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
科安达002972.SZ
最近收盘价15.452026-07-17
最近交易日2026-07-17
成交量（股）11,773,680
成交额（元）182,063,006
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.42 | 16.19 | 15.00 | 15.45 | 15.45 | qfq | 11,773,680 | 182,063,006 | 0.32% |
| 2026-07-16 | 15.85 | 16.01 | 15.20 | 15.40 | 15.40 | qfq | 6,919,080 | 107,880,014 | -3.87% |
| 2026-07-15 | 16.51 | 16.85 | 15.80 | 16.02 | 16.02 | qfq | 6,846,380 | 111,476,556 | -4.81% |
| 2026-07-14 | 17.53 | 17.80 | 16.36 | 16.83 | 16.83 | qfq | 9,863,020 | 165,550,550 | -4.92% |
| 2026-07-13 | 16.77 | 18.27 | 16.68 | 17.70 | 17.70 | qfq | 11,773,400 | 208,212,214 | 4.36% |
| 2026-07-10 | 17.19 | 17.57 | 16.80 | 16.96 | 16.96 | qfq | 6,400,660 | 109,593,730 | -1.34% |
| 2026-07-09 | 16.82 | 17.34 | 16.25 | 17.19 | 17.19 | qfq | 8,741,520 | 147,390,602 | 2.44% |
| 2026-07-08 | 17.59 | 17.78 | 16.68 | 16.78 | 16.78 | qfq | 8,837,780 | 152,040,330 | -4.11% |
| 2026-07-07 | 18.70 | 18.81 | 17.47 | 17.50 | 17.50 | qfq | 11,246,411 | 201,136,410 | -7.65% |
| 2026-07-06 | 18.82 | 19.27 | 18.42 | 18.95 | 18.95 | qfq | 7,570,548 | 142,406,314 | 0.74% |
| 2026-07-03 | 19.41 | 19.96 | 18.68 | 18.81 | 18.81 | qfq | 10,166,072 | 194,429,692 | -1.36% |
| 2026-07-02 | 18.58 | 19.62 | 18.58 | 19.07 | 19.07 | qfq | 11,444,440 | 220,051,530 | 0.37% |
| 2026-07-01 | 19.42 | 19.97 | 18.73 | 19.00 | 19.00 | qfq | 12,976,100 | 249,243,815 | -2.86% |
| 2026-06-30 | 17.92 | 19.77 | 17.71 | 19.56 | 19.56 | qfq | 21,239,465 | 395,657,147 | 8.07% |
| 2026-06-29 | 17.35 | 18.64 | 17.00 | 18.10 | 18.10 | qfq | 16,139,733 | 289,242,311 | 4.32% |
| 2026-06-26 | 17.45 | 17.67 | 17.03 | 17.35 | 17.35 | qfq | 8,139,980 | 141,629,860 | 0.17% |
| 2026-06-25 | 17.32 | 17.80 | 16.90 | 17.32 | 17.32 | qfq | 9,845,025 | 170,569,745 | -1.09% |
| 2026-06-24 | 17.57 | 17.62 | 16.75 | 17.51 | 17.51 | qfq | 11,816,756 | 203,761,114 | 1.63% |
| 2026-06-23 | 17.29 | 17.80 | 17.15 | 17.23 | 17.23 | qfq | 14,085,674 | 246,403,386 | -0.35% |
| 2026-06-22 | 16.72 | 17.37 | 16.65 | 17.29 | 17.29 | qfq | 14,058,000 | 239,662,949 | 3.41% |
| 2026-06-18 | 16.51 | 17.27 | 16.39 | 16.72 | 16.72 | qfq | 20,455,923 | 343,601,241 | 0.97% |
| 2026-06-17 | 15.97 | 16.77 | 15.81 | 16.56 | 16.56 | qfq | 22,116,395 | 362,257,083 | 4.81% |
| 2026-06-16 | 14.73 | 15.90 | 14.34 | 15.80 | 15.80 | qfq | 35,779,047 | 543,992,156 | 8.67% |
| 2026-06-15 | 13.24 | 14.54 | 13.10 | 14.54 | 14.54 | qfq | 11,795,800 | 166,268,216 | 9.98% |
| 2026-06-12 | 13.10 | 13.58 | 13.10 | 13.22 | 13.22 | qfq | 13,451,820 | 179,775,429 | 1.15% |
| 2026-06-11 | 12.67 | 13.08 | 12.67 | 13.07 | 13.07 | qfq | 10,541,409 | 135,777,247 | 1.95% |
| 2026-06-10 | 12.27 | 12.88 | 12.18 | 12.82 | 12.82 | qfq | 6,910,753 | 87,081,382 | 1.99% |
| 2026-06-09 | 12.46 | 12.65 | 12.20 | 12.57 | 12.57 | qfq | 5,435,680 | 67,656,274 | 1.05% |
| 2026-06-08 | 12.58 | 12.70 | 12.05 | 12.44 | 12.44 | qfq | 5,955,080 | 74,087,502 | -2.28% |
| 2026-06-05 | 12.79 | 13.29 | 12.54 | 12.73 | 12.73 | qfq | 9,210,556 | 117,800,501 | -0.31% |
| 2026-06-04 | 12.14 | 12.97 | 12.06 | 12.77 | 12.77 | qfq | 10,115,120 | 127,695,053 | 4.33% |
| 2026-06-03 | 12.11 | 12.59 | 11.80 | 12.24 | 12.24 | qfq | 7,527,300 | 92,057,001 | 0.99% |
| 2026-06-02 | 12.20 | 12.37 | 11.95 | 12.12 | 12.12 | qfq | 5,152,560 | 62,572,576 | -0.66% |
| 2026-06-01 | 11.63 | 12.48 | 11.55 | 12.20 | 12.20 | qfq | 6,089,420 | 73,791,012 | 4.90% |
| 2026-05-29 | 11.98 | 12.09 | 11.58 | 11.63 | 11.63 | qfq | 3,973,880 | 46,809,083 | -3.24% |
| 2026-05-28 | 11.83 | 12.03 | 11.63 | 12.02 | 12.02 | qfq | 3,806,040 | 45,095,103 | 2.04% |
| 2026-05-27 | 12.15 | 12.18 | 11.68 | 11.78 | 11.78 | qfq | 4,311,300 | 51,006,005 | -2.64% |
| 2026-05-26 | 12.44 | 12.51 | 11.93 | 12.10 | 12.10 | qfq | 4,308,800 | 52,243,523 | -2.73% |
| 2026-05-25 | 12.80 | 12.93 | 12.20 | 12.44 | 12.44 | qfq | 6,088,457 | 75,838,511 | -2.43% |
| 2026-05-22 | 12.59 | 12.88 | 12.27 | 12.75 | 12.75 | qfq | 4,186,580 | 52,670,632 | 2.00% |
| 2026-05-21 | 13.05 | 13.29 | 12.43 | 12.50 | 12.50 | qfq | 5,224,960 | 67,267,906 | -4.58% |
| 2026-05-20 | 13.04 | 13.32 | 12.98 | 13.10 | 13.10 | qfq | 4,685,800 | 61,614,933 | 0.46% |
| 2026-05-19 | 13.01 | 13.21 | 12.80 | 13.04 | 13.04 | qfq | 3,934,140 | 51,121,252 | 0.69% |
| 2026-05-18 | 12.71 | 12.98 | 12.60 | 12.95 | 12.95 | qfq | 4,123,960 | 52,748,822 | 1.25% |
| 2026-05-15 | 12.95 | 12.97 | 12.72 | 12.79 | 12.79 | qfq | 4,541,560 | 58,328,497 | -1.16% |
| 2026-05-14 | 13.05 | 13.13 | 12.92 | 12.94 | 12.94 | qfq | 3,964,280 | 51,634,751 | -0.77% |
| 2026-05-13 | 13.16 | 13.23 | 12.97 | 13.04 | 13.04 | qfq | 4,820,580 | 63,127,192 | -0.91% |
| 2026-05-12 | 13.33 | 13.60 | 13.11 | 13.16 | 13.16 | qfq | 5,917,677 | 78,863,066 | -1.05% |
| 2026-05-11 | 13.39 | 13.43 | 13.11 | 13.30 | 13.30 | qfq | 5,307,875 | 70,308,294 | -0.45% |
| 2026-05-08 | 13.35 | 13.51 | 13.24 | 13.36 | 13.36 | qfq | 4,555,140 | 60,770,633 | 0.15% |
| 2026-05-07 | 13.60 | 13.62 | 13.31 | 13.34 | 13.34 | qfq | 5,349,800 | 71,616,627 | -1.55% |
| 2026-05-06 | 13.45 | 13.65 | 13.39 | 13.55 | 13.55 | qfq | 8,297,825 | 112,215,806 | 0.89% |
| 2026-04-30 | 13.41 | 13.69 | 13.34 | 13.43 | 13.43 | qfq | 5,684,674 | 76,447,686 | -0.15% |
| 2026-04-29 | 13.18 | 13.55 | 13.12 | 13.45 | 13.45 | qfq | 8,274,940 | 111,087,181 | 0.90% |
| 2026-04-28 | 13.46 | 13.63 | 13.20 | 13.33 | 13.18 | qfq | 5,254,540 | 70,017,207 | -1.26% |
| 2026-04-27 | 13.09 | 13.53 | 12.98 | 13.50 | 13.35 | qfq | 8,870,380 | 118,810,240 | 4.09% |
| 2026-04-24 | 12.88 | 13.05 | 12.70 | 12.97 | 12.82 | qfq | 4,709,740 | 60,658,791 | 0.15% |
| 2026-04-23 | 13.25 | 13.35 | 12.88 | 12.95 | 12.80 | qfq | 5,870,320 | 76,879,959 | -2.78% |
| 2026-04-22 | 13.45 | 13.50 | 13.06 | 13.32 | 13.17 | qfq | 8,900,865 | 118,134,772 | -1.84% |
| 2026-04-21 | 13.32 | 13.66 | 13.04 | 13.57 | 13.42 | qfq | 14,835,974 | 199,145,333 | 4.06% |
| 2026-04-20 | 12.90 | 13.07 | 12.84 | 13.04 | 12.89 | qfq | 3,709,643 | 48,100,584 | 0.85% |
| 2026-04-17 | 13.02 | 13.05 | 12.86 | 12.93 | 12.79 | qfq | 3,143,220 | 40,723,270 | -0.69% |
| 2026-04-16 | 12.81 | 13.04 | 12.80 | 13.02 | 12.87 | qfq | 3,414,740 | 44,176,038 | 1.56% |
| 2026-04-15 | 12.98 | 12.98 | 12.74 | 12.82 | 12.68 | qfq | 3,469,220 | 44,520,478 | -0.93% |
| 2026-04-14 | 12.96 | 13.20 | 12.81 | 12.94 | 12.80 | qfq | 3,538,740 | 45,817,309 | 0.08% |
| 2026-04-13 | 13.00 | 13.09 | 12.80 | 12.93 | 12.79 | qfq | 4,743,980 | 61,162,737 | -1.30% |
| 2026-04-10 | 13.20 | 13.29 | 12.98 | 13.10 | 12.95 | qfq | 5,467,240 | 71,798,676 | -0.38% |
