | qfq | 3,701,570 | 39,448,495 | -1.39% |
| 2025-06-12 | 10.85 | 10.91 | 10.71 | 10.83 | 10.62 | qfq | 2,064,862 | 22,300,069 | -0.09% |
| 2025-06-11 | 10.82 | 11.15 | 10.79 | 10.84 | 10.63 | qfq | 2,833,577 | 30,988,918 | 0.00% |
| 2025-06-10 | 10.98 | 11.04 | 10.67 | 10.84 | 10.63 | qfq | 2,444,393 | 26,484,056 | -0.82% |
| 2025-06-09 | 10.85 | 10.97 | 10.75 | 10.93 | 10.72 | qfq | 2,442,680 | 26,545,537 | 0.74% |
| 2025-06-06 | 10.70 | 10.88 | 10.65 | 10.85 | 10.64 | qfq | 2,242,500 | 24,181,917 | 1.40% |
| 2025-06-05 | 10.74 | 10.75 | 10.60 | 10.70 | 10.49 | qfq | 1,849,410 | 19,771,334 | 0.47% |
| 2025-06-04 | 10.71 | 10.76 | 10.65 | 10.65 | 10.44 | qfq | 1,669,780 | 17,855,540 | 0.28% |
| 2025-06-03 | 10.51 | 10.68 | 10.43 | 10.62 | 10.41 | qfq | 2,409,607 | 25,539,798 | 0.85% |
| 2025-05-30 | 10.76 | 10.77 | 10.45 | 10.53 | 10.32 | qfq | 3,111,999 | 32,885,399 | -1.40% |
| 2025-05-29 | 10.58 | 10.78 | 10.38 | 10.68 | 10.47 | qfq | 4,293,165 | 45,670,308 | -0.19% |
| 2025-05-28 | 10.81 | 10.95 | 10.69 | 10.70 | 10.16 | qfq | 2,361,808 | 25,447,090 | -1.02% |
| 2025-05-27 | 10.91 | 10.98 | 10.73 | 10.81 | 10.26 | qfq | 2,562,002 | 27,709,920 | -0.83% |
| 2025-05-26 | 10.69 | 10.93 | 10.64 | 10.90 | 10.34 | qfq | 2,615,305 | 28,333,625 | 1.96% |
| 2025-05-23 | 10.77 | 10.92 | 10.65 | 10.69 | 10.15 | qfq | 2,769,556 | 29,831,897 | -1.38% |
| 2025-05-22 | 10.90 | 11.10 | 10.78 | 10.84 | 10.29 | qfq | 2,517,962 | 27,484,518 | -0.55% |
| 2025-05-21 | 11.09 | 11.09 | 10.78 | 10.90 | 10.34 | qfq | 2,040,008 | 22,213,446 | -1.09% |
| 2025-05-20 | 10.90 | 11.02 | 10.76 | 11.02 | 10.46 | qfq | 2,538,014 | 27,656,312 | 1.47% |
| 2025-05-19 | 10.84 | 10.93 | 10.66 | 10.86 | 10.31 | qfq | 2,774,497 | 30,016,100 | 0.93% |
| 2025-05-16 | 10.67 | 10.87 | 10.57 | 10.76 | 10.21 | qfq | 2,767,767 | 29,791,009 | 1.13% |
| 2025-05-15 | 10.65 | 10.72 | 10.49 | 10.64 | 10.10 | qfq | 2,216,461 | 23,548,155 | 0.00% |
| 2025-05-14 | 10.61 | 10.72 | 10.50 | 10.64 | 10.10 | qfq | 2,957,176 | 31,413,690 | 0.00% |
| 2025-05-13 | 10.72 | 10.77 | 10.55 | 10.64 | 10.10 | qfq | 2,745,401 | 29,200,890 | 0.00% |
| 2025-05-12 | 10.74 | 10.88 | 10.53 | 10.64 | 10.10 | qfq | 3,022,418 | 32,167,094 | -0.93% |
| 2025-05-09 | 10.62 | 10.80 | 10.52 | 10.74 | 10.19 | qfq | 4,040,634 | 43,100,731 | 1.32% |
| 2025-05-08 | 10.33 | 10.71 | 10.33 | 10.60 | 10.06 | qfq | 4,945,008 | 52,351,452 | 2.42% |
| 2025-05-07 | 10.31 | 10.47 | 10.24 | 10.35 | 9.82 | qfq | 4,466,067 | 46,235,771 | 1.47% |
| 2025-05-06 | 10.06 | 10.28 | 10.06 | 10.20 | 9.68 | qfq | 3,529,624 | 35,939,868 | 1.90% |
| 2025-04-30 | 9.86 | 10.06 | 9.86 | 10.01 | 9.50 | qfq | 2,883,600 | 28,801,898 | 1.52% |
| 2025-04-29 | 9.53 | 9.93 | 9.53 | 9.86 | 9.36 | qfq | 3,439,013 | 33,794,553 | 2.71% |
| 2025-04-28 | 9.69 | 9.88 | 9.58 | 9.60 | 9.11 | qfq | 3,289,700 | 31,895,763 | -0.10% |
| 2025-04-25 | 9.67 | 9.75 | 9.51 | 9.61 | 9.12 | qfq | 2,153,930 | 20,764,652 | -0.62% |
| 2025-04-24 | 9.65 | 9.80 | 9.50 | 9.67 | 9.18 | qfq | 2,870,788 | 27,784,469 | -0.51% |
| 2025-04-23 | 9.59 | 9.75 | 9.56 | 9.72 | 9.22 | qfq | 2,407,846 | 23,310,403 | 2.42% |
| 2025-04-22 | 9.38 | 9.56 | 9.38 | 9.49 | 9.01 | qfq | 2,023,392 | 19,144,063 | 1.28% |
| 2025-04-21 | 9.17 | 9.39 | 9.15 | 9.37 | 8.89 | qfq | 1,980,672 | 18,457,849 | 1.41% |
| 2025-04-18 | 9.20 | 9.28 | 9.05 | 9.24 | 8.77 | qfq | 2,198,692 | 20,155,462 | 1.43% |
| 2025-04-17 | 9.03 | 9.28 | 8.82 | 9.11 | 8.65 | qfq | 2,576,480 | 23,575,917 | 1.22% |
| 2025-04-16 | 9.18 | 9.21 | 8.80 | 9.00 | 8.54 | qfq | 2,802,700 | 25,199,019 | -1.42% |
| 2025-04-15 | 9.12 | 9.18 | 8.98 | 9.13 | 8.67 | qfq | 2,586,558 | 23,551,423 | 0.77% |
| 2025-04-14 | 8.95 | 9.15 | 8.95 | 9.06 | 8.60 | qfq | 2,343,808 | 21,300,667 | 2.95% |
| 2025-04-11 | 8.88 | 9.02 | 8.73 | 8.80 | 8.35 | qfq | 2,632,654 | 23,326,118 | -1.35% |
| 2025-04-10 | 8.74 | 9.00 | 8.66 | 8.92 | 8.47 | qfq | 4,243,628 | 37,796,274 | 4.94% |
| 2025-04-09 | 8.23 | 8.58 | 7.60 | 8.50 | 8.07 | qfq | 5,298,630 | 43,063,661 | 2.29% |
| 2025-04-08 | 8.45 | 8.79 | 8.06 | 8.31 | 7.89 | qfq | 6,875,970 | 57,143,803 | -5.57% |
| 2025-04-07 | 9.10 | 9.29 | 8.80 | 8.80 | 8.35 | qfq | 2,843,500 | 25,199,657 | -10.02% |
| 2025-04-03 | 9.72 | 9.83 | 9.60 | 9.78 | 9.28 | qfq | 2,198,163 | 21,400,962 | -0.41% |
| 2025-04-02 | 9.76 | 10.02 | 9.70 | 9.82 | 9.32 | qfq | 2,162,966 | 21,350,633 | 0.92% |
| 2025-04-01 | 9.69 | 9.93 | 9.54 | 9.73 | 9.23 | qfq | 3,576,672 | 35,066,463 | 1.88% |
| 2025-03-31 | 9.55 | 9.67 | 9.34 | 9.55 | 9.06 | qfq | 3,885,605 | 36,821,291 | -1.24% |
| 2025-03-28 | 9.88 | 9.93 | 9.61 | 9.67 | 9.18 | qfq | 2,678,900 | 26,044,971 | -1.53% |
| 2025-03-27 | 9.92 | 10.00 | 9.69 | 9.82 | 9.32 | qfq | 2,827,300 | 27,795,698 | -1.60% |
| 2025-03-26 | 9.82 | 10.11 | 9.76 | 9.98 | 9.47 | qfq | 3,608,465 | 36,147,366 | 1.63% |
| 2025-03-25 | 9.92 | 9.99 | 9.69 | 9.82 | 9.32 | qfq | 3,472,900 | 34,162,611 | -0.20% |
| 2025-03-24 | 10.36 | 10.39 | 9.66 | 9.84 | 9.34 | qfq | 4,977,654 | 49,465,916 | -5.20% |
| 2025-03-21 | 10.50 | 10.50 | 10.16 | 10.38 | 9.85 | qfq | 3,891,445 | 40,156,843 | -1.14% |
| 2025-03-20 | 10.34 | 10.60 | 10.21 | 10.50 | 9.97 | qfq | 3,521,100 | 36,733,165 | 1.35% |
| 2025-03-19 | 10.30 | 10.37 | 10.20 | 10.36 | 9.83 | qfq | 2,565,895 | 26,455,268 | 0.19% |
