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中设002883.SZ
最近收盘价8.532026-07-17
最近交易日2026-07-17
成交量（股）894,376
成交额（元）7,681,855
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 8.71 | 8.75 | 8.42 | 8.53 | 8.53 | qfq | 894,376 | 7,681,855 | -1.50% |
| 2026-07-16 | 8.55 | 8.82 | 8.45 | 8.66 | 8.66 | qfq | 1,697,267 | 14,701,265 | 1.29% |
| 2026-07-15 | 8.49 | 8.63 | 8.41 | 8.55 | 8.55 | qfq | 796,500 | 6,798,337 | 0.71% |
| 2026-07-14 | 8.41 | 8.49 | 8.26 | 8.49 | 8.49 | qfq | 1,374,800 | 11,515,266 | 0.35% |
| 2026-07-13 | 8.53 | 8.58 | 8.38 | 8.46 | 8.46 | qfq | 1,416,800 | 11,975,369 | -1.51% |
| 2026-07-10 | 8.53 | 8.68 | 8.39 | 8.59 | 8.59 | qfq | 1,195,400 | 10,229,801 | 0.70% |
| 2026-07-09 | 8.49 | 8.54 | 8.36 | 8.53 | 8.53 | qfq | 2,540,359 | 21,466,176 | 0.47% |
| 2026-07-08 | 8.43 | 8.56 | 8.41 | 8.49 | 8.49 | qfq | 1,284,600 | 10,933,195 | -0.35% |
| 2026-07-07 | 8.59 | 8.65 | 8.46 | 8.52 | 8.52 | qfq | 1,402,720 | 12,021,628 | -1.16% |
| 2026-07-06 | 9.00 | 9.00 | 8.41 | 8.62 | 8.62 | qfq | 3,042,240 | 26,238,912 | -3.36% |
| 2026-07-03 | 9.00 | 9.15 | 8.82 | 8.92 | 8.92 | qfq | 2,112,706 | 18,902,077 | 0.34% |
| 2026-07-02 | 8.62 | 8.98 | 8.45 | 8.89 | 8.89 | qfq | 4,005,460 | 35,553,967 | 3.98% |
| 2026-07-01 | 8.15 | 8.55 | 8.10 | 8.55 | 8.55 | qfq | 1,917,600 | 16,105,064 | 5.04% |
| 2026-06-30 | 8.45 | 8.50 | 8.13 | 8.14 | 8.14 | qfq | 2,162,270 | 17,909,760 | -2.75% |
| 2026-06-29 | 8.51 | 8.57 | 8.33 | 8.37 | 8.37 | qfq | 1,966,140 | 16,591,113 | -1.53% |
| 2026-06-26 | 8.59 | 8.82 | 8.48 | 8.50 | 8.50 | qfq | 1,489,436 | 12,862,909 | -1.73% |
| 2026-06-25 | 8.99 | 8.99 | 8.62 | 8.65 | 8.65 | qfq | 1,622,100 | 14,170,741 | -3.03% |
| 2026-06-24 | 9.20 | 9.21 | 8.76 | 8.92 | 8.92 | qfq | 1,808,800 | 16,219,101 | -2.62% |
| 2026-06-23 | 8.92 | 9.24 | 8.86 | 9.16 | 9.16 | qfq | 2,276,900 | 20,803,791 | 2.69% |
| 2026-06-22 | 8.71 | 8.92 | 8.55 | 8.92 | 8.92 | qfq | 2,519,567 | 21,941,649 | 2.53% |
| 2026-06-18 | 8.56 | 8.70 | 8.46 | 8.70 | 8.70 | qfq | 1,404,160 | 12,088,471 | 1.16% |
| 2026-06-17 | 8.72 | 8.77 | 8.44 | 8.60 | 8.60 | qfq | 2,014,120 | 17,258,139 | -1.49% |
| 2026-06-16 | 8.55 | 8.75 | 8.28 | 8.73 | 8.73 | qfq | 2,175,935 | 18,502,719 | 1.75% |
| 2026-06-15 | 8.73 | 8.87 | 8.45 | 8.58 | 8.58 | qfq | 2,252,440 | 19,520,047 | -1.72% |
| 2026-06-12 | 8.79 | 8.81 | 8.63 | 8.73 | 8.73 | qfq | 1,840,900 | 16,043,602 | 0.69% |
| 2026-06-11 | 8.94 | 9.03 | 8.58 | 8.67 | 8.67 | qfq | 1,948,060 | 17,118,031 | -3.02% |
| 2026-06-10 | 9.15 | 9.21 | 8.81 | 8.94 | 8.94 | qfq | 2,127,600 | 19,171,416 | -2.08% |
| 2026-06-09 | 9.15 | 9.27 | 9.07 | 9.13 | 9.13 | qfq | 1,620,040 | 14,847,011 | 0.55% |
| 2026-06-08 | 9.25 | 9.28 | 8.93 | 9.08 | 9.08 | qfq | 2,974,282 | 27,201,585 | -3.40% |
| 2026-06-05 | 9.40 | 9.55 | 9.37 | 9.40 | 9.40 | qfq | 1,770,300 | 16,713,108 | -0.11% |
| 2026-06-04 | 9.60 | 9.64 | 9.40 | 9.41 | 9.41 | qfq | 1,748,300 | 16,576,805 | -2.49% |
| 2026-06-03 | 9.70 | 9.78 | 9.60 | 9.65 | 9.65 | qfq | 2,262,600 | 21,865,075 | -0.62% |
| 2026-06-02 | 10.00 | 10.02 | 9.67 | 9.71 | 9.71 | qfq | 2,778,720 | 27,228,910 | -1.32% |
| 2026-06-01 | 9.43 | 9.84 | 9.37 | 9.84 | 9.84 | qfq | 2,525,688 | 24,561,295 | 5.02% |
| 2026-05-29 | 9.52 | 9.63 | 9.33 | 9.37 | 9.37 | qfq | 2,827,300 | 26,822,228 | -1.58% |
| 2026-05-28 | 9.44 | 9.60 | 9.32 | 9.52 | 9.52 | qfq | 2,375,100 | 22,492,955 | 0.74% |
| 2026-05-27 | 9.74 | 9.79 | 9.32 | 9.45 | 9.45 | qfq | 4,075,576 | 38,647,169 | -3.28% |
| 2026-05-26 | 9.86 | 9.94 | 9.77 | 9.77 | 9.77 | qfq | 3,097,000 | 30,407,936 | -0.91% |
| 2026-05-25 | 10.13 | 10.13 | 9.79 | 9.86 | 9.86 | qfq | 3,791,020 | 37,814,746 | -1.69% |
| 2026-05-22 | 9.77 | 10.16 | 9.77 | 10.03 | 10.03 | qfq | 4,349,580 | 43,347,404 | 2.77% |
| 2026-05-21 | 10.22 | 10.24 | 9.73 | 9.76 | 9.76 | qfq | 4,596,056 | 45,963,708 | -4.59% |
| 2026-05-20 | 10.19 | 10.43 | 10.18 | 10.23 | 10.23 | qfq | 3,511,148 | 36,086,507 | 0.10% |
| 2026-05-19 | 10.28 | 10.37 | 10.10 | 10.22 | 10.22 | qfq | 6,282,340 | 64,104,777 | -1.45% |
| 2026-05-18 | 9.92 | 10.42 | 9.92 | 10.37 | 10.37 | qfq | 9,827,420 | 101,798,366 | 4.54% |
| 2026-05-15 | 9.70 | 9.96 | 9.70 | 9.92 | 9.92 | qfq | 5,039,824 | 49,662,559 | 2.16% |
| 2026-05-14 | 9.55 | 9.89 | 9.50 | 9.71 | 9.71 | qfq | 6,791,300 | 65,939,743 | 1.57% |
| 2026-05-13 | 9.56 | 9.78 | 9.53 | 9.56 | 9.56 | qfq | 3,985,640 | 38,457,926 | 0.31% |
| 2026-05-12 | 9.51 | 9.63 | 9.42 | 9.53 | 9.53 | qfq | 4,650,452 | 44,252,930 | 0.32% |
| 2026-05-11 | 9.51 | 9.57 | 9.41 | 9.50 | 9.50 | qfq | 7,915,272 | 75,118,122 | -0.42% |
| 2026-05-08 | 9.25 | 9.61 | 9.18 | 9.54 | 9.54 | qfq | 11,886,919 | 112,143,894 | 4.26% |
| 2026-05-07 | 9.34 | 9.56 | 9.12 | 9.15 | 9.15 | qfq | 19,971,432 | 186,551,721 | -4.69% |
| 2026-05-06 | 10.10 | 10.20 | 9.60 | 9.60 | 9.60 | qfq | 19,685,004 | 191,976,952 | -4.95% |
| 2026-04-29 | 9.80 | 10.25 | 9.78 | 10.10 | 10.10 | qfq | 8,394,112 | 84,696,122 | 3.27% |
| 2026-04-28 | 9.73 | 9.86 | 9.68 | 9.78 | 9.78 | qfq | 5,096,941 | 49,786,886 | 0.20% |
| 2026-04-27 | 9.47 | 9.82 | 9.39 | 9.76 | 9.76 | qfq | 5,715,256 | 55,085,932 | 3.28% |
| 2026-04-24 | 9.30 | 9.50 | 9.29 | 9.45 | 9.45 | qfq | 3,477,292 | 32,656,733 | 0.64% |
| 2026-04-23 | 9.51 | 9.55 | 9.39 | 9.39 | 9.39 | qfq | 3,986,800 | 37,662,484 | -1.26% |
| 2026-04-22 | 9.57 | 9.76 | 9.51 | 9.51 | 9.51 | qfq | 3,236,900 | 31,001,897 | -1.45% |
| 2026-04-21 | 9.63 | 9.68 | 9.52 | 9.65 | 9.65 | qfq | 3,420,580 | 32,940,468 | 0.42% |
| 2026-04-20 | 9.55 | 9.64 | 9.39 | 9.61 | 9.61 | qfq | 3,913,320 | 37,265,095 | 1.69% |
| 2026-04-17 | 9.66 | 9.76 | 9.41 | 9.45 | 9.45 | qfq | 3,343,829 | 31,917,954 | -2.48% |
| 2026-04-16 | 9.57 | 9.73 | 9.42 | 9.69 | 9.69 | qfq | 4,060,684 | 38,992,940 | 1.68% |
| 2026-04-15 | 9.59 | 9.63 | 9.48 | 9.53 | 9.53 | qfq | 2,833,060 | 27,012,332 | 0.21% |
| 2026-04-14 | 9.66 | 9.66 | 9.40 | 9.51 | 9.51 | qfq | 2,982,340 | 28,313,193 | 0.11% |
| 2026-04-13 | 9.61 | 9.64 | 9.39 | 9.50 | 9.50 | qfq | 4,385,365 | 41,673,175 | -1.14% |
| 2026-04-10 | 9.61 | 9.73 | 9.54 | 9.61 | 9.61 | qfq | 3,247,272 | 31,240,281 | 0.42% |
| 2026-04-09 | 9.88 | 9.88 | 9.50 | 9.57 | 9.57 | qfq | 3,850,420 | 37,116,045 | -2.55% |
| 2026-04-08 | 9.69 | 9.86 | 9.67 | 9.82 | 9.82 | qfq | 4,495,378 | 43,993,348 | 4.03% |
| 2026-04-07 | 9.06 | 9.52 | 9.06 | 9.44 | 9.44 | qfq | 5,410,968 | 50,732,177 | 4.31% |
| 2026-04-03 | 9.45 | 9.49 | 9.02 | 9.05 | 9.05 | qfq | 4,406,928 | 40,364,359 | -4.64% |
| 2026-04-02 | 9.73 | 9.83 | 9.39 | 9.49 | 9.49 | qfq | 4,212,940 | 40,303,287 | -2.57% |
| 2026-04-01 | 9.91 | 10.11 | 9.70 | 9.74 | 9.74 | qfq | 4,732,000 | 46,553,164 | -0.71% |
| 2026-03-31 | 9.90 | 10.10 | 9.73 | 9.81 | 9.81 | qfq | 4,983,116 | 49,551,940 | -0.91% |
| 2026-03-30 | 9.41 | 9.94 | 9.41 | 9.90 | 9.90 | qfq | 4,000,840 | 38,970,208 | 2.38% |
| 2026-03-27 | 9.40 | 9.72 | 9.35 | 9.67 | 9.67 | qfq | 2,920,740 | 28,061,976 | 1.36% |
| 2026-03-26 | 9.79 | 9.93 | 9.45 | 9.54 | 9.54 | qfq | 3,647,900 | 35,156,490 | -2.15% |
| 2026-03-25 | 9.60 | 9.85 | 9.60 | 9.75 | 9.75 | qfq | 5,209,500 | 50,790,477 | 2.20% |
| 2026-03-24 | 9.10 | 9.56 | 8.93 | 9.54 | 9.54 | qfq | 7,745,843 | 71,633,568 | 7.31% |
| 2026-03-23 | 9.43 | 9.43 | 8.80 | 8.89 | 8.89 | qfq | 7,137,116 | 64,923,480 | -6.72% |
| 2026-03-20 | 9.89 | 10.05 | 9.47 | 9.53 | 9.53 | qfq | 5,500,328 | 53,024,578 | -3.64% |
| 2026-03-19 | 10.12 | 10.19 | 9.85 | 9.89 | 9.89 | qfq | 3,980,800 | 39,751,280 | -2.94% |
| 2026-03-18 | 10.15 | 10.20 | 10.01 | 10.19 | 10.19 | qfq | 2,870,814 | 28,999,937 | 0.99% |
| 2026-03-17 | 10.25 | 10.34 | 10.05 | 10.09 | 10.09 | qfq | 3,110,300 | 31,730,095 | -1.46% |
| 2026-03-16 | 10.24 | 10.39 | 10.20 | 10.24 | 10.24 | qfq | 2,761,700 | 28,360,335 | -0.58% |
| 2026-03-13 | 10.28 | 10.46 | 10.16 | 10.30 | 10.30 | qfq | 3,419,300 | 35,318,875 | 0.68% |
| 2026-03-12 | 10.39 | 10.49 | 10.20 | 10.23 | 10.23 | qfq | 3,643,424 | 37,605,533 | -1.54% |
| 2026-03-11 | 10.47 | 10.56 | 10.36 | 10.39 | 10.39 | qfq | 2,988,300 | 31,193,868 | -0.67% |
| 2026-03-10 | 10.24 | 10.49 | 10.21 | 10.46 | 10.46 | qfq | 3,626,700 | 37,690,241 | 2.55% |
| 2026-03-09 | 10.20 | 10.34 | 10.03 | 10.20 | 10.20 | qfq | 3,727,605 | 37,861,148 | -0.87% |
| 2026-03-06 | 9.97 | 10.29 | 9.95 | 10.29 | 10.29 | qfq | 4,478,036 | 45,499,033 | 3.00% |
| 2026-03-05 | 10.13 | 10.23 | 9.96 | 9.99 | 9.99 | qfq | 4,910,180 | 49,569,027 | -0.40% |
| 2026-03-04 | 9.98 | 10.17 | 9.90 | 10.03 | 10.03 | qfq | 4,358,680 | 43,679,448 | 0.10% |
