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
新大正002968.SZ
最近收盘价8.352026-07-17
最近交易日2026-07-17
成交量（股）5,491,645
成交额（元）47,264,330
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2025-12-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.285 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 8.63 | 8.94 | 8.26 | 8.35 | 8.35 | qfq | 5,491,645 | 47,264,330 | -3.24% |
| 2026-07-16 | 8.51 | 8.74 | 8.39 | 8.63 | 8.63 | qfq | 2,940,920 | 25,337,708 | 1.41% |
| 2026-07-15 | 8.31 | 8.63 | 8.27 | 8.51 | 8.51 | qfq | 3,422,100 | 29,069,080 | 1.07% |
| 2026-07-14 | 8.26 | 8.42 | 8.09 | 8.42 | 8.42 | qfq | 4,300,582 | 35,623,069 | 2.43% |
| 2026-07-13 | 8.43 | 8.55 | 8.18 | 8.22 | 8.22 | qfq | 4,120,482 | 34,141,206 | -2.61% |
| 2026-07-10 | 8.30 | 8.64 | 8.10 | 8.44 | 8.44 | qfq | 4,964,700 | 41,962,455 | 2.18% |
| 2026-07-09 | 8.31 | 8.38 | 8.06 | 8.26 | 8.26 | qfq | 3,594,000 | 29,467,176 | -0.60% |
| 2026-07-08 | 8.41 | 8.43 | 8.18 | 8.31 | 8.31 | qfq | 3,308,700 | 27,514,480 | -1.31% |
| 2026-07-07 | 8.64 | 8.69 | 8.36 | 8.42 | 8.42 | qfq | 3,286,000 | 27,864,100 | -2.66% |
| 2026-07-06 | 8.81 | 8.94 | 8.58 | 8.65 | 8.65 | qfq | 3,428,691 | 29,820,480 | -1.70% |
| 2026-07-03 | 8.58 | 8.91 | 8.56 | 8.80 | 8.80 | qfq | 4,769,756 | 41,928,560 | 2.80% |
| 2026-07-02 | 8.63 | 8.87 | 8.51 | 8.56 | 8.56 | qfq | 3,956,456 | 34,266,910 | -0.93% |
| 2026-07-01 | 8.50 | 8.77 | 8.34 | 8.64 | 8.64 | qfq | 4,238,640 | 36,380,606 | 2.13% |
| 2026-06-30 | 8.60 | 8.71 | 8.39 | 8.46 | 8.46 | qfq | 3,297,900 | 28,101,430 | -1.63% |
| 2026-06-29 | 8.44 | 8.63 | 8.11 | 8.60 | 8.60 | qfq | 4,679,400 | 39,465,366 | 1.53% |
| 2026-06-26 | 8.52 | 8.63 | 8.34 | 8.47 | 8.47 | qfq | 3,168,500 | 26,890,727 | -1.51% |
| 2026-06-25 | 8.74 | 8.82 | 8.49 | 8.60 | 8.60 | qfq | 3,466,910 | 29,838,028 | -2.49% |
| 2026-06-24 | 9.17 | 9.30 | 8.72 | 8.82 | 8.82 | qfq | 4,156,490 | 37,198,069 | -4.23% |
| 2026-06-23 | 9.16 | 9.48 | 9.08 | 9.21 | 9.21 | qfq | 3,697,300 | 34,313,487 | 0.44% |
| 2026-06-22 | 8.88 | 9.17 | 8.69 | 9.17 | 9.17 | qfq | 4,206,882 | 37,442,369 | 2.34% |
| 2026-06-18 | 8.93 | 9.09 | 8.79 | 8.96 | 8.96 | qfq | 2,604,820 | 23,333,490 | 0.00% |
| 2026-06-17 | 9.20 | 9.23 | 8.91 | 8.96 | 8.96 | qfq | 4,092,695 | 36,948,182 | -3.45% |
| 2026-06-16 | 9.36 | 9.38 | 9.05 | 9.28 | 9.28 | qfq | 3,098,140 | 28,493,396 | -0.75% |
| 2026-06-15 | 9.53 | 9.75 | 9.29 | 9.35 | 9.35 | qfq | 3,349,953 | 31,729,337 | -2.09% |
| 2026-06-12 | 9.47 | 9.61 | 9.23 | 9.55 | 9.55 | qfq | 2,646,943 | 25,070,578 | 1.38% |
| 2026-06-11 | 9.35 | 9.48 | 9.16 | 9.42 | 9.42 | qfq | 3,183,190 | 29,583,644 | -0.42% |
| 2026-06-10 | 9.47 | 9.54 | 9.21 | 9.46 | 9.46 | qfq | 3,351,800 | 31,350,161 | -0.42% |
| 2026-06-09 | 9.54 | 9.67 | 9.38 | 9.50 | 9.50 | qfq | 3,253,493 | 30,939,017 | -0.63% |
| 2026-06-08 | 9.85 | 9.90 | 9.37 | 9.56 | 9.56 | qfq | 4,184,296 | 40,286,346 | -3.43% |
| 2026-06-05 | 9.63 | 10.00 | 9.48 | 9.90 | 9.90 | qfq | 3,868,400 | 37,670,383 | 2.70% |
| 2026-06-04 | 9.76 | 9.89 | 9.53 | 9.64 | 9.64 | qfq | 2,611,360 | 25,223,822 | -1.73% |
| 2026-06-03 | 9.95 | 9.97 | 9.68 | 9.81 | 9.81 | qfq | 3,490,460 | 34,241,263 | -1.31% |
| 2026-06-02 | 10.28 | 10.38 | 9.90 | 9.94 | 9.94 | qfq | 4,112,600 | 41,476,124 | -3.50% |
| 2026-06-01 | 9.91 | 10.39 | 9.13 | 10.30 | 10.30 | qfq | 5,052,600 | 51,527,851 | 3.10% |
| 2026-05-29 | 10.27 | 10.38 | 9.93 | 9.99 | 9.99 | qfq | 3,842,928 | 39,009,052 | -1.87% |
| 2026-05-28 | 10.07 | 10.30 | 9.97 | 10.18 | 10.18 | qfq | 3,786,530 | 38,388,680 | 1.39% |
| 2026-05-27 | 10.32 | 10.36 | 9.84 | 10.04 | 10.04 | qfq | 5,071,870 | 50,772,600 | -2.71% |
| 2026-05-26 | 10.46 | 10.57 | 10.21 | 10.32 | 10.32 | qfq | 3,307,450 | 34,298,574 | -2.18% |
| 2026-05-25 | 10.58 | 10.82 | 10.39 | 10.55 | 10.55 | qfq | 4,186,180 | 44,305,426 | -0.09% |
| 2026-05-22 | 10.54 | 10.67 | 10.30 | 10.56 | 10.56 | qfq | 4,672,300 | 49,060,185 | 0.38% |
| 2026-05-21 | 11.06 | 11.15 | 10.43 | 10.52 | 10.52 | qfq | 4,074,400 | 43,921,535 | -4.71% |
| 2026-05-20 | 11.27 | 11.28 | 10.89 | 11.04 | 11.04 | qfq | 3,069,880 | 33,732,380 | -1.60% |
| 2026-05-19 | 11.30 | 11.45 | 11.09 | 11.22 | 11.22 | qfq | 2,848,300 | 32,040,637 | -0.18% |
| 2026-05-18 | 11.17 | 11.32 | 11.01 | 11.24 | 11.24 | qfq | 4,558,955 | 50,896,716 | 0.63% |
| 2026-05-15 | 11.42 | 11.55 | 11.02 | 11.17 | 11.17 | qfq | 5,491,940 | 61,877,517 | -2.10% |
| 2026-05-14 | 11.65 | 11.65 | 11.38 | 11.41 | 11.41 | qfq | 3,037,842 | 34,843,728 | -1.72% |
| 2026-05-13 | 11.94 | 11.94 | 11.53 | 11.61 | 11.61 | qfq | 3,677,716 | 42,940,906 | -1.86% |
| 2026-05-12 | 12.09 | 12.18 | 11.75 | 11.83 | 11.83 | qfq | 3,044,125 | 36,325,639 | -2.23% |
| 2026-05-11 | 12.22 | 12.26 | 11.97 | 12.10 | 12.10 | qfq | 3,616,010 | 43,655,496 | -0.58% |
| 2026-05-08 | 11.97 | 12.30 | 11.93 | 12.17 | 12.17 | qfq | 3,851,610 | 46,577,826 | 2.01% |
| 2026-05-07 | 12.16 | 12.27 | 11.91 | 11.93 | 11.93 | qfq | 3,669,300 | 44,155,673 | -2.13% |
| 2026-05-06 | 12.31 | 12.38 | 11.92 | 12.19 | 12.19 | qfq | 5,808,575 | 71,052,411 | -1.06% |
| 2026-04-30 | 12.10 | 12.43 | 11.93 | 12.32 | 12.32 | qfq | 5,271,935 | 64,369,521 | 2.67% |
| 2026-04-29 | 11.82 | 12.08 | 11.75 | 12.00 | 12.00 | qfq | 3,271,416 | 39,193,864 | 1.44% |
| 2026-04-28 | 11.74 | 11.95 | 11.65 | 11.83 | 11.83 | qfq | 3,861,311 | 45,526,467 | 0.08% |
| 2026-04-27 | 11.53 | 11.88 | 11.32 | 11.82 | 11.82 | qfq | 4,444,300 | 51,682,928 | 3.05% |
| 2026-04-24 | 11.19 | 11.54 | 11.13 | 11.47 | 11.47 | qfq | 2,789,391 | 31,725,235 | 0.61% |
| 2026-04-23 | 11.50 | 11.53 | 11.23 | 11.40 | 11.40 | qfq | 3,247,380 | 37,011,037 | -0.52% |
| 2026-04-22 | 11.71 | 11.75 | 11.39 | 11.46 | 11.46 | qfq | 3,156,726 | 36,277,218 | -2.05% |
| 2026-04-21 | 11.97 | 11.99 | 11.61 | 11.70 | 11.70 | qfq | 4,101,000 | 48,338,404 | -2.26% |
| 2026-04-20 | 12.08 | 12.14 | 11.67 | 11.97 | 11.97 | qfq | 4,009,515 | 47,689,331 | 1.01% |
| 2026-04-17 | 11.97 | 11.99 | 11.74 | 11.85 | 11.85 | qfq | 2,008,226 | 23,827,981 | -0.67% |
| 2026-04-16 | 11.79 | 12.01 | 11.63 | 11.93 | 11.93 | qfq | 2,392,946 | 28,330,288 | 1.53% |
| 2026-04-15 | 11.94 | 11.98 | 11.70 | 11.75 | 11.75 | qfq | 2,466,620 | 29,145,652 | -1.43% |
| 2026-04-14 | 11.82 | 11.99 | 11.66 | 11.92 | 11.92 | qfq | 3,038,688 | 35,937,228 | 1.62% |
| 2026-04-13 | 11.67 | 11.80 | 11.56 | 11.73 | 11.73 | qfq | 2,087,840 | 24,397,669 | -0.26% |
| 2026-04-10 | 11.72 | 11.93 | 11.69 | 11.76 | 11.76 | qfq | 2,556,200 | 30,187,384 | 0.86% |
| 2026-04-09 | 11.90 | 11.99 | 11.56 | 11.66 | 11.66 | qfq | 2,297,660 | 26,900,891 | -1.60% |
| 2026-04-08 | 11.65 | 11.86 | 11.43 | 11.85 | 11.85 | qfq | 3,364,805 | 39,495,528 | 4.22% |
| 2026-04-07 | 11.08 | 11.42 | 10.97 | 11.37 | 11.37 | qfq | 3,436,500 | 38,729,723 | 3.27% |
| 2026-04-03 | 11.54 | 11.54 | 10.92 | 11.01 | 11.01 | qfq | 2,478,100 | 27,587,480 | -3.59% |
| 2026-04-02 | 11.63 | 11.74 | 11.33 | 11.42 | 11.42 | qfq | 3,216,300 | 36,866,446 | -2.06% |
| 2026-04-01 | 11.68 | 11.82 | 11.57 | 11.66 | 11.66 | qfq | 4,121,500 | 48,155,486 | 1.30% |
| 2026-03-31 | 11.75 | 11.92 | 11.46 | 11.51 | 11.51 | qfq | 3,507,600 | 40,977,518 | -1.37% |
| 2026-03-30 | 11.47 | 11.68 | 11.36 | 11.67 | 11.67 | qfq | 2,411,800 | 27,851,656 | 1.30% |
| 2026-03-27 | 11.21 | 11.59 | 11.20 | 11.52 | 11.52 | qfq | 2,871,600 | 32,823,369 | 1.68% |
| 2026-03-26 | 11.56 | 11.73 | 11.27 | 11.33 | 11.33 | qfq | 2,662,200 | 30,443,989 | -1.90% |
| 2026-03-25 | 11.40 | 11.62 | 11.36 | 11.55 | 11.55 | qfq | 4,404,860 | 50,692,823 | 1.67% |
| 2026-03-24 | 11.20 | 11.53 | 10.90 | 11.36 | 11.36 | qfq | 6,607,431 | 73,730,785 | 4.22% |
| 2026-03-23 | 11.58 | 11.69 | 10.70 | 10.90 | 10.90 | qfq | 6,721,550 | 75,481,715 | -8.33% |
| 2026-03-20 | 12.20 | 12.29 | 11.87 | 11.89 | 11.89 | qfq | 2,976,030 | 35,822,388 | -1.98% |
| 2026-03-19 | 12.48 | 12.54 | 12.09 | 12.13 | 12.13 | qfq | 2,918,440 | 35,812,291 | -2.88% |
| 2026-03-18 | 12.46 | 12.52 | 12.27 | 12.49 | 12.49 | qfq | 2,715,760 | 33,571,048 | 0.64% |
| 2026-03-17 | 12.61 | 12.80 | 12.40 | 12.41 | 12.41 | qfq | 2,605,840 | 32,869,257 | -0.96% |
| 2026-03-16 | 12.55 | 12.71 | 12.40 | 12.53 | 12.53 | qfq | 2,572,100 | 32,283,812 | 0.40% |
| 2026-03-13 | 12.63 | 12.84 | 12.45 | 12.48 | 12.48 | qfq | 2,985,000 | 37,718,025 | -1.11% |
| 2026-03-12 | 12.88 | 12.94 | 12.54 | 12.62 | 12.62 | qfq | 2,758,530 | 35,049,451 | -1.41% |