| 2026-04-09 | 12.86 | 13.35 | 12.82 | 13.15 | 13.00 | qfq | 8,254,240 | 108,680,539 | 1.62% |
| 2026-04-08 | 13.00 | 13.10 | 12.83 | 12.94 | 12.80 | qfq | 5,209,400 | 67,328,124 | 0.78% |
| 2026-04-07 | 12.60 | 12.99 | 12.46 | 12.84 | 12.70 | qfq | 6,280,940 | 80,268,023 | 1.90% |
| 2026-04-03 | 12.76 | 12.95 | 12.59 | 12.60 | 12.46 | qfq | 5,802,740 | 74,000,368 | -1.33% |
| 2026-04-02 | 12.81 | 13.18 | 12.60 | 12.77 | 12.63 | qfq | 7,058,379 | 90,970,753 | -0.93% |
| 2026-04-01 | 12.98 | 13.08 | 12.69 | 12.89 | 12.75 | qfq | 9,465,380 | 121,746,755 | 0.23% |
| 2026-03-31 | 12.65 | 13.32 | 12.65 | 12.86 | 12.72 | qfq | 16,437,303 | 214,296,564 | 1.66% |
| 2026-03-30 | 12.08 | 12.87 | 12.02 | 12.65 | 12.51 | qfq | 14,981,470 | 189,420,502 | 3.77% |
| 2026-03-27 | 11.37 | 12.45 | 11.36 | 12.19 | 12.05 | qfq | 10,801,496 | 130,041,312 | 7.12% |
| 2026-03-26 | 11.56 | 11.66 | 11.27 | 11.38 | 11.25 | qfq | 2,299,900 | 26,305,608 | -0.52% |
| 2026-03-25 | 11.29 | 11.58 | 11.28 | 11.44 | 11.31 | qfq | 2,271,804 | 25,999,287 | 1.69% |
| 2026-03-24 | 10.86 | 11.40 | 10.75 | 11.25 | 11.12 | qfq | 4,345,294 | 47,902,904 | 5.44% |
| 2026-03-23 | 11.28 | 11.50 | 10.55 | 10.67 | 10.55 | qfq | 4,774,180 | 52,367,102 | -7.38% |
| 2026-03-20 | 12.09 | 12.13 | 11.51 | 11.52 | 11.39 | qfq | 3,188,000 | 37,459,474 | -3.84% |
| 2026-03-19 | 12.28 | 12.31 | 11.95 | 11.98 | 11.85 | qfq | 2,167,280 | 26,243,322 | -3.00% |
| 2026-03-18 | 12.12 | 12.35 | 12.03 | 12.35 | 12.21 | qfq | 2,075,900 | 25,287,928 | 1.98% |
| 2026-03-17 | 12.42 | 12.60 | 12.07 | 12.11 | 11.97 | qfq | 3,034,100 | 37,513,192 | -2.02% |
| 2026-03-16 | 12.33 | 12.45 | 12.21 | 12.36 | 12.22 | qfq | 2,189,540 | 27,005,381 | 0.41% |
| 2026-03-13 | 12.42 | 12.56 | 12.24 | 12.31 | 12.17 | qfq | 1,984,640 | 24,624,026 | -0.89% |
| 2026-03-12 | 12.71 | 12.71 | 12.38 | 12.42 | 12.28 | qfq | 2,931,164 | 36,812,734 | -1.51% |
| 2026-03-11 | 12.90 | 12.91 | 12.48 | 12.61 | 12.47 | qfq | 4,239,220 | 53,765,186 | -1.64% |
| 2026-03-10 | 12.53 | 12.85 | 12.37 | 12.82 | 12.68 | qfq | 4,539,340 | 57,346,290 | 2.56% |
| 2026-03-09 | 12.30 | 12.75 | 12.29 | 12.50 | 12.36 | qfq | 4,438,924 | 55,382,682 | -0.71% |
| 2026-03-06 | 11.98 | 12.59 | 11.98 | 12.59 | 12.45 | qfq | 3,679,766 | 45,200,423 | 4.31% |
| 2026-03-05 | 11.98 | 12.21 | 11.93 | 12.07 | 11.93 | qfq | 2,395,690 | 28,980,863 | 2.20% |
| 2026-03-04 | 11.81 | 11.94 | 11.63 | 11.81 | 11.68 | qfq | 2,923,940 | 34,494,978 | -0.34% |
| 2026-03-03 | 12.45 | 12.49 | 11.82 | 11.85 | 11.72 | qfq | 3,418,860 | 41,522,541 | -3.66% |
| 2026-03-02 | 12.65 | 12.72 | 12.21 | 12.30 | 12.16 | qfq | 3,687,700 | 45,810,358 | -3.23% |
| 2026-02-27 | 12.79 | 12.86 | 12.65 | 12.71 | 12.57 | qfq | 3,852,320 | 49,114,482 | -1.01% |
| 2026-02-26 | 12.73 | 12.85 | 12.68 | 12.84 | 12.70 | qfq | 2,540,380 | 32,490,099 | 0.94% |
| 2026-02-25 | 12.83 | 12.84 | 12.71 | 12.72 | 12.58 | qfq | 2,398,000 | 30,635,009 | -0.47% |
| 2026-02-24 | 12.66 | 12.85 | 12.65 | 12.78 | 12.64 | qfq | 2,923,825 | 37,326,974 | 1.11% |
| 2026-02-13 | 12.74 | 12.80 | 12.56 | 12.64 | 12.50 | qfq | 2,213,780 | 28,071,582 | 0.08% |
| 2026-02-12 | 12.80 | 12.82 | 12.51 | 12.63 | 12.49 | qfq | 2,516,900 | 31,939,901 | -1.02% |
| 2026-02-11 | 12.81 | 12.87 | 12.67 | 12.76 | 12.62 | qfq | 3,111,600 | 39,885,794 | 0.00% |
| 2026-02-10 | 12.79 | 12.87 | 12.71 | 12.76 | 12.62 | qfq | 2,514,180 | 32,183,379 | -0.23% |
| 2026-02-09 | 12.74 | 12.84 | 12.70 | 12.79 | 12.65 | qfq | 2,989,520 | 38,250,048 | 1.27% |
| 2026-02-06 | 12.60 | 12.81 | 12.51 | 12.63 | 12.49 | qfq | 3,986,060 | 50,591,209 | 0.56% |
| 2026-02-05 | 12.48 | 12.68 | 12.40 | 12.56 | 12.42 | qfq | 2,451,340 | 30,830,164 | 0.00% |
| 2026-02-04 | 12.46 | 12.74 | 12.46 | 12.56 | 12.42 | qfq | 2,927,560 | 36,884,128 | 0.24% |
| 2026-02-03 | 12.43 | 12.59 | 12.27 | 12.53 | 12.39 | qfq | 3,747,760 | 46,726,041 | 0.80% |
| 2026-02-02 | 12.23 | 12.50 | 12.18 | 12.43 | 12.29 | qfq | 3,927,640 | 48,617,371 | 1.47% |
| 2026-01-30 | 12.05 | 12.29 | 11.94 | 12.25 | 12.11 | qfq | 3,436,580 | 41,730,924 | 0.99% |
| 2026-01-29 | 12.16 | 12.40 | 12.05 | 12.13 | 11.99 | qfq | 3,606,609 | 44,194,086 | -0.66% |
| 2026-01-28 | 12.46 | 12.48 | 12.19 | 12.21 | 12.07 | qfq | 3,078,340 | 37,800,494 | -2.55% |
| 2026-01-27 | 12.42 | 12.54 | 12.12 | 12.53 | 12.39 | qfq | 3,393,080 | 41,958,509 | 0.24% |
| 2026-01-26 | 12.56 | 12.62 | 12.37 | 12.50 | 12.36 | qfq | 2,904,660 | 36,308,268 | -0.71% |
| 2026-01-23 | 12.58 | 12.85 | 12.42 | 12.59 | 12.45 | qfq | 3,921,080 | 49,376,636 | 0.64% |
| 2026-01-22 | 12.43 | 12.57 | 12.31 | 12.51 | 12.37 | qfq | 3,612,940 | 45,117,958 | 0.97% |
| 2026-01-21 | 12.15 | 12.40 | 12.11 | 12.39 | 12.25 | qfq | 3,491,800 | 42,916,062 | 1.39% |
| 2026-01-20 | 12.25 | 12.41 | 12.10 | 12.22 | 12.08 | qfq | 5,662,600 | 69,354,234 | 0.25% |
| 2026-01-19 | 11.93 | 12.21 | 11.87 | 12.19 | 12.05 | qfq | 3,334,363 | 40,323,702 | 1.84% |
| 2026-01-16 | 12.10 | 12.10 | 11.95 | 11.97 | 11.84 | qfq | 2,325,560 | 27,933,795 | -0.58% |
| 2026-01-15 | 11.96 | 12.11 | 11.87 | 12.04 | 11.91 | qfq | 2,144,160 | 25,766,454 | 0.00% |
| 2026-01-14 | 12.10 | 12.48 | 11.88 | 12.04 | 11.91 | qfq | 5,913,300 | 71,833,088 | 0.00% |
| 2026-01-13 | 12.18 | 12.24 | 11.96 | 12.04 | 11.91 | qfq | 3,221,900 | 39,023,724 | -0.99% |
| 2026-01-12 | 12.02 | 12.18 | 11.97 | 12.16 | 12.02 | qfq | 3,016,494 | 36,502,936 | 1.16% |
| 2026-01-09 | 11.92 | 12.04 | 11.82 | 12.02 | 11.89 | qfq | 3,317,039 | 39,624,507 | 0.92% |
| 2026-01-08 | 11.78 | 12.03 | 11.72 | 11.91 | 11.78 | qfq | 2,853,812 | 34,060,092 | 0.59% |
| 2026-01-07 | 11.96 | 12.02 | 11.79 | 11.84 | 11.71 | qfq | 2,638,560 | 31,333,234 | -1.58% |
| 2026-01-06 | 12.09 | 12.12 | 11.92 | 12.03 | 11.90 | qfq | 2,996,741 | 35,921,367 | 0.42% |
| 2026-01-05 | 11.95 | 12.06 | 11.93 | 11.98 | 11.85 | qfq | 2,331,435 | 27,982,949 | 0.25% |
| 2025-12-31 | 11.97 | 12.03 | 11.81 | 11.95 | 11.82 | qfq | 1,772,120 | 21,105,440 | 0.17% |
| 2025-12-30 | 12.13 | 12.18 | 11.93 | 11.93 | 11.80 | qfq | 1,866,160 | 22,424,185 | -2.05% |
| 2025-12-29 | 12.16 | 12.23 | 12.05 | 12.18 | 12.04 | qfq | 2,088,460 | 25,350,003 | -0.16% |
| 2025-12-26 | 12.34 | 12.39 | 12.16 | 12.20 | 12.06 | qfq | 2,822,980 | 34,555,224 | -1.45% |
| 2025-12-25 | 12.51 | 12.55 | 12.30 | 12.38 | 12.24 | qfq | 3,037,760 | 37,605,193 | -1.04% |
| 2025-12-24 | 12.28 | 12.52 | 12.22 | 12.51 | 12.37 | qfq | 3,604,200 | 44,760,199 | 1.54% |