| 2026-03-03 | 10.38 | 10.45 | 10.02 | 10.02 | 10.02 | qfq | 4,850,691 | 49,659,273 | -2.91% |
| 2026-03-02 | 10.60 | 10.63 | 10.15 | 10.32 | 10.32 | qfq | 5,511,448 | 57,197,301 | -3.82% |
| 2026-02-27 | 10.79 | 10.86 | 10.71 | 10.73 | 10.73 | qfq | 2,287,820 | 24,624,055 | -1.01% |
| 2026-02-26 | 10.99 | 11.06 | 10.78 | 10.84 | 10.84 | qfq | 3,065,000 | 33,392,023 | -1.28% |
| 2026-02-25 | 11.00 | 11.10 | 10.91 | 10.98 | 10.98 | qfq | 2,780,720 | 30,588,259 | 0.00% |
| 2026-02-24 | 10.74 | 11.02 | 10.72 | 10.98 | 10.98 | qfq | 3,410,180 | 37,240,136 | 2.81% |
| 2026-02-13 | 10.59 | 10.81 | 10.58 | 10.68 | 10.68 | qfq | 3,888,220 | 41,608,898 | 0.19% |
| 2026-02-12 | 10.95 | 10.95 | 10.60 | 10.66 | 10.66 | qfq | 3,887,500 | 41,797,495 | -2.20% |
| 2026-02-11 | 11.08 | 11.09 | 10.82 | 10.90 | 10.90 | qfq | 4,342,100 | 47,444,344 | -1.62% |
| 2026-02-10 | 11.17 | 11.23 | 11.05 | 11.08 | 11.08 | qfq | 4,248,599 | 47,315,863 | -0.81% |
| 2026-02-09 | 10.98 | 11.17 | 10.94 | 11.17 | 11.17 | qfq | 3,777,344 | 41,764,715 | 2.10% |
| 2026-02-06 | 10.77 | 10.96 | 10.74 | 10.94 | 10.94 | qfq | 3,652,700 | 39,772,151 | 1.58% |
| 2026-02-05 | 10.72 | 10.94 | 10.72 | 10.77 | 10.77 | qfq | 4,030,440 | 43,688,899 | -0.19% |
| 2026-02-04 | 10.75 | 10.91 | 10.66 | 10.79 | 10.79 | qfq | 5,757,444 | 62,088,867 | 0.47% |
| 2026-02-03 | 10.55 | 10.88 | 10.48 | 10.74 | 10.74 | qfq | 8,460,740 | 90,796,925 | 3.17% |
| 2026-02-02 | 10.32 | 10.74 | 10.20 | 10.41 | 10.41 | qfq | 12,687,849 | 133,834,284 | 1.17% |
| 2026-01-30 | 9.99 | 10.33 | 9.83 | 10.29 | 10.29 | qfq | 18,467,064 | 185,686,993 | 2.59% |
| 2026-01-29 | 10.03 | 10.28 | 10.03 | 10.03 | 10.03 | qfq | 17,806,641 | 178,774,444 | -9.96% |
| 2026-01-28 | 11.32 | 11.35 | 11.12 | 11.14 | 11.14 | qfq | 3,409,500 | 38,206,734 | -1.59% |
| 2026-01-27 | 11.37 | 11.40 | 11.04 | 11.32 | 11.32 | qfq | 4,991,676 | 55,895,095 | -0.61% |
| 2026-01-26 | 11.51 | 11.54 | 11.29 | 11.39 | 11.39 | qfq | 3,848,840 | 43,871,135 | -1.04% |
| 2026-01-23 | 11.45 | 11.53 | 11.42 | 11.51 | 11.51 | qfq | 2,420,700 | 27,812,108 | 0.52% |
| 2026-01-22 | 11.33 | 11.52 | 11.29 | 11.45 | 11.45 | qfq | 2,814,652 | 32,149,792 | 1.24% |
| 2026-01-21 | 11.18 | 11.33 | 11.11 | 11.31 | 11.31 | qfq | 3,363,788 | 37,890,914 | 1.16% |
| 2026-01-20 | 11.21 | 11.28 | 11.13 | 11.18 | 11.18 | qfq | 2,720,180 | 30,437,451 | -0.27% |
| 2026-01-19 | 11.01 | 11.21 | 10.86 | 11.21 | 11.21 | qfq | 3,328,800 | 36,973,616 | 1.82% |
| 2026-01-16 | 11.06 | 11.11 | 10.96 | 11.01 | 11.01 | qfq | 2,674,400 | 29,475,523 | -0.36% |
| 2026-01-15 | 11.01 | 11.11 | 10.97 | 11.05 | 11.05 | qfq | 2,408,660 | 26,606,690 | -0.36% |
| 2026-01-14 | 11.11 | 11.25 | 10.97 | 11.09 | 11.09 | qfq | 4,014,960 | 44,633,563 | -0.45% |
| 2026-01-13 | 11.15 | 11.26 | 11.01 | 11.14 | 11.14 | qfq | 4,110,680 | 45,853,500 | 0.09% |
| 2026-01-12 | 11.11 | 11.18 | 11.01 | 11.13 | 11.13 | qfq | 3,162,400 | 35,144,063 | 0.45% |
| 2026-01-09 | 10.98 | 11.09 | 10.93 | 11.08 | 11.08 | qfq | 3,483,092 | 38,353,551 | 0.73% |
| 2026-01-08 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | qfq | 3,799,400 | 41,470,693 | 2.33% |
| 2026-01-07 | 10.97 | 11.00 | 10.71 | 10.75 | 10.75 | qfq | 3,732,800 | 40,467,960 | -1.74% |
| 2026-01-06 | 10.94 | 11.06 | 10.90 | 10.94 | 10.94 | qfq | 4,607,640 | 50,512,532 | 0.09% |
| 2026-01-05 | 10.95 | 11.11 | 10.92 | 10.93 | 10.93 | qfq | 3,932,540 | 43,313,837 | -0.09% |
| 2025-12-31 | 10.95 | 11.09 | 10.76 | 10.94 | 10.94 | qfq | 2,843,220 | 31,035,207 | 0.00% |
| 2025-12-30 | 10.99 | 11.14 | 10.86 | 10.94 | 10.94 | qfq | 3,386,480 | 37,335,880 | -0.45% |
| 2025-12-29 | 10.96 | 11.03 | 10.88 | 10.99 | 10.99 | qfq | 2,590,704 | 28,427,849 | 0.46% |
| 2025-12-26 | 11.05 | 11.08 | 10.91 | 10.94 | 10.94 | qfq | 2,030,200 | 22,331,218 | -0.73% |
| 2025-12-25 | 10.99 | 11.05 | 10.89 | 11.02 | 11.02 | qfq | 2,116,700 | 23,237,536 | 0.55% |
| 2025-12-24 | 10.87 | 11.02 | 10.82 | 10.96 | 10.96 | qfq | 2,059,424 | 22,528,430 | 0.83% |
| 2025-12-23 | 10.90 | 10.94 | 10.71 | 10.87 | 10.87 | qfq | 2,908,807 | 31,515,178 | -0.18% |
| 2025-12-22 | 11.13 | 11.13 | 10.87 | 10.89 | 10.89 | qfq | 3,249,300 | 35,626,336 | -1.54% |
| 2025-12-19 | 10.94 | 11.09 | 10.89 | 11.06 | 11.06 | qfq | 3,145,540 | 34,657,015 | 1.19% |
| 2025-12-18 | 10.57 | 10.98 | 10.56 | 10.93 | 10.93 | qfq | 3,550,800 | 38,635,680 | 2.53% |
| 2025-12-17 | 10.62 | 10.69 | 10.35 | 10.66 | 10.66 | qfq | 3,555,476 | 37,523,998 | 0.38% |
| 2025-12-16 | 10.78 | 10.79 | 10.56 | 10.62 | 10.62 | qfq | 3,298,600 | 35,108,673 | -1.67% |
| 2025-12-15 | 10.75 | 10.92 | 10.64 | 10.80 | 10.80 | qfq | 3,829,380 | 41,262,519 | 0.19% |
| 2025-12-12 | 11.03 | 11.13 | 10.74 | 10.78 | 10.78 | qfq | 4,761,800 | 52,046,146 | -2.27% |
| 2025-12-11 | 11.43 | 11.46 | 10.98 | 11.03 | 11.03 | qfq | 4,631,880 | 51,718,756 | -3.25% |
| 2025-12-10 | 11.52 | 11.57 | 11.40 | 11.40 | 11.40 | qfq | 3,336,600 | 38,247,295 | -1.04% |
| 2025-12-09 | 11.63 | 11.66 | 11.46 | 11.52 | 11.52 | qfq | 2,161,900 | 25,024,636 | -1.20% |
| 2025-12-08 | 11.50 | 11.67 | 11.48 | 11.66 | 11.66 | qfq | 2,904,702 | 33,729,878 | 1.30% |
| 2025-12-05 | 11.39 | 11.51 | 11.21 | 11.51 | 11.51 | qfq | 2,712,640 | 30,896,445 | 1.14% |
| 2025-12-04 | 11.60 | 11.61 | 11.34 | 11.38 | 11.38 | qfq | 3,162,700 | 36,128,951 | -1.98% |
| 2025-12-03 | 11.77 | 11.87 | 11.55 | 11.61 | 11.61 | qfq | 3,628,200 | 42,363,242 | -1.36% |
| 2025-12-02 | 11.81 | 11.84 | 11.49 | 11.77 | 11.77 | qfq | 4,155,510 | 48,564,094 | 0.17% |
| 2025-12-01 | 11.85 | 11.95 | 11.75 | 11.75 | 11.75 | qfq | 3,875,570 | 45,908,547 | -0.84% |
| 2025-11-28 | 11.68 | 11.85 | 11.58 | 11.85 | 11.85 | qfq | 3,263,400 | 38,304,763 | 1.28% |
| 2025-11-27 | 11.50 | 11.70 | 11.42 | 11.70 | 11.70 | qfq | 3,450,244 | 39,962,638 | 1.56% |
| 2025-11-26 | 11.65 | 11.87 | 11.51 | 11.52 | 11.52 | qfq | 4,359,300 | 51,013,713 | -1.20% |
| 2025-11-25 | 11.54 | 11.75 | 11.43 | 11.66 | 11.66 | qfq | 3,839,000 | 44,754,762 | 1.57% |
| 2025-11-24 | 11.25 | 11.53 | 11.21 | 11.48 | 11.48 | qfq | 6,274,444 | 71,484,590 | 2.87% |
| 2025-11-21 | 11.72 | 11.91 | 11.15 | 11.16 | 11.16 | qfq | 6,597,000 | 75,155,393 | -5.34% |
| 2025-11-20 | 11.96 | 12.00 | 11.72 | 11.79 | 11.79 | qfq | 4,633,900 | 54,872,188 | -1.17% |
| 2025-11-19 | 12.11 | 12.15 | 11.85 | 11.93 | 11.93 | qfq | 5,710,880 | 68,424,219 | -1.49% |
| 2025-11-18 | 12.16 | 12.16 | 12.01 | 12.11 | 12.11 | qfq | 3,887,140 | 46,934,774 | -0.41% |
| 2025-11-17 | 12.21 | 12.37 | 12.04 | 12.16 | 12.16 | qfq | 4,416,560 | 53,790,889 | 0.25% |
| 2025-11-14 | 12.08 | 12.24 | 12.02 | 12.13 | 12.13 | qfq | 4,843,964 | 58,841,793 | 0.33% |
| 2025-11-13 | 12.08 | 12.14 | 11.96 | 12.09 | 12.09 | qfq | 3,860,920 | 46,573,011 | 0.33% |
| 2025-11-12 | 12.02 | 12.09 | 11.99 | 12.05 | 12.05 | qfq | 2,996,660 | 36,075,415 | -0.08% |
| 2025-11-11 | 12.02 | 12.08 | 11.96 | 12.06 | 12.06 | qfq | 3,300,060 | 39,690,446 | 0.33% |
| 2025-11-10 | 11.99 | 12.03 | 11.89 | 12.02 | 12.02 | qfq | 3,903,388 | 46,725,028 | 0.92% |
| 2025-11-07 | 11.82 | 11.92 | 11.78 | 11.91 | 11.91 | qfq | 2,769,240 | 32,904,667 | 0.42% |
| 2025-11-06 | 11.84 | 11.89 | 11.71 | 11.86 | 11.86 | qfq | 3,664,796 | 43,329,229 | 0.34% |
| 2025-11-05 | 11.68 | 11.85 | 11.68 | 11.82 | 11.82 | qfq | 3,915,020 | 46,237,394 | 0.60% |
| 2025-11-04 | 11.74 | 11.80 | 11.66 | 11.75 | 11.75 | qfq | 3,723,500 | 43,750,543 | 0.09% |
| 2025-11-03 | 11.70 | 11.77 | 11.50 | 11.74 | 11.74 | qfq | 4,032,940 | 47,156,206 | 1.38% |
| 2025-10-31 | 11.44 | 11.66 | 11.42 | 11.58 | 11.58 | qfq | 3,939,065 | 45,595,886 | 0.09% |
| 2025-10-30 | 11.64 | 11.72 | 11.56 | 11.57 | 11.57 | qfq | 3,718,720 | 43,170,567 | 0.00% |
| 2025-10-29 | 11.83 | 11.83 | 11.54 | 11.57 | 11.57 | qfq | 3,866,196 | 44,886,925 | -1.87% |
| 2025-10-28 | 11.79 | 11.86 | 11.72 | 11.79 | 11.79 | qfq | 3,317,028 | 39,090,727 | 0.00% |
| 2025-10-27 | 11.89 | 11.95 | 11.73 | 11.79 | 11.79 | qfq | 4,433,220 | 52,398,004 | -0.84% |
| 2025-10-24 | 11.92 | 11.95 | 11.82 | 11.89 | 11.89 | qfq | 3,730,700 | 44,328,290 | -0.50% |
| 2025-10-23 | 11.88 | 11.95 | 11.80 | 11.95 | 11.95 | qfq | 4,759,920 | 56,582,452 | 0.59% |
| 2025-10-22 | 11.85 | 11.96 | 11.81 | 11.88 | 11.88 | qfq | 4,587,200 | 54,550,100 | 0.25% |
| 2025-10-21 | 11.70 | 11.85 | 11.62 | 11.85 | 11.85 | qfq | 4,580,655 | 53,932,246 | 1.89% |
| 2025-10-20 | 11.53 | 11.64 | 11.46 | 11.63 | 11.63 | qfq | 3,425,020 | 39,623,766 | 2.20% |
| 2025-10-17 | 11.48 | 11.63 | 11.37 | 11.38 | 11.38 | qfq | 3,087,228 | 35,528,983 | -1.04% |