| 2026-03-11 | 13.07 | 13.07 | 12.66 | 12.80 | 12.80 | qfq | 2,684,560 | 34,414,755 | -1.31% |
| 2026-03-10 | 12.69 | 12.97 | 12.69 | 12.97 | 12.97 | qfq | 2,592,100 | 33,417,551 | 2.61% |
| 2026-03-09 | 12.70 | 12.77 | 12.37 | 12.64 | 12.64 | qfq | 3,174,800 | 39,973,214 | -1.63% |
| 2026-03-06 | 12.37 | 12.85 | 12.32 | 12.85 | 12.85 | qfq | 3,500,821 | 44,286,768 | 4.05% |
| 2026-03-05 | 12.58 | 12.67 | 12.29 | 12.35 | 12.35 | qfq | 2,824,700 | 35,250,513 | 0.00% |
| 2026-03-04 | 12.42 | 12.61 | 12.16 | 12.35 | 12.35 | qfq | 3,254,740 | 40,257,643 | -1.44% |
| 2026-03-03 | 12.91 | 13.08 | 12.47 | 12.53 | 12.53 | qfq | 3,858,340 | 49,255,776 | -2.49% |
| 2026-03-02 | 13.32 | 13.36 | 12.75 | 12.85 | 12.85 | qfq | 5,655,495 | 73,586,913 | -4.03% |
| 2026-02-27 | 13.12 | 13.41 | 12.98 | 13.39 | 13.39 | qfq | 3,980,640 | 52,496,361 | 3.00% |
| 2026-02-26 | 13.27 | 13.33 | 12.97 | 13.00 | 13.00 | qfq | 3,682,450 | 48,146,227 | -2.03% |
| 2026-02-25 | 13.09 | 13.30 | 13.09 | 13.27 | 13.27 | qfq | 3,159,740 | 41,835,858 | 1.61% |
| 2026-02-24 | 13.05 | 13.16 | 12.86 | 13.06 | 13.06 | qfq | 2,889,900 | 37,585,152 | 1.01% |
| 2026-02-13 | 12.87 | 13.11 | 12.82 | 12.93 | 12.93 | qfq | 3,513,610 | 45,606,963 | 0.70% |
| 2026-02-12 | 12.98 | 13.01 | 12.78 | 12.84 | 12.84 | qfq | 3,029,800 | 39,091,820 | -1.15% |
| 2026-02-11 | 13.05 | 13.18 | 12.92 | 12.99 | 12.99 | qfq | 3,389,400 | 44,298,185 | 0.23% |
| 2026-02-10 | 13.25 | 13.28 | 12.93 | 12.96 | 12.96 | qfq | 3,212,200 | 41,996,531 | -1.74% |
| 2026-02-09 | 13.18 | 13.28 | 13.08 | 13.19 | 13.19 | qfq | 4,256,000 | 56,144,388 | 1.15% |
| 2026-02-06 | 12.98 | 13.25 | 12.88 | 13.04 | 13.04 | qfq | 5,453,170 | 71,456,979 | -0.08% |
| 2026-02-05 | 13.14 | 13.27 | 12.86 | 13.05 | 13.05 | qfq | 7,229,000 | 94,193,320 | -1.29% |
| 2026-02-04 | 13.13 | 13.32 | 13.00 | 13.22 | 13.22 | qfq | 4,187,100 | 55,186,305 | 1.15% |
| 2026-02-03 | 13.03 | 13.23 | 12.94 | 13.07 | 13.07 | qfq | 4,566,100 | 59,703,169 | 1.08% |
| 2026-02-02 | 13.30 | 13.42 | 12.88 | 12.93 | 12.93 | qfq | 4,382,520 | 57,684,026 | -2.71% |
| 2026-01-30 | 13.19 | 13.45 | 13.07 | 13.29 | 13.29 | qfq | 6,096,300 | 80,812,149 | 0.00% |
| 2026-01-29 | 13.41 | 13.71 | 13.25 | 13.29 | 13.29 | qfq | 8,023,340 | 107,999,370 | -0.37% |
| 2026-01-28 | 13.28 | 14.31 | 13.24 | 13.34 | 13.34 | qfq | 7,857,630 | 106,418,703 | 0.53% |
| 2026-01-27 | 13.75 | 13.77 | 13.05 | 13.27 | 13.27 | qfq | 6,921,710 | 92,235,524 | -3.56% |
| 2026-01-26 | 13.25 | 14.18 | 13.25 | 13.76 | 13.76 | qfq | 8,254,800 | 113,569,616 | -2.96% |
| 2026-01-23 | 14.11 | 14.19 | 13.72 | 14.18 | 14.18 | qfq | 5,796,800 | 80,908,438 | 0.50% |
| 2026-01-22 | 14.23 | 14.34 | 14.04 | 14.11 | 14.11 | qfq | 5,210,015 | 73,622,922 | -1.40% |
| 2026-01-21 | 13.79 | 14.62 | 13.71 | 14.31 | 14.31 | qfq | 12,302,977 | 176,503,129 | 1.71% |
| 2026-01-20 | 13.06 | 14.10 | 12.97 | 14.07 | 14.07 | qfq | 10,886,280 | 148,557,799 | 7.57% |
| 2026-01-19 | 13.00 | 13.15 | 12.86 | 13.08 | 13.08 | qfq | 3,857,647 | 50,319,716 | 0.93% |
| 2026-01-16 | 13.24 | 13.32 | 12.68 | 12.96 | 12.96 | qfq | 5,886,840 | 76,163,071 | -1.52% |
| 2026-01-15 | 12.87 | 13.66 | 12.72 | 13.16 | 13.16 | qfq | 9,680,720 | 128,078,673 | 3.46% |
| 2026-01-14 | 12.49 | 12.89 | 12.42 | 12.72 | 12.72 | qfq | 5,989,755 | 76,022,354 | 2.42% |
| 2026-01-13 | 12.61 | 12.63 | 12.27 | 12.42 | 12.42 | qfq | 3,984,130 | 49,431,657 | -0.96% |
| 2026-01-12 | 12.50 | 12.64 | 12.29 | 12.54 | 12.54 | qfq | 4,992,600 | 62,280,256 | 0.64% |
| 2026-01-09 | 12.46 | 12.53 | 12.26 | 12.46 | 12.46 | qfq | 4,124,690 | 51,176,526 | 0.00% |
| 2026-01-08 | 12.07 | 12.65 | 11.94 | 12.46 | 12.46 | qfq | 5,568,347 | 69,010,675 | 3.23% |
| 2026-01-07 | 12.23 | 12.39 | 12.01 | 12.07 | 12.07 | qfq | 3,236,220 | 39,401,541 | -0.98% |
| 2026-01-06 | 12.30 | 12.37 | 12.18 | 12.19 | 12.19 | qfq | 3,244,210 | 39,789,720 | -0.49% |
| 2026-01-05 | 12.21 | 12.45 | 12.20 | 12.25 | 12.25 | qfq | 4,512,010 | 55,424,383 | 0.74% |
| 2025-12-31 | 12.41 | 12.44 | 12.05 | 12.16 | 12.16 | qfq | 3,700,700 | 45,114,890 | -0.41% |
| 2025-12-30 | 12.45 | 12.45 | 12.11 | 12.21 | 12.21 | qfq | 3,426,800 | 41,999,037 | -1.93% |
| 2025-12-29 | 12.62 | 12.75 | 12.32 | 12.45 | 12.45 | qfq | 5,317,110 | 66,496,588 | -0.80% |
| 2025-12-26 | 12.18 | 12.89 | 12.01 | 12.55 | 12.55 | qfq | 8,666,652 | 109,293,081 | 3.04% |
| 2025-12-25 | 11.85 | 12.30 | 11.78 | 12.18 | 12.18 | qfq | 4,818,467 | 58,035,582 | 3.57% |
| 2025-12-24 | 11.72 | 11.86 | 11.65 | 11.76 | 11.76 | qfq | 2,581,800 | 30,410,564 | -1.26% |
| 2025-12-23 | 12.07 | 12.13 | 11.80 | 11.91 | 11.76 | qfq | 3,506,900 | 41,677,335 | -1.33% |
| 2025-12-22 | 12.14 | 12.33 | 12.01 | 12.07 | 11.92 | qfq | 6,666,690 | 80,845,672 | -0.17% |
| 2025-12-19 | 11.48 | 12.51 | 11.40 | 12.09 | 11.94 | qfq | 8,656,450 | 104,192,414 | 5.31% |
| 2025-12-18 | 11.22 | 11.60 | 11.17 | 11.48 | 11.34 | qfq | 3,895,700 | 44,654,356 | 2.78% |
| 2025-12-17 | 11.17 | 11.28 | 10.95 | 11.17 | 11.03 | qfq | 2,242,330 | 24,938,060 | 0.00% |
| 2025-12-16 | 11.35 | 11.40 | 11.10 | 11.17 | 11.03 | qfq | 2,721,840 | 30,536,318 | -1.59% |
| 2025-12-15 | 11.21 | 11.45 | 11.07 | 11.35 | 11.21 | qfq | 3,119,400 | 35,231,860 | 0.98% |
| 2025-12-12 | 11.59 | 11.66 | 11.03 | 11.24 | 11.10 | qfq | 3,956,440 | 45,156,354 | -3.19% |
| 2025-12-11 | 11.96 | 12.04 | 11.54 | 11.61 | 11.47 | qfq | 4,194,360 | 49,082,999 | -3.09% |
| 2025-12-10 | 11.84 | 12.06 | 11.66 | 11.98 | 11.83 | qfq | 4,225,720 | 50,236,359 | 1.78% |
| 2025-12-09 | 11.96 | 12.04 | 11.77 | 11.77 | 11.62 | qfq | 2,543,040 | 30,202,328 | -1.59% |
| 2025-12-08 | 11.92 | 11.98 | 11.79 | 11.96 | 11.81 | qfq | 2,910,480 | 34,644,875 | 0.67% |
| 2025-12-05 | 11.84 | 12.29 | 11.71 | 11.88 | 11.73 | qfq | 4,086,790 | 48,607,645 | 0.42% |
| 2025-12-04 | 12.00 | 12.10 | 11.77 | 11.83 | 11.68 | qfq | 2,674,850 | 31,834,735 | -1.74% |
| 2025-12-03 | 12.15 | 12.16 | 11.92 | 12.04 | 11.89 | qfq | 1,966,700 | 23,610,221 | -0.41% |
| 2025-12-02 | 12.02 | 12.19 | 11.88 | 12.09 | 11.94 | qfq | 2,680,180 | 32,327,657 | 0.42% |
| 2025-12-01 | 12.18 | 12.29 | 11.99 | 12.04 | 11.89 | qfq | 3,223,400 | 39,179,917 | -0.66% |
| 2025-11-28 | 12.07 | 12.18 | 11.85 | 12.12 | 11.97 | qfq | 2,405,700 | 28,943,838 | 1.59% |
| 2025-11-27 | 11.78 | 12.05 | 11.70 | 11.93 | 11.78 | qfq | 2,649,045 | 31,528,683 | 1.02% |
| 2025-11-26 | 11.99 | 12.13 | 11.79 | 11.81 | 11.66 | qfq | 2,546,240 | 30,358,782 | -1.34% |
| 2025-11-25 | 11.96 | 12.10 | 11.77 | 11.97 | 11.82 | qfq | 2,856,880 | 34,257,475 | 1.01% |
| 2025-11-24 | 11.65 | 11.93 | 11.65 | 11.85 | 11.70 | qfq | 5,402,780 | 63,625,458 | 2.78% |
| 2025-11-21 | 12.08 | 12.28 | 11.49 | 11.53 | 11.39 | qfq | 6,442,905 | 75,773,324 | -5.49% |
| 2025-11-20 | 12.20 | 12.56 | 12.09 | 12.20 | 12.05 | qfq | 5,153,650 | 63,244,992 | 0.41% |
| 2025-11-19 | 12.51 | 12.51 | 12.15 | 12.15 | 12.00 | qfq | 3,755,800 | 46,072,113 | -2.57% |
| 2025-11-18 | 12.56 | 12.64 | 12.27 | 12.47 | 12.31 | qfq | 3,720,000 | 46,097,168 | -0.72% |
| 2025-11-17 | 12.66 | 12.69 | 12.43 | 12.56 | 12.40 | qfq | 3,627,400 | 45,463,860 | -0.48% |
| 2025-11-14 | 12.65 | 12.76 | 12.56 | 12.62 | 12.46 | qfq | 5,237,740 | 66,455,470 | 0.24% |
| 2025-11-13 | 12.71 | 12.71 | 12.37 | 12.59 | 12.43 | qfq | 5,304,500 | 66,502,993 | -0.55% |
| 2025-11-12 | 12.90 | 13.01 | 12.53 | 12.66 | 12.50 | qfq | 7,941,260 | 101,155,985 | -0.55% |
| 2025-11-11 | 12.36 | 12.82 | 12.31 | 12.73 | 12.57 | qfq | 8,150,400 | 102,682,788 | 2.99% |
| 2025-11-10 | 12.36 | 12.46 | 12.23 | 12.36 | 12.21 | qfq | 3,136,240 | 38,707,242 | 0.00% |
| 2025-11-07 | 12.39 | 12.52 | 12.28 | 12.36 | 12.21 | qfq | 3,889,100 | 48,210,743 | -0.64% |
| 2025-11-06 | 12.37 | 12.50 | 12.18 | 12.44 | 12.28 | qfq | 5,420,340 | 66,837,371 | 0.57% |
| 2025-11-05 | 12.25 | 12.46 | 12.12 | 12.37 | 12.22 | qfq | 5,068,880 | 62,298,289 | 0.98% |
| 2025-11-04 | 12.36 | 12.41 | 12.20 | 12.25 | 12.10 | qfq | 4,389,100 | 54,093,263 | -0.41% |
| 2025-11-03 | 12.46 | 12.48 | 12.12 | 12.30 | 12.15 | qfq | 5,319,010 | 65,094,650 | 0.08% |
| 2025-10-31 | 12.10 | 12.52 | 12.09 | 12.29 | 12.14 | qfq | 7,118,060 | 87,813,068 | 1.65% |
| 2025-10-30 | 12.57 | 12.70 | 12.04 | 12.09 | 11.94 | qfq | 7,911,365 | 96,781,322 | -3.28% |
| 2025-10-29 | 12.44 | 12.62 | 12.08 | 12.50 | 12.34 | qfq | 8,190,910 | 101,227,913 | 1.46% |