| 2025-12-23 | 12.20 | 12.44 | 12.10 | 12.32 | 12.18 | qfq | 6,228,220 | 76,521,973 | 1.40% |
| 2025-12-22 | 11.88 | 12.36 | 11.86 | 12.15 | 12.01 | qfq | 6,039,680 | 73,367,232 | 2.53% |
| 2025-12-19 | 11.75 | 11.96 | 11.63 | 11.85 | 11.72 | qfq | 4,115,660 | 48,658,108 | 0.94% |
| 2025-12-18 | 11.81 | 12.04 | 11.61 | 11.74 | 11.61 | qfq | 5,016,012 | 59,420,877 | -0.09% |
| 2025-12-17 | 11.34 | 12.10 | 11.09 | 11.75 | 11.62 | qfq | 7,988,069 | 93,182,418 | 3.62% |
| 2025-12-16 | 11.53 | 11.60 | 11.29 | 11.34 | 11.21 | qfq | 1,958,900 | 22,302,890 | -2.24% |
| 2025-12-15 | 11.47 | 11.72 | 11.38 | 11.60 | 11.47 | qfq | 2,256,800 | 26,124,984 | 0.61% |
| 2025-12-12 | 11.86 | 11.87 | 11.52 | 11.53 | 11.40 | qfq | 3,540,640 | 41,354,845 | -2.45% |
| 2025-12-11 | 12.17 | 12.17 | 11.81 | 11.82 | 11.69 | qfq | 3,932,792 | 46,832,233 | -2.07% |
| 2025-12-10 | 12.50 | 13.05 | 11.97 | 12.07 | 11.93 | qfq | 8,803,400 | 108,524,872 | -3.29% |
| 2025-12-09 | 12.78 | 12.88 | 12.45 | 12.48 | 12.34 | qfq | 5,007,040 | 63,099,577 | -2.50% |
| 2025-12-08 | 12.44 | 12.88 | 12.37 | 12.80 | 12.66 | qfq | 4,987,342 | 62,983,431 | 3.23% |
| 2025-12-05 | 12.16 | 12.40 | 12.04 | 12.40 | 12.26 | qfq | 1,879,920 | 23,092,912 | 1.97% |
| 2025-12-04 | 12.32 | 12.46 | 12.13 | 12.16 | 12.02 | qfq | 2,545,180 | 31,128,627 | -2.09% |
| 2025-12-03 | 12.50 | 12.51 | 12.30 | 12.42 | 12.28 | qfq | 3,263,530 | 40,472,473 | -0.72% |
| 2025-12-02 | 12.54 | 12.78 | 12.43 | 12.51 | 12.37 | qfq | 4,873,036 | 61,274,655 | -0.24% |
| 2025-12-01 | 12.41 | 12.69 | 12.35 | 12.54 | 12.40 | qfq | 5,949,078 | 74,634,749 | 1.29% |
| 2025-11-28 | 12.18 | 12.40 | 12.03 | 12.38 | 12.24 | qfq | 1,949,500 | 23,891,358 | 1.23% |
| 2025-11-27 | 11.95 | 12.26 | 11.89 | 12.23 | 12.09 | qfq | 1,809,880 | 21,905,768 | 2.34% |
| 2025-11-26 | 12.09 | 12.27 | 11.95 | 11.95 | 11.82 | qfq | 1,595,600 | 19,332,716 | -1.16% |
| 2025-11-25 | 12.02 | 12.19 | 11.90 | 12.09 | 11.95 | qfq | 1,733,720 | 20,960,336 | 1.00% |
| 2025-11-24 | 11.95 | 12.04 | 11.80 | 11.97 | 11.84 | qfq | 2,568,840 | 30,656,854 | 2.13% |
| 2025-11-21 | 12.03 | 12.54 | 11.71 | 11.72 | 11.59 | qfq | 3,091,123 | 36,993,122 | -4.48% |
| 2025-11-20 | 12.21 | 12.78 | 12.18 | 12.27 | 12.13 | qfq | 2,753,300 | 33,932,417 | 0.74% |
| 2025-11-19 | 12.52 | 12.54 | 12.16 | 12.18 | 12.04 | qfq | 2,343,220 | 28,800,968 | -2.72% |
| 2025-11-18 | 12.55 | 12.59 | 12.41 | 12.52 | 12.38 | qfq | 1,678,780 | 20,930,517 | -0.08% |
| 2025-11-17 | 12.62 | 12.62 | 12.42 | 12.53 | 12.39 | qfq | 1,930,400 | 24,111,474 | -0.71% |
| 2025-11-14 | 12.48 | 12.74 | 12.45 | 12.62 | 12.48 | qfq | 4,157,580 | 52,525,702 | 1.53% |
| 2025-11-13 | 12.50 | 12.50 | 12.29 | 12.43 | 12.29 | qfq | 1,972,500 | 24,406,302 | -0.16% |
| 2025-11-12 | 12.47 | 12.51 | 12.35 | 12.45 | 12.31 | qfq | 1,606,685 | 19,980,537 | -0.16% |
| 2025-11-11 | 12.44 | 12.51 | 12.37 | 12.47 | 12.33 | qfq | 2,125,125 | 26,468,903 | 0.73% |
| 2025-11-10 | 12.39 | 12.43 | 12.30 | 12.38 | 12.24 | qfq | 1,612,020 | 19,917,413 | -0.16% |
| 2025-11-07 | 12.38 | 12.45 | 12.33 | 12.40 | 12.26 | qfq | 1,987,340 | 24,627,198 | 0.32% |
| 2025-11-06 | 12.59 | 12.59 | 12.34 | 12.36 | 12.22 | qfq | 3,397,080 | 42,095,100 | -1.04% |
| 2025-11-05 | 12.55 | 12.61 | 12.43 | 12.49 | 12.35 | qfq | 2,871,685 | 35,907,618 | -0.79% |
| 2025-11-04 | 12.47 | 12.86 | 12.41 | 12.59 | 12.45 | qfq | 4,695,780 | 59,330,797 | 0.80% |
| 2025-11-03 | 12.35 | 12.68 | 12.32 | 12.49 | 12.35 | qfq | 3,622,940 | 45,174,299 | 0.89% |
| 2025-10-31 | 12.43 | 12.55 | 12.36 | 12.38 | 12.24 | qfq | 2,899,820 | 36,086,540 | -1.20% |
| 2025-10-30 | 12.55 | 12.66 | 12.43 | 12.53 | 12.39 | qfq | 2,965,188 | 37,182,717 | -0.24% |
| 2025-10-29 | 12.66 | 12.82 | 12.46 | 12.56 | 12.42 | qfq | 3,125,260 | 39,276,622 | -1.41% |
| 2025-10-28 | 12.66 | 12.82 | 12.56 | 12.74 | 12.60 | qfq | 3,008,080 | 38,272,743 | 0.08% |
| 2025-10-27 | 12.97 | 13.05 | 12.42 | 12.73 | 12.59 | qfq | 5,080,300 | 64,324,728 | -2.30% |
| 2025-10-24 | 12.92 | 13.16 | 12.89 | 13.03 | 12.88 | qfq | 3,372,720 | 44,008,920 | 0.77% |
| 2025-10-23 | 12.85 | 12.97 | 12.70 | 12.93 | 12.79 | qfq | 3,228,800 | 41,531,145 | 0.94% |
| 2025-10-22 | 12.70 | 12.98 | 12.64 | 12.81 | 12.67 | qfq | 4,421,620 | 56,508,754 | 0.95% |
| 2025-10-21 | 12.53 | 12.69 | 12.47 | 12.69 | 12.55 | qfq | 1,994,980 | 25,171,142 | 1.85% |
| 2025-10-20 | 12.38 | 12.48 | 12.32 | 12.46 | 12.32 | qfq | 1,910,680 | 23,696,176 | 0.89% |
| 2025-10-17 | 12.50 | 12.57 | 12.28 | 12.35 | 12.21 | qfq | 1,937,000 | 24,023,620 | -1.04% |
| 2025-10-16 | 12.66 | 12.72 | 12.46 | 12.48 | 12.34 | qfq | 1,716,200 | 21,548,689 | -1.50% |
| 2025-10-15 | 12.46 | 12.68 | 12.39 | 12.67 | 12.53 | qfq | 2,319,520 | 29,173,315 | 1.04% |
| 2025-10-14 | 12.57 | 12.72 | 12.46 | 12.54 | 12.40 | qfq | 3,415,880 | 43,042,059 | 0.24% |
| 2025-10-13 | 12.07 | 12.57 | 11.90 | 12.51 | 12.37 | qfq | 3,221,280 | 39,566,538 | 0.48% |
| 2025-10-10 | 12.54 | 12.59 | 12.35 | 12.45 | 12.31 | qfq | 3,655,280 | 45,551,813 | -0.72% |
| 2025-10-09 | 12.12 | 12.68 | 11.95 | 12.54 | 12.40 | qfq | 7,211,756 | 89,337,621 | 3.98% |
| 2025-09-30 | 12.20 | 12.20 | 11.99 | 12.06 | 11.92 | qfq | 1,968,920 | 23,836,281 | -0.66% |
| 2025-09-29 | 12.06 | 12.17 | 11.74 | 12.14 | 12.00 | qfq | 1,984,520 | 23,866,241 | 1.17% |
| 2025-09-26 | 12.03 | 12.12 | 11.87 | 12.00 | 11.87 | qfq | 1,733,120 | 20,838,152 | -0.91% |
| 2025-09-25 | 12.26 | 12.38 | 12.10 | 12.11 | 11.83 | qfq | 2,241,920 | 27,357,560 | -1.06% |
| 2025-09-24 | 12.00 | 12.25 | 11.90 | 12.24 | 11.95 | qfq | 1,648,663 | 20,032,426 | 1.41% |
| 2025-09-23 | 12.09 | 12.26 | 11.69 | 12.07 | 11.79 | qfq | 3,283,948 | 39,072,703 | -0.17% |
| 2025-09-22 | 12.26 | 12.36 | 11.99 | 12.09 | 11.81 | qfq | 3,601,480 | 43,620,951 | -2.18% |
| 2025-09-19 | 12.42 | 12.44 | 12.28 | 12.36 | 12.07 | qfq | 2,424,000 | 29,916,360 | -0.48% |
| 2025-09-18 | 12.76 | 12.79 | 12.33 | 12.42 | 12.13 | qfq | 4,014,220 | 50,467,215 | -2.97% |
| 2025-09-17 | 12.73 | 13.13 | 12.66 | 12.80 | 12.50 | qfq | 5,135,140 | 65,989,588 | 0.55% |
| 2025-09-16 | 12.55 | 12.81 | 12.46 | 12.73 | 12.43 | qfq | 4,352,940 | 55,093,254 | 0.95% |
| 2025-09-15 | 12.41 | 12.75 | 12.34 | 12.61 | 12.32 | qfq | 3,992,940 | 50,085,331 | 1.45% |
| 2025-09-12 | 12.50 | 12.58 | 12.43 | 12.43 | 12.14 | qfq | 2,552,120 | 31,885,048 | -0.48% |
| 2025-09-11 | 12.44 | 12.55 | 12.32 | 12.49 | 12.20 | qfq | 3,480,060 | 43,358,491 | 0.32% |
| 2025-09-10 | 12.48 | 12.64 | 12.44 | 12.45 | 12.16 | qfq | 3,078,680 | 38,514,564 | -1.03% |