| 2025-10-16 | 11.58 | 11.62 | 11.42 | 11.50 | 11.50 | qfq | 3,214,410 | 36,990,470 | -0.95% |
| 2025-10-15 | 11.68 | 11.70 | 11.53 | 11.61 | 11.61 | qfq | 3,822,120 | 44,384,728 | 0.61% |
| 2025-10-14 | 11.52 | 11.63 | 11.41 | 11.54 | 11.54 | qfq | 3,116,928 | 35,968,797 | 0.52% |
| 2025-10-13 | 11.16 | 11.54 | 10.98 | 11.48 | 11.48 | qfq | 4,440,460 | 50,269,340 | -0.52% |
| 2025-10-10 | 11.36 | 11.68 | 11.36 | 11.54 | 11.54 | qfq | 4,314,500 | 49,814,830 | 1.58% |
| 2025-10-09 | 11.36 | 11.46 | 11.30 | 11.36 | 11.36 | qfq | 3,566,960 | 40,495,331 | 0.00% |
| 2025-09-30 | 11.52 | 11.62 | 11.35 | 11.36 | 11.36 | qfq | 3,071,200 | 35,189,969 | -1.22% |
| 2025-09-29 | 11.33 | 11.52 | 11.16 | 11.50 | 11.50 | qfq | 3,980,421 | 45,472,311 | 1.77% |
| 2025-09-26 | 11.29 | 11.45 | 11.19 | 11.30 | 11.30 | qfq | 3,399,140 | 38,543,061 | 0.09% |
| 2025-09-25 | 11.30 | 11.50 | 11.28 | 11.29 | 11.29 | qfq | 4,539,101 | 51,689,644 | 0.00% |
| 2025-09-24 | 10.99 | 11.29 | 10.90 | 11.29 | 11.29 | qfq | 5,391,400 | 60,227,449 | 2.54% |
| 2025-09-23 | 11.18 | 11.19 | 10.72 | 11.01 | 11.01 | qfq | 8,353,861 | 91,149,365 | -1.87% |
| 2025-09-22 | 11.44 | 11.44 | 11.18 | 11.22 | 11.22 | qfq | 5,285,894 | 59,483,918 | -1.92% |
| 2025-09-19 | 11.50 | 11.60 | 11.40 | 11.44 | 11.44 | qfq | 4,071,640 | 46,732,835 | -0.52% |
| 2025-09-18 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | qfq | 5,800,190 | 67,441,070 | -2.62% |
| 2025-09-17 | 11.84 | 11.98 | 11.73 | 11.81 | 11.81 | qfq | 4,576,680 | 54,092,599 | -0.25% |
| 2025-09-16 | 11.79 | 11.84 | 11.70 | 11.84 | 11.84 | qfq | 4,169,240 | 49,120,538 | 1.28% |
| 2025-09-15 | 11.74 | 11.74 | 11.60 | 11.69 | 11.69 | qfq | 2,941,180 | 34,295,596 | -0.43% |
| 2025-09-12 | 11.77 | 11.83 | 11.68 | 11.74 | 11.74 | qfq | 3,188,620 | 37,474,959 | -0.34% |
| 2025-09-11 | 11.82 | 11.82 | 11.60 | 11.78 | 11.78 | qfq | 4,088,100 | 47,870,183 | -0.17% |
| 2025-09-10 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | qfq | 3,757,062 | 44,140,530 | 0.60% |
| 2025-09-09 | 11.74 | 11.82 | 11.62 | 11.73 | 11.73 | qfq | 3,858,100 | 45,263,455 | -0.17% |
| 2025-09-08 | 11.56 | 11.75 | 11.38 | 11.75 | 11.75 | qfq | 5,313,320 | 61,920,128 | 1.91% |
| 2025-09-05 | 11.50 | 11.58 | 11.31 | 11.53 | 11.53 | qfq | 4,292,840 | 49,243,684 | 0.52% |
| 2025-09-04 | 11.34 | 11.65 | 11.31 | 11.47 | 11.47 | qfq | 6,254,545 | 71,937,918 | 1.41% |
| 2025-09-03 | 11.67 | 11.67 | 11.25 | 11.31 | 11.31 | qfq | 4,587,720 | 52,493,138 | -2.33% |
| 2025-09-02 | 11.75 | 11.77 | 11.42 | 11.58 | 11.58 | qfq | 7,342,500 | 84,820,314 | -1.19% |
| 2025-09-01 | 11.56 | 11.81 | 11.53 | 11.72 | 11.72 | qfq | 7,066,656 | 82,567,367 | 1.38% |
| 2025-08-29 | 11.71 | 11.78 | 11.55 | 11.56 | 11.56 | qfq | 5,805,898 | 67,576,078 | -1.28% |
| 2025-08-28 | 12.00 | 12.09 | 11.40 | 11.71 | 11.71 | qfq | 14,161,048 | 165,919,081 | -2.42% |
| 2025-08-27 | 12.56 | 12.57 | 12.00 | 12.00 | 12.00 | qfq | 12,895,196 | 158,925,017 | -4.91% |
| 2025-08-26 | 12.55 | 12.65 | 12.44 | 12.62 | 12.62 | qfq | 8,068,260 | 101,620,744 | 0.88% |
| 2025-08-25 | 12.50 | 12.58 | 12.45 | 12.51 | 12.51 | qfq | 7,625,020 | 95,500,301 | 0.16% |
| 2025-08-22 | 12.48 | 12.53 | 12.33 | 12.49 | 12.49 | qfq | 6,731,400 | 83,660,777 | 0.00% |
| 2025-08-21 | 12.50 | 12.61 | 12.44 | 12.49 | 12.49 | qfq | 8,372,100 | 104,769,126 | 0.48% |
| 2025-08-20 | 12.36 | 12.43 | 12.30 | 12.43 | 12.43 | qfq | 5,269,336 | 65,239,931 | 0.16% |
| 2025-08-19 | 12.35 | 12.44 | 12.27 | 12.41 | 12.41 | qfq | 7,745,104 | 95,798,549 | 0.24% |
| 2025-08-18 | 12.28 | 12.43 | 12.22 | 12.38 | 12.38 | qfq | 6,992,641 | 86,505,012 | 0.73% |
| 2025-08-15 | 12.17 | 12.31 | 12.13 | 12.29 | 12.29 | qfq | 6,186,640 | 75,824,870 | 0.99% |
| 2025-08-14 | 12.48 | 12.65 | 12.16 | 12.17 | 12.17 | qfq | 10,777,648 | 133,239,757 | -2.48% |
| 2025-08-13 | 12.66 | 12.67 | 12.46 | 12.48 | 12.48 | qfq | 10,019,921 | 125,472,669 | -1.27% |
| 2025-08-12 | 12.73 | 12.75 | 12.59 | 12.64 | 12.64 | qfq | 8,722,380 | 110,391,032 | -0.63% |
| 2025-08-11 | 12.63 | 12.74 | 12.52 | 12.72 | 12.72 | qfq | 12,251,762 | 155,094,609 | 0.79% |
| 2025-08-08 | 12.44 | 12.77 | 12.33 | 12.62 | 12.62 | qfq | 16,892,494 | 212,582,640 | 1.37% |
| 2025-08-07 | 12.70 | 12.74 | 12.45 | 12.45 | 12.45 | qfq | 10,860,468 | 136,202,368 | -0.40% |
| 2025-08-06 | 12.63 | 12.66 | 12.39 | 12.50 | 12.50 | qfq | 15,028,333 | 187,748,895 | -1.34% |
| 2025-08-05 | 12.59 | 12.79 | 12.51 | 12.67 | 12.67 | qfq | 16,111,288 | 203,434,964 | 1.28% |
| 2025-08-04 | 12.40 | 12.72 | 12.38 | 12.51 | 12.51 | qfq | 16,875,823 | 211,477,007 | -1.26% |
| 2025-08-01 | 12.94 | 13.13 | 12.66 | 12.67 | 12.67 | qfq | 18,703,624 | 240,190,686 | -0.08% |
| 2025-07-31 | 13.03 | 13.35 | 12.63 | 12.68 | 12.68 | qfq | 28,043,007 | 361,813,890 | -4.30% |
| 2025-07-30 | 13.37 | 13.98 | 13.20 | 13.25 | 13.25 | qfq | 34,923,658 | 471,705,811 | -3.64% |
| 2025-07-29 | 13.15 | 14.40 | 13.06 | 13.75 | 13.75 | qfq | 49,786,604 | 674,799,944 | 1.10% |
| 2025-07-28 | 13.62 | 14.65 | 13.60 | 13.60 | 13.60 | qfq | 53,277,062 | 735,808,217 | -9.99% |
| 2025-07-25 | 15.90 | 16.20 | 15.11 | 15.11 | 15.11 | qfq | 37,118,304 | 575,180,329 | -10.01% |
| 2025-07-24 | 15.39 | 16.79 | 13.73 | 16.79 | 16.79 | qfq | 65,295,647 | 945,028,458 | 10.03% |
| 2025-07-23 | 14.91 | 15.26 | 14.58 | 15.26 | 15.26 | qfq | 18,488,420 | 279,013,356 | 10.02% |
| 2025-07-22 | 12.59 | 13.87 | 12.50 | 13.87 | 13.87 | qfq | 49,549,568 | 657,627,206 | 9.99% |
| 2025-07-21 | 11.67 | 12.61 | 11.60 | 12.61 | 12.61 | qfq | 15,759,333 | 194,383,772 | 10.03% |
| 2025-07-18 | 11.53 | 11.55 | 11.40 | 11.46 | 11.46 | qfq | 4,145,496 | 47,472,881 | -0.35% |
| 2025-07-17 | 11.62 | 11.84 | 11.47 | 11.50 | 11.50 | qfq | 7,996,752 | 92,894,046 | -0.95% |
| 2025-07-16 | 11.49 | 11.85 | 11.42 | 11.61 | 11.61 | qfq | 12,410,748 | 144,756,346 | -1.94% |
| 2025-07-15 | 11.57 | 12.60 | 11.25 | 11.84 | 11.84 | qfq | 14,853,524 | 175,172,027 | 2.33% |
| 2025-07-14 | 11.39 | 11.60 | 11.35 | 11.57 | 11.57 | qfq | 3,769,213 | 43,350,185 | 1.49% |
| 2025-07-11 | 11.56 | 11.62 | 11.25 | 11.40 | 11.40 | qfq | 4,348,900 | 49,614,959 | -1.72% |
| 2025-07-10 | 11.47 | 11.65 | 11.30 | 11.60 | 11.60 | qfq | 4,408,720 | 50,637,687 | 0.96% |
| 2025-07-09 | 11.45 | 11.55 | 11.37 | 11.49 | 11.49 | qfq | 3,705,960 | 42,456,907 | 0.61% |
| 2025-07-08 | 11.40 | 11.45 | 11.33 | 11.42 | 11.42 | qfq | 2,675,540 | 30,475,930 | 0.35% |
| 2025-07-07 | 11.16 | 11.40 | 11.12 | 11.38 | 11.38 | qfq | 3,153,460 | 35,717,778 | 1.16% |
| 2025-07-04 | 11.31 | 11.38 | 11.16 | 11.25 | 11.25 | qfq | 2,771,568 | 31,201,174 | -1.06% |
| 2025-07-03 | 11.32 | 11.39 | 11.27 | 11.37 | 11.37 | qfq | 1,936,396 | 21,973,135 | 0.44% |
| 2025-07-02 | 11.30 | 11.43 | 11.20 | 11.32 | 11.32 | qfq | 2,627,860 | 29,626,349 | 0.44% |
| 2025-07-01 | 11.25 | 11.39 | 11.16 | 11.27 | 11.27 | qfq | 3,519,240 | 39,692,422 | -0.09% |
| 2025-06-30 | 11.23 | 11.30 | 11.14 | 11.28 | 11.28 | qfq | 3,493,172 | 39,224,226 | 1.08% |
| 2025-06-27 | 11.12 | 11.20 | 11.06 | 11.16 | 11.16 | qfq | 3,213,512 | 35,787,660 | 0.36% |
| 2025-06-26 | 11.15 | 11.17 | 11.02 | 11.12 | 11.12 | qfq | 2,690,280 | 29,867,199 | 0.09% |
| 2025-06-25 | 11.11 | 11.20 | 10.95 | 11.11 | 11.11 | qfq | 3,199,100 | 35,386,990 | 0.09% |
| 2025-06-24 | 10.82 | 11.13 | 10.74 | 11.10 | 11.10 | qfq | 4,001,740 | 43,941,301 | 3.84% |
| 2025-06-23 | 10.35 | 10.74 | 10.30 | 10.69 | 10.69 | qfq | 3,805,500 | 40,241,241 | 2.10% |
| 2025-06-20 | 10.42 | 10.59 | 10.32 | 10.47 | 10.47 | qfq | 2,421,720 | 25,342,348 | 0.48% |
| 2025-06-19 | 10.81 | 10.81 | 10.36 | 10.42 | 10.40 | qfq | 3,624,700 | 38,283,969 | -3.70% |
| 2025-06-18 | 10.90 | 10.99 | 10.72 | 10.82 | 10.80 | qfq | 2,826,440 | 30,630,903 | -0.82% |
| 2025-06-17 | 11.09 | 11.09 | 10.84 | 10.91 | 10.89 | qfq | 2,549,700 | 27,918,778 | -0.91% |
| 2025-06-16 | 10.78 | 11.12 | 10.78 | 11.01 | 10.99 | qfq | 3,683,420 | 40,481,759 | 1.94% |
| 2025-06-13 | 11.05 | 11.09 | 10.78 | 10.80 | 10.78 | qfq | 2,836,180 | 30,826,951 | -2.26% |
| 2025-06-12 | 11.08 | 11.15 | 10.97 | 11.05 | 11.03 | qfq | 2,094,356 | 23,157,551 | -0.18% |
| 2025-06-11 | 11.06 | 11.15 | 11.04 | 11.07 | 11.05 | qfq | 1,931,420 | 21,428,571 | 0.00% |
| 2025-06-10 | 11.15 | 11.23 | 10.91 | 11.07 | 11.05 | qfq | 4,164,480 | 46,238,861 | -0.98% |
| 2025-06-09 | 11.19 | 11.24 | 11.00 | 11.18 | 11.16 | qfq | 3,269,520 | 36,376,273 | -0.09% |
| 2025-06-06 | 11.05 | 11.20 | 11.03 | 11.19 | 11.17 | qfq | 3,529,834 | 39,310,586 | 1.27% |