| 2025-10-28 | 12.50 | 12.57 | 12.21 | 12.32 | 12.17 | qfq | 5,979,500 | 73,790,090 | 0.00% |
| 2025-10-27 | 12.50 | 12.56 | 12.19 | 12.32 | 12.17 | qfq | 8,782,010 | 108,634,490 | -1.28% |
| 2025-10-24 | 12.80 | 12.80 | 12.43 | 12.48 | 12.32 | qfq | 8,210,320 | 102,743,440 | -2.50% |
| 2025-10-23 | 12.79 | 13.00 | 12.51 | 12.80 | 12.64 | qfq | 12,580,980 | 160,168,466 | 0.08% |
| 2025-10-22 | 12.42 | 13.12 | 12.28 | 12.79 | 12.63 | qfq | 18,789,010 | 241,060,914 | 2.81% |
| 2025-10-21 | 12.00 | 12.44 | 11.89 | 12.44 | 12.28 | qfq | 7,664,720 | 93,966,605 | 3.67% |
| 2025-10-20 | 12.04 | 12.13 | 11.92 | 12.00 | 11.85 | qfq | 7,279,980 | 87,408,411 | -0.33% |
| 2025-10-17 | 12.20 | 12.30 | 11.93 | 12.04 | 11.89 | qfq | 8,446,895 | 102,163,559 | -2.11% |
| 2025-10-16 | 12.60 | 12.75 | 12.10 | 12.30 | 12.15 | qfq | 10,931,979 | 135,200,455 | -2.92% |
| 2025-10-15 | 12.26 | 12.67 | 12.26 | 12.67 | 12.51 | qfq | 13,351,039 | 167,018,822 | 2.10% |
| 2025-10-14 | 12.18 | 12.43 | 12.09 | 12.41 | 12.26 | qfq | 13,231,020 | 162,190,537 | 2.39% |
| 2025-10-13 | 11.66 | 12.26 | 11.39 | 12.12 | 11.97 | qfq | 12,932,445 | 155,182,091 | -0.90% |
| 2025-10-10 | 11.86 | 12.58 | 11.63 | 12.23 | 12.08 | qfq | 17,434,925 | 209,274,307 | 3.21% |
| 2025-10-09 | 11.71 | 12.09 | 11.52 | 11.85 | 11.70 | qfq | 20,487,150 | 241,457,545 | 1.54% |
| 2025-09-30 | 12.04 | 12.05 | 11.55 | 11.67 | 11.52 | qfq | 22,478,550 | 264,053,692 | -3.15% |
| 2025-09-29 | 13.08 | 14.39 | 12.02 | 12.05 | 11.90 | qfq | 39,155,237 | 502,831,884 | -7.87% |
| 2025-09-12 | 12.10 | 13.08 | 11.91 | 13.08 | 12.92 | qfq | 17,163,655 | 217,922,582 | 10.01% |
| 2025-09-11 | 10.81 | 11.89 | 10.70 | 11.89 | 11.74 | qfq | 14,987,145 | 175,550,089 | 9.99% |
| 2025-09-10 | 10.80 | 10.85 | 10.71 | 10.81 | 10.68 | qfq | 2,650,425 | 28,589,097 | 0.19% |
| 2025-09-09 | 10.72 | 10.82 | 10.63 | 10.79 | 10.66 | qfq | 3,576,325 | 38,407,797 | 0.75% |
| 2025-09-08 | 10.54 | 10.74 | 10.52 | 10.71 | 10.58 | qfq | 4,197,200 | 44,733,603 | 1.90% |
| 2025-09-05 | 10.52 | 10.59 | 10.33 | 10.51 | 10.38 | qfq | 3,721,500 | 39,013,402 | 0.38% |
| 2025-09-04 | 10.41 | 10.64 | 10.31 | 10.47 | 10.34 | qfq | 4,691,130 | 49,304,087 | 1.26% |
| 2025-09-03 | 10.65 | 10.71 | 10.34 | 10.34 | 10.21 | qfq | 3,184,100 | 33,401,058 | -2.64% |
| 2025-09-02 | 10.72 | 10.74 | 10.43 | 10.62 | 10.49 | qfq | 4,826,755 | 51,094,347 | -0.93% |
| 2025-09-01 | 10.69 | 10.90 | 10.61 | 10.72 | 10.59 | qfq | 4,485,755 | 48,178,641 | 0.19% |
| 2025-08-29 | 10.72 | 10.82 | 10.52 | 10.70 | 10.57 | qfq | 3,576,330 | 38,150,327 | 0.09% |
| 2025-08-28 | 10.78 | 10.99 | 10.25 | 10.69 | 10.56 | qfq | 7,393,760 | 78,402,296 | -0.65% |
| 2025-08-27 | 11.18 | 11.27 | 10.72 | 10.76 | 10.63 | qfq | 7,852,147 | 86,225,843 | -4.01% |
| 2025-08-26 | 11.11 | 11.27 | 11.02 | 11.21 | 11.07 | qfq | 3,985,685 | 44,570,459 | 0.45% |
| 2025-08-25 | 11.14 | 11.27 | 11.04 | 11.16 | 11.02 | qfq | 4,814,272 | 53,823,011 | 0.18% |
| 2025-08-22 | 11.23 | 11.35 | 11.04 | 11.14 | 11.00 | qfq | 4,360,532 | 48,488,425 | -1.24% |
| 2025-08-21 | 11.25 | 11.36 | 11.19 | 11.28 | 11.14 | qfq | 4,275,789 | 48,136,444 | 0.36% |
| 2025-08-20 | 11.24 | 11.24 | 11.11 | 11.24 | 11.10 | qfq | 3,347,300 | 37,388,422 | 0.00% |
| 2025-08-19 | 10.97 | 11.35 | 10.91 | 11.24 | 11.10 | qfq | 5,837,730 | 65,012,801 | 2.55% |
| 2025-08-18 | 11.09 | 11.20 | 10.94 | 10.96 | 10.82 | qfq | 4,422,635 | 49,042,464 | -0.63% |
| 2025-08-15 | 10.97 | 11.10 | 10.90 | 11.03 | 10.89 | qfq | 4,166,000 | 46,012,807 | 0.73% |
| 2025-08-14 | 11.10 | 11.15 | 10.91 | 10.95 | 10.81 | qfq | 4,301,730 | 47,385,963 | -1.08% |
| 2025-08-13 | 11.17 | 11.28 | 11.00 | 11.07 | 10.93 | qfq | 3,966,835 | 43,950,274 | -0.90% |
| 2025-08-12 | 11.30 | 11.38 | 11.13 | 11.17 | 11.03 | qfq | 3,605,355 | 40,414,754 | -0.89% |
| 2025-08-11 | 11.17 | 11.27 | 11.08 | 11.27 | 11.13 | qfq | 4,202,900 | 47,021,698 | 1.53% |
| 2025-08-08 | 10.94 | 11.11 | 10.84 | 11.10 | 10.96 | qfq | 3,690,300 | 40,599,452 | 1.00% |
| 2025-08-07 | 11.02 | 11.07 | 10.94 | 10.99 | 10.85 | qfq | 2,745,750 | 30,186,571 | -0.27% |
| 2025-08-06 | 10.99 | 11.04 | 10.92 | 11.02 | 10.88 | qfq | 3,770,635 | 41,428,938 | 0.18% |
| 2025-08-05 | 11.03 | 11.07 | 10.93 | 11.00 | 10.86 | qfq | 4,435,400 | 48,752,287 | 1.10% |
| 2025-08-04 | 10.90 | 10.99 | 10.73 | 10.88 | 10.74 | qfq | 5,504,305 | 59,913,113 | 0.09% |
| 2025-08-01 | 10.78 | 11.17 | 10.71 | 10.87 | 10.73 | qfq | 8,888,030 | 96,407,708 | 1.49% |
| 2025-07-31 | 11.27 | 11.47 | 10.63 | 10.71 | 10.58 | qfq | 10,256,500 | 112,337,231 | -4.97% |
| 2025-07-30 | 10.93 | 11.66 | 10.87 | 11.27 | 11.13 | qfq | 14,683,230 | 165,455,380 | 2.92% |
| 2025-07-29 | 10.82 | 10.95 | 10.73 | 10.95 | 10.81 | qfq | 3,698,115 | 40,066,398 | 1.11% |
| 2025-07-28 | 10.82 | 10.86 | 10.73 | 10.83 | 10.69 | qfq | 3,148,910 | 34,008,395 | 0.09% |
| 2025-07-25 | 10.74 | 10.87 | 10.63 | 10.82 | 10.68 | qfq | 4,144,110 | 44,670,401 | 1.41% |
| 2025-07-24 | 10.54 | 10.71 | 10.54 | 10.67 | 10.54 | qfq | 3,653,940 | 38,952,408 | 1.14% |
| 2025-07-23 | 10.66 | 10.71 | 10.54 | 10.55 | 10.42 | qfq | 3,479,820 | 36,978,073 | -1.31% |
| 2025-07-22 | 10.76 | 10.79 | 10.58 | 10.69 | 10.56 | qfq | 3,392,945 | 36,159,952 | -0.37% |
| 2025-07-21 | 10.65 | 10.79 | 10.63 | 10.73 | 10.60 | qfq | 3,591,800 | 38,510,468 | 1.04% |
| 2025-07-18 | 10.66 | 10.67 | 10.53 | 10.62 | 10.49 | qfq | 2,727,700 | 28,886,799 | -0.38% |
| 2025-07-17 | 10.65 | 10.68 | 10.58 | 10.66 | 10.53 | qfq | 3,478,880 | 37,025,894 | -0.09% |
| 2025-07-16 | 10.62 | 10.71 | 10.55 | 10.67 | 10.54 | qfq | 3,429,700 | 36,492,718 | 0.66% |
| 2025-07-15 | 10.68 | 10.72 | 10.42 | 10.60 | 10.47 | qfq | 5,689,250 | 60,024,883 | -0.75% |
| 2025-07-14 | 10.67 | 10.71 | 10.50 | 10.68 | 10.55 | qfq | 5,895,440 | 62,503,065 | -0.28% |
| 2025-07-11 | 10.93 | 10.98 | 10.63 | 10.71 | 10.58 | qfq | 8,902,535 | 95,666,260 | -2.01% |
| 2025-07-10 | 10.55 | 11.04 | 10.52 | 10.93 | 10.79 | qfq | 11,142,170 | 120,706,038 | 3.11% |
| 2025-07-09 | 10.54 | 10.61 | 10.49 | 10.60 | 10.47 | qfq | 3,875,555 | 40,898,677 | 0.57% |
| 2025-07-08 | 10.44 | 10.60 | 10.41 | 10.54 | 10.41 | qfq | 4,228,555 | 44,562,579 | 0.76% |
| 2025-07-07 | 10.23 | 10.50 | 10.23 | 10.46 | 10.33 | qfq | 4,304,700 | 44,885,218 | 1.75% |
| 2025-07-04 | 10.44 | 10.44 | 10.25 | 10.28 | 10.15 | qfq | 2,935,120 | 30,289,710 | -1.44% |
| 2025-07-03 | 10.47 | 10.57 | 10.39 | 10.43 | 10.30 | qfq | 4,596,580 | 48,115,145 | -0.19% |
| 2025-07-02 | 10.40 | 10.50 | 10.32 | 10.45 | 10.32 | qfq | 3,046,000 | 31,673,667 | 0.19% |
| 2025-07-01 | 10.33 | 10.50 | 10.27 | 10.43 | 10.30 | qfq | 4,409,100 | 45,814,077 | 1.07% |
| 2025-06-30 | 10.21 | 10.36 | 10.19 | 10.32 | 10.19 | qfq | 3,581,000 | 36,866,776 | 1.08% |
| 2025-06-27 | 10.12 | 10.22 | 10.12 | 10.21 | 10.08 | qfq | 2,649,400 | 26,966,547 | 0.59% |
| 2025-06-26 | 10.20 | 10.23 | 10.10 | 10.15 | 10.02 | qfq | 2,605,200 | 26,463,544 | -0.49% |
| 2025-06-25 | 10.21 | 10.22 | 10.09 | 10.20 | 10.07 | qfq | 3,614,310 | 36,745,548 | 0.20% |
| 2025-06-24 | 10.06 | 10.21 | 10.04 | 10.18 | 10.05 | qfq | 2,851,800 | 28,935,379 | 1.39% |
| 2025-06-23 | 9.87 | 10.06 | 9.79 | 10.04 | 9.91 | qfq | 3,488,300 | 34,699,522 | 1.41% |
| 2025-06-20 | 9.99 | 10.05 | 9.84 | 9.90 | 9.78 | qfq | 4,165,100 | 41,324,895 | -1.00% |
| 2025-06-19 | 10.19 | 10.26 | 9.96 | 10.00 | 9.88 | qfq | 4,980,600 | 50,228,732 | -2.34% |
| 2025-06-18 | 10.45 | 10.47 | 10.22 | 10.24 | 10.11 | qfq | 4,047,100 | 41,591,651 | -2.29% |
| 2025-06-17 | 10.53 | 10.62 | 10.37 | 10.48 | 10.35 | qfq | 4,275,804 | 44,819,142 | -0.47% |
| 2025-06-16 | 10.37 | 10.57 | 10.37 | 10.53 | 10.40 | qfq | 7,041,400 | 73,915,281 | 1.06% |
| 2025-06-13 | 10.44 | 10.55 | 10.10 | 10.42 | 10.29 | qfq | 13,306,519 | 137,311,886 | -0.19% |
| 2025-06-12 | 10.53 | 10.55 | 10.35 | 10.44 | 10.31 | qfq | 5,153,600 | 53,837,687 | -0.48% |
| 2025-06-11 | 10.56 | 10.57 | 10.01 | 10.49 | 10.36 | qfq | 6,058,300 | 63,349,264 | 0.58% |
| 2025-06-10 | 10.62 | 10.73 | 10.33 | 10.43 | 10.30 | qfq | 8,731,340 | 91,900,533 | -2.25% |
| 2025-06-09 | 10.55 | 10.83 | 10.35 | 10.67 | 10.54 | qfq | 12,522,350 | 132,220,686 | 1.23% |
| 2025-06-06 | 10.74 | 10.80 | 10.47 | 10.54 | 10.41 | qfq | 14,213,832 | 150,142,361 | -3.13% |
| 2025-06-05 | 11.13 | 11.27 | 10.73 | 10.88 | 10.56 | qfq | 21,212,345 | 232,484,799 | -3.37% |