| 2025-09-09 | 12.70 | 12.79 | 12.55 | 12.58 | 12.29 | qfq | 2,868,780 | 36,348,952 | -1.26% |
| 2025-09-08 | 12.58 | 12.85 | 12.55 | 12.74 | 12.44 | qfq | 3,468,260 | 43,936,821 | 1.19% |
| 2025-09-05 | 12.48 | 12.80 | 12.40 | 12.59 | 12.30 | qfq | 4,355,980 | 54,793,530 | 0.88% |
| 2025-09-04 | 12.43 | 12.88 | 12.34 | 12.48 | 12.19 | qfq | 4,950,095 | 62,377,121 | 0.56% |
| 2025-09-03 | 12.67 | 12.80 | 12.39 | 12.41 | 12.12 | qfq | 3,754,000 | 47,097,567 | -2.05% |
| 2025-09-02 | 12.71 | 12.89 | 12.37 | 12.67 | 12.37 | qfq | 5,664,520 | 71,231,734 | -0.47% |
| 2025-09-01 | 12.75 | 12.89 | 12.66 | 12.73 | 12.43 | qfq | 4,176,120 | 53,371,910 | 0.08% |
| 2025-08-29 | 12.94 | 12.97 | 12.61 | 12.72 | 12.42 | qfq | 4,749,763 | 60,555,443 | -1.70% |
| 2025-08-28 | 13.00 | 13.19 | 12.41 | 12.94 | 12.64 | qfq | 6,909,107 | 88,312,215 | -0.54% |
| 2025-08-27 | 13.53 | 13.60 | 13.01 | 13.01 | 12.71 | qfq | 7,320,976 | 97,455,871 | -3.99% |
| 2025-08-26 | 13.50 | 13.74 | 13.38 | 13.55 | 13.23 | qfq | 5,868,100 | 79,687,513 | 0.07% |
| 2025-08-25 | 13.77 | 13.83 | 13.48 | 13.54 | 13.22 | qfq | 8,146,232 | 110,696,198 | -1.67% |
| 2025-08-22 | 13.82 | 14.14 | 13.61 | 13.77 | 13.45 | qfq | 8,512,678 | 117,269,343 | -0.65% |
| 2025-08-21 | 13.87 | 14.49 | 13.69 | 13.86 | 13.54 | qfq | 10,549,134 | 147,895,660 | -0.14% |
| 2025-08-20 | 13.75 | 13.88 | 13.67 | 13.88 | 13.56 | qfq | 5,833,320 | 80,511,726 | 0.36% |
| 2025-08-19 | 13.81 | 13.90 | 13.59 | 13.83 | 13.51 | qfq | 7,899,486 | 108,476,447 | 0.51% |
| 2025-08-18 | 13.70 | 13.99 | 13.57 | 13.76 | 13.44 | qfq | 12,385,140 | 170,233,483 | 1.03% |
| 2025-08-15 | 13.68 | 14.04 | 13.50 | 13.62 | 13.30 | qfq | 11,275,654 | 154,336,565 | 0.52% |
| 2025-08-14 | 14.04 | 14.19 | 13.55 | 13.55 | 13.23 | qfq | 16,139,488 | 222,021,777 | -4.17% |
| 2025-08-13 | 13.79 | 14.50 | 13.67 | 14.14 | 13.81 | qfq | 21,044,581 | 295,761,326 | 3.06% |
| 2025-08-12 | 13.75 | 14.10 | 13.62 | 13.72 | 13.40 | qfq | 14,086,480 | 194,353,407 | -0.87% |
| 2025-08-11 | 13.90 | 14.49 | 13.55 | 13.84 | 13.52 | qfq | 24,074,063 | 334,935,982 | 3.52% |
| 2025-08-08 | 13.07 | 13.39 | 13.02 | 13.37 | 13.06 | qfq | 7,663,092 | 101,366,860 | 2.06% |
| 2025-08-07 | 13.09 | 13.15 | 12.93 | 13.10 | 12.79 | qfq | 4,815,780 | 62,778,484 | -0.23% |
| 2025-08-06 | 12.99 | 13.39 | 12.82 | 13.13 | 12.82 | qfq | 8,098,990 | 105,514,267 | 1.00% |
| 2025-08-05 | 12.64 | 13.12 | 12.61 | 13.00 | 12.70 | qfq | 9,222,640 | 118,708,670 | 2.93% |
| 2025-08-04 | 12.39 | 12.65 | 12.31 | 12.63 | 12.33 | qfq | 4,275,880 | 53,668,771 | 1.36% |
| 2025-08-01 | 12.30 | 12.54 | 12.28 | 12.46 | 12.17 | qfq | 3,609,740 | 44,797,684 | 1.14% |
| 2025-07-31 | 12.64 | 12.65 | 12.25 | 12.32 | 12.03 | qfq | 4,260,303 | 52,863,333 | -2.38% |
| 2025-07-30 | 12.58 | 12.68 | 12.35 | 12.62 | 12.32 | qfq | 4,573,920 | 57,292,621 | 0.24% |
| 2025-07-29 | 12.52 | 12.80 | 12.38 | 12.59 | 12.30 | qfq | 6,075,240 | 76,328,389 | 0.32% |
| 2025-07-28 | 12.37 | 12.55 | 12.22 | 12.55 | 12.26 | qfq | 5,203,740 | 64,752,135 | 1.46% |
| 2025-07-25 | 12.29 | 12.38 | 12.19 | 12.37 | 12.08 | qfq | 3,615,840 | 44,345,192 | 0.16% |
| 2025-07-24 | 12.35 | 12.48 | 12.28 | 12.35 | 12.06 | qfq | 4,189,950 | 51,718,254 | 0.16% |
| 2025-07-23 | 12.56 | 12.61 | 12.27 | 12.33 | 12.04 | qfq | 5,513,120 | 68,216,096 | -1.83% |
| 2025-07-22 | 12.71 | 12.95 | 12.49 | 12.56 | 12.27 | qfq | 7,498,438 | 94,720,400 | -1.64% |
| 2025-07-21 | 12.45 | 12.83 | 12.32 | 12.77 | 12.47 | qfq | 9,805,740 | 123,143,461 | 2.74% |
| 2025-07-18 | 12.31 | 12.71 | 11.97 | 12.43 | 12.14 | qfq | 9,811,170 | 121,077,903 | 1.55% |
| 2025-07-17 | 12.34 | 12.37 | 12.20 | 12.24 | 11.95 | qfq | 2,556,740 | 31,366,353 | -1.05% |
| 2025-07-16 | 12.33 | 12.40 | 12.25 | 12.37 | 12.08 | qfq | 2,330,700 | 28,762,328 | 0.41% |
| 2025-07-15 | 12.40 | 12.54 | 12.20 | 12.32 | 12.03 | qfq | 3,631,020 | 44,775,865 | -1.28% |
| 2025-07-14 | 12.18 | 12.61 | 12.10 | 12.48 | 12.19 | qfq | 4,933,918 | 61,136,179 | 2.80% |
| 2025-07-11 | 12.18 | 12.22 | 11.98 | 12.14 | 11.86 | qfq | 2,381,180 | 28,822,471 | -0.65% |
| 2025-07-10 | 12.30 | 12.31 | 12.12 | 12.22 | 11.93 | qfq | 2,408,018 | 29,387,225 | -0.65% |
| 2025-07-09 | 12.24 | 12.57 | 12.23 | 12.30 | 12.01 | qfq | 3,604,980 | 44,688,672 | 0.49% |
| 2025-07-08 | 12.23 | 12.30 | 12.14 | 12.24 | 11.95 | qfq | 2,805,280 | 34,310,441 | -0.08% |
| 2025-07-07 | 11.98 | 12.27 | 11.93 | 12.25 | 11.96 | qfq | 2,955,180 | 35,816,923 | 1.74% |
| 2025-07-04 | 12.11 | 12.21 | 12.00 | 12.04 | 11.76 | qfq | 3,129,455 | 37,806,583 | -1.15% |
| 2025-07-03 | 12.21 | 12.25 | 12.09 | 12.18 | 11.90 | qfq | 2,229,260 | 27,071,699 | -0.41% |
| 2025-07-02 | 12.29 | 12.37 | 12.13 | 12.23 | 11.94 | qfq | 3,359,780 | 41,008,824 | -0.73% |
| 2025-07-01 | 12.29 | 12.40 | 12.18 | 12.32 | 12.03 | qfq | 4,534,640 | 55,692,890 | 0.24% |
| 2025-06-30 | 12.03 | 12.42 | 12.03 | 12.29 | 12.00 | qfq | 5,434,280 | 66,410,290 | 2.25% |
| 2025-06-27 | 11.87 | 12.05 | 11.80 | 12.02 | 11.74 | qfq | 3,679,180 | 43,993,144 | 1.43% |
| 2025-06-26 | 11.78 | 11.96 | 11.70 | 11.85 | 11.57 | qfq | 4,343,260 | 51,443,098 | 0.51% |
| 2025-06-25 | 11.73 | 12.15 | 11.65 | 11.79 | 11.51 | qfq | 4,763,360 | 56,358,233 | 0.68% |
| 2025-06-24 | 11.37 | 11.73 | 11.28 | 11.71 | 11.44 | qfq | 3,640,935 | 42,254,489 | 3.45% |
| 2025-06-23 | 11.08 | 11.36 | 11.07 | 11.32 | 11.06 | qfq | 3,000,847 | 33,679,867 | 1.62% |
| 2025-06-20 | 11.23 | 11.51 | 11.04 | 11.14 | 10.88 | qfq | 2,822,140 | 31,661,363 | -0.89% |
| 2025-06-19 | 11.47 | 11.52 | 11.16 | 11.24 | 10.98 | qfq | 3,001,560 | 33,852,978 | -2.01% |
| 2025-06-18 | 11.62 | 11.64 | 11.43 | 11.47 | 11.20 | qfq | 2,943,220 | 33,845,955 | -0.78% |
| 2025-06-17 | 11.61 | 11.75 | 11.47 | 11.56 | 11.29 | qfq | 4,344,420 | 50,374,043 | -0.26% |
| 2025-06-16 | 11.59 | 11.82 | 11.56 | 11.59 | 11.32 | qfq | 3,650,160 | 42,693,963 | -0.34% |
| 2025-06-13 | 11.79 | 11.97 | 11.57 | 11.63 | 11.36 | qfq | 4,870,580 | 56,989,324 | -2.10% |
| 2025-06-12 | 11.91 | 11.98 | 11.78 | 11.88 | 11.60 | qfq | 2,951,620 | 35,090,477 | -0.25% |
| 2025-06-11 | 11.72 | 11.99 | 11.72 | 11.91 | 11.63 | qfq | 3,711,900 | 44,137,878 | 1.45% |
| 2025-06-10 | 11.88 | 12.06 | 11.64 | 11.74 | 11.47 | qfq | 4,640,580 | 54,872,785 | -1.18% |
| 2025-06-09 | 11.85 | 12.12 | 11.78 | 11.88 | 11.60 | qfq | 5,817,920 | 69,271,391 | 0.34% |
| 2025-06-06 | 11.69 | 11.98 | 11.53 | 11.84 | 11.56 | qfq | 5,667,669 | 66,571,055 | 1.54% |
| 2025-06-05 | 11.57 | 11.70 | 11.45 | 11.66 | 11.39 | qfq | 3,732,440 | 43,321,624 | 0.69% |