| 2025-03-18 | 10.19 | 10.34 | 10.14 | 10.34 | 9.81 | qfq | 2,701,419 | 27,680,828 | 1.47% |
| 2025-03-17 | 10.13 | 10.20 | 10.02 | 10.19 | 9.67 | qfq | 2,614,093 | 26,519,339 | 0.59% |
| 2025-03-14 | 9.98 | 10.15 | 9.84 | 10.13 | 9.61 | qfq | 2,906,700 | 29,099,364 | 0.90% |
| 2025-03-13 | 10.13 | 10.14 | 9.81 | 10.04 | 9.53 | qfq | 2,561,554 | 25,449,855 | -0.20% |
| 2025-03-12 | 10.15 | 10.17 | 10.04 | 10.06 | 9.55 | qfq | 2,246,774 | 22,695,391 | -0.40% |
| 2025-03-11 | 9.98 | 10.15 | 9.92 | 10.10 | 9.59 | qfq | 2,503,597 | 25,122,626 | 0.20% |
| 2025-03-10 | 9.97 | 10.12 | 9.91 | 10.08 | 9.57 | qfq | 2,259,643 | 22,708,245 | 1.10% |
| 2025-03-07 | 10.00 | 10.14 | 9.91 | 9.97 | 9.46 | qfq | 2,005,708 | 20,054,915 | -0.89% |
| 2025-03-06 | 9.94 | 10.16 | 9.85 | 10.06 | 9.55 | qfq | 3,337,874 | 33,386,708 | 1.31% |
| 2025-03-05 | 9.86 | 9.93 | 9.73 | 9.93 | 9.42 | qfq | 3,084,408 | 30,328,708 | 0.51% |
| 2025-03-04 | 9.51 | 9.89 | 9.51 | 9.88 | 9.38 | qfq | 3,493,039 | 34,170,537 | 3.02% |
| 2025-03-03 | 9.54 | 9.85 | 9.54 | 9.59 | 9.10 | qfq | 4,050,899 | 39,318,744 | 0.31% |
| 2025-02-28 | 9.79 | 9.80 | 9.52 | 9.56 | 9.07 | qfq | 3,088,375 | 29,688,582 | -2.15% |
| 2025-02-27 | 9.76 | 9.83 | 9.51 | 9.77 | 9.27 | qfq | 2,496,241 | 24,199,332 | 0.41% |
| 2025-02-26 | 9.64 | 9.82 | 9.63 | 9.73 | 9.23 | qfq | 2,230,814 | 21,744,740 | 1.04% |
| 2025-02-25 | 9.59 | 9.75 | 9.51 | 9.63 | 9.14 | qfq | 1,813,452 | 17,491,755 | -0.41% |
| 2025-02-24 | 9.59 | 9.81 | 9.49 | 9.67 | 9.18 | qfq | 2,951,026 | 28,486,049 | 0.00% |
| 2025-02-21 | 9.77 | 9.81 | 9.59 | 9.67 | 9.18 | qfq | 2,670,055 | 25,793,325 | -1.53% |
| 2025-02-20 | 9.68 | 9.85 | 9.60 | 9.82 | 9.32 | qfq | 2,412,915 | 23,604,171 | 1.45% |
| 2025-02-19 | 9.58 | 9.75 | 9.55 | 9.68 | 9.19 | qfq | 1,761,660 | 17,028,661 | 1.04% |
| 2025-02-18 | 9.78 | 9.85 | 9.53 | 9.58 | 9.09 | qfq | 2,530,851 | 24,521,359 | -2.04% |
| 2025-02-17 | 9.64 | 9.88 | 9.64 | 9.78 | 9.28 | qfq | 2,361,377 | 23,119,001 | 1.14% |
| 2025-02-14 | 9.71 | 9.78 | 9.56 | 9.67 | 9.18 | qfq | 1,973,155 | 19,082,483 | -0.62% |
| 2025-02-13 | 9.88 | 9.94 | 9.69 | 9.73 | 9.23 | qfq | 1,877,200 | 18,377,052 | -1.52% |
| 2025-02-12 | 9.84 | 9.96 | 9.79 | 9.88 | 9.38 | qfq | 2,008,120 | 19,794,539 | -0.10% |
| 2025-02-11 | 9.91 | 9.96 | 9.80 | 9.89 | 9.39 | qfq | 1,774,450 | 17,516,858 | -0.10% |
| 2025-02-10 | 9.82 | 9.92 | 9.68 | 9.90 | 9.40 | qfq | 2,199,641 | 21,611,138 | 0.81% |
| 2025-02-07 | 9.81 | 9.93 | 9.70 | 9.82 | 9.32 | qfq | 2,818,710 | 27,749,207 | 0.31% |
| 2025-02-06 | 9.68 | 9.81 | 9.56 | 9.79 | 9.29 | qfq | 2,832,386 | 27,459,452 | 1.56% |
| 2025-02-05 | 9.60 | 9.70 | 9.53 | 9.64 | 9.15 | qfq | 1,780,035 | 17,126,925 | 0.42% |
| 2025-01-27 | 9.65 | 9.78 | 9.45 | 9.60 | 9.11 | qfq | 2,537,503 | 24,437,203 | 0.84% |
| 2025-01-24 | 9.46 | 9.60 | 9.39 | 9.52 | 9.04 | qfq | 2,329,210 | 22,078,375 | 0.32% |
| 2025-01-23 | 9.47 | 9.66 | 9.43 | 9.49 | 9.01 | qfq | 2,393,508 | 22,837,205 | 0.85% |
| 2025-01-22 | 9.53 | 9.53 | 9.35 | 9.41 | 8.93 | qfq | 2,527,050 | 23,777,047 | -1.26% |
| 2025-01-21 | 9.65 | 9.69 | 9.38 | 9.53 | 9.04 | qfq | 1,750,834 | 16,630,644 | -0.42% |
| 2025-01-20 | 9.29 | 9.63 | 9.29 | 9.57 | 9.08 | qfq | 3,183,432 | 30,270,605 | 3.01% |
| 2025-01-17 | 9.23 | 9.34 | 9.19 | 9.29 | 8.82 | qfq | 1,589,231 | 14,738,179 | 0.11% |
| 2025-01-16 | 9.29 | 9.42 | 9.17 | 9.28 | 8.81 | qfq | 2,456,300 | 22,790,578 | 0.11% |
| 2025-01-15 | 9.39 | 9.39 | 9.17 | 9.27 | 8.80 | qfq | 2,728,600 | 25,309,173 | -0.43% |
| 2025-01-14 | 8.80 | 9.32 | 8.80 | 9.31 | 8.84 | qfq | 4,328,808 | 39,508,064 | 5.80% |
| 2025-01-13 | 8.67 | 8.85 | 8.40 | 8.80 | 8.35 | qfq | 2,948,068 | 25,600,196 | 1.50% |
| 2025-01-10 | 9.00 | 9.06 | 8.66 | 8.67 | 8.23 | qfq | 2,438,800 | 21,562,982 | -2.80% |
| 2025-01-09 | 8.88 | 8.97 | 8.74 | 8.92 | 8.47 | qfq | 2,269,500 | 20,218,065 | 0.22% |
| 2025-01-08 | 8.97 | 9.09 | 8.58 | 8.90 | 8.45 | qfq | 3,075,400 | 27,226,704 | -0.67% |
| 2025-01-07 | 8.60 | 8.98 | 8.56 | 8.96 | 8.50 | qfq | 3,846,123 | 33,805,088 | 4.19% |
| 2025-01-06 | 8.68 | 8.80 | 8.28 | 8.60 | 8.16 | qfq | 5,297,596 | 45,447,991 | -1.94% |
| 2025-01-03 | 9.08 | 9.39 | 8.74 | 8.77 | 8.32 | qfq | 9,129,934 | 81,982,523 | -4.36% |
| 2025-01-02 | 9.21 | 10.66 | 9.07 | 9.17 | 8.70 | qfq | 13,667,870 | 133,288,600 | -5.37% |
| 2024-12-31 | 9.43 | 9.75 | 9.31 | 9.69 | 9.20 | qfq | 5,773,459 | 55,199,708 | 2.65% |
| 2024-12-30 | 9.35 | 9.49 | 9.16 | 9.44 | 8.96 | qfq | 2,652,479 | 24,830,587 | -0.63% |
| 2024-12-27 | 9.24 | 9.53 | 9.24 | 9.50 | 9.02 | qfq | 2,094,351 | 19,779,419 | 2.15% |
| 2024-12-26 | 9.00 | 9.41 | 9.00 | 9.30 | 8.83 | qfq | 2,950,349 | 27,409,324 | 2.65% |
| 2024-12-25 | 9.30 | 9.38 | 8.88 | 9.06 | 8.60 | qfq | 3,417,304 | 30,917,472 | -3.41% |
| 2024-12-24 | 9.38 | 9.55 | 9.23 | 9.38 | 8.90 | qfq | 3,262,079 | 30,608,716 | 0.97% |
| 2024-12-23 | 10.14 | 10.16 | 9.23 | 9.29 | 8.82 | qfq | 4,759,812 | 45,475,269 | -8.29% |
| 2024-12-20 | 9.90 | 10.14 | 9.83 | 10.13 | 9.61 | qfq | 2,116,990 | 21,264,221 | 2.53% |
| 2024-12-19 | 9.93 | 9.96 | 9.72 | 9.88 | 9.38 | qfq | 2,155,085 | 21,200,333 | -0.50% |
| 2024-12-18 | 9.90 | 10.09 | 9.60 | 9.93 | 9.42 | qfq | 3,428,026 | 33,935,458 | 0.81% |