| 2025-06-04 | 12.20 | 12.48 | 11.07 | 11.26 | 10.93 | qfq | 35,061,130 | 402,991,221 | -5.06% |
| 2025-06-03 | 10.60 | 11.86 | 10.52 | 11.86 | 11.51 | qfq | 15,208,343 | 173,496,942 | 10.02% |
| 2025-05-30 | 10.95 | 11.63 | 10.47 | 10.78 | 10.47 | qfq | 32,327,086 | 355,502,129 | 0.00% |
| 2025-05-29 | 9.85 | 10.78 | 9.85 | 10.78 | 10.47 | qfq | 12,591,150 | 132,692,282 | 10.00% |
| 2025-05-28 | 9.67 | 9.90 | 9.67 | 9.80 | 9.51 | qfq | 4,699,500 | 45,956,840 | 1.34% |
| 2025-05-27 | 9.64 | 9.81 | 9.61 | 9.67 | 9.39 | qfq | 5,392,125 | 52,219,805 | 0.00% |
| 2025-05-26 | 9.71 | 9.84 | 9.53 | 9.67 | 9.39 | qfq | 11,255,210 | 108,988,748 | -1.12% |
| 2025-05-23 | 9.91 | 10.92 | 9.75 | 9.78 | 9.49 | qfq | 13,166,350 | 135,191,817 | -1.51% |
| 2025-05-22 | 9.93 | 10.00 | 9.81 | 9.93 | 9.64 | qfq | 3,235,490 | 32,087,940 | -0.40% |
| 2025-05-21 | 9.99 | 10.03 | 9.88 | 9.97 | 9.68 | qfq | 1,973,600 | 19,622,545 | -0.20% |
| 2025-05-20 | 9.95 | 9.99 | 9.85 | 9.99 | 9.70 | qfq | 3,190,240 | 31,702,121 | 0.40% |
| 2025-05-19 | 9.84 | 9.97 | 9.78 | 9.95 | 9.66 | qfq | 3,529,360 | 34,936,388 | 1.74% |
| 2025-05-16 | 9.70 | 9.82 | 9.67 | 9.78 | 9.49 | qfq | 2,025,900 | 19,767,901 | 0.62% |
| 2025-05-15 | 9.66 | 9.76 | 9.60 | 9.72 | 9.44 | qfq | 2,291,575 | 22,184,973 | 0.62% |
| 2025-05-14 | 9.70 | 9.77 | 9.58 | 9.66 | 9.38 | qfq | 2,498,667 | 24,157,866 | -0.72% |
| 2025-05-13 | 9.76 | 9.89 | 9.70 | 9.73 | 9.45 | qfq | 2,877,100 | 28,106,989 | -0.41% |
| 2025-05-12 | 9.93 | 9.95 | 9.70 | 9.77 | 9.49 | qfq | 2,570,735 | 25,113,112 | -0.41% |
| 2025-05-09 | 9.95 | 9.99 | 9.72 | 9.81 | 9.52 | qfq | 3,010,400 | 29,557,494 | -1.01% |
| 2025-05-08 | 9.73 | 9.92 | 9.68 | 9.91 | 9.62 | qfq | 4,377,720 | 43,007,868 | 1.64% |
| 2025-05-07 | 9.88 | 10.05 | 9.71 | 9.75 | 9.47 | qfq | 4,270,563 | 42,107,181 | -0.20% |
| 2025-05-06 | 9.69 | 9.80 | 9.64 | 9.77 | 9.49 | qfq | 4,781,400 | 46,508,263 | 2.20% |
| 2025-04-30 | 9.58 | 9.77 | 9.54 | 9.56 | 9.28 | qfq | 3,355,400 | 32,276,561 | 0.21% |
| 2025-04-29 | 9.38 | 9.62 | 9.31 | 9.54 | 9.26 | qfq | 4,208,720 | 39,955,144 | 1.71% |
| 2025-04-28 | 9.62 | 9.69 | 9.28 | 9.38 | 9.11 | qfq | 4,948,860 | 46,585,861 | -2.90% |
| 2025-04-25 | 9.70 | 9.98 | 9.65 | 9.66 | 9.38 | qfq | 5,957,700 | 58,526,474 | -0.41% |
| 2025-04-24 | 9.62 | 9.88 | 9.59 | 9.70 | 9.42 | qfq | 4,553,270 | 44,289,452 | 0.41% |
| 2025-04-23 | 9.70 | 9.82 | 9.61 | 9.66 | 9.38 | qfq | 3,994,135 | 38,757,293 | -0.41% |
| 2025-04-22 | 9.43 | 9.73 | 9.43 | 9.70 | 9.42 | qfq | 5,913,495 | 56,897,887 | 2.43% |
| 2025-04-21 | 9.45 | 9.54 | 9.35 | 9.47 | 9.19 | qfq | 5,597,600 | 52,941,304 | -1.15% |
| 2025-04-18 | 9.44 | 9.65 | 9.28 | 9.58 | 9.30 | qfq | 9,019,100 | 85,656,171 | 3.12% |
| 2025-04-17 | 8.98 | 9.69 | 8.90 | 9.29 | 9.02 | qfq | 6,880,787 | 64,266,522 | 3.11% |
| 2025-04-16 | 9.14 | 9.20 | 8.84 | 9.01 | 8.75 | qfq | 2,057,300 | 18,535,723 | -1.31% |
| 2025-04-15 | 9.07 | 9.22 | 9.05 | 9.13 | 8.86 | qfq | 1,853,815 | 16,909,762 | 0.44% |
| 2025-04-14 | 9.07 | 9.30 | 9.04 | 9.09 | 8.82 | qfq | 2,889,565 | 26,455,573 | 0.33% |
| 2025-04-11 | 8.95 | 9.17 | 8.85 | 9.06 | 8.80 | qfq | 3,565,947 | 32,365,869 | 0.67% |
| 2025-04-10 | 8.80 | 9.22 | 8.80 | 9.00 | 8.74 | qfq | 4,881,627 | 43,973,963 | 2.62% |
| 2025-04-09 | 8.29 | 8.85 | 7.97 | 8.77 | 8.51 | qfq | 5,452,120 | 46,204,734 | 3.66% |
| 2025-04-08 | 8.30 | 8.62 | 8.30 | 8.46 | 8.21 | qfq | 5,289,875 | 44,624,522 | -1.05% |
| 2025-04-07 | 9.17 | 9.17 | 8.55 | 8.55 | 8.30 | qfq | 3,723,725 | 32,515,361 | -10.00% |
| 2025-04-03 | 9.41 | 9.58 | 9.32 | 9.50 | 9.22 | qfq | 2,330,380 | 22,090,734 | 0.53% |
| 2025-04-02 | 9.43 | 9.55 | 9.41 | 9.45 | 9.17 | qfq | 1,617,426 | 15,330,491 | 0.21% |
| 2025-04-01 | 9.30 | 9.52 | 9.29 | 9.43 | 9.15 | qfq | 2,319,840 | 21,924,743 | 1.29% |
| 2025-03-31 | 9.36 | 9.43 | 9.19 | 9.31 | 9.04 | qfq | 2,767,240 | 25,763,116 | -0.96% |
| 2025-03-28 | 9.53 | 9.56 | 9.36 | 9.40 | 9.13 | qfq | 1,944,820 | 18,366,570 | -1.26% |
| 2025-03-27 | 9.65 | 9.65 | 9.39 | 9.52 | 9.24 | qfq | 2,070,448 | 19,650,263 | -1.04% |
| 2025-03-26 | 9.52 | 9.65 | 9.45 | 9.62 | 9.34 | qfq | 3,038,068 | 29,170,047 | 1.26% |
| 2025-03-25 | 9.52 | 9.58 | 9.35 | 9.50 | 9.22 | qfq | 2,797,540 | 26,520,024 | -0.31% |
| 2025-03-24 | 9.66 | 9.70 | 9.35 | 9.53 | 9.25 | qfq | 4,004,640 | 37,999,336 | -1.35% |
| 2025-03-21 | 9.77 | 9.85 | 9.56 | 9.66 | 9.38 | qfq | 3,110,020 | 30,131,471 | -1.83% |
| 2025-03-20 | 9.72 | 10.00 | 9.69 | 9.84 | 9.55 | qfq | 4,867,075 | 48,055,572 | 1.03% |
| 2025-03-19 | 9.96 | 9.96 | 9.67 | 9.74 | 9.46 | qfq | 2,656,060 | 25,947,698 | -0.92% |
| 2025-03-18 | 9.75 | 9.87 | 9.70 | 9.83 | 9.54 | qfq | 3,188,260 | 31,186,630 | 0.82% |
| 2025-03-17 | 9.69 | 9.77 | 9.64 | 9.75 | 9.47 | qfq | 3,875,530 | 37,688,198 | 1.77% |
| 2025-03-14 | 9.40 | 9.61 | 9.36 | 9.58 | 9.30 | qfq | 3,126,690 | 29,722,417 | 1.91% |
| 2025-03-13 | 9.43 | 9.45 | 9.26 | 9.40 | 9.13 | qfq | 2,549,340 | 23,840,645 | -0.32% |
| 2025-03-12 | 9.54 | 9.57 | 9.41 | 9.43 | 9.15 | qfq | 2,635,610 | 24,926,825 | -1.05% |
| 2025-03-11 | 9.48 | 9.55 | 9.39 | 9.53 | 9.25 | qfq | 2,974,208 | 28,140,705 | 0.00% |
| 2025-03-10 | 9.43 | 9.77 | 9.37 | 9.53 | 9.25 | qfq | 5,458,290 | 52,092,073 | 1.82% |
| 2025-03-07 | 9.45 | 9.47 | 9.30 | 9.36 | 9.09 | qfq | 2,346,900 | 21,951,868 | -0.95% |
| 2025-03-06 | 9.30 | 9.50 | 9.23 | 9.45 | 9.17 | qfq | 3,909,400 | 36,746,524 | 2.05% |
| 2025-03-05 | 9.33 | 9.33 | 9.16 | 9.26 | 8.99 | qfq | 2,891,650 | 26,667,838 | -0.75% |
| 2025-03-04 | 9.22 | 9.34 | 9.15 | 9.33 | 9.06 | qfq | 2,398,130 | 22,245,320 | 0.97% |
| 2025-03-03 | 9.15 | 9.40 | 9.15 | 9.24 | 8.97 | qfq | 4,340,275 | 40,289,434 | 0.98% |
| 2025-02-28 | 9.32 | 9.38 | 9.11 | 9.15 | 8.88 | qfq | 2,968,776 | 27,395,679 | -2.24% |
| 2025-02-27 | 9.41 | 9.51 | 9.19 | 9.36 | 9.09 | qfq | 3,372,060 | 31,508,304 | 0.00% |
| 2025-02-26 | 9.24 | 9.43 | 9.24 | 9.36 | 9.09 | qfq | 2,492,855 | 23,310,460 | 1.30% |
| 2025-02-25 | 9.28 | 9.37 | 9.22 | 9.24 | 8.97 | qfq | 2,412,200 | 22,382,181 | -1.18% |
| 2025-02-24 | 9.26 | 9.41 | 9.19 | 9.35 | 9.08 | qfq | 3,665,905 | 34,189,767 | 0.97% |
| 2025-02-21 | 9.38 | 9.40 | 9.17 | 9.26 | 8.99 | qfq | 2,744,070 | 25,422,222 | -0.75% |
| 2025-02-20 | 9.29 | 9.39 | 9.22 | 9.33 | 9.06 | qfq | 2,703,680 | 25,236,710 | 0.11% |
| 2025-02-19 | 9.08 | 9.32 | 9.08 | 9.32 | 9.05 | qfq | 2,835,880 | 26,155,673 | 2.19% |
| 2025-02-18 | 9.29 | 9.31 | 9.07 | 9.12 | 8.85 | qfq | 3,108,500 | 28,573,201 | -1.94% |
| 2025-02-17 | 9.18 | 9.36 | 9.09 | 9.30 | 9.03 | qfq | 3,422,940 | 31,702,608 | 1.75% |
| 2025-02-14 | 9.20 | 9.24 | 9.10 | 9.14 | 8.87 | qfq | 2,984,270 | 27,349,866 | -0.54% |
| 2025-02-13 | 9.31 | 9.38 | 9.18 | 9.19 | 8.92 | qfq | 3,410,045 | 31,692,414 | -1.39% |
| 2025-02-12 | 9.21 | 9.32 | 9.12 | 9.32 | 9.05 | qfq | 2,836,100 | 26,145,696 | 1.08% |
| 2025-02-11 | 9.31 | 9.31 | 9.10 | 9.22 | 8.95 | qfq | 2,567,120 | 23,554,890 | -0.54% |
| 2025-02-10 | 9.18 | 9.29 | 9.15 | 9.27 | 9.00 | qfq | 3,637,745 | 33,572,274 | 0.98% |
| 2025-02-07 | 9.14 | 9.28 | 9.10 | 9.18 | 8.91 | qfq | 3,724,420 | 34,319,239 | 0.11% |
| 2025-02-06 | 9.15 | 9.21 | 9.01 | 9.17 | 8.90 | qfq | 2,558,000 | 23,290,739 | 0.11% |
| 2025-02-05 | 9.10 | 9.18 | 9.00 | 9.16 | 8.89 | qfq | 3,028,300 | 27,604,142 | 1.44% |
| 2025-01-27 | 8.99 | 9.23 | 8.99 | 9.03 | 8.77 | qfq | 3,484,190 | 31,824,822 | 1.23% |
| 2025-01-24 | 8.99 | 9.01 | 8.75 | 8.92 | 8.66 | qfq | 3,245,915 | 28,849,379 | 0.45% |
| 2025-01-23 | 8.82 | 9.04 | 8.78 | 8.88 | 8.62 | qfq | 3,843,498 | 34,286,566 | 1.60% |
| 2025-01-22 | 8.94 | 9.05 | 8.69 | 8.74 | 8.49 | qfq | 4,728,500 | 41,676,552 | -2.67% |
| 2025-01-21 | 9.06 | 9.22 | 8.93 | 8.98 | 8.72 | qfq | 3,566,825 | 32,292,485 | -0.77% |
| 2025-01-20 | 8.88 | 9.11 | 8.67 | 9.05 | 8.79 | qfq | 4,327,250 | 38,715,441 | 3.31% |
| 2025-01-17 | 8.75 | 8.85 | 8.65 | 8.76 | 8.50 | qfq | 2,674,020 | 23,447,740 | -0.11% |
| 2025-01-16 | 8.82 | 8.96 | 8.65 | 8.77 | 8.51 | qfq | 3,215,208 | 28,335,189 | 0.34% |
| 2025-01-15 | 8.94 | 8.95 | 8.71 | 8.74 | 8.49 | qfq | 3,626,805 | 31,835,569 | -1.35% |
| 2025-01-14 | 8.57 | 8.87 | 8.54 | 8.86 | 8.60 | qfq | 2,884,340 | 25,268,793 | 3.99% |
| 2025-01-13 | 8.46 | 8.58 | 8.18 | 8.52 | 8.27 | qfq | 2,480,920 | 20,883,526 | 1.07% |
| 2025-01-10 | 8.85 | 8.85 | 8.43 | 8.43 | 8.18 | qfq | 3,232,620 | 27,779,540 | -4.20% |