| 2025-06-04 | 11.63 | 11.71 | 11.55 | 11.58 | 11.31 | qfq | 2,422,920 | 28,138,097 | -0.43% |
| 2025-06-03 | 11.61 | 11.72 | 11.51 | 11.63 | 11.36 | qfq | 3,321,120 | 38,571,983 | -0.68% |
| 2025-05-30 | 11.89 | 11.93 | 11.62 | 11.71 | 11.44 | qfq | 4,129,127 | 48,461,200 | -1.76% |
| 2025-05-29 | 11.88 | 12.24 | 11.79 | 11.92 | 11.64 | qfq | 6,913,670 | 82,798,921 | 0.34% |
| 2025-05-28 | 11.70 | 12.03 | 11.65 | 11.88 | 11.60 | qfq | 5,051,760 | 59,917,562 | 1.02% |
| 2025-05-27 | 11.62 | 11.93 | 11.59 | 11.76 | 11.48 | qfq | 3,956,620 | 46,510,532 | 0.68% |
| 2025-05-26 | 11.21 | 11.87 | 11.21 | 11.68 | 11.41 | qfq | 5,648,060 | 65,830,528 | 3.73% |
| 2025-05-23 | 11.36 | 11.51 | 11.24 | 11.26 | 11.00 | qfq | 2,053,360 | 23,335,617 | -1.31% |
| 2025-05-22 | 11.47 | 11.64 | 11.33 | 11.41 | 11.14 | qfq | 2,248,820 | 25,745,615 | -0.61% |
| 2025-05-21 | 11.56 | 11.66 | 11.35 | 11.48 | 11.21 | qfq | 2,398,220 | 27,489,450 | -1.46% |
| 2025-05-20 | 11.58 | 11.70 | 11.51 | 11.65 | 11.38 | qfq | 2,891,700 | 33,496,271 | 0.52% |
| 2025-05-19 | 11.66 | 11.76 | 11.42 | 11.59 | 11.32 | qfq | 3,857,278 | 44,645,747 | -0.69% |
| 2025-05-16 | 11.39 | 11.86 | 11.35 | 11.67 | 11.40 | qfq | 4,401,878 | 51,117,000 | 2.19% |
| 2025-05-15 | 11.37 | 11.47 | 11.20 | 11.42 | 11.15 | qfq | 2,656,900 | 30,168,057 | 0.26% |
| 2025-05-14 | 11.49 | 11.56 | 11.35 | 11.39 | 11.12 | qfq | 3,303,180 | 37,744,029 | -0.78% |
| 2025-05-13 | 11.78 | 11.81 | 11.47 | 11.48 | 11.21 | qfq | 6,002,918 | 69,540,601 | -2.46% |
| 2025-05-12 | 11.64 | 12.12 | 11.49 | 11.77 | 11.49 | qfq | 9,373,500 | 110,211,539 | 2.53% |
| 2025-05-09 | 11.54 | 11.70 | 11.35 | 11.48 | 11.21 | qfq | 5,217,715 | 60,243,597 | -0.52% |
| 2025-05-08 | 11.15 | 11.63 | 11.08 | 11.54 | 11.27 | qfq | 7,982,989 | 91,551,087 | 3.41% |
| 2025-05-07 | 11.13 | 11.45 | 11.08 | 11.16 | 10.90 | qfq | 5,324,620 | 59,554,446 | 1.00% |
| 2025-05-06 | 10.76 | 11.08 | 10.74 | 11.05 | 10.79 | qfq | 4,932,520 | 54,116,291 | 2.70% |
| 2025-04-30 | 10.67 | 10.80 | 10.55 | 10.76 | 10.51 | qfq | 4,009,900 | 42,948,886 | 0.84% |
| 2025-04-29 | 10.20 | 10.75 | 10.20 | 10.67 | 10.42 | qfq | 4,483,600 | 47,449,762 | 2.60% |
| 2025-04-28 | 10.58 | 10.68 | 10.29 | 10.40 | 10.01 | qfq | 2,736,100 | 28,424,170 | -1.70% |
| 2025-04-25 | 10.50 | 10.69 | 10.32 | 10.58 | 10.18 | qfq | 2,991,760 | 31,665,588 | 1.05% |
| 2025-04-24 | 10.49 | 10.62 | 10.36 | 10.47 | 10.08 | qfq | 2,663,700 | 27,968,997 | -0.66% |
| 2025-04-23 | 10.41 | 10.56 | 10.33 | 10.54 | 10.15 | qfq | 3,531,300 | 36,956,121 | 2.63% |
| 2025-04-22 | 10.26 | 10.45 | 10.20 | 10.27 | 9.89 | qfq | 2,995,040 | 30,846,018 | -0.19% |
| 2025-04-21 | 10.14 | 10.35 | 9.99 | 10.29 | 9.91 | qfq | 2,855,340 | 29,240,197 | 1.88% |
| 2025-04-18 | 10.03 | 10.21 | 9.92 | 10.10 | 9.72 | qfq | 3,031,280 | 30,521,197 | 0.60% |
| 2025-04-17 | 9.96 | 10.17 | 9.86 | 10.04 | 9.66 | qfq | 2,726,800 | 27,499,582 | 0.70% |
| 2025-04-16 | 10.17 | 10.25 | 9.77 | 9.97 | 9.60 | qfq | 4,798,700 | 48,090,450 | -2.73% |
| 2025-04-15 | 10.20 | 10.33 | 10.12 | 10.25 | 9.87 | qfq | 4,553,320 | 46,569,346 | 0.49% |
| 2025-04-14 | 10.35 | 10.54 | 10.17 | 10.20 | 9.82 | qfq | 4,961,880 | 51,319,977 | 0.29% |
| 2025-04-11 | 9.99 | 10.62 | 9.81 | 10.17 | 9.79 | qfq | 6,440,640 | 66,337,534 | 0.69% |
| 2025-04-10 | 9.79 | 10.33 | 9.79 | 10.10 | 9.72 | qfq | 7,078,800 | 71,365,572 | 3.91% |
| 2025-04-09 | 9.20 | 9.83 | 8.57 | 9.72 | 9.36 | qfq | 8,335,374 | 77,010,468 | 3.85% |
| 2025-04-08 | 10.11 | 10.20 | 9.31 | 9.36 | 9.01 | qfq | 11,773,020 | 112,522,502 | -9.48% |
| 2025-04-07 | 10.85 | 10.92 | 10.34 | 10.34 | 9.95 | qfq | 4,576,240 | 47,970,258 | -10.01% |
| 2025-04-03 | 11.10 | 11.90 | 11.02 | 11.49 | 11.06 | qfq | 10,869,014 | 125,570,871 | 2.68% |
| 2025-04-02 | 11.20 | 11.38 | 11.14 | 11.19 | 10.77 | qfq | 3,114,160 | 35,029,265 | -0.62% |
| 2025-04-01 | 11.10 | 11.38 | 11.07 | 11.26 | 10.84 | qfq | 3,972,960 | 44,807,108 | 1.62% |
| 2025-03-31 | 11.05 | 11.20 | 10.82 | 11.08 | 10.67 | qfq | 5,571,460 | 61,361,216 | 0.91% |
| 2025-03-28 | 11.08 | 11.25 | 10.93 | 10.98 | 10.57 | qfq | 5,696,800 | 62,921,024 | -3.60% |
| 2025-03-27 | 11.44 | 11.77 | 11.18 | 11.39 | 10.96 | qfq | 6,470,563 | 73,672,269 | -1.47% |
| 2025-03-26 | 11.16 | 11.92 | 11.12 | 11.56 | 11.13 | qfq | 5,963,143 | 68,925,447 | 3.68% |
| 2025-03-25 | 11.11 | 11.25 | 10.96 | 11.15 | 10.73 | qfq | 3,246,200 | 36,169,492 | 0.00% |
| 2025-03-24 | 11.51 | 11.62 | 10.93 | 11.15 | 10.73 | qfq | 3,802,480 | 42,629,058 | -3.38% |
| 2025-03-21 | 11.69 | 11.74 | 11.47 | 11.54 | 11.11 | qfq | 3,510,000 | 40,667,900 | -1.45% |
| 2025-03-20 | 11.63 | 11.77 | 11.57 | 11.71 | 11.27 | qfq | 2,708,420 | 31,658,009 | 0.69% |
| 2025-03-19 | 11.63 | 11.73 | 11.56 | 11.63 | 11.19 | qfq | 3,456,600 | 40,257,498 | -0.17% |
| 2025-03-18 | 11.61 | 11.69 | 11.55 | 11.65 | 11.21 | qfq | 2,782,720 | 32,340,328 | 0.17% |
| 2025-03-17 | 11.54 | 11.70 | 11.42 | 11.63 | 11.19 | qfq | 5,686,060 | 65,902,753 | 1.13% |
| 2025-03-14 | 11.28 | 11.55 | 11.16 | 11.50 | 11.07 | qfq | 4,125,900 | 47,031,171 | 1.68% |
| 2025-03-13 | 11.57 | 11.66 | 11.10 | 11.31 | 10.89 | qfq | 5,511,500 | 62,321,365 | -2.67% |
| 2025-03-12 | 11.39 | 11.68 | 11.27 | 11.62 | 11.19 | qfq | 7,325,714 | 84,148,412 | 2.65% |
| 2025-03-11 | 11.21 | 11.32 | 11.14 | 11.32 | 10.90 | qfq | 2,913,700 | 32,724,638 | 0.27% |
| 2025-03-10 | 11.36 | 11.48 | 11.22 | 11.29 | 10.87 | qfq | 4,175,380 | 47,280,251 | -0.35% |
| 2025-03-07 | 11.16 | 11.55 | 11.13 | 11.33 | 10.91 | qfq | 6,523,180 | 73,776,446 | 1.16% |
| 2025-03-06 | 11.04 | 11.24 | 10.97 | 11.20 | 10.78 | qfq | 4,272,520 | 47,652,516 | 1.54% |
| 2025-03-05 | 11.02 | 11.10 | 10.82 | 11.03 | 10.62 | qfq | 3,168,200 | 34,670,595 | 0.00% |
| 2025-03-04 | 10.70 | 11.27 | 10.66 | 11.03 | 10.62 | qfq | 5,865,314 | 64,777,786 | 2.89% |
| 2025-03-03 | 10.66 | 10.93 | 10.66 | 10.72 | 10.32 | qfq | 2,706,320 | 29,279,612 | 0.19% |
| 2025-02-28 | 11.00 | 11.06 | 10.65 | 10.70 | 10.30 | qfq | 3,860,614 | 41,748,550 | -2.99% |
| 2025-02-27 | 11.04 | 11.10 | 10.82 | 11.03 | 10.62 | qfq | 2,549,280 | 27,923,831 | -0.18% |
| 2025-02-26 | 10.91 | 11.12 | 10.91 | 11.05 | 10.64 | qfq | 2,796,820 | 30,802,162 | 1.38% |
| 2025-02-25 | 10.95 | 10.98 | 10.81 | 10.90 | 10.49 | qfq | 1,986,240 | 21,654,990 | -0.46% |
| 2025-02-24 | 10.90 | 11.02 | 10.82 | 10.95 | 10.54 | qfq | 2,753,463 | 30,091,909 | 0.37% |
| 2025-02-21 | 11.01 | 11.02 | 10.82 | 10.91 | 10.50 | qfq | 3,018,420 | 32,869,554 | -0.73% |