| 2024-12-17 | 10.47 | 10.55 | 9.76 | 9.85 | 9.35 | qfq | 4,339,144 | 43,505,185 | -5.92% |
| 2024-12-16 | 10.49 | 10.68 | 10.43 | 10.47 | 9.94 | qfq | 2,626,552 | 27,644,427 | -0.19% |
| 2024-12-13 | 10.57 | 10.67 | 10.44 | 10.49 | 9.96 | qfq | 2,423,614 | 25,512,914 | -0.29% |
| 2024-12-12 | 10.41 | 10.58 | 10.33 | 10.52 | 9.98 | qfq | 3,005,326 | 31,437,159 | 1.64% |
| 2024-12-11 | 10.32 | 10.45 | 10.28 | 10.35 | 9.82 | qfq | 2,471,103 | 25,592,738 | -0.38% |
| 2024-12-10 | 10.60 | 10.75 | 10.31 | 10.39 | 9.86 | qfq | 3,623,074 | 37,801,512 | -0.19% |
| 2024-12-09 | 10.27 | 10.62 | 10.25 | 10.41 | 9.88 | qfq | 4,669,776 | 48,629,509 | 1.36% |
| 2024-12-06 | 10.28 | 10.30 | 10.14 | 10.27 | 9.75 | qfq | 2,480,997 | 25,379,447 | 0.49% |
| 2024-12-05 | 10.15 | 10.25 | 10.08 | 10.22 | 9.70 | qfq | 2,449,030 | 24,920,076 | 0.79% |
| 2024-12-04 | 10.30 | 10.40 | 10.07 | 10.14 | 9.62 | qfq | 3,321,345 | 33,920,075 | -1.55% |
| 2024-12-03 | 10.14 | 10.32 | 10.06 | 10.30 | 9.78 | qfq | 3,331,417 | 33,998,200 | 1.48% |
| 2024-12-02 | 10.10 | 10.25 | 10.01 | 10.15 | 9.63 | qfq | 4,310,464 | 43,843,633 | 0.10% |
| 2024-11-29 | 9.95 | 10.18 | 9.91 | 10.14 | 9.62 | qfq | 4,101,122 | 41,311,172 | 2.11% |
| 2024-11-28 | 9.99 | 10.10 | 9.87 | 9.93 | 9.42 | qfq | 4,922,949 | 49,028,077 | 0.00% |
| 2024-11-27 | 10.13 | 10.48 | 9.69 | 9.93 | 9.42 | qfq | 10,470,947 | 104,654,778 | -2.93% |
| 2024-11-26 | 9.82 | 10.27 | 9.77 | 10.23 | 9.71 | qfq | 7,931,509 | 79,665,661 | 4.28% |
| 2024-11-25 | 9.58 | 9.82 | 9.46 | 9.81 | 9.31 | qfq | 2,792,065 | 27,059,674 | 3.26% |
| 2024-11-22 | 9.85 | 10.10 | 9.47 | 9.50 | 9.02 | qfq | 2,927,897 | 28,647,162 | -3.75% |
| 2024-11-21 | 9.76 | 9.95 | 9.73 | 9.87 | 9.37 | qfq | 2,421,630 | 23,822,875 | 0.51% |
| 2024-11-20 | 9.74 | 9.82 | 9.57 | 9.82 | 9.32 | qfq | 2,945,022 | 28,686,155 | 1.76% |
| 2024-11-19 | 9.14 | 9.66 | 9.14 | 9.65 | 9.16 | qfq | 2,835,439 | 27,003,020 | 2.55% |
| 2024-11-18 | 9.66 | 9.81 | 9.36 | 9.41 | 8.93 | qfq | 3,559,294 | 33,927,682 | -2.59% |
| 2024-11-15 | 9.84 | 10.00 | 9.58 | 9.66 | 9.17 | qfq | 2,867,610 | 28,136,423 | -2.91% |
| 2024-11-14 | 10.00 | 10.23 | 9.82 | 9.95 | 9.44 | qfq | 3,823,638 | 38,406,249 | -1.78% |
| 2024-11-13 | 10.00 | 10.36 | 9.81 | 10.13 | 9.61 | qfq | 3,880,783 | 39,127,567 | 1.91% |
| 2024-11-12 | 9.91 | 10.14 | 9.85 | 9.94 | 9.43 | qfq | 4,451,633 | 44,467,117 | 0.10% |
| 2024-11-11 | 10.00 | 10.00 | 9.80 | 9.93 | 9.42 | qfq | 4,969,946 | 49,201,967 | -0.80% |
| 2024-11-08 | 9.85 | 10.38 | 9.85 | 10.01 | 9.50 | qfq | 6,512,691 | 65,691,965 | 1.93% |
| 2024-11-07 | 9.53 | 9.84 | 9.50 | 9.82 | 9.32 | qfq | 3,599,124 | 34,980,659 | 2.29% |
| 2024-11-06 | 9.64 | 9.70 | 9.52 | 9.60 | 9.11 | qfq | 3,179,771 | 30,552,372 | 0.21% |
| 2024-11-05 | 9.42 | 9.60 | 9.35 | 9.58 | 9.09 | qfq | 4,185,229 | 39,760,767 | 1.91% |
| 2024-11-04 | 9.21 | 9.40 | 9.16 | 9.40 | 8.92 | qfq | 3,054,496 | 28,529,919 | 2.84% |
| 2024-11-01 | 9.58 | 9.58 | 9.13 | 9.14 | 8.67 | qfq | 4,892,428 | 45,293,394 | -3.79% |
| 2024-10-31 | 9.30 | 9.50 | 9.23 | 9.50 | 9.02 | qfq | 5,460,480 | 51,396,665 | 4.17% |
| 2024-10-30 | 9.20 | 9.26 | 9.01 | 9.12 | 8.66 | qfq | 2,725,054 | 24,856,597 | -0.87% |
| 2024-10-29 | 9.39 | 9.54 | 9.16 | 9.20 | 8.73 | qfq | 4,251,940 | 39,582,438 | -2.13% |
| 2024-10-28 | 9.26 | 9.40 | 9.20 | 9.40 | 8.92 | qfq | 2,902,994 | 27,051,766 | 1.84% |
| 2024-10-25 | 9.07 | 9.23 | 9.05 | 9.23 | 8.76 | qfq | 2,691,658 | 24,662,810 | 1.65% |
| 2024-10-24 | 9.18 | 9.18 | 8.98 | 9.08 | 8.62 | qfq | 2,490,679 | 22,583,490 | -0.87% |
| 2024-10-23 | 9.03 | 9.21 | 9.00 | 9.16 | 8.69 | qfq | 3,827,655 | 34,933,738 | 1.22% |
| 2024-10-22 | 8.92 | 9.07 | 8.84 | 9.05 | 8.59 | qfq | 3,531,303 | 31,664,425 | 1.91% |
| 2024-10-21 | 8.82 | 8.99 | 8.78 | 8.88 | 8.43 | qfq | 3,872,414 | 34,341,912 | 0.45% |
| 2024-10-18 | 8.71 | 8.93 | 8.64 | 8.84 | 8.39 | qfq | 3,646,012 | 32,168,216 | 2.31% |
| 2024-10-17 | 8.80 | 8.89 | 8.64 | 8.64 | 8.20 | qfq | 2,583,456 | 22,687,933 | -1.82% |
| 2024-10-16 | 8.58 | 8.80 | 8.56 | 8.80 | 8.35 | qfq | 2,958,094 | 25,711,006 | 2.09% |
| 2024-10-15 | 8.73 | 8.91 | 8.62 | 8.62 | 8.18 | qfq | 3,027,529 | 26,538,656 | -1.93% |
| 2024-10-14 | 8.60 | 8.80 | 8.57 | 8.79 | 8.34 | qfq | 3,514,328 | 30,662,518 | 2.21% |
| 2024-10-11 | 8.89 | 8.99 | 8.51 | 8.60 | 8.16 | qfq | 4,492,166 | 39,060,955 | -4.12% |
| 2024-10-10 | 9.15 | 9.17 | 8.86 | 8.97 | 8.51 | qfq | 5,235,955 | 47,472,548 | 0.79% |
| 2024-10-09 | 9.60 | 9.60 | 8.90 | 8.90 | 8.45 | qfq | 7,887,002 | 72,209,021 | -8.34% |
| 2024-10-08 | 10.34 | 10.38 | 9.23 | 9.71 | 9.22 | qfq | 13,217,118 | 129,625,481 | 2.43% |
| 2024-09-30 | 8.99 | 9.71 | 8.72 | 9.48 | 9.00 | qfq | 13,309,447 | 122,157,357 | 7.36% |
| 2024-09-27 | 8.42 | 8.90 | 8.36 | 8.83 | 8.38 | qfq | 9,822,030 | 84,555,097 | 4.87% |
| 2024-09-26 | 8.22 | 8.43 | 8.18 | 8.42 | 7.99 | qfq | 7,934,261 | 66,196,530 | 1.45% |
| 2024-09-25 | 8.24 | 8.49 | 8.21 | 8.30 | 7.88 | qfq | 10,097,759 | 84,183,600 | 0.48% |
| 2024-09-24 | 8.06 | 8.28 | 8.01 | 8.26 | 7.84 | qfq | 8,721,978 | 71,299,861 | 0.98% |
| 2024-09-23 | 7.96 | 8.18 | 7.86 | 8.18 | 7.76 | qfq | 6,912,070 | 55,522,811 | 1.74% |
| 2024-09-20 | 8.41 | 8.48 | 7.98 | 8.04 | 7.63 | qfq | 8,997,809 | 73,178,400 | -0.50% |