| 2025-06-05 | 11.17 | 11.20 | 10.94 | 11.05 | 11.03 | qfq | 3,325,104 | 36,748,243 | -0.36% |
| 2025-06-04 | 10.94 | 11.15 | 10.89 | 11.09 | 11.07 | qfq | 3,717,560 | 41,080,567 | 2.02% |
| 2025-06-03 | 10.75 | 10.99 | 10.72 | 10.87 | 10.85 | qfq | 3,497,660 | 38,116,507 | -0.18% |
| 2025-05-30 | 10.93 | 11.00 | 10.74 | 10.89 | 10.87 | qfq | 3,136,340 | 34,052,851 | -0.37% |
| 2025-05-29 | 10.73 | 10.98 | 10.61 | 10.93 | 10.91 | qfq | 3,550,340 | 38,582,100 | 1.96% |
| 2025-05-28 | 10.87 | 10.95 | 10.65 | 10.72 | 10.70 | qfq | 3,076,500 | 33,006,894 | -0.74% |
| 2025-05-27 | 10.80 | 10.83 | 10.62 | 10.80 | 10.78 | qfq | 2,779,642 | 29,859,218 | 0.47% |
| 2025-05-26 | 10.53 | 10.79 | 10.50 | 10.75 | 10.73 | qfq | 2,292,280 | 24,526,252 | 1.80% |
| 2025-05-23 | 10.80 | 10.87 | 10.56 | 10.56 | 10.54 | qfq | 3,492,760 | 37,520,399 | -2.67% |
| 2025-05-22 | 11.03 | 11.15 | 10.80 | 10.85 | 10.83 | qfq | 2,942,100 | 32,194,734 | -2.69% |
| 2025-05-21 | 11.16 | 11.17 | 11.00 | 11.15 | 11.13 | qfq | 3,201,480 | 35,483,200 | -0.18% |
| 2025-05-20 | 11.00 | 11.17 | 10.87 | 11.17 | 11.15 | qfq | 3,771,440 | 41,797,724 | 1.92% |
| 2025-05-19 | 10.80 | 11.02 | 10.76 | 10.96 | 10.94 | qfq | 4,946,272 | 54,044,868 | 1.11% |
| 2025-05-16 | 11.10 | 11.16 | 10.55 | 10.84 | 10.82 | qfq | 7,704,344 | 83,419,801 | -1.54% |
| 2025-05-15 | 11.17 | 11.20 | 10.93 | 11.01 | 10.99 | qfq | 3,068,936 | 33,855,668 | -0.81% |
| 2025-05-14 | 11.13 | 11.26 | 10.98 | 11.10 | 11.08 | qfq | 4,598,700 | 51,073,481 | -0.27% |
| 2025-05-13 | 11.50 | 11.67 | 11.09 | 11.13 | 11.11 | qfq | 8,834,339 | 99,297,749 | 0.09% |
| 2025-05-12 | 10.80 | 11.51 | 10.70 | 11.12 | 11.10 | qfq | 13,340,392 | 148,838,708 | 3.06% |
| 2025-05-09 | 10.78 | 10.94 | 10.72 | 10.79 | 10.77 | qfq | 3,340,089 | 36,169,845 | 0.09% |
| 2025-05-08 | 10.74 | 10.83 | 10.62 | 10.78 | 10.76 | qfq | 2,359,688 | 25,356,696 | 0.75% |
| 2025-05-07 | 10.73 | 10.92 | 10.62 | 10.70 | 10.68 | qfq | 4,670,368 | 50,171,009 | 1.23% |
| 2025-05-06 | 10.37 | 10.60 | 10.35 | 10.57 | 10.55 | qfq | 3,485,413 | 36,632,148 | 2.72% |
| 2025-04-30 | 10.21 | 10.40 | 10.18 | 10.29 | 10.27 | qfq | 3,172,600 | 32,792,368 | 1.38% |
| 2025-04-29 | 9.89 | 10.18 | 9.84 | 10.15 | 10.13 | qfq | 3,173,580 | 32,081,324 | 2.53% |
| 2025-04-28 | 10.05 | 10.13 | 9.84 | 9.90 | 9.88 | qfq | 2,929,102 | 29,118,149 | -1.98% |
| 2025-04-25 | 10.18 | 10.19 | 10.01 | 10.10 | 10.08 | qfq | 2,829,052 | 28,601,391 | 0.70% |
| 2025-04-24 | 10.20 | 10.28 | 9.97 | 10.03 | 10.01 | qfq | 2,664,633 | 26,945,420 | -1.67% |
| 2025-04-23 | 10.05 | 10.22 | 10.05 | 10.20 | 10.18 | qfq | 2,234,302 | 22,690,812 | 1.49% |
| 2025-04-22 | 10.01 | 10.10 | 9.97 | 10.05 | 10.03 | qfq | 2,308,100 | 23,143,603 | 0.60% |
| 2025-04-21 | 9.94 | 10.03 | 9.85 | 9.99 | 9.97 | qfq | 2,402,500 | 23,952,765 | 0.60% |
| 2025-04-18 | 9.82 | 9.97 | 9.72 | 9.93 | 9.91 | qfq | 2,351,400 | 23,187,697 | 0.91% |
| 2025-04-17 | 9.62 | 9.97 | 9.62 | 9.84 | 9.82 | qfq | 3,783,000 | 37,415,270 | 1.34% |
| 2025-04-16 | 9.92 | 9.98 | 9.51 | 9.71 | 9.69 | qfq | 3,475,200 | 33,746,451 | -2.31% |
| 2025-04-15 | 9.95 | 9.99 | 9.84 | 9.94 | 9.92 | qfq | 1,922,219 | 19,072,093 | 0.20% |
| 2025-04-14 | 9.84 | 10.04 | 9.84 | 9.92 | 9.90 | qfq | 3,033,800 | 30,154,817 | 1.43% |
| 2025-04-11 | 9.79 | 9.91 | 9.71 | 9.78 | 9.76 | qfq | 2,890,316 | 28,394,894 | -0.61% |
| 2025-04-10 | 9.68 | 10.04 | 9.63 | 9.84 | 9.82 | qfq | 6,657,420 | 65,664,000 | 3.80% |
| 2025-04-09 | 9.06 | 9.54 | 8.40 | 9.48 | 9.46 | qfq | 7,370,129 | 66,624,889 | 4.64% |
| 2025-04-08 | 9.42 | 9.57 | 8.86 | 9.06 | 9.04 | qfq | 8,500,141 | 77,578,428 | -4.03% |
| 2025-04-07 | 10.03 | 10.14 | 9.44 | 9.44 | 9.42 | qfq | 4,320,240 | 41,343,709 | -10.01% |
| 2025-04-03 | 10.42 | 10.57 | 10.38 | 10.49 | 10.47 | qfq | 2,396,200 | 25,123,471 | -0.29% |
| 2025-04-02 | 10.49 | 10.62 | 10.42 | 10.52 | 10.50 | qfq | 1,769,800 | 18,621,810 | 0.38% |
| 2025-04-01 | 10.44 | 10.59 | 10.38 | 10.48 | 10.46 | qfq | 2,777,800 | 29,198,814 | 1.35% |
| 2025-03-31 | 10.52 | 10.52 | 10.16 | 10.34 | 10.32 | qfq | 3,157,600 | 32,464,030 | -1.05% |
| 2025-03-28 | 10.78 | 10.80 | 10.45 | 10.45 | 10.43 | qfq | 3,250,340 | 34,313,392 | -2.34% |
| 2025-03-27 | 10.87 | 10.87 | 10.53 | 10.70 | 10.68 | qfq | 3,722,140 | 39,845,825 | -1.56% |
| 2025-03-26 | 10.65 | 10.91 | 10.65 | 10.87 | 10.85 | qfq | 3,215,420 | 34,904,636 | 1.78% |
| 2025-03-25 | 10.70 | 10.83 | 10.53 | 10.68 | 10.66 | qfq | 3,761,063 | 40,162,139 | -0.93% |
| 2025-03-24 | 11.22 | 11.29 | 10.52 | 10.78 | 10.76 | qfq | 7,121,220 | 77,474,887 | -3.84% |
| 2025-03-21 | 11.47 | 11.53 | 11.20 | 11.21 | 11.19 | qfq | 5,839,940 | 66,147,621 | -2.52% |
| 2025-03-20 | 11.25 | 11.75 | 11.18 | 11.50 | 11.48 | qfq | 10,257,467 | 117,746,026 | 2.22% |
| 2025-03-19 | 11.24 | 11.32 | 11.16 | 11.25 | 11.23 | qfq | 4,643,160 | 52,143,099 | -0.27% |
| 2025-03-18 | 11.16 | 11.42 | 11.08 | 11.28 | 11.26 | qfq | 5,628,828 | 63,092,720 | 1.08% |
| 2025-03-17 | 11.15 | 11.23 | 11.07 | 11.16 | 11.14 | qfq | 3,735,791 | 41,583,611 | 0.36% |
| 2025-03-14 | 10.98 | 11.14 | 10.82 | 11.12 | 11.10 | qfq | 5,467,412 | 60,169,012 | 1.74% |
| 2025-03-13 | 11.23 | 11.23 | 10.81 | 10.93 | 10.91 | qfq | 6,887,600 | 75,506,762 | -2.67% |
| 2025-03-12 | 11.30 | 11.33 | 11.22 | 11.23 | 11.21 | qfq | 3,948,705 | 44,460,628 | -0.27% |
| 2025-03-11 | 11.14 | 11.26 | 11.09 | 11.26 | 11.24 | qfq | 3,767,540 | 42,126,840 | 0.18% |
| 2025-03-10 | 11.27 | 11.30 | 11.14 | 11.24 | 11.22 | qfq | 4,551,200 | 51,085,611 | 0.54% |
| 2025-03-07 | 11.25 | 11.31 | 11.15 | 11.18 | 11.16 | qfq | 4,885,388 | 54,823,749 | -0.80% |
| 2025-03-06 | 11.26 | 11.32 | 11.14 | 11.27 | 11.25 | qfq | 6,599,408 | 74,195,997 | -0.09% |
| 2025-03-05 | 11.21 | 11.35 | 11.13 | 11.28 | 11.26 | qfq | 5,282,540 | 59,262,009 | 0.00% |
| 2025-03-04 | 11.29 | 11.34 | 11.11 | 11.28 | 11.26 | qfq | 5,873,900 | 65,801,960 | 1.62% |
| 2025-03-03 | 11.03 | 11.30 | 10.97 | 11.10 | 11.08 | qfq | 7,299,020 | 81,431,971 | 0.18% |
| 2025-02-28 | 11.41 | 11.60 | 11.08 | 11.08 | 11.06 | qfq | 8,029,920 | 90,563,800 | -2.98% |
| 2025-02-27 | 11.60 | 11.66 | 11.26 | 11.42 | 11.40 | qfq | 13,799,940 | 157,693,072 | -1.13% |
| 2025-02-26 | 11.67 | 11.92 | 11.45 | 11.55 | 11.53 | qfq | 21,824,446 | 253,664,481 | -2.37% |
| 2025-02-25 | 13.49 | 13.49 | 11.71 | 11.83 | 11.81 | qfq | 37,682,452 | 474,743,387 | -4.06% |
| 2025-02-24 | 11.40 | 12.33 | 11.31 | 12.33 | 12.31 | qfq | 19,266,067 | 235,418,012 | 9.99% |
| 2025-02-21 | 11.46 | 11.49 | 11.01 | 11.21 | 11.19 | qfq | 7,062,568 | 78,951,783 | -2.10% |
| 2025-02-20 | 11.54 | 11.64 | 11.25 | 11.45 | 11.43 | qfq | 8,249,394 | 93,941,286 | -2.14% |
| 2025-02-19 | 11.45 | 11.75 | 11.25 | 11.70 | 11.68 | qfq | 11,534,860 | 132,121,983 | 1.56% |
| 2025-02-18 | 11.24 | 11.99 | 11.19 | 11.52 | 11.50 | qfq | 17,014,713 | 196,335,715 | 2.58% |
| 2025-02-17 | 11.10 | 11.41 | 11.10 | 11.23 | 11.21 | qfq | 12,932,828 | 145,378,344 | -0.97% |
| 2025-02-14 | 12.06 | 12.06 | 11.34 | 11.34 | 11.32 | qfq | 26,718,428 | 310,350,968 | -6.44% |
| 2025-02-13 | 11.35 | 12.12 | 11.35 | 12.12 | 12.10 | qfq | 12,371,323 | 148,452,141 | 9.98% |
| 2025-02-12 | 10.96 | 11.66 | 10.90 | 11.02 | 11.00 | qfq | 7,680,900 | 86,050,181 | 0.46% |
| 2025-02-11 | 11.15 | 11.16 | 10.92 | 10.97 | 10.95 | qfq | 2,587,544 | 28,471,946 | -1.61% |
| 2025-02-10 | 10.88 | 11.19 | 10.85 | 11.15 | 11.13 | qfq | 4,259,220 | 46,902,043 | 2.39% |
| 2025-02-07 | 10.91 | 11.10 | 10.76 | 10.89 | 10.87 | qfq | 3,717,540 | 40,619,540 | 0.46% |
| 2025-02-06 | 10.67 | 10.89 | 10.60 | 10.84 | 10.82 | qfq | 4,639,195 | 50,016,378 | 1.59% |
| 2025-02-05 | 10.78 | 10.79 | 10.56 | 10.67 | 10.65 | qfq | 2,504,384 | 26,646,010 | 0.76% |
| 2025-01-27 | 10.45 | 10.84 | 10.45 | 10.59 | 10.57 | qfq | 3,684,392 | 39,314,920 | 1.34% |
| 2025-01-24 | 10.34 | 10.46 | 10.27 | 10.45 | 10.43 | qfq | 2,336,276 | 24,223,577 | 0.77% |
| 2025-01-23 | 10.28 | 10.48 | 10.28 | 10.37 | 10.35 | qfq | 2,945,536 | 30,663,518 | 1.57% |
| 2025-01-22 | 10.33 | 10.35 | 10.16 | 10.21 | 10.19 | qfq | 1,771,020 | 18,132,076 | -0.78% |
| 2025-01-21 | 10.37 | 10.45 | 10.21 | 10.29 | 10.27 | qfq | 2,481,780 | 25,505,479 | -0.77% |
| 2025-01-20 | 10.19 | 10.45 | 10.08 | 10.37 | 10.35 | qfq | 4,244,020 | 43,802,172 | 1.77% |
| 2025-01-17 | 10.16 | 10.29 | 10.03 | 10.19 | 10.17 | qfq | 2,296,856 | 23,341,937 | 0.10% |
| 2025-01-16 | 10.24 | 10.40 | 10.05 | 10.18 | 10.16 | qfq | 3,546,600 | 36,190,461 | -0.68% |