| 2025-02-20 | 10.88 | 11.01 | 10.84 | 10.99 | 10.58 | qfq | 2,515,300 | 27,558,515 | 1.29% |
| 2025-02-19 | 10.59 | 10.91 | 10.55 | 10.85 | 10.44 | qfq | 3,691,780 | 39,955,392 | 2.26% |
| 2025-02-18 | 10.77 | 10.95 | 10.60 | 10.61 | 10.21 | qfq | 5,190,220 | 55,820,438 | -2.57% |
| 2025-02-17 | 10.78 | 10.97 | 10.75 | 10.89 | 10.48 | qfq | 2,933,900 | 31,855,432 | 1.02% |
| 2025-02-14 | 10.80 | 10.86 | 10.72 | 10.78 | 10.38 | qfq | 1,826,920 | 19,701,316 | -0.65% |
| 2025-02-13 | 11.02 | 11.08 | 10.79 | 10.85 | 10.44 | qfq | 2,867,020 | 31,163,271 | -1.81% |
| 2025-02-12 | 11.03 | 11.14 | 10.99 | 11.05 | 10.64 | qfq | 2,939,020 | 32,463,858 | 0.09% |
| 2025-02-11 | 11.00 | 11.08 | 10.90 | 11.04 | 10.63 | qfq | 2,600,440 | 28,606,883 | -0.09% |
| 2025-02-10 | 10.89 | 11.06 | 10.87 | 11.05 | 10.64 | qfq | 3,546,760 | 38,870,246 | 1.47% |
| 2025-02-07 | 10.89 | 10.99 | 10.75 | 10.89 | 10.48 | qfq | 4,344,520 | 47,292,549 | 0.28% |
| 2025-02-06 | 10.76 | 10.86 | 10.68 | 10.86 | 10.45 | qfq | 2,533,340 | 27,316,923 | 1.02% |
| 2025-02-05 | 10.76 | 10.80 | 10.61 | 10.75 | 10.35 | qfq | 3,161,865 | 33,972,182 | 1.42% |
| 2025-01-27 | 10.77 | 10.83 | 10.56 | 10.60 | 10.20 | qfq | 2,434,160 | 26,021,690 | -0.38% |
| 2025-01-24 | 10.71 | 10.88 | 10.57 | 10.64 | 10.24 | qfq | 3,602,320 | 38,484,179 | -1.30% |
| 2025-01-23 | 10.78 | 11.00 | 10.67 | 10.78 | 10.38 | qfq | 6,884,720 | 74,615,587 | 0.00% |
| 2025-01-22 | 10.64 | 11.28 | 10.35 | 10.78 | 10.38 | qfq | 10,919,775 | 118,181,152 | 4.56% |
| 2025-01-21 | 10.39 | 10.47 | 10.21 | 10.31 | 9.92 | qfq | 3,253,540 | 33,575,235 | 1.08% |
| 2025-01-20 | 9.98 | 10.28 | 9.96 | 10.20 | 9.82 | qfq | 2,631,560 | 26,754,678 | 2.51% |
| 2025-01-17 | 9.97 | 10.05 | 9.79 | 9.95 | 9.58 | qfq | 1,895,580 | 18,788,757 | 0.40% |
| 2025-01-16 | 9.92 | 10.08 | 9.83 | 9.91 | 9.54 | qfq | 2,116,720 | 21,141,416 | -0.10% |
| 2025-01-15 | 9.98 | 10.05 | 9.87 | 9.92 | 9.55 | qfq | 1,741,105 | 17,295,708 | -0.80% |
| 2025-01-14 | 9.60 | 10.00 | 9.60 | 10.00 | 9.63 | qfq | 2,781,580 | 27,476,849 | 4.17% |
| 2025-01-13 | 9.39 | 9.61 | 9.10 | 9.60 | 9.24 | qfq | 2,080,485 | 19,604,374 | 2.35% |
| 2025-01-10 | 9.77 | 9.79 | 9.38 | 9.38 | 9.03 | qfq | 2,055,060 | 19,696,786 | -3.99% |
| 2025-01-09 | 9.86 | 9.91 | 9.68 | 9.77 | 9.40 | qfq | 1,590,680 | 15,584,566 | -1.31% |
| 2025-01-08 | 9.82 | 9.95 | 9.52 | 9.90 | 9.53 | qfq | 2,533,126 | 24,788,336 | 0.10% |
| 2025-01-07 | 9.74 | 9.89 | 9.61 | 9.89 | 9.52 | qfq | 2,550,160 | 24,977,459 | 1.54% |
| 2025-01-06 | 9.70 | 10.12 | 9.22 | 9.74 | 9.38 | qfq | 4,950,480 | 48,224,696 | -0.71% |
| 2025-01-03 | 10.24 | 10.28 | 9.66 | 9.81 | 9.44 | qfq | 4,422,860 | 43,818,283 | -4.11% |
| 2025-01-02 | 10.37 | 10.60 | 10.05 | 10.23 | 9.85 | qfq | 3,705,880 | 38,280,861 | -1.63% |
| 2024-12-31 | 10.90 | 10.98 | 10.40 | 10.40 | 10.01 | qfq | 4,344,680 | 46,169,420 | -3.70% |
| 2024-12-30 | 10.75 | 11.07 | 10.55 | 10.80 | 10.40 | qfq | 5,945,340 | 64,350,376 | -0.09% |
| 2024-12-27 | 10.47 | 11.52 | 10.47 | 10.81 | 10.41 | qfq | 8,980,740 | 98,762,057 | 3.25% |
| 2024-12-26 | 10.33 | 10.69 | 10.30 | 10.47 | 10.08 | qfq | 3,674,560 | 38,552,883 | 1.26% |
| 2024-12-25 | 10.67 | 10.68 | 10.11 | 10.34 | 9.95 | qfq | 4,107,680 | 42,319,334 | -3.00% |
| 2024-12-24 | 10.45 | 10.80 | 10.44 | 10.66 | 10.26 | qfq | 2,977,440 | 31,604,710 | 1.72% |
| 2024-12-23 | 11.17 | 11.17 | 10.38 | 10.48 | 10.09 | qfq | 4,527,740 | 48,325,504 | -6.01% |
| 2024-12-20 | 10.99 | 11.21 | 10.90 | 11.15 | 10.73 | qfq | 3,165,860 | 35,136,684 | 2.20% |
| 2024-12-19 | 10.65 | 10.95 | 10.65 | 10.91 | 10.50 | qfq | 2,754,700 | 29,845,712 | 0.37% |
| 2024-12-18 | 11.00 | 11.06 | 10.65 | 10.87 | 10.46 | qfq | 4,999,597 | 54,439,709 | -0.37% |
| 2024-12-17 | 11.33 | 11.41 | 10.76 | 10.91 | 10.50 | qfq | 6,969,325 | 76,956,193 | -4.13% |
| 2024-12-16 | 11.38 | 11.50 | 11.15 | 11.38 | 10.95 | qfq | 5,712,015 | 64,579,162 | -0.09% |
| 2024-12-13 | 11.46 | 11.90 | 11.30 | 11.39 | 10.96 | qfq | 11,062,161 | 127,821,167 | -1.13% |
| 2024-12-12 | 11.12 | 11.98 | 11.08 | 11.52 | 11.09 | qfq | 10,398,090 | 119,496,153 | 3.60% |
| 2024-12-11 | 10.98 | 11.12 | 10.98 | 11.12 | 10.70 | qfq | 2,916,180 | 32,230,163 | 1.37% |
| 2024-12-10 | 11.28 | 11.37 | 10.95 | 10.97 | 10.56 | qfq | 3,682,115 | 40,914,733 | -0.81% |
| 2024-12-09 | 10.99 | 11.14 | 10.86 | 11.06 | 10.65 | qfq | 3,867,098 | 42,622,400 | 0.55% |
| 2024-12-06 | 11.06 | 11.12 | 10.83 | 11.00 | 10.59 | qfq | 3,639,538 | 39,838,228 | -0.27% |
| 2024-12-05 | 11.06 | 11.18 | 10.92 | 11.03 | 10.62 | qfq | 4,903,100 | 54,136,070 | 0.55% |
| 2024-12-04 | 10.93 | 11.30 | 10.89 | 10.97 | 10.56 | qfq | 5,788,460 | 63,994,864 | 0.09% |
| 2024-12-03 | 10.92 | 11.27 | 10.88 | 10.96 | 10.55 | qfq | 5,332,516 | 58,840,616 | 0.46% |
| 2024-12-02 | 10.80 | 10.98 | 10.78 | 10.91 | 10.50 | qfq | 3,700,560 | 40,347,545 | 1.02% |
| 2024-11-29 | 10.72 | 10.87 | 10.64 | 10.80 | 10.40 | qfq | 2,696,980 | 29,082,445 | 0.47% |
| 2024-11-28 | 10.69 | 10.87 | 10.64 | 10.75 | 10.35 | qfq | 3,059,863 | 33,025,503 | 0.84% |
| 2024-11-27 | 10.49 | 10.67 | 10.17 | 10.66 | 10.26 | qfq | 3,190,376 | 33,278,887 | 0.85% |
| 2024-11-26 | 10.55 | 10.68 | 10.51 | 10.57 | 10.17 | qfq | 2,207,296 | 23,395,441 | 0.28% |
| 2024-11-25 | 10.45 | 10.55 | 10.18 | 10.54 | 10.15 | qfq | 2,478,340 | 25,712,492 | 2.83% |
| 2024-11-22 | 10.65 | 10.70 | 10.22 | 10.25 | 9.87 | qfq | 2,830,300 | 29,688,177 | -3.85% |
| 2024-11-21 | 10.62 | 10.71 | 10.46 | 10.66 | 10.26 | qfq | 1,894,600 | 20,126,328 | 0.38% |
| 2024-11-20 | 10.39 | 10.67 | 10.32 | 10.62 | 10.22 | qfq | 3,074,360 | 32,495,001 | 2.71% |
| 2024-11-19 | 10.13 | 10.35 | 10.07 | 10.34 | 9.95 | qfq | 2,703,296 | 27,621,468 | 2.17% |
| 2024-11-18 | 10.55 | 10.61 | 10.01 | 10.12 | 9.74 | qfq | 4,478,747 | 45,661,089 | -2.97% |
| 2024-11-15 | 10.51 | 10.74 | 10.42 | 10.43 | 10.04 | qfq | 2,674,400 | 28,366,732 | -1.32% |
| 2024-11-14 | 10.88 | 10.88 | 10.49 | 10.57 | 10.17 | qfq | 2,918,640 | 31,169,073 | -2.85% |
| 2024-11-13 | 10.83 | 10.99 | 10.63 | 10.88 | 10.47 | qfq | 3,151,932 | 34,070,004 | 0.46% |
| 2024-11-12 | 11.05 | 11.09 | 10.73 | 10.83 | 10.42 | qfq | 4,389,840 | 48,054,894 | -2.26% |
| 2024-11-11 | 10.73 | 11.14 | 10.71 | 11.08 | 10.67 | qfq | 5,282,100 | 57,572,031 | 3.45% |
| 2024-11-08 | 10.69 | 10.86 | 10.61 | 10.71 | 10.31 | qfq | 4,423,860 | 47,363,845 | 0.37% |
| 2024-11-07 | 10.46 | 10.72 | 10.36 | 10.67 | 10.27 | qfq | 4,256,520 | 45,016,344 | 1.91% |
| 2024-11-06 | 10.68 | 10.77 | 10.32 | 10.47 | 10.08 | qfq | 6,310,918 | 66,365,376 | -1.97% |