| 2024-09-19 | 7.88 | 8.12 | 7.85 | 8.08 | 7.67 | qfq | 9,801,130 | 78,155,957 | 0.87% |
| 2024-09-18 | 8.33 | 8.33 | 7.70 | 8.01 | 7.60 | qfq | 13,796,703 | 109,327,103 | -5.88% |
| 2024-09-13 | 7.76 | 8.51 | 7.72 | 8.51 | 8.08 | qfq | 7,750,343 | 64,390,221 | 9.95% |
| 2024-09-12 | 7.81 | 7.84 | 7.71 | 7.74 | 7.35 | qfq | 1,897,261 | 14,744,174 | -1.28% |
| 2024-09-11 | 7.89 | 7.89 | 7.75 | 7.84 | 7.44 | qfq | 1,744,817 | 13,638,087 | 0.51% |
| 2024-09-10 | 7.79 | 7.82 | 7.66 | 7.80 | 7.40 | qfq | 1,563,262 | 12,108,976 | 1.17% |
| 2024-09-09 | 7.68 | 7.79 | 7.54 | 7.71 | 7.32 | qfq | 1,602,460 | 12,338,171 | -0.13% |
| 2024-09-06 | 7.80 | 7.86 | 7.68 | 7.72 | 7.33 | qfq | 2,351,000 | 18,242,504 | -1.53% |
| 2024-09-05 | 7.74 | 7.88 | 7.74 | 7.84 | 7.44 | qfq | 1,972,230 | 15,448,890 | 0.77% |
| 2024-09-04 | 7.76 | 7.84 | 7.72 | 7.78 | 7.38 | qfq | 1,602,130 | 12,477,397 | -0.51% |
| 2024-09-03 | 7.79 | 7.85 | 7.74 | 7.82 | 7.42 | qfq | 1,619,799 | 12,636,986 | 1.03% |
| 2024-09-02 | 7.81 | 7.88 | 7.74 | 7.74 | 7.35 | qfq | 2,679,584 | 20,899,629 | -0.39% |
| 2024-08-30 | 7.79 | 7.92 | 7.76 | 7.77 | 7.37 | qfq | 4,359,028 | 34,235,170 | -0.51% |
| 2024-08-29 | 7.63 | 7.83 | 7.61 | 7.81 | 7.41 | qfq | 2,864,599 | 22,216,036 | 1.69% |
| 2024-08-28 | 7.66 | 7.77 | 7.59 | 7.68 | 7.29 | qfq | 2,363,966 | 18,207,323 | 0.52% |
| 2024-08-27 | 7.65 | 7.73 | 7.60 | 7.64 | 7.25 | qfq | 1,501,490 | 11,484,193 | -1.04% |
| 2024-08-26 | 7.49 | 7.76 | 7.45 | 7.72 | 7.33 | qfq | 3,394,735 | 26,014,475 | 3.07% |
| 2024-08-23 | 7.56 | 7.58 | 7.35 | 7.49 | 7.11 | qfq | 3,049,204 | 22,733,787 | -1.19% |
| 2024-08-22 | 7.58 | 7.69 | 7.58 | 7.58 | 7.19 | qfq | 2,802,591 | 21,359,693 | -0.52% |
| 2024-08-21 | 7.58 | 7.65 | 7.55 | 7.62 | 7.23 | qfq | 2,350,555 | 17,868,005 | 0.26% |
| 2024-08-20 | 7.73 | 7.83 | 7.54 | 7.60 | 7.21 | qfq | 3,910,200 | 29,908,988 | -2.31% |
| 2024-08-19 | 7.73 | 7.82 | 7.65 | 7.78 | 7.38 | qfq | 3,982,033 | 30,844,116 | -0.38% |
| 2024-08-16 | 7.98 | 8.03 | 7.81 | 7.81 | 7.41 | qfq | 7,601,437 | 60,018,029 | -2.50% |
| 2024-08-15 | 7.96 | 8.07 | 7.85 | 8.01 | 7.60 | qfq | 10,455,839 | 83,203,105 | -2.55% |
| 2024-08-14 | 8.33 | 8.48 | 8.18 | 8.22 | 7.80 | qfq | 18,912,923 | 156,515,254 | -9.57% |
| 2024-08-13 | 9.09 | 9.09 | 9.09 | 9.09 | 8.63 | qfq | 926,500 | 8,421,885 | -10.00% |
| 2024-08-12 | 9.60 | 10.16 | 9.49 | 10.10 | 9.59 | qfq | 20,734,290 | 203,315,489 | 5.65% |
| 2024-08-09 | 9.56 | 9.56 | 9.55 | 9.56 | 9.07 | qfq | 8,052,136 | 76,978,418 | 10.01% |
| 2024-08-08 | 8.52 | 8.70 | 8.48 | 8.69 | 8.25 | qfq | 2,549,416 | 21,903,248 | 1.64% |
| 2024-08-07 | 8.45 | 8.56 | 8.45 | 8.55 | 8.11 | qfq | 1,996,450 | 17,017,918 | 0.47% |
| 2024-08-06 | 8.37 | 8.51 | 8.35 | 8.51 | 8.08 | qfq | 2,325,079 | 19,585,824 | 2.53% |
| 2024-08-05 | 8.35 | 8.49 | 8.26 | 8.30 | 7.88 | qfq | 3,132,900 | 26,221,777 | -0.60% |
| 2024-08-02 | 8.47 | 8.50 | 8.33 | 8.35 | 7.92 | qfq | 2,544,210 | 21,422,974 | -1.65% |
| 2024-08-01 | 8.48 | 8.57 | 8.43 | 8.49 | 8.06 | qfq | 2,499,830 | 21,234,997 | 0.12% |
| 2024-07-31 | 8.36 | 8.51 | 8.33 | 8.48 | 8.05 | qfq | 2,581,130 | 21,827,478 | 1.44% |
| 2024-07-30 | 8.35 | 8.39 | 8.26 | 8.36 | 7.93 | qfq | 1,643,285 | 13,675,654 | -0.12% |
| 2024-07-29 | 8.34 | 8.46 | 8.28 | 8.37 | 7.94 | qfq | 2,636,868 | 22,025,854 | 0.36% |
| 2024-07-26 | 8.07 | 8.35 | 8.07 | 8.34 | 7.92 | qfq | 3,070,193 | 25,292,741 | 3.47% |
| 2024-07-25 | 8.09 | 8.17 | 8.04 | 8.06 | 7.65 | qfq | 2,187,252 | 17,693,140 | -0.98% |
| 2024-07-24 | 8.09 | 8.20 | 7.95 | 8.14 | 7.73 | qfq | 2,012,353 | 16,299,664 | 0.74% |
| 2024-07-23 | 8.24 | 8.24 | 8.06 | 8.08 | 7.67 | qfq | 1,296,600 | 10,578,846 | -1.22% |
| 2024-07-22 | 8.04 | 8.20 | 8.03 | 8.18 | 7.76 | qfq | 1,620,500 | 13,172,148 | 1.49% |
| 2024-07-19 | 7.90 | 8.15 | 7.90 | 8.06 | 7.65 | qfq | 1,739,060 | 13,972,027 | 2.03% |
| 2024-07-18 | 7.92 | 7.95 | 7.72 | 7.90 | 7.50 | qfq | 1,865,388 | 14,613,537 | -1.13% |
| 2024-07-17 | 8.02 | 8.30 | 7.94 | 7.99 | 7.58 | qfq | 1,829,634 | 14,738,349 | -0.62% |
| 2024-07-16 | 8.12 | 8.12 | 7.99 | 8.04 | 7.63 | qfq | 1,238,903 | 9,946,532 | -0.37% |
| 2024-07-15 | 8.12 | 8.21 | 8.03 | 8.07 | 7.66 | qfq | 1,350,876 | 10,929,662 | -0.49% |
| 2024-07-12 | 8.04 | 8.23 | 8.04 | 8.11 | 7.70 | qfq | 2,193,488 | 17,855,951 | 0.75% |
| 2024-07-11 | 8.01 | 8.05 | 7.87 | 8.05 | 7.64 | qfq | 2,654,520 | 21,168,561 | 3.87% |
| 2024-07-10 | 7.72 | 7.91 | 7.70 | 7.75 | 7.36 | qfq | 2,061,757 | 16,067,350 | -0.64% |
| 2024-07-09 | 7.82 | 7.88 | 7.48 | 7.80 | 7.40 | qfq | 3,286,564 | 25,221,489 | -0.38% |
| 2024-07-08 | 8.00 | 8.09 | 7.82 | 7.83 | 7.43 | qfq | 1,952,200 | 15,518,864 | -2.73% |
| 2024-07-05 | 8.01 | 8.07 | 7.87 | 8.05 | 7.64 | qfq | 2,104,900 | 16,787,140 | -0.25% |
| 2024-07-04 | 8.02 | 8.18 | 7.93 | 8.07 | 7.61 | qfq | 4,252,570 | 34,295,684 | 0.62% |
| 2024-07-03 | 8.16 | 8.16 | 8.02 | 8.02 | 7.57 | qfq | 2,432,021 | 19,665,671 | -0.87% |
| 2024-07-02 | 8.09 | 8.15 | 8.02 | 8.09 | 7.63 | qfq | 2,417,100 | 19,539,023 | 0.87% |
| 2024-07-01 | 8.02 | 8.10 | 7.92 | 8.02 | 7.57 | qfq | 2,717,130 | 21,721,805 | 0.25% |
| 2024-06-28 | 7.84 | 8.06 | 7.83 | 8.00 | 7.55 | qfq | 3,399,738 | 27,191,533 | 1.65% |
| 2024-06-27 | 7.90 | 8.03 | 7.82 | 7.87 | 7.42 | qfq | 3,743,500 | 29,654,541 | -0.88% |