| 2025-01-09 | 8.78 | 8.92 | 8.74 | 8.80 | 8.54 | qfq | 1,997,800 | 17,689,734 | 0.00% |
| 2025-01-08 | 8.82 | 8.93 | 8.59 | 8.80 | 8.54 | qfq | 2,624,400 | 23,035,906 | -0.23% |
| 2025-01-07 | 8.71 | 8.90 | 8.66 | 8.82 | 8.56 | qfq | 2,328,700 | 20,461,595 | 0.57% |
| 2025-01-06 | 8.80 | 8.86 | 8.30 | 8.77 | 8.42 | qfq | 3,155,640 | 27,358,065 | 0.80% |
| 2025-01-03 | 9.09 | 9.17 | 8.67 | 8.70 | 8.35 | qfq | 3,704,104 | 32,841,300 | -4.19% |
| 2025-01-02 | 9.16 | 9.44 | 9.03 | 9.08 | 8.72 | qfq | 2,894,489 | 26,818,670 | -1.41% |
| 2024-12-31 | 9.42 | 9.53 | 9.19 | 9.21 | 8.84 | qfq | 2,539,370 | 23,733,158 | -2.23% |
| 2024-12-30 | 9.53 | 9.58 | 9.33 | 9.42 | 9.04 | qfq | 2,507,690 | 23,607,404 | -2.18% |
| 2024-12-27 | 9.46 | 9.65 | 9.41 | 9.63 | 9.24 | qfq | 3,143,500 | 30,119,721 | 1.80% |
| 2024-12-26 | 9.33 | 9.51 | 9.33 | 9.46 | 9.08 | qfq | 2,447,680 | 23,160,360 | 0.53% |
| 2024-12-25 | 9.48 | 9.50 | 9.20 | 9.41 | 9.03 | qfq | 3,834,300 | 35,829,876 | -1.26% |
| 2024-12-24 | 9.50 | 9.59 | 9.40 | 9.53 | 9.15 | qfq | 3,774,336 | 35,800,418 | 0.74% |
| 2024-12-23 | 9.99 | 10.02 | 9.43 | 9.46 | 9.08 | qfq | 6,482,430 | 62,090,672 | -4.92% |
| 2024-12-20 | 9.89 | 10.10 | 9.88 | 9.95 | 9.55 | qfq | 3,680,320 | 36,829,849 | 0.61% |
| 2024-12-19 | 9.90 | 9.94 | 9.71 | 9.89 | 9.49 | qfq | 3,477,900 | 34,177,073 | -0.50% |
| 2024-12-18 | 10.01 | 10.13 | 9.82 | 9.94 | 9.54 | qfq | 4,181,765 | 41,696,496 | -0.70% |
| 2024-12-17 | 10.42 | 10.48 | 9.92 | 10.01 | 9.61 | qfq | 6,257,495 | 63,301,727 | -4.39% |
| 2024-12-16 | 10.52 | 10.64 | 10.38 | 10.47 | 10.05 | qfq | 4,528,670 | 47,566,913 | -0.66% |
| 2024-12-13 | 10.80 | 10.80 | 10.48 | 10.54 | 10.12 | qfq | 5,121,020 | 54,168,999 | -2.86% |
| 2024-12-12 | 10.55 | 10.87 | 10.51 | 10.85 | 10.41 | qfq | 5,793,320 | 62,203,096 | 2.84% |
| 2024-12-11 | 10.37 | 10.56 | 10.33 | 10.55 | 10.13 | qfq | 3,970,500 | 41,711,948 | 1.44% |
| 2024-12-10 | 10.80 | 10.84 | 10.36 | 10.40 | 9.98 | qfq | 6,109,640 | 64,630,517 | 0.10% |
| 2024-12-09 | 10.53 | 10.66 | 10.27 | 10.39 | 9.97 | qfq | 5,254,700 | 54,595,599 | -1.14% |
| 2024-12-06 | 10.29 | 10.75 | 10.19 | 10.51 | 10.09 | qfq | 6,350,230 | 66,724,175 | 2.34% |
| 2024-12-05 | 10.19 | 10.30 | 10.14 | 10.27 | 9.86 | qfq | 2,998,150 | 30,620,567 | 0.98% |
| 2024-12-04 | 10.39 | 10.42 | 10.12 | 10.17 | 9.76 | qfq | 3,890,835 | 39,998,276 | -2.40% |
| 2024-12-03 | 10.40 | 10.53 | 10.30 | 10.42 | 10.00 | qfq | 6,597,365 | 68,599,704 | -0.76% |
| 2024-12-02 | 10.08 | 10.68 | 10.02 | 10.50 | 10.08 | qfq | 8,778,815 | 90,917,702 | 4.48% |
| 2024-11-29 | 9.86 | 10.08 | 9.86 | 10.05 | 9.65 | qfq | 4,550,075 | 45,498,159 | 1.72% |
| 2024-11-28 | 9.77 | 9.99 | 9.77 | 9.88 | 9.48 | qfq | 4,570,145 | 45,254,766 | 1.13% |
| 2024-11-27 | 9.71 | 9.79 | 9.44 | 9.77 | 9.38 | qfq | 3,984,220 | 38,248,766 | 0.41% |
| 2024-11-26 | 9.74 | 9.83 | 9.63 | 9.73 | 9.34 | qfq | 3,532,085 | 34,364,805 | 0.62% |
| 2024-11-25 | 9.50 | 9.70 | 9.46 | 9.67 | 9.28 | qfq | 3,729,725 | 35,772,720 | 2.65% |
| 2024-11-22 | 9.85 | 9.98 | 9.42 | 9.42 | 9.04 | qfq | 4,958,030 | 48,319,538 | -4.46% |
| 2024-11-21 | 9.84 | 9.91 | 9.77 | 9.86 | 9.46 | qfq | 3,619,890 | 35,638,132 | 0.20% |
| 2024-11-20 | 9.66 | 9.84 | 9.56 | 9.84 | 9.44 | qfq | 4,265,495 | 41,588,263 | 1.86% |
| 2024-11-19 | 9.59 | 9.67 | 9.41 | 9.66 | 9.27 | qfq | 5,372,000 | 51,095,732 | 1.15% |
| 2024-11-18 | 9.90 | 9.99 | 9.54 | 9.55 | 9.17 | qfq | 6,496,675 | 63,108,583 | -2.65% |
| 2024-11-15 | 10.10 | 10.17 | 9.80 | 9.81 | 9.42 | qfq | 9,474,800 | 94,402,221 | -3.63% |
| 2024-11-14 | 10.73 | 10.84 | 10.18 | 10.18 | 9.77 | qfq | 11,902,960 | 124,696,762 | -2.30% |
| 2024-11-13 | 10.25 | 10.48 | 10.09 | 10.42 | 10.00 | qfq | 8,755,845 | 90,107,995 | 0.68% |
| 2024-11-12 | 10.19 | 10.55 | 10.13 | 10.35 | 9.93 | qfq | 13,350,805 | 137,826,394 | 1.57% |
| 2024-11-11 | 10.25 | 10.32 | 10.03 | 10.19 | 9.78 | qfq | 7,767,675 | 78,872,052 | -0.59% |
| 2024-11-08 | 10.61 | 10.75 | 10.16 | 10.25 | 9.84 | qfq | 11,017,310 | 113,143,503 | -2.84% |
| 2024-11-07 | 10.16 | 10.58 | 10.11 | 10.55 | 10.13 | qfq | 6,866,435 | 71,676,332 | 2.93% |
| 2024-11-06 | 10.15 | 10.37 | 9.96 | 10.25 | 9.84 | qfq | 6,520,041 | 66,276,272 | 0.99% |
| 2024-11-05 | 9.88 | 10.18 | 9.84 | 10.15 | 9.74 | qfq | 5,537,925 | 55,842,397 | 2.84% |
| 2024-11-04 | 10.02 | 10.10 | 9.71 | 9.87 | 9.47 | qfq | 5,756,660 | 56,510,379 | -1.50% |
| 2024-11-01 | 10.25 | 10.37 | 9.93 | 10.02 | 9.62 | qfq | 5,835,805 | 58,960,631 | -2.43% |
| 2024-10-31 | 9.95 | 10.39 | 9.91 | 10.27 | 9.86 | qfq | 6,218,265 | 63,496,580 | 2.19% |
| 2024-10-30 | 9.97 | 10.19 | 9.95 | 10.05 | 9.65 | qfq | 4,570,970 | 45,950,982 | 0.50% |
| 2024-10-29 | 10.36 | 10.58 | 10.00 | 10.00 | 9.60 | qfq | 7,295,140 | 74,435,305 | -3.94% |
| 2024-10-28 | 10.23 | 10.42 | 10.21 | 10.41 | 9.99 | qfq | 6,838,640 | 70,731,706 | 1.36% |
| 2024-10-25 | 10.07 | 10.37 | 10.00 | 10.27 | 9.86 | qfq | 7,135,310 | 72,952,696 | 3.11% |
| 2024-10-24 | 10.05 | 10.17 | 9.90 | 9.96 | 9.56 | qfq | 4,511,100 | 45,260,407 | -1.58% |
| 2024-10-23 | 10.14 | 10.26 | 10.04 | 10.12 | 9.71 | qfq | 5,547,120 | 56,204,962 | -0.30% |
| 2024-10-22 | 10.05 | 10.18 | 10.02 | 10.15 | 9.74 | qfq | 5,893,765 | 59,521,281 | 0.30% |
| 2024-10-21 | 10.21 | 10.22 | 9.95 | 10.12 | 9.71 | qfq | 8,432,925 | 84,795,525 | -1.46% |
| 2024-10-18 | 10.40 | 10.45 | 9.96 | 10.27 | 9.86 | qfq | 9,653,370 | 98,038,634 | 0.00% |
| 2024-10-17 | 11.10 | 11.13 | 10.20 | 10.27 | 9.86 | qfq | 13,007,268 | 137,132,912 | -6.81% |
| 2024-10-16 | 9.95 | 11.02 | 9.95 | 11.02 | 10.58 | qfq | 12,220,463 | 129,239,315 | 9.98% |
| 2024-10-15 | 10.26 | 10.38 | 9.99 | 10.02 | 9.62 | qfq | 4,604,820 | 46,922,303 | -2.91% |
| 2024-10-14 | 10.19 | 10.45 | 9.99 | 10.32 | 9.91 | qfq | 4,508,880 | 46,039,560 | 4.67% |
| 2024-10-11 | 10.12 | 10.23 | 9.78 | 9.86 | 9.46 | qfq | 4,058,795 | 40,404,971 | -2.67% |
| 2024-10-10 | 10.45 | 10.45 | 9.88 | 10.13 | 9.72 | qfq | 5,834,768 | 59,370,177 | -0.20% |
| 2024-10-09 | 10.70 | 10.78 | 10.06 | 10.15 | 9.74 | qfq | 8,763,868 | 90,906,824 | -8.81% |
| 2024-10-08 | 12.22 | 12.22 | 10.60 | 11.13 | 10.68 | qfq | 13,377,920 | 150,508,129 | 0.18% |
| 2024-09-30 | 10.70 | 11.12 | 10.39 | 11.11 | 10.66 | qfq | 10,236,883 | 110,667,652 | 8.81% |
| 2024-09-27 | 10.10 | 10.35 | 9.89 | 10.21 | 9.80 | qfq | 7,693,640 | 77,580,672 | 2.61% |
| 2024-09-26 | 9.38 | 9.95 | 9.28 | 9.95 | 9.55 | qfq | 5,364,103 | 51,918,098 | 5.85% |
| 2024-09-25 | 9.30 | 9.63 | 9.30 | 9.40 | 9.02 | qfq | 4,771,458 | 45,452,717 | 1.40% |
| 2024-09-24 | 9.24 | 9.38 | 9.00 | 9.27 | 8.90 | qfq | 3,727,254 | 34,165,947 | 2.09% |
| 2024-09-23 | 8.89 | 9.14 | 8.87 | 9.08 | 8.72 | qfq | 2,917,100 | 26,383,709 | 1.23% |
| 2024-09-20 | 8.80 | 9.04 | 8.75 | 8.97 | 8.61 | qfq | 3,277,000 | 29,256,277 | 1.13% |
| 2024-09-19 | 8.58 | 8.97 | 8.58 | 8.87 | 8.51 | qfq | 4,426,408 | 39,072,952 | 3.02% |
| 2024-09-18 | 8.54 | 8.71 | 8.28 | 8.61 | 8.26 | qfq | 4,427,420 | 37,518,434 | 1.65% |
| 2024-09-13 | 8.63 | 8.70 | 8.44 | 8.47 | 8.13 | qfq | 2,467,300 | 21,147,223 | -0.82% |
| 2024-09-12 | 8.60 | 8.74 | 8.51 | 8.54 | 8.20 | qfq | 1,658,800 | 14,268,437 | -0.70% |
| 2024-09-11 | 8.56 | 8.63 | 8.49 | 8.60 | 8.25 | qfq | 1,577,907 | 13,519,949 | 0.47% |
| 2024-09-10 | 8.55 | 8.58 | 8.42 | 8.56 | 8.22 | qfq | 1,725,967 | 14,670,031 | 0.12% |
| 2024-09-09 | 8.49 | 8.65 | 8.35 | 8.55 | 8.21 | qfq | 1,884,090 | 16,077,948 | -0.23% |
| 2024-09-06 | 8.63 | 8.74 | 8.54 | 8.57 | 8.23 | qfq | 2,362,600 | 20,413,139 | -1.15% |
| 2024-09-05 | 8.58 | 8.74 | 8.57 | 8.67 | 8.32 | qfq | 2,788,000 | 24,166,333 | 2.12% |
| 2024-09-04 | 8.50 | 8.66 | 8.45 | 8.49 | 8.15 | qfq | 1,863,950 | 15,929,963 | -0.24% |
| 2024-09-03 | 8.43 | 8.57 | 8.28 | 8.51 | 8.17 | qfq | 3,277,000 | 27,740,647 | 1.07% |
| 2024-09-02 | 8.44 | 8.52 | 8.25 | 8.42 | 8.08 | qfq | 4,576,440 | 38,469,674 | 0.24% |
| 2024-08-30 | 8.04 | 8.63 | 7.91 | 8.40 | 8.06 | qfq | 4,881,100 | 40,797,422 | 4.74% |
| 2024-08-29 | 7.85 | 8.04 | 7.80 | 8.02 | 7.70 | qfq | 2,183,000 | 17,377,600 | 1.52% |
| 2024-08-28 | 7.89 | 8.02 | 7.83 | 7.90 | 7.58 | qfq | 2,137,100 | 16,945,357 | -0.38% |
| 2024-08-27 | 8.20 | 8.33 | 7.89 | 7.93 | 7.61 | qfq | 3,224,136 | 25,919,349 | -2.22% |
| 2024-08-26 | 7.84 | 8.13 | 7.81 | 8.11 | 7.78 | qfq | 3,714,236 | 29,872,458 | 2.53% |