| 2024-11-05 | 10.53 | 10.74 | 10.47 | 10.68 | 10.28 | qfq | 3,182,280 | 33,777,408 | 1.42% |
| 2024-11-04 | 10.34 | 10.59 | 10.34 | 10.53 | 10.14 | qfq | 2,911,980 | 30,571,497 | 1.84% |
| 2024-11-01 | 10.79 | 10.79 | 10.30 | 10.34 | 9.95 | qfq | 4,814,198 | 50,405,573 | -4.17% |
| 2024-10-31 | 10.79 | 11.04 | 10.74 | 10.79 | 10.39 | qfq | 4,321,781 | 46,934,496 | -0.09% |
| 2024-10-30 | 10.90 | 11.13 | 10.60 | 10.80 | 10.40 | qfq | 5,529,560 | 59,884,599 | -1.55% |
| 2024-10-29 | 11.39 | 11.45 | 10.90 | 10.97 | 10.56 | qfq | 5,705,600 | 63,549,949 | -4.11% |
| 2024-10-28 | 11.22 | 11.65 | 11.17 | 11.44 | 11.01 | qfq | 5,241,468 | 59,466,922 | 1.96% |
| 2024-10-25 | 11.00 | 11.36 | 10.89 | 11.22 | 10.80 | qfq | 4,974,298 | 55,387,441 | 3.03% |
| 2024-10-24 | 10.88 | 10.94 | 10.78 | 10.89 | 10.48 | qfq | 2,156,640 | 23,443,358 | 0.09% |
| 2024-10-23 | 10.99 | 11.05 | 10.80 | 10.88 | 10.47 | qfq | 2,989,940 | 32,751,392 | -1.00% |
| 2024-10-22 | 10.91 | 11.09 | 10.86 | 10.99 | 10.58 | qfq | 3,435,920 | 37,669,237 | 0.27% |
| 2024-10-21 | 10.87 | 11.10 | 10.86 | 10.96 | 10.55 | qfq | 4,670,800 | 51,384,712 | 0.92% |
| 2024-10-18 | 10.63 | 11.00 | 10.62 | 10.86 | 10.45 | qfq | 4,511,980 | 48,806,587 | 2.16% |
| 2024-10-17 | 10.74 | 11.00 | 10.61 | 10.63 | 10.23 | qfq | 2,640,220 | 28,502,479 | -0.93% |
| 2024-10-16 | 10.60 | 10.93 | 10.51 | 10.73 | 10.33 | qfq | 3,541,220 | 37,905,850 | 0.47% |
| 2024-10-15 | 10.70 | 10.92 | 10.62 | 10.68 | 10.28 | qfq | 2,980,260 | 32,145,074 | -0.84% |
| 2024-10-14 | 10.60 | 10.79 | 10.45 | 10.77 | 10.37 | qfq | 3,380,270 | 36,032,798 | 1.70% |
| 2024-10-11 | 11.02 | 11.10 | 10.47 | 10.59 | 10.19 | qfq | 5,487,266 | 58,969,637 | -4.59% |
| 2024-10-10 | 11.09 | 11.44 | 10.76 | 11.10 | 10.68 | qfq | 5,963,927 | 66,261,129 | 2.12% |
| 2024-10-09 | 11.50 | 11.64 | 10.71 | 10.87 | 10.46 | qfq | 10,283,320 | 115,274,561 | -7.49% |
| 2024-10-08 | 11.77 | 11.77 | 11.02 | 11.75 | 11.31 | qfq | 15,656,958 | 180,658,689 | 9.81% |
| 2024-09-30 | 10.27 | 10.81 | 10.05 | 10.70 | 10.30 | qfq | 11,614,015 | 121,242,365 | 8.19% |
| 2024-09-27 | 9.71 | 9.98 | 9.53 | 9.89 | 9.52 | qfq | 7,481,200 | 72,951,476 | 2.06% |
| 2024-09-26 | 9.48 | 9.71 | 9.45 | 9.69 | 9.18 | qfq | 3,936,443 | 37,764,112 | 0.94% |
| 2024-09-25 | 9.50 | 9.70 | 9.50 | 9.60 | 9.10 | qfq | 2,869,003 | 27,597,930 | 1.27% |
| 2024-09-24 | 9.22 | 9.49 | 9.15 | 9.48 | 8.98 | qfq | 2,945,560 | 27,478,840 | 3.16% |
| 2024-09-23 | 9.22 | 9.42 | 9.17 | 9.19 | 8.71 | qfq | 2,099,740 | 19,406,464 | -1.18% |
| 2024-09-20 | 9.23 | 9.32 | 9.15 | 9.30 | 8.81 | qfq | 2,333,600 | 21,555,974 | 1.09% |
| 2024-09-19 | 9.13 | 9.32 | 9.12 | 9.20 | 8.72 | qfq | 1,886,820 | 17,377,331 | 1.10% |
| 2024-09-18 | 9.22 | 9.25 | 8.87 | 9.10 | 8.62 | qfq | 2,360,805 | 21,242,154 | -0.44% |
| 2024-09-13 | 9.36 | 9.42 | 9.13 | 9.14 | 8.66 | qfq | 2,054,100 | 19,032,874 | -2.35% |
| 2024-09-12 | 9.57 | 9.57 | 9.33 | 9.36 | 8.87 | qfq | 1,614,998 | 15,278,145 | -1.27% |
| 2024-09-11 | 9.59 | 9.76 | 9.45 | 9.48 | 8.98 | qfq | 1,457,578 | 13,895,102 | -1.15% |
| 2024-09-10 | 9.38 | 9.62 | 9.34 | 9.59 | 9.09 | qfq | 2,404,060 | 22,813,351 | 2.57% |
| 2024-09-09 | 9.48 | 9.54 | 9.28 | 9.35 | 8.86 | qfq | 2,285,538 | 21,378,364 | -1.37% |
| 2024-09-06 | 9.71 | 9.90 | 9.47 | 9.48 | 8.98 | qfq | 4,672,000 | 45,054,440 | -3.36% |
| 2024-09-05 | 9.66 | 10.21 | 9.57 | 9.81 | 9.30 | qfq | 5,413,860 | 53,491,060 | 2.62% |
| 2024-09-04 | 9.72 | 9.74 | 9.53 | 9.56 | 9.06 | qfq | 2,843,300 | 27,309,610 | -2.85% |
| 2024-09-03 | 9.72 | 9.95 | 9.59 | 9.84 | 9.33 | qfq | 2,933,400 | 28,577,657 | 1.03% |
| 2024-09-02 | 9.92 | 9.97 | 9.74 | 9.74 | 9.23 | qfq | 3,123,320 | 30,748,167 | -1.72% |
| 2024-08-30 | 9.80 | 10.00 | 9.75 | 9.91 | 9.39 | qfq | 4,957,542 | 49,165,342 | 1.12% |
| 2024-08-29 | 9.81 | 9.91 | 9.68 | 9.80 | 9.29 | qfq | 3,890,420 | 38,020,745 | 0.62% |
| 2024-08-28 | 9.38 | 10.07 | 9.18 | 9.74 | 9.23 | qfq | 4,646,334 | 45,375,057 | 2.85% |
| 2024-08-27 | 9.69 | 9.75 | 9.36 | 9.47 | 8.98 | qfq | 3,052,140 | 29,056,823 | -3.47% |
| 2024-08-26 | 9.71 | 9.83 | 9.48 | 9.81 | 9.30 | qfq | 3,772,755 | 36,630,015 | -0.51% |
| 2024-08-23 | 9.53 | 9.89 | 9.51 | 9.86 | 9.34 | qfq | 5,377,280 | 52,480,718 | 4.23% |
| 2024-08-22 | 9.67 | 9.69 | 9.41 | 9.46 | 8.97 | qfq | 2,327,380 | 22,160,034 | -2.17% |
| 2024-08-21 | 9.60 | 9.83 | 9.57 | 9.67 | 9.16 | qfq | 2,516,000 | 24,322,326 | 0.10% |
| 2024-08-20 | 9.62 | 10.01 | 9.62 | 9.66 | 9.16 | qfq | 3,287,560 | 32,107,772 | -2.13% |
| 2024-08-19 | 9.80 | 10.00 | 9.78 | 9.87 | 9.35 | qfq | 4,375,839 | 43,214,210 | 0.82% |
| 2024-08-16 | 9.66 | 9.87 | 9.56 | 9.79 | 9.28 | qfq | 4,082,560 | 39,814,699 | 1.98% |
| 2024-08-15 | 9.60 | 9.71 | 9.44 | 9.60 | 9.10 | qfq | 3,144,460 | 30,096,314 | -0.31% |
| 2024-08-14 | 9.56 | 9.78 | 9.47 | 9.63 | 9.13 | qfq | 4,500,678 | 43,546,585 | 1.69% |
| 2024-08-13 | 9.26 | 9.50 | 9.26 | 9.47 | 8.98 | qfq | 3,052,319 | 28,737,267 | 2.38% |
| 2024-08-12 | 9.34 | 9.44 | 9.20 | 9.25 | 8.77 | qfq | 3,504,723 | 32,633,529 | -1.91% |
| 2024-08-09 | 9.74 | 9.80 | 9.43 | 9.43 | 8.94 | qfq | 4,177,081 | 40,178,095 | -2.28% |
| 2024-08-08 | 9.63 | 9.90 | 9.50 | 9.65 | 9.15 | qfq | 4,394,839 | 42,526,229 | 0.21% |
| 2024-08-07 | 9.85 | 9.96 | 9.62 | 9.63 | 9.13 | qfq | 5,885,842 | 57,366,166 | -4.46% |
| 2024-08-06 | 9.89 | 10.23 | 9.48 | 10.08 | 9.55 | qfq | 11,457,963 | 112,753,494 | 1.82% |
| 2024-08-05 | 9.41 | 10.47 | 9.13 | 9.90 | 9.38 | qfq | 10,569,640 | 103,271,571 | 3.99% |
| 2024-08-02 | 9.78 | 9.82 | 9.46 | 9.52 | 9.02 | qfq | 6,771,422 | 65,234,139 | -4.32% |
| 2024-08-01 | 9.50 | 10.08 | 9.41 | 9.95 | 9.43 | qfq | 10,420,078 | 101,770,823 | 7.10% |
| 2024-07-31 | 9.14 | 9.35 | 9.03 | 9.29 | 8.80 | qfq | 2,200,440 | 20,270,063 | 2.31% |
| 2024-07-30 | 9.13 | 9.22 | 9.04 | 9.08 | 8.61 | qfq | 1,604,797 | 14,658,106 | -0.98% |
| 2024-07-29 | 9.14 | 9.24 | 9.05 | 9.17 | 8.69 | qfq | 1,645,880 | 15,088,025 | 0.55% |
| 2024-07-26 | 8.95 | 9.18 | 8.95 | 9.12 | 8.64 | qfq | 1,615,759 | 14,713,344 | 1.22% |
| 2024-07-25 | 8.89 | 9.08 | 8.75 | 9.01 | 8.54 | qfq | 1,925,080 | 17,276,762 | 2.04% |
| 2024-07-24 | 8.98 | 9.02 | 8.82 | 8.83 | 8.37 | qfq | 2,010,800 | 17,919,615 | -2.21% |
| 2024-07-23 | 9.15 | 9.26 | 9.00 | 9.03 | 8.56 | qfq | 2,771,280 | 25,298,779 | -2.17% |
| 2024-07-22 | 9.18 | 9.25 | 8.97 | 9.23 | 8.75 | qfq | 3,427,580 | 31,330,045 | 0.54% |
| 2024-07-19 | 8.74 | 9.19 | 8.68 | 9.18 | 8.70 | qfq | 4,088,360 | 37,000,908 | 4.32% |