| 2024-06-26 | 7.73 | 7.94 | 7.50 | 7.94 | 7.49 | qfq | 4,260,752 | 33,221,330 | 2.58% |
| 2024-06-25 | 7.65 | 7.89 | 7.63 | 7.74 | 7.30 | qfq | 3,904,300 | 30,274,507 | 0.65% |
| 2024-06-24 | 7.69 | 7.87 | 7.58 | 7.69 | 7.25 | qfq | 5,033,499 | 38,905,899 | -2.29% |
| 2024-06-21 | 8.05 | 8.12 | 7.80 | 7.87 | 7.42 | qfq | 8,070,200 | 64,335,896 | -5.75% |
| 2024-06-20 | 8.80 | 8.81 | 8.18 | 8.35 | 7.88 | qfq | 14,642,233 | 123,554,555 | -8.14% |
| 2024-06-19 | 9.26 | 9.71 | 8.95 | 9.09 | 8.57 | qfq | 20,841,024 | 194,755,179 | 2.94% |
| 2024-06-18 | 8.29 | 8.83 | 8.29 | 8.83 | 8.33 | qfq | 6,926,597 | 60,122,312 | 9.96% |
| 2024-06-17 | 8.36 | 8.37 | 8.03 | 8.03 | 7.57 | qfq | 3,880,927 | 31,674,639 | -5.53% |
| 2024-06-14 | 8.25 | 8.55 | 8.02 | 8.50 | 8.02 | qfq | 6,762,215 | 55,663,651 | 1.67% |
| 2024-06-13 | 8.03 | 8.37 | 7.92 | 8.36 | 7.89 | qfq | 3,518,414 | 28,768,262 | 3.72% |
| 2024-06-12 | 7.83 | 8.07 | 7.70 | 8.06 | 7.60 | qfq | 2,661,707 | 21,183,725 | 3.87% |
| 2024-06-11 | 7.88 | 7.89 | 7.30 | 7.76 | 7.32 | qfq | 2,841,562 | 21,773,828 | -3.36% |
| 2024-06-07 | 7.66 | 8.08 | 7.66 | 8.03 | 7.30 | qfq | 3,501,645 | 27,769,526 | 6.08% |
| 2024-06-06 | 7.90 | 8.05 | 7.50 | 7.57 | 6.88 | qfq | 3,301,804 | 25,351,982 | -4.78% |
| 2024-06-05 | 8.24 | 8.25 | 7.95 | 7.95 | 7.23 | qfq | 2,094,498 | 16,863,024 | -3.28% |
| 2024-06-04 | 8.44 | 8.44 | 8.09 | 8.22 | 7.47 | qfq | 2,697,300 | 22,144,238 | -2.72% |
| 2024-06-03 | 8.72 | 8.72 | 8.36 | 8.45 | 7.68 | qfq | 2,362,140 | 20,176,852 | -2.42% |
| 2024-05-31 | 8.65 | 8.73 | 8.59 | 8.66 | 7.87 | qfq | 2,247,550 | 19,392,949 | 0.70% |
| 2024-05-30 | 8.69 | 8.79 | 8.60 | 8.60 | 7.82 | qfq | 1,552,400 | 13,499,416 | -2.05% |
| 2024-05-29 | 8.81 | 8.86 | 8.71 | 8.78 | 7.98 | qfq | 2,383,700 | 20,897,740 | -0.23% |
| 2024-05-28 | 8.91 | 8.93 | 8.67 | 8.80 | 8.00 | qfq | 1,988,589 | 17,569,080 | -1.35% |
| 2024-05-27 | 8.69 | 8.94 | 8.67 | 8.92 | 8.11 | qfq | 2,286,790 | 20,107,635 | 1.94% |
| 2024-05-24 | 8.75 | 8.83 | 8.64 | 8.75 | 7.95 | qfq | 2,225,414 | 19,470,002 | 0.23% |
| 2024-05-23 | 8.98 | 9.00 | 8.70 | 8.73 | 7.93 | qfq | 2,416,260 | 21,280,044 | -2.78% |
| 2024-05-22 | 9.01 | 9.03 | 8.92 | 8.98 | 8.16 | qfq | 1,631,553 | 14,633,950 | 0.22% |
| 2024-05-21 | 9.10 | 9.10 | 8.92 | 8.96 | 8.14 | qfq | 2,060,841 | 18,520,445 | -2.08% |
| 2024-05-20 | 9.10 | 9.18 | 9.06 | 9.15 | 8.32 | qfq | 2,157,380 | 19,672,893 | 0.55% |
| 2024-05-17 | 9.08 | 9.11 | 8.95 | 9.10 | 8.27 | qfq | 1,612,930 | 14,576,007 | 0.55% |
| 2024-05-16 | 8.90 | 9.15 | 8.90 | 9.05 | 8.23 | qfq | 1,768,980 | 16,062,868 | 0.89% |
| 2024-05-15 | 8.96 | 9.12 | 8.84 | 8.97 | 8.15 | qfq | 1,969,105 | 17,744,386 | 0.45% |
| 2024-05-14 | 8.96 | 8.98 | 8.83 | 8.93 | 8.12 | qfq | 1,665,724 | 14,847,176 | 1.13% |
| 2024-05-13 | 8.95 | 8.96 | 8.70 | 8.83 | 8.03 | qfq | 2,282,208 | 20,152,848 | -1.89% |
| 2024-05-10 | 9.18 | 9.20 | 8.91 | 9.00 | 8.18 | qfq | 1,936,119 | 17,422,681 | -1.21% |
| 2024-05-09 | 8.95 | 9.16 | 8.95 | 9.11 | 8.28 | qfq | 1,972,668 | 17,967,795 | 1.79% |
| 2024-05-08 | 9.04 | 9.14 | 8.93 | 8.95 | 8.13 | qfq | 2,157,470 | 19,459,536 | -1.97% |
| 2024-05-07 | 9.10 | 9.15 | 8.99 | 9.13 | 8.30 | qfq | 2,191,699 | 19,935,070 | 1.44% |
| 2024-05-06 | 8.99 | 9.10 | 8.91 | 9.00 | 8.18 | qfq | 2,527,159 | 22,755,546 | 1.24% |
| 2024-04-30 | 8.95 | 9.03 | 8.82 | 8.89 | 8.08 | qfq | 2,873,681 | 25,562,386 | -0.22% |
| 2024-04-29 | 8.65 | 8.97 | 8.62 | 8.91 | 8.10 | qfq | 3,946,712 | 34,777,842 | 3.01% |
| 2024-04-26 | 8.50 | 8.68 | 8.36 | 8.65 | 7.86 | qfq | 4,219,205 | 36,016,384 | 0.58% |
| 2024-04-25 | 8.47 | 8.66 | 8.35 | 8.60 | 7.82 | qfq | 2,766,760 | 23,691,089 | 1.42% |
| 2024-04-24 | 8.37 | 8.53 | 8.30 | 8.48 | 7.71 | qfq | 2,789,441 | 23,554,564 | 1.31% |
| 2024-04-23 | 8.13 | 8.43 | 8.08 | 8.37 | 7.61 | qfq | 3,872,521 | 32,110,947 | 4.10% |
| 2024-04-22 | 8.11 | 8.21 | 7.87 | 8.04 | 7.31 | qfq | 3,012,260 | 24,211,242 | -1.59% |
| 2024-04-19 | 8.25 | 8.37 | 8.06 | 8.17 | 7.43 | qfq | 2,564,934 | 21,057,319 | -1.45% |
| 2024-04-18 | 8.47 | 8.52 | 8.10 | 8.29 | 7.53 | qfq | 5,163,093 | 42,978,434 | 0.24% |
| 2024-04-17 | 7.72 | 8.27 | 7.72 | 8.27 | 7.52 | qfq | 3,622,240 | 29,318,945 | 9.97% |
| 2024-04-16 | 8.27 | 8.27 | 7.52 | 7.52 | 6.83 | qfq | 4,346,233 | 33,693,148 | -9.94% |
| 2024-04-15 | 8.91 | 8.98 | 8.14 | 8.35 | 7.59 | qfq | 5,018,523 | 42,340,441 | -6.70% |
| 2024-04-12 | 8.94 | 9.07 | 8.92 | 8.95 | 8.13 | qfq | 2,081,474 | 18,746,825 | 0.00% |
| 2024-04-11 | 8.80 | 9.06 | 8.75 | 8.95 | 8.13 | qfq | 2,844,428 | 25,462,353 | 1.59% |
| 2024-04-10 | 9.06 | 9.14 | 8.77 | 8.81 | 8.01 | qfq | 3,368,682 | 29,999,317 | -2.87% |
| 2024-04-09 | 9.00 | 9.10 | 8.91 | 9.07 | 8.24 | qfq | 3,325,205 | 30,010,239 | 0.89% |
| 2024-04-08 | 9.28 | 9.28 | 8.96 | 8.99 | 8.17 | qfq | 3,955,458 | 35,995,323 | -3.44% |
| 2024-04-03 | 9.21 | 9.36 | 9.05 | 9.31 | 8.46 | qfq | 4,485,101 | 41,368,334 | 0.65% |
| 2024-04-02 | 9.18 | 9.27 | 9.10 | 9.25 | 8.41 | qfq | 4,017,343 | 37,015,876 | 0.87% |
| 2024-04-01 | 9.17 | 9.23 | 9.04 | 9.17 | 8.33 | qfq | 4,997,111 | 45,595,034 | 0.88% |
| 2024-03-29 | 9.00 | 9.16 | 8.95 | 9.09 | 8.26 | qfq | 4,011,311 | 36,311,878 | 1.11% |
| 2024-03-28 | 8.69 | 9.12 | 8.69 | 8.99 | 8.17 | qfq | 5,347,005 | 47,947,694 | 2.98% |