| 2024-08-23 | 8.11 | 8.22 | 7.89 | 7.91 | 7.59 | qfq | 4,033,400 | 32,224,948 | -3.54% |
| 2024-08-22 | 8.26 | 8.43 | 8.15 | 8.20 | 7.87 | qfq | 3,049,700 | 25,153,624 | -0.61% |
| 2024-08-21 | 8.22 | 8.33 | 8.12 | 8.25 | 7.92 | qfq | 3,147,400 | 25,964,302 | 0.36% |
| 2024-08-20 | 8.63 | 8.67 | 8.22 | 8.22 | 7.89 | qfq | 5,186,720 | 43,491,184 | -4.31% |
| 2024-08-19 | 8.57 | 9.03 | 8.56 | 8.59 | 8.24 | qfq | 9,265,600 | 80,746,912 | 4.37% |
| 2024-08-16 | 8.45 | 8.50 | 8.23 | 8.23 | 7.90 | qfq | 2,687,980 | 22,391,440 | -3.29% |
| 2024-08-15 | 8.43 | 8.54 | 8.26 | 8.51 | 8.17 | qfq | 2,576,576 | 21,702,480 | 1.19% |
| 2024-08-14 | 8.48 | 8.61 | 8.41 | 8.41 | 8.07 | qfq | 1,663,246 | 14,103,819 | -1.06% |
| 2024-08-13 | 8.49 | 8.54 | 8.30 | 8.50 | 8.16 | qfq | 2,262,370 | 19,082,222 | 0.24% |
| 2024-08-12 | 8.72 | 8.79 | 8.45 | 8.48 | 8.14 | qfq | 4,225,760 | 36,086,352 | -3.75% |
| 2024-08-09 | 8.56 | 9.00 | 8.56 | 8.81 | 8.46 | qfq | 6,246,140 | 55,299,041 | 1.73% |
| 2024-08-08 | 8.48 | 8.81 | 8.41 | 8.66 | 8.31 | qfq | 4,267,420 | 36,875,006 | 1.52% |
| 2024-08-07 | 8.64 | 8.64 | 8.43 | 8.53 | 8.19 | qfq | 1,755,380 | 14,964,954 | -1.27% |
| 2024-08-06 | 8.37 | 8.65 | 8.37 | 8.64 | 8.29 | qfq | 2,748,008 | 23,400,469 | 4.10% |
| 2024-08-05 | 8.50 | 8.68 | 8.29 | 8.30 | 7.97 | qfq | 2,242,620 | 19,109,919 | -2.81% |
| 2024-08-02 | 8.64 | 8.77 | 8.52 | 8.54 | 8.20 | qfq | 2,314,100 | 19,957,216 | -1.61% |
| 2024-08-01 | 8.72 | 8.82 | 8.60 | 8.68 | 8.33 | qfq | 2,156,600 | 18,697,883 | -0.46% |
| 2024-07-31 | 8.53 | 8.73 | 8.43 | 8.72 | 8.37 | qfq | 2,574,700 | 22,202,754 | 3.20% |
| 2024-07-30 | 8.36 | 8.49 | 8.26 | 8.45 | 8.11 | qfq | 2,799,720 | 23,478,528 | 2.18% |
| 2024-07-29 | 8.35 | 8.39 | 8.12 | 8.27 | 7.94 | qfq | 2,191,420 | 18,064,319 | -0.72% |
| 2024-07-26 | 8.30 | 8.43 | 8.24 | 8.33 | 8.00 | qfq | 1,794,830 | 14,968,217 | 1.59% |
| 2024-07-25 | 8.10 | 8.30 | 8.09 | 8.20 | 7.87 | qfq | 1,955,130 | 16,041,468 | 1.23% |
| 2024-07-24 | 8.40 | 8.40 | 8.10 | 8.10 | 7.77 | qfq | 2,567,005 | 21,026,706 | -2.88% |
| 2024-07-23 | 8.51 | 8.65 | 8.32 | 8.34 | 8.01 | qfq | 2,352,000 | 19,991,189 | -2.00% |
| 2024-07-22 | 8.42 | 8.53 | 8.36 | 8.51 | 8.17 | qfq | 2,260,700 | 19,127,170 | 0.95% |
| 2024-07-19 | 8.43 | 8.49 | 8.25 | 8.43 | 8.09 | qfq | 3,401,810 | 28,500,062 | -0.35% |
| 2024-07-18 | 8.50 | 8.51 | 8.25 | 8.46 | 8.12 | qfq | 3,527,700 | 29,543,090 | -1.17% |
| 2024-07-17 | 8.61 | 8.83 | 8.56 | 8.56 | 8.22 | qfq | 3,567,480 | 31,060,429 | -0.12% |
| 2024-07-16 | 8.61 | 8.78 | 8.52 | 8.57 | 8.23 | qfq | 2,697,300 | 23,262,321 | -0.46% |
| 2024-07-15 | 8.75 | 8.75 | 8.49 | 8.61 | 8.26 | qfq | 4,240,530 | 36,417,031 | -1.71% |
| 2024-07-12 | 8.60 | 8.98 | 8.58 | 8.76 | 8.41 | qfq | 5,285,078 | 46,706,383 | 2.34% |
| 2024-07-11 | 8.50 | 8.60 | 8.42 | 8.56 | 8.22 | qfq | 2,685,900 | 22,948,403 | 2.15% |
| 2024-07-10 | 8.41 | 8.46 | 8.26 | 8.38 | 8.04 | qfq | 2,750,500 | 23,057,298 | -1.30% |
| 2024-07-09 | 8.44 | 8.50 | 8.15 | 8.49 | 8.15 | qfq | 4,084,642 | 33,970,090 | 1.07% |
| 2024-07-08 | 8.62 | 8.69 | 8.34 | 8.40 | 8.06 | qfq | 3,361,258 | 28,325,089 | -3.78% |
| 2024-07-05 | 8.72 | 8.78 | 8.58 | 8.73 | 8.38 | qfq | 2,928,842 | 25,411,647 | -0.34% |
| 2024-07-04 | 9.05 | 9.09 | 8.73 | 8.76 | 8.41 | qfq | 4,915,175 | 43,456,237 | -3.74% |
| 2024-07-03 | 9.10 | 9.33 | 9.01 | 9.10 | 8.73 | qfq | 3,978,675 | 36,511,801 | -0.66% |
| 2024-07-02 | 9.18 | 9.37 | 9.12 | 9.16 | 8.79 | qfq | 5,680,750 | 52,436,920 | -1.29% |
| 2024-07-01 | 8.90 | 9.31 | 8.88 | 9.28 | 8.91 | qfq | 7,101,160 | 65,316,260 | 4.15% |
| 2024-06-28 | 8.91 | 9.14 | 8.83 | 8.91 | 8.55 | qfq | 5,592,362 | 50,287,811 | -3.26% |
| 2024-06-27 | 9.25 | 9.54 | 9.21 | 9.21 | 8.57 | qfq | 6,415,225 | 60,287,730 | -0.65% |
| 2024-06-26 | 9.23 | 9.29 | 9.08 | 9.27 | 8.62 | qfq | 4,521,900 | 41,595,050 | 0.11% |
| 2024-06-25 | 8.90 | 9.44 | 8.90 | 9.26 | 8.61 | qfq | 6,795,575 | 62,313,368 | 3.93% |
| 2024-06-24 | 9.25 | 9.29 | 8.89 | 8.91 | 8.29 | qfq | 6,018,790 | 54,509,078 | -5.61% |
| 2024-06-21 | 9.53 | 10.05 | 9.42 | 9.44 | 8.78 | qfq | 6,330,740 | 60,909,970 | -0.32% |
| 2024-06-20 | 9.80 | 9.83 | 9.46 | 9.47 | 8.81 | qfq | 5,433,960 | 52,099,139 | -3.86% |
| 2024-06-19 | 9.98 | 10.04 | 9.77 | 9.85 | 9.16 | qfq | 5,944,844 | 58,744,990 | -1.30% |
| 2024-06-18 | 9.95 | 10.38 | 9.95 | 9.98 | 9.28 | qfq | 7,786,800 | 78,740,610 | -0.10% |
| 2024-06-17 | 9.98 | 10.25 | 9.96 | 9.99 | 9.29 | qfq | 8,161,684 | 82,001,313 | -1.09% |
| 2024-06-14 | 10.02 | 10.40 | 9.81 | 10.10 | 9.40 | qfq | 10,450,354 | 105,919,389 | 0.20% |
| 2024-06-13 | 10.36 | 10.52 | 10.02 | 10.08 | 9.38 | qfq | 10,573,509 | 107,257,368 | -2.14% |
| 2024-06-12 | 10.27 | 10.34 | 10.01 | 10.30 | 9.58 | qfq | 9,707,353 | 99,021,652 | 0.10% |
| 2024-06-11 | 10.42 | 10.55 | 10.01 | 10.29 | 9.57 | qfq | 14,319,720 | 146,681,760 | 0.19% |
| 2024-06-07 | 9.46 | 10.27 | 9.46 | 10.27 | 9.55 | qfq | 9,989,445 | 100,336,972 | 9.96% |
| 2024-06-06 | 9.69 | 9.94 | 9.19 | 9.34 | 8.69 | qfq | 8,470,655 | 80,257,846 | -3.41% |
| 2024-06-05 | 10.08 | 10.10 | 9.64 | 9.67 | 9.00 | qfq | 8,092,460 | 79,306,559 | -4.92% |
| 2024-06-04 | 10.11 | 10.43 | 9.83 | 10.17 | 9.46 | qfq | 9,259,968 | 93,942,207 | 0.59% |
| 2024-06-03 | 10.38 | 10.45 | 9.99 | 10.11 | 9.41 | qfq | 9,320,678 | 94,454,661 | -3.71% |
| 2024-05-31 | 11.00 | 11.25 | 10.30 | 10.50 | 9.77 | qfq | 16,201,480 | 172,314,696 | -4.98% |
| 2024-05-30 | 11.16 | 11.68 | 11.00 | 11.05 | 10.28 | qfq | 18,232,280 | 206,113,481 | -4.00% |
| 2024-05-29 | 10.95 | 12.10 | 10.79 | 11.51 | 10.71 | qfq | 24,983,988 | 290,354,077 | 4.64% |
| 2024-05-28 | 11.90 | 12.00 | 10.79 | 11.00 | 10.23 | qfq | 20,436,980 | 230,092,151 | -6.38% |
| 2024-05-27 | 10.78 | 11.75 | 10.46 | 11.75 | 10.93 | qfq | 16,811,849 | 185,423,992 | 10.02% |
| 2024-05-24 | 11.05 | 11.19 | 10.58 | 10.68 | 9.94 | qfq | 15,296,668 | 165,458,424 | -5.65% |
| 2024-05-23 | 11.61 | 11.76 | 11.12 | 11.32 | 10.53 | qfq | 20,888,650 | 236,481,572 | -6.21% |
| 2024-05-22 | 11.72 | 13.13 | 11.72 | 12.07 | 11.23 | qfq | 27,683,079 | 344,356,260 | 1.00% |
| 2024-05-21 | 11.38 | 12.19 | 11.29 | 11.95 | 11.12 | qfq | 17,571,788 | 207,308,804 | 2.93% |
| 2024-05-20 | 11.43 | 12.25 | 10.90 | 11.61 | 10.80 | qfq | 21,324,584 | 244,078,371 | -2.60% |
| 2024-05-17 | 10.76 | 11.92 | 10.58 | 11.92 | 11.09 | qfq | 26,205,437 | 292,833,111 | 9.96% |
| 2024-05-16 | 10.11 | 11.11 | 10.08 | 10.84 | 10.08 | qfq | 23,783,114 | 256,490,385 | 7.33% |
| 2024-05-15 | 9.84 | 10.35 | 9.75 | 10.10 | 9.40 | qfq | 10,177,010 | 102,587,093 | 2.23% |
| 2024-05-14 | 9.99 | 10.06 | 9.77 | 9.88 | 9.19 | qfq | 9,044,980 | 89,352,634 | -2.18% |
| 2024-05-13 | 10.00 | 10.15 | 9.71 | 10.10 | 9.40 | qfq | 9,179,313 | 91,609,998 | -0.88% |
| 2024-05-10 | 9.80 | 10.41 | 9.80 | 10.19 | 9.48 | qfq | 15,717,193 | 158,835,634 | 4.41% |
| 2024-05-09 | 9.59 | 9.91 | 9.57 | 9.76 | 9.08 | qfq | 9,273,231 | 90,206,656 | 1.77% |
| 2024-05-08 | 9.68 | 9.72 | 9.46 | 9.59 | 8.92 | qfq | 7,994,733 | 76,532,369 | -2.44% |
| 2024-05-07 | 9.95 | 9.96 | 9.55 | 9.83 | 9.15 | qfq | 16,541,814 | 160,511,776 | -1.40% |
| 2024-05-06 | 9.32 | 9.97 | 9.32 | 9.97 | 9.28 | qfq | 7,712,807 | 75,437,080 | 10.04% |
| 2024-04-30 | 9.34 | 9.39 | 9.01 | 9.06 | 8.43 | qfq | 7,199,040 | 65,663,251 | -4.23% |
| 2024-04-29 | 8.75 | 9.47 | 8.70 | 9.46 | 8.80 | qfq | 11,751,255 | 107,558,783 | 8.24% |
| 2024-04-26 | 8.65 | 8.76 | 8.43 | 8.74 | 8.13 | qfq | 5,629,340 | 48,709,491 | 0.92% |
| 2024-04-25 | 8.67 | 8.74 | 8.59 | 8.66 | 8.06 | qfq | 3,777,700 | 32,725,949 | -0.80% |
| 2024-04-24 | 8.43 | 8.73 | 8.37 | 8.73 | 8.12 | qfq | 6,388,135 | 54,689,448 | 2.34% |
| 2024-04-23 | 8.61 | 8.83 | 8.39 | 8.53 | 7.94 | qfq | 5,240,084 | 44,722,387 | 1.07% |
| 2024-04-22 | 8.40 | 8.54 | 8.17 | 8.44 | 7.85 | qfq | 4,131,577 | 34,555,211 | 0.48% |
| 2024-04-19 | 8.45 | 8.64 | 8.35 | 8.40 | 7.81 | qfq | 4,945,172 | 41,801,753 | -1.75% |
| 2024-04-18 | 8.79 | 8.88 | 8.49 | 8.55 | 7.95 | qfq | 11,015,386 | 94,712,238 | -4.04% |
| 2024-04-17 | 8.52 | 9.17 | 8.49 | 8.91 | 8.29 | qfq | 13,257,727 | 119,520,455 | 6.83% |
| 2024-04-16 | 9.01 | 9.01 | 8.34 | 8.34 | 7.76 | qfq | 4,527,320 | 38,596,935 | -7.54% |
| 2024-04-15 | 9.50 | 9.54 | 8.80 | 9.02 | 8.39 | qfq | 5,292,135 | 48,085,266 | -5.55% |
| 2024-04-12 | 9.62 | 9.65 | 9.51 | 9.55 | 8.88 | qfq | 2,436,045 | 23,306,800 | -0.52% |