| 2025-01-15 | 10.33 | 10.38 | 10.16 | 10.25 | 10.23 | qfq | 2,222,840 | 22,781,181 | -0.77% |
| 2025-01-14 | 9.99 | 10.37 | 9.97 | 10.33 | 10.31 | qfq | 3,832,900 | 39,168,152 | 3.82% |
| 2025-01-13 | 9.95 | 10.03 | 9.58 | 9.95 | 9.93 | qfq | 2,547,176 | 24,989,714 | 0.00% |
| 2025-01-10 | 10.30 | 10.35 | 9.85 | 9.95 | 9.93 | qfq | 2,992,000 | 30,229,248 | -2.64% |
| 2025-01-09 | 10.00 | 10.60 | 9.89 | 10.22 | 10.20 | qfq | 5,034,308 | 51,671,724 | 1.89% |
| 2025-01-08 | 10.13 | 10.29 | 9.74 | 10.03 | 10.01 | qfq | 3,511,300 | 35,082,935 | -1.28% |
| 2025-01-07 | 9.98 | 10.23 | 9.90 | 10.16 | 10.14 | qfq | 3,976,088 | 39,927,819 | 1.70% |
| 2025-01-06 | 10.10 | 10.65 | 9.72 | 9.99 | 9.97 | qfq | 6,394,480 | 64,464,817 | 0.30% |
| 2025-01-03 | 10.55 | 10.65 | 9.83 | 9.96 | 9.94 | qfq | 6,621,450 | 68,189,614 | -4.14% |
| 2025-01-02 | 10.17 | 10.55 | 10.04 | 10.39 | 10.37 | qfq | 5,453,180 | 56,659,493 | 1.96% |
| 2024-12-31 | 10.36 | 10.53 | 10.10 | 10.19 | 10.17 | qfq | 4,689,838 | 48,331,737 | -1.07% |
| 2024-12-30 | 10.38 | 10.50 | 9.98 | 10.30 | 10.28 | qfq | 7,830,760 | 80,167,327 | -4.89% |
| 2024-12-27 | 10.65 | 11.07 | 10.62 | 10.83 | 10.81 | qfq | 3,099,640 | 33,681,657 | 1.69% |
| 2024-12-26 | 10.45 | 10.85 | 10.42 | 10.65 | 10.63 | qfq | 3,609,820 | 38,435,186 | 1.91% |
| 2024-12-25 | 10.74 | 10.81 | 10.36 | 10.45 | 10.43 | qfq | 4,089,760 | 42,940,257 | -3.33% |
| 2024-12-24 | 10.91 | 11.08 | 10.52 | 10.81 | 10.79 | qfq | 3,844,580 | 41,457,360 | 0.93% |
| 2024-12-23 | 11.48 | 11.48 | 10.58 | 10.71 | 10.69 | qfq | 6,669,400 | 72,888,776 | -6.79% |
| 2024-12-20 | 11.22 | 11.68 | 11.10 | 11.49 | 11.47 | qfq | 7,203,260 | 82,555,870 | 2.41% |
| 2024-12-19 | 11.15 | 11.36 | 11.01 | 11.22 | 11.20 | qfq | 3,927,200 | 43,821,416 | -0.71% |
| 2024-12-18 | 11.31 | 11.48 | 11.04 | 11.30 | 11.28 | qfq | 4,850,920 | 54,688,793 | -0.18% |
| 2024-12-17 | 12.03 | 12.08 | 11.25 | 11.32 | 11.30 | qfq | 7,780,508 | 89,828,812 | -5.90% |
| 2024-12-16 | 11.96 | 12.25 | 11.88 | 12.03 | 12.01 | qfq | 5,942,000 | 71,573,077 | 0.08% |
| 2024-12-13 | 12.10 | 12.20 | 11.90 | 12.02 | 12.00 | qfq | 7,040,264 | 84,590,610 | -0.91% |
| 2024-12-12 | 12.07 | 12.19 | 11.83 | 12.13 | 12.11 | qfq | 10,959,932 | 131,665,104 | 0.50% |
| 2024-12-11 | 11.28 | 12.53 | 11.22 | 12.07 | 12.05 | qfq | 17,579,088 | 209,231,758 | 5.97% |
| 2024-12-10 | 11.64 | 11.67 | 11.35 | 11.39 | 11.37 | qfq | 7,130,500 | 81,932,038 | -0.26% |
| 2024-12-09 | 11.50 | 11.58 | 11.22 | 11.42 | 11.40 | qfq | 6,217,320 | 70,723,874 | -0.78% |
| 2024-12-06 | 11.66 | 11.86 | 11.42 | 11.51 | 11.49 | qfq | 7,318,800 | 84,600,243 | 0.17% |
| 2024-12-05 | 11.23 | 11.75 | 11.19 | 11.49 | 11.47 | qfq | 8,943,196 | 103,054,476 | 2.59% |
| 2024-12-04 | 11.56 | 11.56 | 11.12 | 11.20 | 11.18 | qfq | 8,040,900 | 90,634,068 | -3.03% |
| 2024-12-03 | 11.70 | 11.83 | 11.35 | 11.55 | 11.53 | qfq | 10,358,940 | 119,728,742 | -0.43% |
| 2024-12-02 | 11.55 | 12.36 | 11.49 | 11.60 | 11.58 | qfq | 17,677,080 | 207,839,996 | 0.09% |
| 2024-11-29 | 11.10 | 11.99 | 11.05 | 11.59 | 11.57 | qfq | 20,110,580 | 232,911,503 | 4.60% |
| 2024-11-28 | 10.58 | 11.61 | 10.53 | 11.08 | 11.06 | qfq | 18,101,348 | 203,648,403 | 5.02% |
| 2024-11-27 | 10.57 | 10.57 | 10.09 | 10.55 | 10.53 | qfq | 5,364,580 | 55,343,036 | 0.09% |
| 2024-11-26 | 10.65 | 10.71 | 10.51 | 10.54 | 10.52 | qfq | 3,704,660 | 39,311,173 | -0.85% |
| 2024-11-25 | 10.46 | 10.66 | 10.28 | 10.63 | 10.61 | qfq | 4,970,590 | 52,175,484 | 1.82% |
| 2024-11-22 | 10.93 | 11.04 | 10.40 | 10.44 | 10.42 | qfq | 6,709,900 | 72,255,662 | -4.92% |
| 2024-11-21 | 11.05 | 11.17 | 10.82 | 10.98 | 10.96 | qfq | 6,130,312 | 67,394,794 | -0.09% |
| 2024-11-20 | 10.74 | 11.00 | 10.67 | 10.99 | 10.97 | qfq | 8,417,958 | 91,292,414 | 1.57% |
| 2024-11-19 | 10.98 | 11.09 | 10.43 | 10.82 | 10.80 | qfq | 13,115,208 | 140,827,936 | -0.73% |
| 2024-11-18 | 11.19 | 11.60 | 10.78 | 10.90 | 10.88 | qfq | 17,991,252 | 202,247,745 | -2.68% |
| 2024-11-15 | 10.76 | 11.65 | 10.76 | 11.20 | 11.18 | qfq | 17,911,272 | 200,752,346 | 3.99% |
| 2024-11-14 | 11.12 | 11.17 | 10.76 | 10.77 | 10.75 | qfq | 7,104,600 | 77,451,076 | -3.67% |
| 2024-11-13 | 10.90 | 11.22 | 10.69 | 11.18 | 11.16 | qfq | 12,627,140 | 138,900,309 | 3.71% |
| 2024-11-12 | 11.06 | 11.13 | 10.68 | 10.78 | 10.76 | qfq | 5,834,369 | 63,573,587 | -0.92% |
| 2024-11-11 | 10.78 | 10.89 | 10.72 | 10.88 | 10.86 | qfq | 5,344,645 | 57,790,457 | 0.93% |
| 2024-11-08 | 11.00 | 11.14 | 10.66 | 10.78 | 10.76 | qfq | 8,031,258 | 86,793,567 | -2.00% |
| 2024-11-07 | 10.69 | 11.11 | 10.58 | 11.00 | 10.98 | qfq | 8,364,688 | 91,047,751 | 1.85% |
| 2024-11-06 | 10.68 | 11.09 | 10.65 | 10.80 | 10.78 | qfq | 10,657,088 | 115,308,648 | 3.25% |
| 2024-11-05 | 10.30 | 10.49 | 10.25 | 10.46 | 10.44 | qfq | 5,662,200 | 58,793,840 | 1.36% |
| 2024-11-04 | 10.10 | 10.38 | 10.05 | 10.32 | 10.30 | qfq | 5,346,508 | 54,629,991 | 1.47% |
| 2024-11-01 | 10.61 | 10.67 | 10.08 | 10.17 | 10.15 | qfq | 8,081,104 | 82,978,461 | -4.51% |
| 2024-10-31 | 10.62 | 10.86 | 10.54 | 10.65 | 10.63 | qfq | 7,977,820 | 85,285,990 | 0.47% |
| 2024-10-30 | 10.65 | 10.85 | 10.48 | 10.60 | 10.58 | qfq | 7,340,200 | 78,141,733 | -1.67% |
| 2024-10-29 | 11.00 | 11.30 | 10.75 | 10.78 | 10.76 | qfq | 11,160,000 | 122,368,178 | -3.32% |
| 2024-10-28 | 10.90 | 11.46 | 10.71 | 11.15 | 11.13 | qfq | 17,309,148 | 192,045,461 | 5.09% |
| 2024-10-25 | 10.41 | 10.77 | 10.41 | 10.61 | 10.59 | qfq | 7,811,540 | 82,834,048 | 1.92% |
| 2024-10-24 | 10.45 | 10.56 | 10.36 | 10.41 | 10.39 | qfq | 4,756,695 | 49,700,553 | -1.05% |
| 2024-10-23 | 10.50 | 10.70 | 10.41 | 10.52 | 10.50 | qfq | 6,797,415 | 71,720,626 | 0.00% |
| 2024-10-22 | 10.49 | 10.64 | 10.36 | 10.52 | 10.50 | qfq | 8,270,980 | 86,834,844 | -0.38% |
| 2024-10-21 | 10.38 | 10.69 | 10.22 | 10.56 | 10.54 | qfq | 12,038,713 | 126,314,891 | 1.54% |
| 2024-10-18 | 10.20 | 10.57 | 10.12 | 10.40 | 10.38 | qfq | 10,039,460 | 104,017,700 | 1.46% |
| 2024-10-17 | 10.35 | 10.48 | 10.24 | 10.25 | 10.23 | qfq | 8,267,980 | 85,474,154 | 0.00% |
| 2024-10-16 | 10.15 | 10.43 | 9.99 | 10.25 | 10.23 | qfq | 9,379,679 | 95,813,741 | 0.49% |
| 2024-10-15 | 10.20 | 10.86 | 10.06 | 10.20 | 10.18 | qfq | 15,237,825 | 157,646,999 | -0.49% |
| 2024-10-14 | 10.27 | 10.44 | 9.77 | 10.25 | 10.23 | qfq | 13,143,099 | 132,579,383 | -0.19% |
| 2024-10-11 | 11.40 | 11.41 | 10.27 | 10.27 | 10.25 | qfq | 19,880,759 | 212,095,455 | -9.99% |
| 2024-10-10 | 10.52 | 11.41 | 10.22 | 11.41 | 11.39 | qfq | 19,531,324 | 214,766,685 | 10.03% |
| 2024-10-09 | 10.45 | 10.50 | 9.61 | 10.37 | 10.35 | qfq | 15,762,631 | 160,646,918 | -1.98% |
| 2024-10-08 | 11.00 | 11.00 | 9.88 | 10.58 | 10.56 | qfq | 14,726,135 | 154,437,829 | 5.80% |
| 2024-09-30 | 9.56 | 10.10 | 9.28 | 10.00 | 9.98 | qfq | 12,155,868 | 118,101,805 | 8.46% |
| 2024-09-27 | 9.03 | 9.33 | 8.97 | 9.22 | 9.20 | qfq | 7,558,244 | 69,045,837 | 3.13% |
| 2024-09-26 | 8.78 | 8.97 | 8.72 | 8.94 | 8.92 | qfq | 5,177,344 | 45,878,807 | 1.59% |
| 2024-09-25 | 8.79 | 8.91 | 8.72 | 8.80 | 8.78 | qfq | 6,044,200 | 53,401,402 | 1.27% |
| 2024-09-24 | 8.54 | 8.70 | 8.48 | 8.69 | 8.67 | qfq | 4,253,000 | 36,605,585 | 2.24% |
| 2024-09-23 | 8.45 | 8.50 | 8.40 | 8.50 | 8.48 | qfq | 2,124,500 | 17,974,404 | 0.12% |
| 2024-09-20 | 8.51 | 8.57 | 8.43 | 8.49 | 8.47 | qfq | 3,003,080 | 25,508,184 | -0.12% |
| 2024-09-19 | 8.30 | 8.55 | 8.24 | 8.50 | 8.48 | qfq | 5,086,360 | 42,978,897 | 3.79% |
| 2024-09-18 | 8.30 | 8.34 | 8.08 | 8.19 | 8.17 | qfq | 4,458,800 | 36,456,624 | -2.73% |
| 2024-09-13 | 8.41 | 8.68 | 8.35 | 8.42 | 8.40 | qfq | 5,624,500 | 47,954,502 | 0.36% |
| 2024-09-12 | 8.41 | 8.43 | 8.35 | 8.39 | 8.37 | qfq | 1,429,352 | 12,006,362 | 0.48% |
| 2024-09-11 | 8.41 | 8.45 | 8.28 | 8.35 | 8.33 | qfq | 1,925,452 | 16,089,928 | -0.71% |
| 2024-09-10 | 8.39 | 8.44 | 8.32 | 8.41 | 8.39 | qfq | 1,549,460 | 12,996,632 | 0.60% |
| 2024-09-09 | 8.30 | 8.39 | 8.18 | 8.36 | 8.34 | qfq | 1,642,804 | 13,669,857 | 0.48% |
| 2024-09-06 | 8.50 | 8.57 | 8.32 | 8.32 | 8.30 | qfq | 2,354,492 | 19,748,129 | -2.00% |
| 2024-09-05 | 8.47 | 8.52 | 8.37 | 8.49 | 8.47 | qfq | 1,773,560 | 15,028,597 | 0.83% |
| 2024-09-04 | 8.39 | 8.50 | 8.36 | 8.42 | 8.40 | qfq | 2,034,400 | 17,142,313 | -0.94% |
| 2024-09-03 | 8.46 | 8.57 | 8.42 | 8.50 | 8.48 | qfq | 2,136,460 | 18,130,572 | 0.47% |
| 2024-09-02 | 8.55 | 8.65 | 8.46 | 8.46 | 8.44 | qfq | 2,873,224 | 24,603,166 | -1.63% |
| 2024-08-30 | 8.47 | 8.68 | 8.38 | 8.60 | 8.58 | qfq | 4,505,324 | 38,525,851 | 2.02% |