| 2024-03-27 | 9.13 | 9.13 | 8.73 | 8.73 | 7.93 | qfq | 5,295,106 | 47,199,036 | -4.90% |
| 2024-03-26 | 9.16 | 9.36 | 8.80 | 9.18 | 8.34 | qfq | 8,656,972 | 78,046,980 | 0.33% |
| 2024-03-25 | 9.54 | 9.75 | 9.08 | 9.15 | 8.32 | qfq | 15,097,436 | 142,319,838 | -9.32% |
| 2024-03-22 | 11.00 | 11.77 | 10.09 | 10.09 | 9.17 | qfq | 22,141,924 | 237,974,499 | -9.99% |
| 2024-03-21 | 11.21 | 11.21 | 10.01 | 11.21 | 10.19 | qfq | 21,310,419 | 230,916,515 | 10.01% |
| 2024-03-20 | 9.24 | 10.19 | 9.09 | 10.19 | 9.26 | qfq | 7,168,546 | 69,518,396 | 10.04% |
| 2024-03-19 | 8.92 | 9.26 | 8.91 | 9.26 | 8.42 | qfq | 4,586,800 | 41,954,746 | 3.81% |
| 2024-03-18 | 8.90 | 9.00 | 8.83 | 8.92 | 8.11 | qfq | 3,391,946 | 30,262,406 | 0.34% |
| 2024-03-15 | 8.58 | 8.89 | 8.52 | 8.89 | 8.08 | qfq | 3,285,263 | 28,543,117 | 3.61% |
| 2024-03-14 | 8.64 | 8.71 | 8.43 | 8.58 | 7.80 | qfq | 2,263,322 | 19,421,535 | -0.69% |
| 2024-03-13 | 8.60 | 8.74 | 8.49 | 8.64 | 7.85 | qfq | 2,588,216 | 22,271,491 | 0.47% |
| 2024-03-12 | 8.45 | 8.60 | 8.33 | 8.60 | 7.82 | qfq | 3,241,307 | 27,450,524 | 1.78% |
| 2024-03-11 | 8.28 | 8.45 | 8.20 | 8.45 | 7.68 | qfq | 3,700,320 | 30,835,690 | 3.17% |
| 2024-03-08 | 8.11 | 8.20 | 8.04 | 8.19 | 7.44 | qfq | 2,211,160 | 18,000,552 | 0.61% |
| 2024-03-07 | 8.18 | 8.39 | 8.10 | 8.14 | 7.40 | qfq | 3,596,137 | 29,655,525 | -0.12% |
| 2024-03-06 | 7.89 | 8.24 | 7.81 | 8.15 | 7.41 | qfq | 3,182,686 | 25,740,341 | 3.16% |
| 2024-03-05 | 8.11 | 8.17 | 7.88 | 7.90 | 7.18 | qfq | 2,931,100 | 23,490,165 | -3.42% |
| 2024-03-04 | 8.26 | 8.37 | 8.05 | 8.18 | 7.43 | qfq | 3,571,366 | 29,262,046 | -0.37% |
| 2024-03-01 | 8.19 | 8.37 | 8.01 | 8.21 | 7.46 | qfq | 4,796,210 | 39,170,739 | 0.86% |
| 2024-02-29 | 7.72 | 8.19 | 7.60 | 8.14 | 7.40 | qfq | 5,854,525 | 46,883,705 | 3.30% |
| 2024-02-28 | 8.75 | 8.95 | 7.88 | 7.88 | 7.16 | qfq | 8,289,613 | 69,399,677 | -9.94% |
| 2024-02-27 | 8.50 | 8.75 | 8.42 | 8.75 | 7.95 | qfq | 4,895,348 | 42,198,023 | 2.82% |
| 2024-02-26 | 8.50 | 8.74 | 8.45 | 8.51 | 7.73 | qfq | 8,104,515 | 69,444,538 | 0.24% |
| 2024-02-23 | 8.31 | 8.58 | 8.16 | 8.49 | 7.72 | qfq | 7,022,154 | 58,643,708 | 1.68% |
| 2024-02-22 | 8.21 | 8.35 | 7.80 | 8.35 | 7.59 | qfq | 8,128,016 | 65,994,636 | 2.58% |
| 2024-02-21 | 7.28 | 8.14 | 7.28 | 8.14 | 7.40 | qfq | 5,795,292 | 44,933,875 | 10.00% |
| 2024-02-20 | 7.70 | 7.80 | 7.28 | 7.40 | 6.73 | qfq | 8,293,637 | 61,938,330 | -0.80% |
| 2024-02-19 | 7.05 | 7.46 | 7.05 | 7.46 | 6.78 | qfq | 2,095,897 | 15,422,167 | 10.03% |
| 2024-02-08 | 6.11 | 6.78 | 5.92 | 6.78 | 6.16 | qfq | 6,395,559 | 40,826,632 | 10.06% |
| 2024-02-07 | 6.82 | 6.86 | 6.16 | 6.16 | 5.60 | qfq | 5,976,851 | 37,573,680 | -9.94% |
| 2024-02-06 | 6.81 | 7.21 | 6.62 | 6.84 | 6.22 | qfq | 6,453,786 | 43,559,278 | -6.94% |
| 2024-02-05 | 8.00 | 8.13 | 7.32 | 7.35 | 6.68 | qfq | 3,035,355 | 22,420,516 | -9.59% |
| 2024-02-02 | 8.78 | 9.05 | 7.82 | 8.13 | 7.39 | qfq | 5,033,662 | 41,750,942 | -6.44% |
| 2024-02-01 | 9.00 | 9.07 | 8.49 | 8.69 | 7.90 | qfq | 4,039,806 | 35,302,276 | -4.30% |
| 2024-01-31 | 9.55 | 9.61 | 9.00 | 9.08 | 8.25 | qfq | 3,216,823 | 29,794,336 | -5.61% |
| 2024-01-30 | 10.09 | 10.09 | 9.50 | 9.62 | 8.74 | qfq | 2,602,023 | 25,504,053 | -4.47% |
| 2024-01-29 | 10.41 | 10.48 | 9.96 | 10.07 | 9.15 | qfq | 2,397,278 | 24,332,025 | -2.80% |
| 2024-01-26 | 10.34 | 10.56 | 10.23 | 10.36 | 9.42 | qfq | 2,264,729 | 23,587,273 | 0.39% |
| 2024-01-25 | 9.90 | 10.35 | 9.71 | 10.32 | 9.38 | qfq | 2,235,138 | 22,535,734 | 4.88% |
| 2024-01-24 | 9.70 | 10.04 | 9.43 | 9.84 | 8.94 | qfq | 2,858,151 | 27,807,675 | 1.55% |
| 2024-01-23 | 9.89 | 9.92 | 9.47 | 9.69 | 8.81 | qfq | 3,671,420 | 35,289,634 | -1.92% |
| 2024-01-22 | 10.57 | 10.64 | 9.71 | 9.88 | 8.98 | qfq | 2,833,076 | 28,912,027 | -6.88% |
| 2024-01-19 | 10.77 | 10.82 | 10.58 | 10.61 | 9.64 | qfq | 2,234,996 | 23,841,871 | -0.84% |
| 2024-01-18 | 10.92 | 10.95 | 10.41 | 10.70 | 9.72 | qfq | 2,423,080 | 25,791,977 | -1.83% |
| 2024-01-17 | 11.07 | 11.23 | 10.90 | 10.90 | 9.91 | qfq | 1,562,780 | 17,316,606 | -2.42% |
| 2024-01-16 | 11.21 | 11.25 | 10.96 | 11.17 | 10.15 | qfq | 2,012,199 | 22,316,547 | -0.27% |
| 2024-01-15 | 11.20 | 11.30 | 11.08 | 11.20 | 10.18 | qfq | 2,394,610 | 26,808,216 | 0.45% |
| 2024-01-12 | 11.26 | 11.37 | 11.15 | 11.15 | 10.13 | qfq | 1,367,980 | 15,390,768 | -0.98% |
| 2024-01-11 | 11.19 | 11.29 | 11.08 | 11.26 | 10.23 | qfq | 1,453,546 | 16,293,032 | 1.17% |
| 2024-01-10 | 11.17 | 11.33 | 11.03 | 11.13 | 10.12 | qfq | 1,881,690 | 21,027,567 | -0.63% |
| 2024-01-09 | 11.10 | 11.36 | 11.00 | 11.20 | 10.18 | qfq | 2,011,130 | 22,540,528 | 0.90% |
| 2024-01-08 | 11.25 | 11.26 | 11.05 | 11.10 | 10.09 | qfq | 1,562,664 | 17,443,213 | -1.42% |
| 2024-01-05 | 11.42 | 11.55 | 11.19 | 11.26 | 10.23 | qfq | 1,532,204 | 17,395,544 | -1.31% |
| 2024-01-04 | 11.40 | 11.45 | 11.25 | 11.41 | 10.37 | qfq | 1,470,510 | 16,716,634 | 0.09% |
| 2024-01-03 | 11.46 | 11.56 | 11.27 | 11.40 | 10.36 | qfq | 1,747,361 | 19,885,393 | -0.35% |
| 2024-01-02 | 11.23 | 11.50 | 11.18 | 11.44 | 10.40 | qfq | 2,517,334 | 28,743,860 | 2.33% |
| 2023-12-29 | 11.01 | 11.21 | 10.98 | 11.18 | 10.16 | qfq | 1,383,491 | 15,410,396 | 1.08% |