| 2024-04-11 | 9.44 | 9.67 | 9.35 | 9.60 | 8.93 | qfq | 2,822,255 | 27,045,232 | 0.21% |
| 2024-04-10 | 9.84 | 9.91 | 9.45 | 9.58 | 8.91 | qfq | 3,719,400 | 35,891,992 | -2.74% |
| 2024-04-09 | 9.54 | 9.96 | 9.52 | 9.85 | 9.16 | qfq | 4,767,900 | 46,433,985 | 3.47% |
| 2024-04-08 | 9.83 | 9.84 | 9.52 | 9.52 | 8.86 | qfq | 5,249,710 | 50,652,196 | -3.15% |
| 2024-04-03 | 9.95 | 9.95 | 9.74 | 9.83 | 9.15 | qfq | 4,227,100 | 41,611,644 | -1.60% |
| 2024-04-02 | 10.08 | 10.43 | 9.92 | 9.99 | 9.29 | qfq | 9,335,407 | 94,344,195 | -0.79% |
| 2024-04-01 | 10.02 | 10.15 | 10.01 | 10.07 | 9.37 | qfq | 5,747,885 | 57,889,314 | 0.90% |
| 2024-03-29 | 9.88 | 10.08 | 9.70 | 9.98 | 9.28 | qfq | 5,722,127 | 56,553,602 | 0.91% |
| 2024-03-28 | 9.73 | 10.10 | 9.70 | 9.89 | 9.20 | qfq | 6,140,580 | 60,730,119 | 1.96% |
| 2024-03-27 | 9.92 | 10.03 | 9.70 | 9.70 | 9.02 | qfq | 7,579,960 | 74,666,013 | -3.39% |
| 2024-03-26 | 9.88 | 10.19 | 9.80 | 10.04 | 9.34 | qfq | 8,713,508 | 87,092,324 | 1.21% |
| 2024-03-25 | 10.40 | 10.46 | 9.90 | 9.92 | 9.23 | qfq | 12,810,808 | 129,564,746 | -4.71% |
| 2024-03-22 | 11.10 | 11.10 | 10.38 | 10.41 | 9.68 | qfq | 23,505,510 | 247,395,386 | -7.22% |
| 2024-03-21 | 10.22 | 11.22 | 10.22 | 11.22 | 10.44 | qfq | 14,443,239 | 160,105,715 | 10.00% |
| 2024-03-20 | 10.24 | 10.44 | 10.00 | 10.20 | 9.49 | qfq | 5,050,074 | 51,197,918 | -0.29% |
| 2024-03-19 | 9.81 | 10.38 | 9.81 | 10.23 | 9.52 | qfq | 7,614,266 | 77,120,120 | 4.28% |
| 2024-03-18 | 9.41 | 10.26 | 9.35 | 9.81 | 9.13 | qfq | 8,026,316 | 78,477,470 | 4.81% |
| 2024-03-15 | 9.40 | 9.54 | 9.23 | 9.36 | 8.71 | qfq | 3,486,270 | 32,665,939 | -0.11% |
| 2024-03-14 | 9.25 | 9.49 | 9.22 | 9.37 | 8.72 | qfq | 3,554,105 | 33,280,829 | 1.19% |
| 2024-03-13 | 9.44 | 9.46 | 9.13 | 9.26 | 8.61 | qfq | 3,176,375 | 29,384,712 | -1.91% |
| 2024-03-12 | 9.00 | 9.54 | 9.00 | 9.44 | 8.78 | qfq | 4,154,460 | 38,473,525 | 4.89% |
| 2024-03-11 | 8.90 | 9.02 | 8.82 | 9.00 | 8.37 | qfq | 2,571,680 | 22,972,956 | 1.47% |
| 2024-03-08 | 8.84 | 9.05 | 8.81 | 8.87 | 8.25 | qfq | 2,660,480 | 23,638,794 | -0.11% |
| 2024-03-07 | 9.00 | 9.11 | 8.88 | 8.88 | 8.26 | qfq | 2,754,280 | 24,748,193 | -1.22% |
| 2024-03-06 | 8.90 | 9.05 | 8.80 | 8.99 | 8.36 | qfq | 2,488,750 | 22,223,513 | 1.01% |
| 2024-03-05 | 8.99 | 9.12 | 8.80 | 8.90 | 8.28 | qfq | 2,423,600 | 21,669,937 | -1.11% |
| 2024-03-04 | 9.09 | 9.15 | 8.76 | 9.00 | 8.37 | qfq | 3,615,158 | 32,372,782 | -0.77% |
| 2024-03-01 | 9.16 | 9.22 | 8.91 | 9.07 | 8.44 | qfq | 3,682,405 | 33,327,185 | -0.33% |
| 2024-02-29 | 8.77 | 9.16 | 8.70 | 9.10 | 8.47 | qfq | 4,608,303 | 41,389,656 | 3.64% |
| 2024-02-28 | 9.79 | 9.95 | 8.77 | 8.78 | 8.17 | qfq | 5,790,408 | 54,103,109 | -9.86% |
| 2024-02-27 | 9.47 | 9.79 | 9.37 | 9.74 | 9.06 | qfq | 3,563,270 | 34,495,207 | 2.96% |
| 2024-02-26 | 9.28 | 9.81 | 9.17 | 9.46 | 8.80 | qfq | 4,180,940 | 39,613,518 | 1.94% |
| 2024-02-23 | 9.00 | 9.32 | 9.00 | 9.28 | 8.63 | qfq | 4,536,575 | 41,496,731 | 3.92% |
| 2024-02-22 | 8.76 | 9.10 | 8.72 | 8.93 | 8.31 | qfq | 3,415,100 | 30,273,225 | 1.71% |
| 2024-02-21 | 8.60 | 9.15 | 8.36 | 8.78 | 8.17 | qfq | 4,503,090 | 39,977,102 | 1.62% |
| 2024-02-20 | 8.48 | 8.66 | 8.26 | 8.64 | 8.04 | qfq | 4,216,235 | 35,667,273 | 1.17% |
| 2024-02-19 | 8.05 | 8.60 | 8.05 | 8.54 | 7.94 | qfq | 8,749,485 | 73,627,746 | 9.07% |
| 2024-02-08 | 7.08 | 7.83 | 7.05 | 7.83 | 7.28 | qfq | 8,402,588 | 62,833,312 | 9.97% |
| 2024-02-07 | 7.96 | 7.96 | 7.12 | 7.12 | 6.62 | qfq | 9,473,515 | 69,186,393 | -9.99% |
| 2024-02-06 | 8.03 | 8.22 | 7.58 | 7.91 | 7.36 | qfq | 7,333,471 | 56,847,047 | -6.06% |
| 2024-02-05 | 9.28 | 9.29 | 8.42 | 8.42 | 7.83 | qfq | 3,215,920 | 27,342,972 | -9.95% |
| 2024-02-02 | 9.93 | 10.24 | 9.02 | 9.35 | 8.70 | qfq | 4,061,192 | 38,956,818 | -5.27% |
| 2024-02-01 | 9.95 | 10.12 | 9.49 | 9.87 | 9.18 | qfq | 4,271,680 | 41,964,481 | -2.08% |
| 2024-01-31 | 10.87 | 10.92 | 9.99 | 10.08 | 9.38 | qfq | 4,696,937 | 48,267,552 | -7.27% |
| 2024-01-30 | 11.45 | 11.55 | 10.81 | 10.87 | 10.11 | qfq | 2,572,200 | 28,616,129 | -5.81% |
| 2024-01-29 | 12.10 | 12.20 | 11.46 | 11.54 | 10.74 | qfq | 3,285,530 | 38,526,831 | -4.63% |
| 2024-01-26 | 12.01 | 12.46 | 11.89 | 12.10 | 11.26 | qfq | 3,818,350 | 46,629,370 | 1.77% |
| 2024-01-25 | 11.46 | 11.91 | 11.30 | 11.89 | 11.06 | qfq | 2,750,140 | 32,048,782 | 4.48% |
| 2024-01-24 | 11.06 | 11.43 | 10.86 | 11.38 | 10.59 | qfq | 2,599,850 | 29,075,850 | 3.55% |
| 2024-01-23 | 11.38 | 11.38 | 10.75 | 10.99 | 10.22 | qfq | 2,712,960 | 29,620,955 | -1.79% |
| 2024-01-22 | 12.02 | 12.02 | 11.04 | 11.19 | 10.41 | qfq | 2,472,960 | 28,557,237 | -6.44% |
| 2024-01-19 | 12.26 | 12.30 | 11.91 | 11.96 | 11.13 | qfq | 1,907,500 | 23,056,167 | -1.16% |
| 2024-01-18 | 12.31 | 12.31 | 11.78 | 12.10 | 11.26 | qfq | 2,486,295 | 29,833,139 | -1.79% |
| 2024-01-17 | 12.53 | 12.56 | 12.26 | 12.32 | 11.46 | qfq | 1,511,700 | 18,679,139 | -1.60% |
| 2024-01-16 | 12.72 | 12.85 | 12.24 | 12.52 | 11.65 | qfq | 2,077,945 | 25,966,923 | -1.57% |
| 2024-01-15 | 12.60 | 12.87 | 12.32 | 12.72 | 11.83 | qfq | 3,263,000 | 41,246,851 | 1.52% |
| 2024-01-12 | 12.60 | 12.88 | 12.52 | 12.53 | 11.66 | qfq | 2,267,000 | 28,777,344 | -0.56% |
| 2024-01-11 | 12.46 | 12.69 | 12.38 | 12.60 | 11.72 | qfq | 2,321,775 | 29,043,571 | 0.64% |
| 2024-01-10 | 12.33 | 12.70 | 12.33 | 12.52 | 11.65 | qfq | 1,889,220 | 23,643,876 | 0.16% |
| 2024-01-09 | 12.37 | 12.73 | 12.36 | 12.50 | 11.63 | qfq | 2,255,550 | 28,209,700 | 0.97% |
| 2024-01-08 | 12.64 | 12.78 | 12.34 | 12.38 | 11.52 | qfq | 2,181,110 | 27,281,957 | -2.21% |
| 2024-01-05 | 12.70 | 12.95 | 12.56 | 12.66 | 11.78 | qfq | 2,122,075 | 27,169,443 | -0.24% |
| 2024-01-04 | 12.62 | 12.83 | 12.60 | 12.69 | 11.81 | qfq | 1,513,800 | 19,189,677 | -0.31% |
| 2024-01-03 | 12.75 | 12.81 | 12.62 | 12.73 | 11.84 | qfq | 2,411,800 | 30,652,838 | 1.03% |
| 2024-01-02 | 12.56 | 12.73 | 12.36 | 12.60 | 11.72 | qfq | 1,991,320 | 25,023,598 | 0.72% |
| 2023-12-29 | 12.45 | 12.58 | 12.21 | 12.51 | 11.64 | qfq | 1,731,230 | 21,605,696 | 0.48% |
| 2023-12-28 | 12.03 | 12.52 | 12.02 | 12.45 | 11.58 | qfq | 2,534,313 | 31,287,185 | 2.72% |
| 2023-12-27 | 12.03 | 12.25 | 11.93 | 12.12 | 11.28 | qfq | 2,336,180 | 28,148,942 | 1.17% |
| 2023-12-26 | 12.12 | 12.16 | 11.95 | 11.98 | 11.15 | qfq | 1,752,365 | 21,068,173 | -0.91% |
| 2023-12-25 | 12.61 | 12.61 | 11.91 | 12.09 | 11.25 | qfq | 3,005,305 | 36,371,960 | -3.36% |
| 2023-12-22 | 12.79 | 12.79 | 12.43 | 12.51 | 11.64 | qfq | 2,218,420 | 27,892,488 | -1.57% |
| 2023-12-21 | 12.43 | 12.77 | 12.41 | 12.71 | 11.82 | qfq | 2,273,300 | 28,612,886 | 2.25% |
| 2023-12-20 | 12.71 | 12.84 | 12.43 | 12.43 | 11.56 | qfq | 1,776,005 | 22,360,944 | -2.20% |
| 2023-12-19 | 12.74 | 12.90 | 12.61 | 12.71 | 11.82 | qfq | 2,483,760 | 31,670,495 | 0.00% |
| 2023-12-18 | 12.90 | 13.14 | 12.65 | 12.71 | 11.82 | qfq | 2,103,140 | 27,008,465 | -1.55% |
| 2023-12-15 | 12.80 | 13.21 | 12.77 | 12.91 | 12.01 | qfq | 2,548,670 | 33,105,674 | 2.22% |
| 2023-12-14 | 12.65 | 12.83 | 12.59 | 12.63 | 11.75 | qfq | 2,407,800 | 30,568,974 | 0.64% |
| 2023-12-13 | 12.86 | 12.86 | 12.53 | 12.55 | 11.68 | qfq | 1,575,760 | 19,937,999 | -2.86% |
| 2023-12-12 | 12.71 | 12.96 | 12.51 | 12.92 | 12.02 | qfq | 3,584,340 | 45,621,254 | 1.65% |
| 2023-12-11 | 12.81 | 12.93 | 12.53 | 12.71 | 11.82 | qfq | 2,763,715 | 35,005,701 | -1.09% |
| 2023-12-08 | 13.28 | 13.33 | 12.85 | 12.85 | 11.95 | qfq | 2,707,350 | 35,279,034 | -3.31% |
| 2023-12-07 | 13.37 | 13.43 | 13.22 | 13.29 | 12.36 | qfq | 2,538,775 | 33,883,826 | -0.52% |
| 2023-12-06 | 13.12 | 13.41 | 13.12 | 13.36 | 12.43 | qfq | 1,737,900 | 23,184,996 | 1.60% |
| 2023-12-05 | 13.47 | 13.47 | 13.15 | 13.15 | 12.23 | qfq | 1,676,180 | 22,301,784 | -2.16% |
| 2023-12-04 | 13.34 | 13.50 | 13.28 | 13.44 | 12.50 | qfq | 2,328,250 | 31,203,342 | 0.67% |
| 2023-12-01 | 13.41 | 13.50 | 13.24 | 13.35 | 12.42 | qfq | 1,293,100 | 17,270,022 | 0.00% |
| 2023-11-30 | 13.45 | 13.58 | 13.28 | 13.35 | 12.42 | qfq | 2,000,312 | 26,765,984 | -0.45% |
| 2023-11-29 | 13.63 | 13.67 | 13.40 | 13.41 | 12.48 | qfq | 1,695,900 | 22,859,828 | -1.25% |
| 2023-11-28 | 13.48 | 13.68 | 13.38 | 13.58 | 12.63 | qfq | 2,385,000 | 32,370,526 | 0.74% |
| 2023-11-27 | 13.82 | 13.86 | 13.40 | 13.48 | 12.54 | qfq | 3,246,190 | 44,000,113 | -2.53% |