| 2024-08-29 | 8.40 | 8.45 | 8.30 | 8.43 | 8.41 | qfq | 4,640,128 | 38,899,973 | 0.00% |
| 2024-08-28 | 8.72 | 8.73 | 8.40 | 8.43 | 8.41 | qfq | 5,828,820 | 49,605,835 | -4.75% |
| 2024-08-27 | 8.43 | 9.03 | 8.43 | 8.85 | 8.83 | qfq | 7,744,104 | 67,792,223 | 3.63% |
| 2024-08-26 | 8.38 | 8.68 | 8.34 | 8.54 | 8.52 | qfq | 4,824,560 | 41,165,760 | 3.52% |
| 2024-08-23 | 8.26 | 8.30 | 8.11 | 8.25 | 8.23 | qfq | 2,720,200 | 22,324,823 | -0.72% |
| 2024-08-22 | 8.48 | 8.54 | 8.30 | 8.31 | 8.29 | qfq | 2,222,600 | 18,659,359 | -2.00% |
| 2024-08-21 | 8.45 | 8.51 | 8.33 | 8.48 | 8.46 | qfq | 1,954,600 | 16,525,465 | 0.83% |
| 2024-08-20 | 8.69 | 8.69 | 8.36 | 8.41 | 8.39 | qfq | 3,027,848 | 25,688,188 | -2.66% |
| 2024-08-19 | 8.75 | 8.83 | 8.63 | 8.64 | 8.62 | qfq | 3,535,660 | 30,687,740 | -1.37% |
| 2024-08-16 | 8.90 | 8.95 | 8.75 | 8.76 | 8.74 | qfq | 4,117,248 | 36,276,158 | -1.57% |
| 2024-08-15 | 8.95 | 9.03 | 8.82 | 8.90 | 8.88 | qfq | 6,246,320 | 55,578,509 | -1.66% |
| 2024-08-14 | 9.09 | 9.29 | 9.05 | 9.05 | 9.03 | qfq | 8,484,372 | 77,748,790 | -0.66% |
| 2024-08-13 | 8.69 | 9.23 | 8.69 | 9.11 | 9.09 | qfq | 9,728,792 | 87,468,103 | 4.35% |
| 2024-08-12 | 8.85 | 8.89 | 8.65 | 8.73 | 8.71 | qfq | 3,575,340 | 31,293,796 | -1.36% |
| 2024-08-09 | 8.76 | 8.95 | 8.75 | 8.85 | 8.83 | qfq | 4,188,880 | 37,115,428 | 1.26% |
| 2024-08-08 | 8.87 | 8.89 | 8.65 | 8.74 | 8.72 | qfq | 3,137,980 | 27,466,932 | -1.58% |
| 2024-08-07 | 8.85 | 8.95 | 8.72 | 8.88 | 8.86 | qfq | 5,231,220 | 46,300,579 | 0.68% |
| 2024-08-06 | 8.76 | 9.08 | 8.65 | 8.82 | 8.80 | qfq | 6,644,808 | 58,493,315 | 3.64% |
| 2024-08-05 | 8.71 | 8.86 | 8.50 | 8.51 | 8.49 | qfq | 3,740,700 | 32,418,224 | -3.19% |
| 2024-08-02 | 8.78 | 8.95 | 8.74 | 8.79 | 8.77 | qfq | 4,114,800 | 36,329,340 | -0.45% |
| 2024-08-01 | 8.92 | 8.95 | 8.80 | 8.83 | 8.81 | qfq | 4,321,056 | 38,238,058 | 0.23% |
| 2024-07-31 | 8.63 | 8.84 | 8.61 | 8.81 | 8.79 | qfq | 4,427,156 | 38,780,101 | 1.50% |
| 2024-07-30 | 8.57 | 8.70 | 8.53 | 8.68 | 8.66 | qfq | 3,293,600 | 28,464,172 | 1.40% |
| 2024-07-29 | 8.51 | 8.62 | 8.34 | 8.56 | 8.54 | qfq | 3,657,920 | 31,110,874 | 0.94% |
| 2024-07-26 | 8.42 | 8.48 | 8.31 | 8.48 | 8.46 | qfq | 3,389,520 | 28,597,417 | 1.19% |
| 2024-07-25 | 8.22 | 8.45 | 8.16 | 8.38 | 8.36 | qfq | 3,916,060 | 32,643,936 | 0.60% |
| 2024-07-24 | 8.54 | 8.63 | 8.25 | 8.33 | 8.31 | qfq | 6,407,200 | 53,641,096 | -3.48% |
| 2024-07-23 | 8.88 | 8.92 | 8.61 | 8.63 | 8.61 | qfq | 6,417,228 | 56,343,810 | -2.71% |
| 2024-07-22 | 8.74 | 8.96 | 8.73 | 8.87 | 8.85 | qfq | 6,567,788 | 58,089,806 | 0.57% |
| 2024-07-19 | 8.79 | 8.89 | 8.71 | 8.82 | 8.80 | qfq | 8,196,244 | 72,261,261 | 0.23% |
| 2024-07-18 | 8.78 | 8.89 | 8.56 | 8.80 | 8.78 | qfq | 9,027,587 | 78,932,137 | -1.01% |
| 2024-07-17 | 9.25 | 9.34 | 8.88 | 8.89 | 8.87 | qfq | 16,195,305 | 146,364,650 | -3.68% |
| 2024-07-16 | 8.43 | 9.23 | 8.43 | 9.23 | 9.21 | qfq | 16,274,074 | 148,369,177 | 10.01% |
| 2024-07-15 | 8.63 | 8.64 | 8.37 | 8.39 | 8.37 | qfq | 2,062,020 | 17,379,333 | -1.87% |
| 2024-07-12 | 8.69 | 8.73 | 8.48 | 8.55 | 8.53 | qfq | 3,344,140 | 28,842,243 | 0.83% |
| 2024-07-11 | 8.28 | 8.51 | 8.21 | 8.48 | 8.46 | qfq | 2,706,987 | 22,691,396 | 4.05% |
| 2024-07-10 | 8.36 | 8.36 | 8.15 | 8.15 | 8.13 | qfq | 1,982,260 | 16,381,769 | -2.51% |
| 2024-07-09 | 8.34 | 8.41 | 8.07 | 8.36 | 8.34 | qfq | 2,708,347 | 22,370,035 | 0.72% |
| 2024-07-08 | 8.57 | 8.64 | 8.26 | 8.30 | 8.28 | qfq | 2,415,108 | 20,223,431 | -3.26% |
| 2024-07-05 | 8.48 | 8.62 | 8.31 | 8.58 | 8.56 | qfq | 1,926,528 | 16,360,019 | 0.59% |
| 2024-07-04 | 8.88 | 8.90 | 8.51 | 8.53 | 8.45 | qfq | 3,286,000 | 28,376,122 | -3.72% |
| 2024-07-03 | 8.96 | 8.97 | 8.83 | 8.86 | 8.78 | qfq | 2,567,100 | 22,754,407 | -0.89% |
| 2024-07-02 | 9.00 | 9.02 | 8.88 | 8.94 | 8.85 | qfq | 2,666,300 | 23,901,689 | -0.89% |
| 2024-07-01 | 8.81 | 9.07 | 8.72 | 9.02 | 8.93 | qfq | 3,828,828 | 34,324,137 | 1.92% |
| 2024-06-28 | 8.74 | 8.95 | 8.71 | 8.85 | 8.77 | qfq | 3,624,304 | 32,144,496 | 1.26% |
| 2024-06-27 | 8.79 | 8.89 | 8.70 | 8.74 | 8.66 | qfq | 3,614,540 | 31,791,652 | 0.00% |
| 2024-06-26 | 8.50 | 8.75 | 8.31 | 8.74 | 8.66 | qfq | 3,662,000 | 31,317,248 | 2.82% |
| 2024-06-25 | 8.60 | 8.72 | 8.40 | 8.50 | 8.42 | qfq | 3,779,140 | 32,290,895 | 0.83% |
| 2024-06-24 | 8.81 | 8.93 | 8.38 | 8.43 | 8.35 | qfq | 5,576,656 | 47,810,099 | -4.96% |
| 2024-06-21 | 8.72 | 9.14 | 8.58 | 8.87 | 8.79 | qfq | 5,687,100 | 50,839,680 | 0.80% |
| 2024-06-20 | 9.09 | 9.35 | 8.80 | 8.80 | 8.72 | qfq | 7,782,444 | 70,224,489 | -4.35% |
| 2024-06-19 | 8.99 | 9.38 | 8.99 | 9.20 | 9.11 | qfq | 9,576,764 | 88,131,011 | 3.02% |
| 2024-06-18 | 8.68 | 8.97 | 8.60 | 8.93 | 8.84 | qfq | 4,017,000 | 35,507,988 | 3.12% |
| 2024-06-17 | 8.76 | 8.83 | 8.63 | 8.66 | 8.58 | qfq | 2,193,036 | 19,136,398 | -1.03% |
| 2024-06-14 | 8.68 | 8.81 | 8.56 | 8.75 | 8.67 | qfq | 2,426,140 | 21,198,140 | 0.81% |
| 2024-06-13 | 8.85 | 8.90 | 8.62 | 8.68 | 8.60 | qfq | 3,188,740 | 27,806,161 | -1.59% |
| 2024-06-12 | 8.59 | 8.83 | 8.58 | 8.82 | 8.74 | qfq | 2,857,160 | 25,027,770 | 2.56% |
| 2024-06-11 | 8.71 | 8.74 | 8.51 | 8.60 | 8.52 | qfq | 3,236,320 | 27,825,736 | -1.71% |
| 2024-06-07 | 8.67 | 8.79 | 8.53 | 8.75 | 8.67 | qfq | 5,650,848 | 49,010,073 | 5.42% |
| 2024-06-06 | 8.80 | 8.86 | 8.26 | 8.30 | 8.22 | qfq | 6,150,104 | 52,164,230 | -5.79% |
| 2024-06-05 | 9.10 | 9.10 | 8.81 | 8.81 | 8.73 | qfq | 4,822,900 | 42,997,971 | -2.97% |
| 2024-06-04 | 9.15 | 9.68 | 8.96 | 9.08 | 8.99 | qfq | 7,070,712 | 64,994,905 | -0.33% |
| 2024-06-03 | 9.42 | 9.46 | 9.00 | 9.11 | 9.02 | qfq | 4,988,176 | 45,839,787 | -3.19% |
| 2024-05-31 | 9.38 | 9.48 | 9.25 | 9.41 | 9.32 | qfq | 3,344,020 | 31,359,201 | 1.29% |
| 2024-05-30 | 9.49 | 9.54 | 9.22 | 9.29 | 9.20 | qfq | 4,231,060 | 39,737,237 | -2.62% |
| 2024-05-29 | 9.49 | 9.63 | 9.41 | 9.54 | 9.45 | qfq | 3,493,280 | 33,311,670 | 0.32% |
| 2024-05-28 | 9.78 | 9.78 | 9.50 | 9.51 | 9.42 | qfq | 3,541,940 | 33,950,462 | -2.56% |
| 2024-05-27 | 9.70 | 9.80 | 9.48 | 9.76 | 9.67 | qfq | 3,807,200 | 36,597,392 | 0.21% |
| 2024-05-24 | 9.84 | 9.98 | 9.61 | 9.74 | 9.65 | qfq | 4,596,720 | 45,141,867 | -1.62% |
| 2024-05-23 | 10.10 | 10.25 | 9.85 | 9.90 | 9.81 | qfq | 6,204,500 | 61,928,285 | -2.27% |
| 2024-05-22 | 9.99 | 10.30 | 9.92 | 10.13 | 10.03 | qfq | 7,488,420 | 76,055,676 | 0.50% |
| 2024-05-21 | 10.03 | 10.16 | 9.92 | 10.08 | 9.98 | qfq | 5,251,104 | 52,684,981 | -0.49% |
| 2024-05-20 | 10.18 | 10.20 | 10.02 | 10.13 | 10.03 | qfq | 8,028,956 | 81,134,288 | -1.17% |
| 2024-05-17 | 10.13 | 10.29 | 9.98 | 10.25 | 10.15 | qfq | 12,044,828 | 122,389,742 | 2.71% |
| 2024-05-16 | 9.65 | 10.07 | 9.61 | 9.98 | 9.88 | qfq | 10,648,204 | 105,754,196 | 3.53% |
| 2024-05-15 | 9.52 | 9.73 | 9.46 | 9.64 | 9.55 | qfq | 6,371,860 | 61,389,894 | 1.15% |
| 2024-05-14 | 9.43 | 9.57 | 9.37 | 9.53 | 9.44 | qfq | 5,718,852 | 54,208,638 | 1.82% |
| 2024-05-13 | 9.68 | 9.69 | 9.32 | 9.36 | 9.27 | qfq | 10,571,963 | 99,726,774 | -5.26% |
| 2024-05-10 | 10.11 | 10.16 | 9.82 | 9.88 | 9.79 | qfq | 8,598,820 | 85,284,888 | -2.27% |
| 2024-05-09 | 9.99 | 10.20 | 9.93 | 10.11 | 10.01 | qfq | 9,983,780 | 100,456,930 | 1.81% |
| 2024-05-08 | 10.17 | 10.20 | 9.92 | 9.93 | 9.84 | qfq | 10,472,159 | 104,983,978 | -3.40% |
| 2024-05-07 | 10.20 | 10.29 | 10.07 | 10.28 | 10.18 | qfq | 12,361,359 | 126,053,400 | 0.98% |
| 2024-05-06 | 10.01 | 10.20 | 9.97 | 10.18 | 10.08 | qfq | 14,381,416 | 145,524,901 | 2.31% |
| 2024-04-30 | 10.41 | 10.47 | 9.67 | 9.95 | 9.86 | qfq | 24,188,120 | 241,710,189 | -4.88% |
| 2024-04-29 | 10.35 | 10.71 | 10.08 | 10.46 | 10.36 | qfq | 29,241,060 | 304,909,172 | -2.70% |
| 2024-04-26 | 11.42 | 12.50 | 10.72 | 10.75 | 10.65 | qfq | 45,676,749 | 516,877,592 | -5.70% |
| 2024-04-25 | 9.95 | 11.40 | 9.95 | 11.40 | 11.29 | qfq | 31,977,816 | 340,201,822 | 10.04% |
| 2024-04-24 | 9.44 | 10.42 | 9.41 | 10.36 | 10.26 | qfq | 30,436,292 | 303,150,726 | 6.37% |
| 2024-04-23 | 9.09 | 9.74 | 9.01 | 9.74 | 9.65 | qfq | 24,973,684 | 239,758,076 | 10.06% |
| 2024-04-22 | 9.28 | 9.50 | 8.77 | 8.85 | 8.77 | qfq | 9,209,260 | 82,985,835 | -5.85% |
| 2024-04-19 | 9.02 | 9.93 | 8.85 | 9.40 | 9.31 | qfq | 12,020,336 | 111,567,375 | 4.10% |
| 2024-04-18 | 9.17 | 9.32 | 8.82 | 9.03 | 8.94 | qfq | 8,068,040 | 73,267,267 | 0.56% |
| 2024-04-17 | 8.39 | 8.98 | 8.25 | 8.98 | 8.89 | qfq | 7,342,360 | 64,206,722 | 10.05% |