| 2023-12-28 | 10.93 | 11.16 | 10.75 | 11.06 | 10.05 | qfq | 1,959,582 | 21,549,946 | 1.47% |
| 2023-12-27 | 10.83 | 11.00 | 10.76 | 10.90 | 9.91 | qfq | 2,009,470 | 21,841,617 | 0.46% |
| 2023-12-26 | 10.96 | 11.00 | 10.73 | 10.85 | 9.86 | qfq | 2,032,249 | 22,036,370 | -0.55% |
| 2023-12-25 | 11.03 | 11.05 | 10.76 | 10.91 | 9.92 | qfq | 1,577,340 | 17,192,840 | -0.73% |
| 2023-12-22 | 11.16 | 11.23 | 10.95 | 10.99 | 9.99 | qfq | 1,724,090 | 19,102,517 | -1.26% |
| 2023-12-21 | 11.10 | 11.15 | 10.78 | 11.13 | 10.12 | qfq | 1,538,021 | 16,909,262 | 0.72% |
| 2023-12-20 | 11.02 | 11.25 | 11.02 | 11.05 | 10.04 | qfq | 1,729,795 | 19,278,128 | 0.27% |
| 2023-12-19 | 10.92 | 11.09 | 10.77 | 11.02 | 10.02 | qfq | 1,828,944 | 19,975,980 | 0.92% |
| 2023-12-18 | 10.98 | 11.08 | 10.89 | 10.92 | 9.92 | qfq | 1,801,206 | 19,742,121 | -0.46% |
| 2023-12-15 | 10.95 | 11.09 | 10.87 | 10.97 | 9.97 | qfq | 1,518,077 | 16,603,266 | 0.18% |
| 2023-12-14 | 11.00 | 11.09 | 10.92 | 10.95 | 9.95 | qfq | 1,622,845 | 17,839,390 | -0.09% |
| 2023-12-13 | 10.81 | 11.11 | 10.71 | 10.96 | 9.96 | qfq | 2,067,506 | 22,615,753 | 1.39% |
| 2023-12-12 | 10.79 | 10.87 | 10.58 | 10.81 | 9.82 | qfq | 2,121,449 | 22,763,789 | 0.93% |
| 2023-12-11 | 10.76 | 11.06 | 10.66 | 10.71 | 9.73 | qfq | 4,002,141 | 43,202,478 | -1.56% |
| 2023-12-08 | 11.20 | 11.26 | 10.82 | 10.88 | 9.89 | qfq | 2,229,137 | 24,513,620 | -2.86% |
| 2023-12-07 | 11.23 | 11.30 | 11.07 | 11.20 | 10.18 | qfq | 1,696,951 | 18,916,816 | -0.53% |
| 2023-12-06 | 11.14 | 11.37 | 11.13 | 11.26 | 10.23 | qfq | 2,030,753 | 22,910,505 | 0.63% |
| 2023-12-05 | 11.29 | 11.37 | 11.10 | 11.19 | 10.17 | qfq | 1,923,170 | 21,573,539 | -1.32% |
| 2023-12-04 | 11.18 | 11.45 | 11.15 | 11.34 | 10.31 | qfq | 2,645,500 | 29,898,023 | 1.25% |
| 2023-12-01 | 11.49 | 11.49 | 11.15 | 11.20 | 10.18 | qfq | 2,947,067 | 33,170,621 | -2.52% |
| 2023-11-30 | 11.55 | 11.55 | 11.30 | 11.49 | 10.44 | qfq | 2,006,011 | 22,868,760 | 0.44% |
| 2023-11-29 | 11.47 | 11.51 | 11.37 | 11.44 | 10.40 | qfq | 1,120,676 | 12,815,105 | -0.26% |
| 2023-11-28 | 11.31 | 11.49 | 11.24 | 11.47 | 10.42 | qfq | 1,276,151 | 14,558,548 | 1.15% |
| 2023-11-27 | 11.31 | 11.41 | 11.19 | 11.34 | 10.31 | qfq | 1,865,278 | 21,074,260 | -0.18% |
| 2023-11-24 | 11.45 | 11.49 | 11.25 | 11.36 | 10.32 | qfq | 1,347,725 | 15,288,071 | -0.70% |
| 2023-11-23 | 11.25 | 11.47 | 11.25 | 11.44 | 10.40 | qfq | 1,425,637 | 16,227,939 | 1.78% |
| 2023-11-22 | 11.34 | 11.46 | 11.24 | 11.24 | 10.22 | qfq | 1,173,273 | 13,298,336 | -0.97% |
| 2023-11-21 | 11.47 | 11.58 | 11.34 | 11.35 | 10.32 | qfq | 1,633,487 | 18,708,004 | -1.05% |
| 2023-11-20 | 11.32 | 11.50 | 11.23 | 11.47 | 10.42 | qfq | 2,199,057 | 25,088,962 | 1.50% |
| 2023-11-17 | 11.21 | 11.30 | 11.04 | 11.30 | 10.27 | qfq | 1,225,786 | 13,792,905 | 0.62% |
| 2023-11-16 | 11.22 | 11.34 | 11.17 | 11.23 | 10.21 | qfq | 1,726,207 | 19,422,881 | -0.44% |
| 2023-11-15 | 11.24 | 11.37 | 11.15 | 11.28 | 10.25 | qfq | 1,350,608 | 15,199,897 | 0.18% |
| 2023-11-14 | 11.33 | 11.33 | 11.16 | 11.26 | 10.23 | qfq | 1,276,135 | 14,330,274 | -0.18% |
| 2023-11-13 | 11.11 | 11.29 | 11.10 | 11.28 | 10.25 | qfq | 1,417,984 | 15,892,337 | 1.44% |
| 2023-11-10 | 11.05 | 11.15 | 10.95 | 11.12 | 10.11 | qfq | 1,314,058 | 14,554,112 | 0.36% |
| 2023-11-09 | 11.13 | 11.13 | 11.00 | 11.08 | 10.07 | qfq | 1,162,400 | 12,853,819 | -0.09% |
| 2023-11-08 | 11.04 | 11.13 | 10.99 | 11.09 | 10.08 | qfq | 1,367,087 | 15,140,421 | 0.18% |
| 2023-11-07 | 11.03 | 11.09 | 10.92 | 11.07 | 10.06 | qfq | 1,436,950 | 15,830,276 | 0.64% |
| 2023-11-06 | 10.86 | 11.03 | 10.86 | 11.00 | 10.00 | qfq | 1,681,620 | 18,425,159 | 1.10% |
| 2023-11-03 | 10.78 | 10.96 | 10.70 | 10.88 | 9.89 | qfq | 1,930,814 | 21,026,918 | 1.30% |
| 2023-11-02 | 10.80 | 10.94 | 10.70 | 10.74 | 9.76 | qfq | 993,710 | 10,720,996 | -0.92% |
| 2023-11-01 | 10.73 | 10.91 | 10.63 | 10.84 | 9.85 | qfq | 2,197,610 | 23,753,979 | 1.21% |
| 2023-10-31 | 10.70 | 10.75 | 10.61 | 10.71 | 9.73 | qfq | 1,246,353 | 13,327,294 | 0.09% |
| 2023-10-30 | 10.70 | 10.76 | 10.52 | 10.70 | 9.72 | qfq | 1,800,716 | 19,153,461 | 0.09% |
| 2023-10-27 | 10.65 | 10.70 | 10.46 | 10.69 | 9.72 | qfq | 1,708,630 | 18,145,086 | 0.38% |
| 2023-10-26 | 10.62 | 10.67 | 10.32 | 10.65 | 9.68 | qfq | 2,088,820 | 21,945,558 | 0.00% |
| 2023-10-25 | 10.42 | 10.70 | 10.38 | 10.65 | 9.68 | qfq | 2,006,862 | 21,286,326 | 3.40% |
| 2023-10-24 | 9.87 | 10.30 | 9.86 | 10.30 | 9.36 | qfq | 1,601,880 | 16,307,541 | 4.36% |
| 2023-10-23 | 10.17 | 10.21 | 9.80 | 9.87 | 8.97 | qfq | 1,605,900 | 15,992,875 | -2.85% |
| 2023-10-20 | 10.17 | 10.36 | 10.03 | 10.16 | 9.23 | qfq | 978,300 | 9,985,887 | -0.10% |
| 2023-10-19 | 10.22 | 10.41 | 10.11 | 10.17 | 9.24 | qfq | 1,056,044 | 10,816,331 | -0.49% |
| 2023-10-18 | 10.35 | 10.35 | 10.14 | 10.22 | 9.29 | qfq | 1,180,780 | 12,080,543 | -1.45% |
| 2023-10-17 | 10.45 | 10.52 | 10.27 | 10.37 | 9.42 | qfq | 1,139,250 | 11,768,882 | -0.77% |
| 2023-10-16 | 10.45 | 10.54 | 10.32 | 10.45 | 9.50 | qfq | 1,371,961 | 14,296,470 | 0.10% |
| 2023-10-13 | 10.53 | 10.62 | 10.36 | 10.44 | 9.49 | qfq | 1,527,234 | 15,954,394 | -1.60% |
| 2023-10-12 | 10.69 | 10.73 | 10.51 | 10.61 | 9.64 | qfq | 1,522,590 | 16,125,680 | -0.66% |