| 2023-11-24 | 14.04 | 14.14 | 13.83 | 13.83 | 12.87 | qfq | 2,075,300 | 28,950,213 | -0.93% |
| 2023-11-23 | 13.75 | 13.98 | 13.55 | 13.96 | 12.99 | qfq | 2,702,700 | 37,362,389 | 1.60% |
| 2023-11-22 | 13.97 | 14.10 | 13.74 | 13.74 | 12.78 | qfq | 2,858,200 | 39,811,998 | -1.36% |
| 2023-11-21 | 13.70 | 14.31 | 13.70 | 13.93 | 12.96 | qfq | 4,407,275 | 61,691,914 | 1.75% |
| 2023-11-20 | 13.54 | 13.86 | 13.45 | 13.69 | 12.74 | qfq | 2,413,580 | 32,966,038 | 1.11% |
| 2023-11-17 | 13.52 | 13.63 | 13.48 | 13.54 | 12.60 | qfq | 1,223,260 | 16,576,572 | -0.15% |
| 2023-11-16 | 13.66 | 13.68 | 13.48 | 13.56 | 12.62 | qfq | 1,605,670 | 21,778,202 | -0.37% |
| 2023-11-15 | 13.75 | 13.84 | 13.59 | 13.61 | 12.66 | qfq | 2,141,975 | 29,343,461 | -0.44% |
| 2023-11-14 | 13.47 | 13.72 | 13.41 | 13.67 | 12.72 | qfq | 2,214,700 | 30,194,431 | 1.41% |
| 2023-11-13 | 13.28 | 13.52 | 13.28 | 13.48 | 12.54 | qfq | 2,551,680 | 34,248,569 | 1.51% |
| 2023-11-10 | 13.34 | 13.41 | 13.16 | 13.28 | 12.35 | qfq | 2,162,778 | 28,675,499 | -0.90% |
| 2023-11-09 | 13.47 | 13.59 | 13.30 | 13.40 | 12.47 | qfq | 2,082,510 | 28,018,273 | -0.22% |
| 2023-11-08 | 13.41 | 13.53 | 13.29 | 13.43 | 12.49 | qfq | 2,461,400 | 33,080,998 | 0.60% |
| 2023-11-07 | 13.41 | 13.45 | 13.20 | 13.35 | 12.42 | qfq | 2,480,220 | 33,026,625 | -0.60% |
| 2023-11-06 | 13.17 | 13.44 | 13.15 | 13.43 | 12.49 | qfq | 2,706,231 | 36,187,872 | 1.97% |
| 2023-11-03 | 13.04 | 13.26 | 13.04 | 13.17 | 12.25 | qfq | 2,169,770 | 28,598,212 | 0.69% |
| 2023-11-02 | 13.16 | 13.23 | 13.01 | 13.08 | 12.17 | qfq | 2,740,640 | 35,971,975 | -0.23% |
| 2023-11-01 | 13.16 | 13.20 | 13.02 | 13.11 | 12.20 | qfq | 2,399,040 | 31,476,474 | 0.00% |
| 2023-10-31 | 13.08 | 13.29 | 12.83 | 13.11 | 12.20 | qfq | 3,031,655 | 39,471,621 | 0.46% |
| 2023-10-30 | 12.80 | 13.17 | 12.75 | 13.05 | 12.14 | qfq | 3,688,792 | 47,897,165 | 1.32% |
| 2023-10-27 | 12.68 | 12.95 | 12.55 | 12.88 | 11.98 | qfq | 2,956,700 | 37,777,265 | 2.63% |
| 2023-10-26 | 12.50 | 12.56 | 12.29 | 12.55 | 11.68 | qfq | 2,410,500 | 29,970,541 | -0.24% |
| 2023-10-25 | 12.64 | 12.95 | 12.54 | 12.58 | 11.70 | qfq | 2,422,100 | 30,757,107 | -0.55% |
| 2023-10-24 | 12.20 | 12.68 | 12.20 | 12.65 | 11.77 | qfq | 3,083,525 | 38,699,717 | 3.94% |
| 2023-10-23 | 12.62 | 12.62 | 12.06 | 12.17 | 11.32 | qfq | 3,295,500 | 40,491,256 | -4.40% |
| 2023-10-20 | 12.42 | 12.79 | 12.42 | 12.73 | 11.84 | qfq | 3,281,040 | 41,609,250 | 1.84% |
| 2023-10-19 | 12.51 | 12.76 | 12.48 | 12.50 | 11.63 | qfq | 2,111,352 | 26,582,635 | -0.48% |
| 2023-10-18 | 12.89 | 12.96 | 12.56 | 12.56 | 11.68 | qfq | 3,032,805 | 38,502,485 | -3.16% |
| 2023-10-17 | 12.82 | 13.07 | 12.75 | 12.97 | 12.07 | qfq | 1,960,670 | 25,269,857 | 0.78% |
| 2023-10-16 | 12.92 | 13.04 | 12.74 | 12.87 | 11.97 | qfq | 2,368,700 | 30,396,517 | -0.62% |
| 2023-10-13 | 13.13 | 13.21 | 12.91 | 12.95 | 12.05 | qfq | 2,298,307 | 29,926,225 | -1.45% |
| 2023-10-12 | 12.95 | 13.42 | 12.95 | 13.14 | 12.22 | qfq | 4,751,000 | 62,556,822 | 1.47% |
| 2023-10-11 | 12.69 | 13.23 | 12.68 | 12.95 | 12.05 | qfq | 3,726,730 | 48,171,339 | 2.05% |
| 2023-10-10 | 12.95 | 12.95 | 12.67 | 12.69 | 11.81 | qfq | 3,443,610 | 43,974,386 | -1.17% |
| 2023-10-09 | 13.26 | 13.28 | 12.80 | 12.84 | 11.95 | qfq | 4,907,300 | 63,470,205 | -3.75% |
| 2023-09-28 | 13.28 | 13.44 | 13.27 | 13.34 | 12.41 | qfq | 2,523,180 | 33,671,945 | 0.83% |
| 2023-09-27 | 13.26 | 13.45 | 13.21 | 13.23 | 12.31 | qfq | 3,647,920 | 48,627,398 | -0.23% |
| 2023-09-26 | 13.45 | 13.53 | 13.24 | 13.26 | 12.34 | qfq | 4,457,476 | 59,598,033 | -1.34% |
| 2023-09-25 | 13.80 | 13.80 | 13.16 | 13.44 | 12.50 | qfq | 7,887,090 | 105,924,071 | -4.27% |
| 2023-09-22 | 14.29 | 14.30 | 13.65 | 14.04 | 13.06 | qfq | 8,933,040 | 123,835,338 | -1.82% |
| 2023-09-21 | 13.80 | 15.10 | 13.65 | 14.30 | 13.30 | qfq | 11,662,490 | 167,407,318 | 4.08% |
| 2023-09-20 | 13.71 | 14.00 | 13.64 | 13.74 | 12.78 | qfq | 3,370,195 | 46,637,561 | 0.29% |
| 2023-09-19 | 13.81 | 13.92 | 13.60 | 13.70 | 12.75 | qfq | 3,195,940 | 43,879,877 | -1.23% |
| 2023-09-18 | 13.66 | 14.02 | 13.58 | 13.87 | 12.90 | qfq | 3,261,300 | 45,164,898 | 0.58% |
| 2023-09-15 | 14.08 | 14.36 | 13.74 | 13.79 | 12.83 | qfq | 5,086,700 | 70,894,582 | -0.36% |
| 2023-09-14 | 14.34 | 14.34 | 13.73 | 13.84 | 12.88 | qfq | 3,826,280 | 53,256,311 | -3.69% |
| 2023-09-13 | 14.60 | 14.79 | 14.24 | 14.37 | 13.37 | qfq | 4,453,250 | 64,365,859 | -2.04% |
| 2023-09-12 | 14.80 | 14.90 | 14.50 | 14.67 | 13.65 | qfq | 4,527,060 | 66,252,135 | -1.68% |
| 2023-09-11 | 15.27 | 15.58 | 14.71 | 14.92 | 13.88 | qfq | 5,284,930 | 78,940,726 | -2.04% |
| 2023-09-08 | 15.54 | 15.68 | 15.00 | 15.23 | 14.17 | qfq | 7,791,400 | 118,979,920 | -2.50% |
| 2023-09-07 | 15.67 | 16.20 | 15.61 | 15.62 | 14.53 | qfq | 9,812,090 | 155,471,002 | -2.74% |
| 2023-09-06 | 15.72 | 16.38 | 15.68 | 16.06 | 14.94 | qfq | 14,897,790 | 239,020,002 | 2.16% |
| 2023-09-05 | 16.19 | 16.25 | 15.55 | 15.72 | 14.62 | qfq | 16,166,022 | 255,838,551 | -2.30% |
| 2023-09-04 | 14.71 | 16.09 | 14.71 | 16.09 | 14.97 | qfq | 11,411,346 | 177,261,772 | 9.98% |
| 2023-09-01 | 15.51 | 15.97 | 14.55 | 14.63 | 13.61 | qfq | 12,526,201 | 188,540,721 | -2.98% |
| 2023-08-31 | 15.17 | 16.00 | 14.99 | 15.08 | 14.03 | qfq | 15,929,698 | 244,731,046 | -2.96% |
| 2023-08-30 | 15.39 | 16.41 | 15.00 | 15.54 | 14.46 | qfq | 27,389,309 | 425,936,104 | 0.97% |
| 2023-08-29 | 14.40 | 15.39 | 14.20 | 15.39 | 14.32 | qfq | 21,111,386 | 315,544,339 | 10.01% |
| 2023-08-28 | 13.37 | 13.99 | 13.10 | 13.99 | 13.02 | qfq | 5,386,095 | 73,742,970 | 9.98% |
| 2023-08-25 | 12.75 | 12.98 | 12.66 | 12.72 | 11.83 | qfq | 3,573,400 | 45,694,749 | -1.09% |
| 2023-08-24 | 12.92 | 13.01 | 12.74 | 12.86 | 11.96 | qfq | 3,054,335 | 39,309,934 | -0.46% |
| 2023-08-23 | 13.26 | 13.27 | 12.92 | 12.92 | 12.02 | qfq | 3,320,017 | 43,367,885 | -2.93% |
| 2023-08-22 | 13.42 | 13.51 | 13.08 | 13.31 | 12.38 | qfq | 3,531,500 | 46,816,375 | -0.52% |
| 2023-08-21 | 13.46 | 13.67 | 13.33 | 13.38 | 12.45 | qfq | 3,138,400 | 42,302,559 | -0.37% |
| 2023-08-18 | 13.85 | 13.98 | 13.43 | 13.43 | 12.49 | qfq | 4,457,600 | 61,006,718 | -3.24% |
| 2023-08-17 | 13.98 | 13.98 | 13.65 | 13.88 | 12.91 | qfq | 5,571,260 | 76,963,688 | -0.22% |
| 2023-08-16 | 13.74 | 14.18 | 13.62 | 13.91 | 12.94 | qfq | 6,730,730 | 93,856,122 | 1.16% |
| 2023-08-15 | 14.15 | 14.22 | 13.68 | 13.75 | 12.79 | qfq | 5,041,660 | 69,718,759 | -3.03% |
| 2023-08-14 | 14.09 | 14.18 | 13.75 | 14.18 | 13.19 | qfq | 5,961,690 | 83,498,803 | -1.12% |
| 2023-08-11 | 14.69 | 14.99 | 14.21 | 14.34 | 13.34 | qfq | 8,415,330 | 121,821,095 | -2.18% |
| 2023-08-10 | 14.86 | 14.93 | 14.54 | 14.66 | 13.64 | qfq | 5,682,000 | 83,423,384 | -1.35% |
| 2023-08-09 | 15.34 | 15.34 | 14.80 | 14.86 | 13.82 | qfq | 7,268,540 | 108,829,540 | -3.26% |
| 2023-08-08 | 16.39 | 16.44 | 15.21 | 15.36 | 14.29 | qfq | 9,176,490 | 142,921,304 | -6.23% |
| 2023-08-07 | 16.90 | 16.97 | 16.13 | 16.38 | 15.24 | qfq | 8,647,440 | 142,148,582 | -6.08% |
| 2023-08-04 | 17.85 | 18.04 | 17.26 | 17.44 | 16.22 | qfq | 6,419,270 | 112,337,569 | -1.41% |
| 2023-08-03 | 17.68 | 17.89 | 17.08 | 17.69 | 16.46 | qfq | 6,824,290 | 119,287,024 | -0.06% |
| 2023-08-02 | 17.40 | 18.01 | 17.31 | 17.70 | 16.47 | qfq | 8,696,495 | 154,808,280 | 1.14% |
| 2023-08-01 | 17.56 | 18.00 | 17.30 | 17.50 | 16.28 | qfq | 10,193,059 | 179,918,119 | -1.74% |
| 2023-07-31 | 17.47 | 18.09 | 17.47 | 17.81 | 16.57 | qfq | 13,225,407 | 235,834,169 | 1.89% |
| 2023-07-28 | 16.96 | 17.78 | 16.95 | 17.48 | 16.26 | qfq | 15,002,127 | 262,039,579 | 2.94% |
| 2023-07-27 | 17.50 | 17.63 | 16.58 | 16.98 | 15.80 | qfq | 12,667,723 | 217,194,686 | -6.86% |
| 2023-07-26 | 17.54 | 19.07 | 17.02 | 18.23 | 16.96 | qfq | 20,318,038 | 363,541,957 | 3.99% |
| 2023-07-25 | 16.94 | 17.70 | 16.80 | 17.53 | 16.31 | qfq | 17,902,870 | 309,511,794 | 3.54% |
| 2023-07-24 | 17.50 | 17.98 | 16.37 | 16.93 | 15.75 | qfq | 18,843,633 | 322,454,612 | -0.29% |
| 2023-07-21 | 15.53 | 16.98 | 15.44 | 16.98 | 15.80 | qfq | 8,533,750 | 141,148,178 | 9.97% |
| 2023-07-20 | 15.15 | 15.63 | 15.02 | 15.44 | 14.36 | qfq | 3,277,300 | 50,531,255 | 2.18% |
| 2023-07-19 | 14.97 | 15.19 | 14.80 | 15.11 | 14.06 | qfq | 1,718,300 | 25,855,614 | 1.00% |
| 2023-07-18 | 14.95 | 15.07 | 14.72 | 14.96 | 13.92 | qfq | 1,357,635 | 20,224,608 | 0.34% |