| 2024-04-16 | 8.87 | 8.87 | 8.02 | 8.16 | 8.08 | qfq | 8,091,181 | 66,787,472 | -7.90% |
| 2024-04-15 | 9.59 | 9.64 | 8.71 | 8.86 | 8.78 | qfq | 8,958,760 | 80,830,769 | -7.80% |
| 2024-04-12 | 9.95 | 9.96 | 9.59 | 9.61 | 9.52 | qfq | 3,467,500 | 33,763,406 | -1.84% |
| 2024-04-11 | 9.76 | 9.99 | 9.74 | 9.79 | 9.70 | qfq | 3,889,081 | 38,400,072 | -1.01% |
| 2024-04-10 | 10.18 | 10.19 | 9.73 | 9.89 | 9.80 | qfq | 4,265,980 | 42,216,814 | -2.94% |
| 2024-04-09 | 10.04 | 10.23 | 9.97 | 10.19 | 10.09 | qfq | 3,461,300 | 34,996,823 | 1.60% |
| 2024-04-08 | 10.40 | 10.45 | 10.00 | 10.03 | 9.93 | qfq | 5,331,715 | 54,087,105 | -4.11% |
| 2024-04-03 | 10.45 | 10.53 | 10.17 | 10.46 | 10.36 | qfq | 5,916,320 | 61,391,728 | -0.66% |
| 2024-04-02 | 10.59 | 10.62 | 10.40 | 10.53 | 10.43 | qfq | 7,619,220 | 80,010,064 | -0.09% |
| 2024-04-01 | 10.35 | 10.76 | 10.33 | 10.54 | 10.44 | qfq | 14,984,820 | 157,358,804 | 1.64% |
| 2024-03-29 | 9.88 | 10.84 | 9.88 | 10.37 | 10.27 | qfq | 18,572,024 | 194,466,426 | 5.28% |
| 2024-03-28 | 9.60 | 9.96 | 9.60 | 9.85 | 9.76 | qfq | 4,197,480 | 41,226,316 | 2.07% |
| 2024-03-27 | 9.96 | 10.00 | 9.65 | 9.65 | 9.56 | qfq | 3,217,136 | 31,640,359 | -2.92% |
| 2024-03-26 | 9.90 | 10.13 | 9.77 | 9.94 | 9.85 | qfq | 3,916,664 | 38,871,053 | 0.20% |
| 2024-03-25 | 10.30 | 10.46 | 9.91 | 9.92 | 9.83 | qfq | 6,095,840 | 61,864,242 | -4.34% |
| 2024-03-22 | 10.47 | 10.61 | 10.32 | 10.37 | 10.27 | qfq | 6,018,500 | 62,934,053 | -0.96% |
| 2024-03-21 | 10.43 | 10.71 | 10.20 | 10.47 | 10.37 | qfq | 6,202,720 | 64,812,120 | 0.10% |
| 2024-03-20 | 10.00 | 10.52 | 10.00 | 10.46 | 10.36 | qfq | 5,989,024 | 61,781,312 | 3.98% |
| 2024-03-19 | 9.99 | 10.16 | 9.99 | 10.06 | 9.96 | qfq | 4,936,600 | 49,783,246 | 0.20% |
| 2024-03-18 | 9.70 | 10.15 | 9.70 | 10.04 | 9.94 | qfq | 7,035,270 | 70,115,882 | 3.72% |
| 2024-03-15 | 9.49 | 9.73 | 9.47 | 9.68 | 9.59 | qfq | 3,773,020 | 36,248,349 | 1.36% |
| 2024-03-14 | 9.48 | 9.60 | 9.38 | 9.55 | 9.46 | qfq | 4,026,760 | 38,414,181 | 0.32% |
| 2024-03-13 | 9.60 | 9.62 | 9.43 | 9.52 | 9.43 | qfq | 4,096,620 | 39,004,569 | -1.04% |
| 2024-03-12 | 9.38 | 9.65 | 9.32 | 9.62 | 9.53 | qfq | 6,188,091 | 58,713,226 | 2.67% |
| 2024-03-11 | 9.19 | 9.38 | 9.18 | 9.37 | 9.28 | qfq | 4,736,260 | 43,947,223 | 2.07% |
| 2024-03-08 | 9.08 | 9.18 | 8.98 | 9.18 | 9.09 | qfq | 3,526,800 | 32,084,480 | 0.88% |
| 2024-03-07 | 9.16 | 9.31 | 9.08 | 9.10 | 9.01 | qfq | 4,722,240 | 43,444,858 | -0.76% |
| 2024-03-06 | 8.96 | 9.26 | 8.91 | 9.17 | 9.08 | qfq | 5,055,180 | 46,023,925 | 1.89% |
| 2024-03-05 | 9.12 | 9.16 | 8.98 | 9.00 | 8.91 | qfq | 6,792,220 | 61,530,529 | -2.17% |
| 2024-03-04 | 9.36 | 9.41 | 9.00 | 9.20 | 9.11 | qfq | 7,446,120 | 68,353,132 | -2.23% |
| 2024-03-01 | 9.53 | 9.64 | 9.33 | 9.41 | 9.32 | qfq | 6,928,873 | 65,293,385 | -1.05% |
| 2024-02-29 | 9.06 | 9.51 | 9.06 | 9.51 | 9.42 | qfq | 10,225,406 | 95,729,950 | 3.03% |
| 2024-02-28 | 10.00 | 10.36 | 9.19 | 9.23 | 9.14 | qfq | 16,578,380 | 163,699,987 | -7.24% |
| 2024-02-27 | 9.65 | 9.95 | 9.55 | 9.95 | 9.86 | qfq | 9,878,636 | 96,892,936 | 3.11% |
| 2024-02-26 | 9.55 | 9.87 | 9.40 | 9.65 | 9.56 | qfq | 12,866,732 | 123,839,080 | 0.42% |
| 2024-02-23 | 9.38 | 9.64 | 9.26 | 9.61 | 9.52 | qfq | 12,121,304 | 114,672,608 | 2.34% |
| 2024-02-22 | 9.10 | 9.40 | 9.02 | 9.39 | 9.30 | qfq | 14,351,706 | 132,870,639 | 2.62% |
| 2024-02-21 | 8.82 | 9.47 | 8.82 | 9.15 | 9.06 | qfq | 18,205,195 | 167,240,491 | 3.04% |
| 2024-02-20 | 8.82 | 9.00 | 8.56 | 8.88 | 8.80 | qfq | 15,440,231 | 136,529,224 | 0.79% |
| 2024-02-19 | 9.10 | 9.10 | 8.55 | 8.81 | 8.73 | qfq | 22,904,208 | 202,422,905 | 2.56% |
| 2024-02-08 | 8.30 | 8.59 | 8.30 | 8.59 | 8.51 | qfq | 6,363,177 | 54,344,784 | 9.99% |
| 2024-02-07 | 8.50 | 8.50 | 7.81 | 7.81 | 7.74 | qfq | 21,839,250 | 175,795,715 | -10.02% |
| 2024-02-06 | 8.68 | 9.06 | 8.68 | 8.68 | 8.60 | qfq | 21,421,756 | 186,747,111 | -9.96% |
| 2024-02-05 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | qfq | 1,701,800 | 16,405,352 | -9.99% |
| 2024-02-02 | 10.71 | 10.71 | 10.71 | 10.71 | 10.61 | qfq | 5,762,000 | 61,711,020 | -10.00% |
| 2024-02-01 | 13.54 | 14.06 | 11.63 | 11.90 | 11.79 | qfq | 49,369,673 | 639,821,406 | -6.89% |
| 2024-01-31 | 11.55 | 12.78 | 11.55 | 12.78 | 12.66 | qfq | 8,199,287 | 103,412,856 | 9.98% |
| 2024-01-30 | 11.20 | 12.02 | 10.99 | 11.62 | 11.51 | qfq | 18,414,817 | 213,094,384 | -1.94% |
| 2024-01-29 | 11.75 | 13.06 | 11.40 | 11.85 | 11.74 | qfq | 22,714,628 | 278,325,478 | -0.17% |
| 2024-01-26 | 11.57 | 12.03 | 11.57 | 11.87 | 11.76 | qfq | 5,766,988 | 68,186,430 | 3.04% |
| 2024-01-25 | 10.80 | 11.55 | 10.80 | 11.52 | 11.41 | qfq | 7,113,140 | 79,782,338 | 6.96% |
| 2024-01-24 | 10.39 | 10.91 | 10.31 | 10.77 | 10.67 | qfq | 6,792,400 | 71,776,936 | 3.76% |
| 2024-01-23 | 10.88 | 10.88 | 10.12 | 10.38 | 10.28 | qfq | 4,969,200 | 51,182,103 | -2.63% |
| 2024-01-22 | 11.52 | 11.53 | 10.52 | 10.66 | 10.56 | qfq | 3,600,288 | 39,719,211 | -7.55% |
| 2024-01-19 | 11.74 | 11.74 | 11.44 | 11.53 | 11.42 | qfq | 2,305,959 | 26,631,062 | -0.77% |
| 2024-01-18 | 11.84 | 11.97 | 11.36 | 11.62 | 11.51 | qfq | 2,944,480 | 34,168,266 | -2.35% |
| 2024-01-17 | 12.18 | 12.24 | 11.90 | 11.90 | 11.79 | qfq | 2,432,764 | 29,286,926 | -1.98% |
| 2024-01-16 | 12.29 | 12.43 | 12.00 | 12.14 | 12.02 | qfq | 3,464,100 | 42,150,977 | -1.22% |
| 2024-01-15 | 12.19 | 12.35 | 12.09 | 12.29 | 12.17 | qfq | 2,667,180 | 32,548,292 | 0.24% |
| 2024-01-12 | 12.43 | 12.65 | 12.21 | 12.26 | 12.14 | qfq | 2,999,134 | 37,403,812 | -1.05% |
| 2024-01-11 | 12.30 | 12.43 | 12.19 | 12.39 | 12.27 | qfq | 2,904,340 | 35,904,347 | 0.57% |
| 2024-01-10 | 12.57 | 12.61 | 12.28 | 12.32 | 12.20 | qfq | 3,585,540 | 44,445,429 | -2.30% |
| 2024-01-09 | 12.42 | 12.62 | 12.38 | 12.61 | 12.49 | qfq | 3,818,620 | 47,891,777 | 1.78% |
| 2024-01-08 | 12.49 | 12.67 | 12.39 | 12.39 | 12.27 | qfq | 3,255,340 | 40,762,848 | -0.80% |
| 2024-01-05 | 12.55 | 12.74 | 12.43 | 12.49 | 12.37 | qfq | 3,382,564 | 42,523,950 | -0.72% |
| 2024-01-04 | 12.52 | 12.65 | 12.46 | 12.58 | 12.46 | qfq | 3,105,040 | 39,028,943 | 0.08% |
| 2024-01-03 | 12.51 | 12.68 | 12.43 | 12.57 | 12.45 | qfq | 3,424,220 | 42,931,503 | 0.40% |
| 2024-01-02 | 12.28 | 12.62 | 12.28 | 12.52 | 12.40 | qfq | 3,761,360 | 47,096,049 | 1.95% |
| 2023-12-29 | 12.20 | 12.42 | 12.13 | 12.28 | 12.16 | qfq | 3,680,180 | 45,295,571 | 1.24% |
| 2023-12-28 | 12.12 | 12.31 | 11.86 | 12.13 | 12.01 | qfq | 3,837,860 | 46,504,076 | -0.49% |
| 2023-12-27 | 11.81 | 12.26 | 11.81 | 12.19 | 12.07 | qfq | 4,311,880 | 52,056,932 | 3.31% |
| 2023-12-26 | 12.01 | 12.30 | 11.65 | 11.80 | 11.69 | qfq | 3,746,720 | 44,275,546 | -1.83% |
| 2023-12-25 | 12.22 | 12.27 | 11.88 | 12.02 | 11.91 | qfq | 4,192,800 | 50,468,928 | -2.44% |
| 2023-12-22 | 12.70 | 12.72 | 12.23 | 12.32 | 12.20 | qfq | 5,904,380 | 73,147,140 | -2.84% |
| 2023-12-21 | 12.38 | 12.77 | 12.29 | 12.68 | 12.56 | qfq | 6,655,404 | 83,623,036 | 1.04% |
| 2023-12-20 | 12.58 | 12.94 | 12.54 | 12.55 | 12.43 | qfq | 8,467,194 | 107,607,822 | -1.57% |
| 2023-12-19 | 12.39 | 13.40 | 12.37 | 12.75 | 12.63 | qfq | 11,039,360 | 139,807,298 | 2.82% |
| 2023-12-18 | 12.67 | 12.78 | 12.36 | 12.40 | 12.28 | qfq | 6,844,940 | 85,795,548 | -3.43% |
| 2023-12-15 | 12.96 | 13.10 | 12.63 | 12.84 | 12.72 | qfq | 7,856,213 | 100,362,042 | -0.16% |
| 2023-12-14 | 12.51 | 13.47 | 12.51 | 12.86 | 12.74 | qfq | 11,589,089 | 150,004,967 | 2.80% |
| 2023-12-13 | 12.60 | 12.88 | 12.44 | 12.51 | 12.39 | qfq | 11,257,440 | 142,192,421 | -0.40% |
| 2023-12-12 | 11.99 | 13.09 | 11.99 | 12.56 | 12.44 | qfq | 18,790,369 | 238,478,463 | 5.55% |
| 2023-12-11 | 11.56 | 11.98 | 11.41 | 11.90 | 11.79 | qfq | 7,710,320 | 91,079,376 | 2.50% |
| 2023-12-08 | 12.16 | 12.35 | 11.61 | 11.61 | 11.50 | qfq | 10,188,193 | 120,587,950 | -4.84% |
| 2023-12-07 | 12.52 | 12.52 | 12.13 | 12.20 | 12.08 | qfq | 12,785,884 | 156,693,752 | -3.02% |
| 2023-12-06 | 12.08 | 13.10 | 11.97 | 12.58 | 12.46 | qfq | 15,132,723 | 188,980,144 | 3.71% |
| 2023-12-05 | 12.28 | 12.35 | 12.08 | 12.13 | 12.01 | qfq | 2,677,904 | 32,622,352 | -0.33% |
| 2023-12-04 | 12.04 | 12.24 | 12.04 | 12.17 | 12.05 | qfq | 3,295,140 | 40,098,854 | 1.16% |
| 2023-12-01 | 11.95 | 12.11 | 11.86 | 12.03 | 11.92 | qfq | 1,765,808 | 21,217,697 | 0.50% |
| 2023-11-30 | 12.09 | 12.09 | 11.82 | 11.97 | 11.86 | qfq | 1,778,788 | 21,219,533 | -0.25% |
| 2023-11-29 | 12.08 | 12.17 | 11.95 | 12.00 | 11.89 | qfq | 1,688,052 | 20,284,042 | -0.83% |