| 2023-10-11 | 10.72 | 10.79 | 10.56 | 10.68 | 9.71 | qfq | 1,348,407 | 14,362,553 | -0.19% |
| 2023-10-10 | 10.88 | 10.93 | 10.64 | 10.70 | 9.72 | qfq | 1,388,970 | 14,896,192 | -1.65% |
| 2023-10-09 | 11.02 | 11.10 | 10.82 | 10.88 | 9.89 | qfq | 1,522,510 | 16,591,192 | -1.27% |
| 2023-09-28 | 11.07 | 11.12 | 10.94 | 11.02 | 10.02 | qfq | 1,180,829 | 13,034,079 | 0.18% |
| 2023-09-27 | 10.94 | 11.07 | 10.80 | 11.00 | 10.00 | qfq | 1,515,859 | 16,650,452 | 1.01% |
| 2023-09-26 | 10.86 | 10.97 | 10.78 | 10.89 | 9.90 | qfq | 1,331,770 | 14,482,776 | 0.28% |
| 2023-09-25 | 10.90 | 10.98 | 10.79 | 10.86 | 9.87 | qfq | 1,118,890 | 12,162,037 | -0.18% |
| 2023-09-22 | 10.65 | 10.90 | 10.50 | 10.88 | 9.89 | qfq | 1,921,294 | 20,614,807 | 0.28% |
| 2023-09-21 | 10.79 | 10.88 | 10.62 | 10.85 | 9.86 | qfq | 1,654,600 | 17,732,229 | 0.56% |
| 2023-09-20 | 10.76 | 10.96 | 10.75 | 10.79 | 9.81 | qfq | 1,585,710 | 17,204,360 | 0.00% |
| 2023-09-19 | 10.95 | 11.04 | 10.79 | 10.79 | 9.81 | qfq | 1,455,400 | 15,790,938 | -2.35% |
| 2023-09-18 | 10.76 | 11.08 | 10.64 | 11.05 | 10.04 | qfq | 2,702,400 | 29,619,515 | 3.27% |
| 2023-09-15 | 10.82 | 10.87 | 10.66 | 10.70 | 9.72 | qfq | 1,491,610 | 16,004,851 | -0.83% |
| 2023-09-14 | 10.86 | 10.99 | 10.62 | 10.79 | 9.81 | qfq | 2,109,880 | 22,787,953 | -1.01% |
| 2023-09-13 | 11.15 | 11.21 | 10.81 | 10.90 | 9.91 | qfq | 2,334,070 | 25,532,082 | -2.33% |
| 2023-09-12 | 11.24 | 11.28 | 11.11 | 11.16 | 10.14 | qfq | 1,183,129 | 13,207,300 | -0.27% |
| 2023-09-11 | 11.18 | 11.32 | 11.08 | 11.19 | 10.17 | qfq | 1,713,548 | 19,192,961 | 0.09% |
| 2023-09-08 | 11.03 | 11.40 | 11.03 | 11.18 | 10.16 | qfq | 1,524,051 | 17,059,599 | 0.90% |
| 2023-09-07 | 11.37 | 11.37 | 11.06 | 11.08 | 10.07 | qfq | 2,016,029 | 22,446,331 | -2.29% |
| 2023-09-06 | 11.40 | 11.46 | 11.28 | 11.34 | 10.31 | qfq | 1,759,987 | 19,945,091 | -0.35% |
| 2023-09-05 | 11.22 | 11.44 | 11.22 | 11.38 | 10.34 | qfq | 1,615,062 | 18,313,058 | 0.44% |
| 2023-09-04 | 11.25 | 11.33 | 11.05 | 11.33 | 10.30 | qfq | 2,088,940 | 23,421,912 | 1.07% |
| 2023-09-01 | 11.18 | 11.34 | 11.01 | 11.21 | 10.19 | qfq | 1,728,797 | 19,309,458 | -0.09% |
| 2023-08-31 | 11.45 | 11.48 | 11.14 | 11.22 | 10.20 | qfq | 2,549,845 | 28,712,027 | -2.35% |
| 2023-08-30 | 11.70 | 11.95 | 11.40 | 11.49 | 10.44 | qfq | 2,602,392 | 30,188,930 | -1.88% |
| 2023-08-29 | 11.12 | 11.77 | 10.96 | 11.71 | 10.64 | qfq | 3,071,884 | 35,449,197 | 5.78% |
| 2023-08-28 | 11.49 | 11.58 | 11.01 | 11.07 | 10.06 | qfq | 1,858,585 | 20,928,862 | 0.73% |
| 2023-08-25 | 11.11 | 11.18 | 10.85 | 10.99 | 9.99 | qfq | 1,475,650 | 16,256,918 | -1.43% |
| 2023-08-24 | 11.24 | 11.41 | 11.11 | 11.15 | 10.13 | qfq | 1,588,671 | 17,823,885 | -1.41% |
| 2023-08-23 | 11.56 | 11.56 | 11.29 | 11.31 | 10.28 | qfq | 1,741,085 | 19,786,386 | -1.74% |
| 2023-08-22 | 11.69 | 11.90 | 11.32 | 11.51 | 10.46 | qfq | 1,396,173 | 16,051,369 | -1.62% |
| 2023-08-21 | 11.73 | 11.93 | 11.62 | 11.70 | 10.63 | qfq | 1,365,110 | 16,054,804 | -0.68% |
| 2023-08-18 | 11.73 | 11.98 | 11.71 | 11.78 | 10.71 | qfq | 1,503,990 | 17,853,360 | 0.00% |
| 2023-08-17 | 11.34 | 11.79 | 11.33 | 11.78 | 10.71 | qfq | 1,741,066 | 20,225,481 | 3.15% |
| 2023-08-16 | 11.60 | 11.61 | 11.41 | 11.42 | 10.38 | qfq | 1,115,928 | 12,858,322 | -1.13% |
| 2023-08-15 | 11.51 | 11.62 | 11.48 | 11.55 | 10.50 | qfq | 942,930 | 10,889,778 | 0.09% |
| 2023-08-14 | 11.40 | 11.59 | 11.30 | 11.54 | 10.49 | qfq | 1,551,377 | 17,700,056 | 0.79% |
| 2023-08-11 | 11.57 | 11.72 | 11.45 | 11.45 | 10.41 | qfq | 1,204,541 | 13,963,029 | -1.46% |
| 2023-08-10 | 11.55 | 11.62 | 11.45 | 11.62 | 10.56 | qfq | 740,386 | 8,551,754 | 0.96% |
| 2023-08-09 | 11.70 | 11.72 | 11.45 | 11.51 | 10.46 | qfq | 1,474,770 | 17,005,620 | -2.04% |
| 2023-08-08 | 11.62 | 11.78 | 11.34 | 11.75 | 10.68 | qfq | 1,529,461 | 17,873,805 | 1.29% |
| 2023-08-07 | 11.75 | 11.93 | 11.55 | 11.60 | 10.54 | qfq | 2,854,446 | 33,445,942 | -0.77% |
| 2023-08-04 | 11.95 | 11.97 | 11.64 | 11.69 | 10.62 | qfq | 2,130,944 | 25,049,657 | -2.42% |
| 2023-08-03 | 11.99 | 12.06 | 11.72 | 11.98 | 10.89 | qfq | 1,285,723 | 15,269,131 | -0.08% |
| 2023-08-02 | 12.10 | 12.14 | 11.88 | 11.99 | 10.90 | qfq | 1,080,431 | 12,930,687 | -0.08% |
| 2023-08-01 | 12.22 | 12.23 | 11.89 | 12.00 | 10.91 | qfq | 2,546,218 | 30,598,629 | -1.32% |
| 2023-07-31 | 12.27 | 12.39 | 12.13 | 12.16 | 11.05 | qfq | 2,264,968 | 27,617,534 | -0.90% |
| 2023-07-28 | 12.33 | 12.37 | 12.15 | 12.27 | 11.15 | qfq | 1,970,996 | 24,121,799 | -1.05% |
| 2023-07-27 | 12.48 | 12.63 | 12.36 | 12.40 | 11.27 | qfq | 1,345,522 | 16,777,413 | -1.12% |
| 2023-07-26 | 12.42 | 12.60 | 12.32 | 12.54 | 11.40 | qfq | 1,456,678 | 18,195,293 | 0.72% |
| 2023-07-25 | 12.32 | 12.46 | 12.20 | 12.45 | 11.32 | qfq | 1,351,762 | 16,694,619 | 1.38% |
| 2023-07-24 | 12.26 | 12.37 | 12.00 | 12.28 | 11.16 | qfq | 1,314,405 | 16,056,379 | 0.33% |
| 2023-07-21 | 12.33 | 12.33 | 12.10 | 12.24 | 11.12 | qfq | 1,201,387 | 14,667,201 | 0.08% |
| 2023-07-20 | 12.46 | 12.46 | 12.22 | 12.23 | 11.12 | qfq | 1,419,121 | 17,479,502 | -1.05% |
| 2023-07-19 | 12.48 | 12.65 | 12.26 | 12.36 | 11.23 | qfq | 1,573,510 | 19,509,279 | -0.96% |
| 2023-07-18 | 12.44 | 12.53 | 12.26 | 12.48 | 11.34 | qfq | 1,269,841 | 15,770,602 | 0.65% |