| 2023-11-28 | 12.02 | 12.14 | 11.90 | 12.10 | 11.98 | qfq | 1,758,580 | 21,224,515 | 0.75% |
| 2023-11-27 | 11.91 | 12.10 | 11.89 | 12.01 | 11.90 | qfq | 2,349,480 | 28,174,948 | 0.67% |
| 2023-11-24 | 12.10 | 12.18 | 11.89 | 11.93 | 11.82 | qfq | 1,450,560 | 17,381,107 | -1.65% |
| 2023-11-23 | 12.04 | 12.15 | 12.00 | 12.13 | 12.01 | qfq | 1,640,360 | 19,845,466 | 0.58% |
| 2023-11-22 | 12.18 | 12.22 | 12.03 | 12.06 | 11.95 | qfq | 2,300,260 | 27,905,777 | -0.25% |
| 2023-11-21 | 12.06 | 12.23 | 12.06 | 12.09 | 11.97 | qfq | 2,543,800 | 30,930,699 | 0.17% |
| 2023-11-20 | 12.00 | 12.07 | 11.92 | 12.07 | 11.96 | qfq | 1,755,400 | 21,089,422 | 0.42% |
| 2023-11-17 | 11.92 | 12.02 | 11.83 | 12.02 | 11.91 | qfq | 1,414,684 | 16,914,506 | 0.92% |
| 2023-11-16 | 11.96 | 11.99 | 11.89 | 11.91 | 11.80 | qfq | 1,212,980 | 14,476,221 | -0.42% |
| 2023-11-15 | 11.95 | 12.10 | 11.91 | 11.96 | 11.85 | qfq | 1,365,160 | 16,356,821 | 0.08% |
| 2023-11-14 | 12.02 | 12.07 | 11.87 | 11.95 | 11.84 | qfq | 1,534,600 | 18,321,346 | -0.67% |
| 2023-11-13 | 11.78 | 12.03 | 11.77 | 12.03 | 11.92 | qfq | 2,075,200 | 24,728,881 | 2.12% |
| 2023-11-10 | 11.72 | 11.80 | 11.62 | 11.78 | 11.67 | qfq | 1,670,600 | 19,594,787 | 0.43% |
| 2023-11-09 | 11.80 | 11.87 | 11.72 | 11.73 | 11.62 | qfq | 1,491,860 | 17,568,617 | -0.09% |
| 2023-11-08 | 11.77 | 11.80 | 11.66 | 11.74 | 11.63 | qfq | 1,338,460 | 15,721,550 | -0.17% |
| 2023-11-07 | 11.76 | 11.78 | 11.67 | 11.76 | 11.65 | qfq | 2,068,680 | 24,281,382 | -0.08% |
| 2023-11-06 | 11.70 | 11.85 | 11.68 | 11.77 | 11.66 | qfq | 1,547,220 | 18,195,396 | 0.68% |
| 2023-11-03 | 11.63 | 11.77 | 11.62 | 11.69 | 11.58 | qfq | 1,397,348 | 16,364,007 | 0.60% |
| 2023-11-02 | 11.68 | 11.79 | 11.61 | 11.62 | 11.51 | qfq | 1,486,240 | 17,356,728 | -0.77% |
| 2023-11-01 | 11.55 | 11.73 | 11.52 | 11.71 | 11.60 | qfq | 1,789,880 | 20,846,490 | 1.39% |
| 2023-10-31 | 11.47 | 11.58 | 11.47 | 11.55 | 11.44 | qfq | 1,737,968 | 20,033,180 | 0.35% |
| 2023-10-30 | 11.42 | 11.55 | 11.36 | 11.51 | 11.40 | qfq | 2,271,261 | 26,095,486 | 0.79% |
| 2023-10-27 | 11.49 | 11.52 | 11.32 | 11.42 | 11.31 | qfq | 2,098,253 | 24,022,626 | -0.26% |
| 2023-10-26 | 11.58 | 11.68 | 11.34 | 11.45 | 11.34 | qfq | 3,080,560 | 35,331,441 | -1.63% |
| 2023-10-25 | 11.64 | 11.70 | 11.40 | 11.64 | 11.53 | qfq | 4,370,080 | 50,779,122 | 3.74% |
| 2023-10-24 | 10.81 | 11.28 | 10.81 | 11.22 | 11.11 | qfq | 2,667,760 | 29,714,185 | 3.89% |
| 2023-10-23 | 11.05 | 11.06 | 10.72 | 10.80 | 10.70 | qfq | 1,667,100 | 18,075,920 | -2.26% |
| 2023-10-20 | 11.10 | 11.27 | 11.00 | 11.05 | 10.94 | qfq | 1,463,300 | 16,247,894 | 0.00% |
| 2023-10-19 | 11.01 | 11.30 | 10.89 | 11.05 | 10.94 | qfq | 2,078,740 | 23,195,316 | 0.82% |
| 2023-10-18 | 11.20 | 11.23 | 10.95 | 10.96 | 10.86 | qfq | 1,775,485 | 19,576,265 | -1.88% |
| 2023-10-17 | 11.18 | 11.28 | 11.10 | 11.17 | 11.06 | qfq | 1,484,700 | 16,616,690 | -0.09% |
| 2023-10-16 | 11.16 | 11.26 | 11.08 | 11.18 | 11.07 | qfq | 1,829,320 | 20,413,988 | 0.18% |
| 2023-10-13 | 11.37 | 11.39 | 11.09 | 11.16 | 11.05 | qfq | 2,830,024 | 31,648,534 | -2.02% |
| 2023-10-12 | 11.50 | 11.55 | 11.33 | 11.39 | 11.28 | qfq | 1,668,400 | 19,079,072 | -0.87% |
| 2023-10-11 | 11.36 | 11.55 | 11.32 | 11.49 | 11.38 | qfq | 2,152,356 | 24,632,961 | 1.50% |
| 2023-10-10 | 11.71 | 11.74 | 11.27 | 11.32 | 11.21 | qfq | 2,980,440 | 33,937,130 | -3.33% |
| 2023-10-09 | 11.89 | 11.91 | 11.61 | 11.71 | 11.60 | qfq | 2,328,813 | 27,279,038 | -1.01% |
| 2023-09-28 | 11.87 | 11.92 | 11.76 | 11.83 | 11.72 | qfq | 1,648,040 | 19,536,627 | 0.00% |
| 2023-09-27 | 11.70 | 11.88 | 11.69 | 11.83 | 11.72 | qfq | 1,670,820 | 19,753,716 | 1.20% |
| 2023-09-26 | 11.65 | 11.76 | 11.56 | 11.69 | 11.58 | qfq | 1,585,400 | 18,507,609 | 0.60% |
| 2023-09-25 | 11.86 | 11.86 | 11.54 | 11.62 | 11.51 | qfq | 1,717,092 | 19,999,092 | -1.27% |
| 2023-09-22 | 11.51 | 11.80 | 11.41 | 11.77 | 11.66 | qfq | 1,595,888 | 18,627,989 | 2.26% |
| 2023-09-21 | 11.64 | 11.73 | 11.46 | 11.51 | 11.40 | qfq | 1,328,148 | 15,369,565 | -1.20% |
| 2023-09-20 | 11.70 | 11.87 | 11.62 | 11.65 | 11.54 | qfq | 1,442,640 | 16,964,221 | -0.43% |
| 2023-09-19 | 11.84 | 11.84 | 11.63 | 11.70 | 11.59 | qfq | 1,157,548 | 13,556,196 | -1.18% |
| 2023-09-18 | 11.58 | 11.86 | 11.48 | 11.84 | 11.73 | qfq | 1,656,260 | 19,492,501 | 1.37% |
| 2023-09-15 | 11.72 | 11.77 | 11.62 | 11.68 | 11.57 | qfq | 1,454,340 | 16,988,763 | -0.17% |
| 2023-09-14 | 11.87 | 12.07 | 11.67 | 11.70 | 11.59 | qfq | 2,810,400 | 33,145,779 | -1.43% |
| 2023-09-13 | 11.81 | 11.94 | 11.72 | 11.87 | 11.76 | qfq | 1,951,240 | 23,087,175 | 0.51% |
| 2023-09-12 | 11.91 | 11.91 | 11.75 | 11.81 | 11.70 | qfq | 1,274,620 | 15,057,913 | -0.84% |
| 2023-09-11 | 11.84 | 11.97 | 11.65 | 11.91 | 11.80 | qfq | 1,786,820 | 21,186,916 | 1.02% |
| 2023-09-08 | 12.00 | 12.02 | 11.71 | 11.79 | 11.68 | qfq | 1,986,180 | 23,457,834 | -1.09% |
| 2023-09-07 | 11.93 | 12.09 | 11.88 | 11.92 | 11.81 | qfq | 1,406,600 | 16,813,925 | -0.75% |
| 2023-09-06 | 12.05 | 12.07 | 11.91 | 12.01 | 11.90 | qfq | 1,985,240 | 23,768,598 | -0.41% |
| 2023-09-05 | 12.18 | 12.21 | 11.92 | 12.06 | 11.95 | qfq | 2,119,788 | 25,480,994 | -0.82% |
| 2023-09-04 | 11.98 | 12.18 | 11.96 | 12.16 | 12.04 | qfq | 2,243,400 | 27,129,351 | 1.76% |
| 2023-09-01 | 11.96 | 12.08 | 11.84 | 11.95 | 11.84 | qfq | 1,831,800 | 21,860,217 | -0.17% |
| 2023-08-31 | 12.17 | 12.21 | 11.88 | 11.97 | 11.86 | qfq | 2,263,900 | 27,086,579 | -1.72% |
| 2023-08-30 | 12.00 | 12.29 | 12.00 | 12.18 | 12.06 | qfq | 2,758,920 | 33,606,603 | -0.16% |
| 2023-08-29 | 11.65 | 12.20 | 11.57 | 12.20 | 12.08 | qfq | 4,621,753 | 55,454,913 | 5.35% |
| 2023-08-28 | 11.90 | 12.00 | 11.56 | 11.58 | 11.47 | qfq | 5,526,780 | 65,222,504 | 2.66% |
| 2023-08-25 | 11.36 | 11.56 | 11.25 | 11.28 | 11.17 | qfq | 2,273,636 | 25,940,392 | -0.62% |
| 2023-08-24 | 11.62 | 11.68 | 11.28 | 11.35 | 11.24 | qfq | 2,298,040 | 26,192,118 | -2.32% |
| 2023-08-23 | 11.76 | 11.83 | 11.58 | 11.62 | 11.51 | qfq | 1,561,068 | 18,202,205 | -1.19% |
| 2023-08-22 | 11.82 | 11.89 | 11.56 | 11.76 | 11.65 | qfq | 2,292,880 | 26,879,096 | -0.59% |
| 2023-08-21 | 11.81 | 11.97 | 11.76 | 11.83 | 11.72 | qfq | 1,810,018 | 21,447,766 | 0.34% |
| 2023-08-18 | 11.76 | 12.04 | 11.70 | 11.79 | 11.68 | qfq | 2,844,520 | 33,858,431 | 0.17% |
| 2023-08-17 | 11.62 | 11.77 | 11.45 | 11.77 | 11.66 | qfq | 2,483,980 | 28,921,794 | 1.20% |
| 2023-08-16 | 11.54 | 11.73 | 11.44 | 11.63 | 11.52 | qfq | 2,163,372 | 25,095,121 | 0.69% |
| 2023-08-15 | 11.60 | 11.67 | 11.50 | 11.55 | 11.44 | qfq | 1,520,180 | 17,580,399 | -0.60% |
| 2023-08-14 | 11.51 | 11.62 | 11.37 | 11.62 | 11.51 | qfq | 2,137,836 | 24,563,363 | 0.96% |
| 2023-08-11 | 11.82 | 11.83 | 11.45 | 11.51 | 11.40 | qfq | 4,175,300 | 48,548,582 | -2.54% |
| 2023-08-10 | 11.92 | 11.97 | 11.77 | 11.81 | 11.70 | qfq | 1,785,020 | 21,133,539 | -0.67% |
| 2023-08-09 | 11.85 | 12.21 | 11.75 | 11.89 | 11.78 | qfq | 2,867,340 | 34,333,035 | -0.50% |
| 2023-08-08 | 12.00 | 12.16 | 11.90 | 11.95 | 11.84 | qfq | 2,757,878 | 33,129,623 | -0.33% |
| 2023-08-07 | 12.27 | 12.27 | 11.90 | 11.99 | 11.88 | qfq | 4,671,900 | 56,064,679 | -2.44% |
| 2023-08-04 | 12.30 | 12.49 | 12.23 | 12.29 | 12.17 | qfq | 3,397,880 | 41,958,385 | 0.00% |
| 2023-08-03 | 12.39 | 12.45 | 12.22 | 12.29 | 12.17 | qfq | 2,596,360 | 31,951,922 | -0.73% |
| 2023-08-02 | 12.52 | 12.60 | 12.35 | 12.38 | 12.26 | qfq | 3,715,964 | 46,189,593 | -1.51% |
| 2023-08-01 | 12.71 | 12.71 | 12.43 | 12.57 | 12.45 | qfq | 5,043,220 | 63,227,311 | -1.41% |
| 2023-07-31 | 12.53 | 12.78 | 12.41 | 12.75 | 12.63 | qfq | 6,548,786 | 82,902,528 | 1.92% |
| 2023-07-28 | 12.59 | 12.78 | 12.39 | 12.51 | 12.39 | qfq | 7,234,872 | 90,511,183 | -1.03% |
| 2023-07-27 | 12.58 | 12.95 | 12.31 | 12.64 | 12.52 | qfq | 10,505,138 | 133,687,720 | -0.86% |
| 2023-07-26 | 12.50 | 12.89 | 12.50 | 12.75 | 12.63 | qfq | 12,917,119 | 164,417,026 | 0.95% |
| 2023-07-25 | 12.19 | 12.73 | 12.12 | 12.63 | 12.51 | qfq | 13,458,219 | 168,593,829 | 1.61% |
| 2023-07-24 | 12.08 | 12.65 | 11.84 | 12.43 | 12.31 | qfq | 12,692,676 | 156,123,197 | 3.76% |
| 2023-07-21 | 11.93 | 12.03 | 11.87 | 11.98 | 11.87 | qfq | 2,228,588 | 26,616,813 | 0.59% |
| 2023-07-20 | 11.99 | 12.06 | 11.85 | 11.91 | 11.80 | qfq | 2,245,720 | 26,824,001 | -0.67% |
| 2023-07-19 | 11.82 | 12.01 | 11.81 | 11.99 | 11.88 | qfq | 3,098,040 | 37,084,907 | 1.10% |
| 2023-07-18 | 11.91 | 11.93 | 11.78 | 11.86 | 11.75 | qfq | 1,534,720 | 18,187,792 | -0.34% |