| 2024-07-18 | 8.64 | 8.84 | 8.42 | 8.80 | 8.34 | qfq | 2,230,040 | 19,283,473 | 1.50% |
| 2024-07-17 | 8.92 | 8.93 | 8.65 | 8.67 | 8.22 | qfq | 1,482,860 | 12,918,854 | -2.91% |
| 2024-07-16 | 8.97 | 8.97 | 8.73 | 8.93 | 8.46 | qfq | 1,522,520 | 13,470,454 | 0.00% |
| 2024-07-15 | 9.09 | 9.09 | 8.85 | 8.93 | 8.46 | qfq | 1,458,240 | 13,025,029 | -1.43% |
| 2024-07-12 | 9.13 | 9.18 | 9.00 | 9.06 | 8.59 | qfq | 1,387,840 | 12,606,531 | -0.66% |
| 2024-07-11 | 8.89 | 9.15 | 8.82 | 9.12 | 8.64 | qfq | 2,192,280 | 19,785,501 | 3.99% |
| 2024-07-10 | 8.75 | 8.88 | 8.71 | 8.77 | 8.31 | qfq | 1,415,900 | 12,447,874 | -0.23% |
| 2024-07-09 | 8.60 | 8.80 | 8.35 | 8.79 | 8.33 | qfq | 2,258,400 | 19,420,201 | 1.85% |
| 2024-07-08 | 8.83 | 8.93 | 8.61 | 8.63 | 8.18 | qfq | 1,265,900 | 11,051,157 | -2.71% |
| 2024-07-05 | 8.78 | 8.93 | 8.63 | 8.87 | 8.41 | qfq | 1,354,940 | 11,889,592 | 0.68% |
| 2024-07-04 | 9.03 | 9.14 | 8.74 | 8.81 | 8.35 | qfq | 1,894,420 | 16,880,979 | -3.08% |
| 2024-07-03 | 9.26 | 9.32 | 9.08 | 9.09 | 8.62 | qfq | 1,493,860 | 13,699,627 | -1.73% |
| 2024-07-02 | 9.33 | 9.38 | 9.21 | 9.25 | 8.77 | qfq | 1,437,480 | 13,339,237 | -0.64% |
| 2024-07-01 | 9.27 | 9.34 | 9.13 | 9.31 | 8.82 | qfq | 1,990,160 | 18,355,859 | 1.64% |
| 2024-06-28 | 9.00 | 9.25 | 8.94 | 9.16 | 8.68 | qfq | 1,938,355 | 17,731,786 | 1.78% |
| 2024-06-27 | 9.10 | 9.22 | 8.97 | 9.00 | 8.53 | qfq | 2,142,160 | 19,479,826 | -1.32% |
| 2024-06-26 | 8.82 | 9.12 | 8.69 | 9.12 | 8.64 | qfq | 1,705,040 | 15,236,613 | 3.75% |
| 2024-06-25 | 8.80 | 8.94 | 8.73 | 8.79 | 8.33 | qfq | 1,640,040 | 14,510,241 | 0.11% |
| 2024-06-24 | 9.21 | 9.21 | 8.72 | 8.78 | 8.32 | qfq | 2,595,020 | 23,036,244 | -4.25% |
| 2024-06-21 | 9.21 | 9.32 | 9.08 | 9.17 | 8.69 | qfq | 1,623,160 | 14,917,510 | -0.76% |
| 2024-06-20 | 9.48 | 9.53 | 9.23 | 9.24 | 8.76 | qfq | 2,011,320 | 18,768,291 | -2.53% |
| 2024-06-19 | 9.58 | 9.61 | 9.47 | 9.48 | 8.98 | qfq | 1,866,980 | 17,789,414 | -0.52% |
| 2024-06-18 | 9.33 | 9.55 | 9.26 | 9.53 | 9.03 | qfq | 2,392,700 | 22,643,269 | 2.69% |
| 2024-06-17 | 9.29 | 9.40 | 9.26 | 9.28 | 8.80 | qfq | 1,682,020 | 15,687,184 | -0.43% |
| 2024-06-14 | 9.20 | 9.40 | 9.19 | 9.32 | 8.83 | qfq | 1,790,020 | 16,692,528 | 0.00% |
| 2024-06-13 | 9.38 | 9.40 | 9.23 | 9.32 | 8.83 | qfq | 1,863,920 | 17,335,355 | -0.11% |
| 2024-06-12 | 9.18 | 9.33 | 9.07 | 9.33 | 8.84 | qfq | 2,318,700 | 21,477,912 | 2.19% |
| 2024-06-11 | 9.01 | 9.15 | 8.77 | 9.13 | 8.65 | qfq | 2,684,200 | 24,114,737 | 0.66% |
| 2024-06-07 | 8.77 | 9.12 | 8.66 | 9.07 | 8.60 | qfq | 3,545,300 | 31,741,773 | 5.10% |
| 2024-06-06 | 9.08 | 9.14 | 8.58 | 8.63 | 8.18 | qfq | 4,117,860 | 36,146,870 | -4.32% |
| 2024-06-05 | 9.48 | 9.48 | 9.01 | 9.02 | 8.55 | qfq | 3,822,430 | 35,059,590 | -4.85% |
| 2024-06-04 | 9.63 | 9.63 | 9.31 | 9.48 | 8.98 | qfq | 2,948,360 | 27,745,285 | -1.25% |
| 2024-06-03 | 9.69 | 9.84 | 9.49 | 9.60 | 9.10 | qfq | 3,287,140 | 31,737,736 | -1.23% |
| 2024-05-31 | 9.68 | 9.76 | 9.55 | 9.72 | 9.21 | qfq | 2,971,680 | 28,655,213 | 0.21% |
| 2024-05-30 | 9.60 | 9.97 | 9.46 | 9.70 | 9.19 | qfq | 4,913,545 | 47,874,549 | 1.36% |
| 2024-05-29 | 9.57 | 9.62 | 9.45 | 9.57 | 9.07 | qfq | 2,450,740 | 23,353,421 | 0.10% |
| 2024-05-28 | 9.80 | 9.84 | 9.52 | 9.56 | 9.06 | qfq | 2,968,860 | 28,500,688 | -4.78% |
| 2024-05-27 | 9.78 | 10.04 | 9.78 | 10.04 | 9.23 | qfq | 3,580,240 | 35,615,119 | 1.83% |
| 2024-05-24 | 9.73 | 10.05 | 9.71 | 9.86 | 9.07 | qfq | 3,702,245 | 36,708,625 | 0.20% |
| 2024-05-23 | 10.05 | 10.14 | 9.82 | 9.84 | 9.05 | qfq | 5,072,803 | 50,537,009 | -2.96% |
| 2024-05-22 | 10.24 | 10.25 | 10.11 | 10.14 | 9.32 | qfq | 3,205,601 | 32,535,452 | -0.39% |
| 2024-05-21 | 10.11 | 10.25 | 10.02 | 10.18 | 9.36 | qfq | 4,012,404 | 40,628,661 | -0.10% |
| 2024-05-20 | 10.26 | 10.39 | 10.00 | 10.19 | 9.37 | qfq | 6,461,380 | 65,504,803 | -0.10% |
| 2024-05-17 | 10.55 | 10.58 | 10.04 | 10.20 | 9.38 | qfq | 8,428,303 | 85,998,982 | -2.21% |
| 2024-05-16 | 10.36 | 11.28 | 10.31 | 10.43 | 9.59 | qfq | 10,426,080 | 110,154,367 | 0.77% |
| 2024-05-15 | 10.53 | 10.81 | 10.27 | 10.35 | 9.52 | qfq | 9,027,060 | 94,244,891 | -2.73% |
| 2024-05-14 | 10.45 | 11.10 | 10.45 | 10.64 | 9.78 | qfq | 18,310,432 | 195,396,568 | -2.39% |
| 2024-05-13 | 10.03 | 11.18 | 9.91 | 10.90 | 10.02 | qfq | 26,289,092 | 288,045,140 | 7.28% |
| 2024-05-10 | 10.07 | 10.20 | 10.03 | 10.16 | 9.34 | qfq | 5,290,840 | 53,543,270 | 0.40% |
| 2024-05-09 | 10.15 | 10.22 | 9.98 | 10.12 | 9.31 | qfq | 7,002,900 | 70,789,420 | -1.75% |
| 2024-05-08 | 10.12 | 10.45 | 10.09 | 10.30 | 9.47 | qfq | 9,559,918 | 97,877,985 | 0.39% |
| 2024-05-07 | 10.62 | 10.70 | 10.20 | 10.26 | 9.43 | qfq | 17,716,896 | 184,088,838 | -4.56% |
| 2024-05-06 | 10.75 | 10.75 | 10.75 | 10.75 | 9.89 | qfq | 4,766,169 | 51,236,317 | 10.03% |
| 2024-04-30 | 9.57 | 10.25 | 9.37 | 9.77 | 8.98 | qfq | 11,497,060 | 112,446,560 | 3.61% |
| 2024-04-29 | 9.20 | 9.43 | 9.12 | 9.43 | 8.67 | qfq | 5,760,980 | 53,672,694 | 2.50% |
| 2024-04-26 | 9.08 | 9.25 | 9.08 | 9.20 | 8.46 | qfq | 6,668,058 | 61,150,142 | 0.55% |
| 2024-04-25 | 8.93 | 9.36 | 8.93 | 9.15 | 8.41 | qfq | 9,246,178 | 84,749,132 | 2.35% |
| 2024-04-24 | 8.70 | 9.20 | 8.70 | 8.94 | 8.22 | qfq | 11,806,456 | 105,647,446 | 0.68% |
| 2024-04-23 | 7.95 | 8.88 | 7.95 | 8.88 | 8.17 | qfq | 12,257,956 | 107,654,670 | 10.04% |
| 2024-04-22 | 8.50 | 8.66 | 8.07 | 8.07 | 7.42 | qfq | 9,251,801 | 76,171,427 | -9.83% |
| 2024-04-19 | 8.68 | 9.28 | 8.61 | 8.95 | 8.23 | qfq | 11,687,819 | 105,558,006 | 6.04% |
| 2024-04-18 | 8.42 | 8.64 | 8.25 | 8.44 | 7.76 | qfq | 3,610,480 | 30,530,877 | 0.12% |
| 2024-04-17 | 7.75 | 8.49 | 7.75 | 8.43 | 7.75 | qfq | 4,679,940 | 38,720,233 | 8.91% |
| 2024-04-16 | 8.59 | 8.59 | 7.74 | 7.74 | 7.12 | qfq | 4,424,800 | 35,495,567 | -10.00% |
| 2024-04-15 | 9.12 | 9.25 | 8.33 | 8.60 | 7.91 | qfq | 6,656,725 | 57,516,823 | -6.93% |
| 2024-04-12 | 9.11 | 9.48 | 9.05 | 9.24 | 8.50 | qfq | 3,601,120 | 33,352,211 | 1.43% |
| 2024-04-11 | 9.00 | 9.28 | 8.93 | 9.11 | 8.38 | qfq | 2,849,940 | 26,028,599 | 0.00% |
| 2024-04-10 | 9.44 | 9.44 | 8.87 | 9.11 | 8.38 | qfq | 5,366,940 | 48,892,809 | -3.70% |
| 2024-04-09 | 9.30 | 9.55 | 9.08 | 9.46 | 8.70 | qfq | 4,329,380 | 40,643,356 | 2.60% |
| 2024-04-08 | 9.65 | 9.67 | 9.20 | 9.22 | 8.48 | qfq | 6,414,918 | 60,228,629 | -5.14% |
| 2024-04-03 | 10.00 | 10.23 | 9.65 | 9.72 | 8.94 | qfq | 8,236,769 | 80,845,551 | -3.38% |
| 2024-04-02 | 9.98 | 10.54 | 9.82 | 10.06 | 9.25 | qfq | 13,627,716 | 138,070,267 | -0.40% |
| 2024-04-01 | 9.54 | 10.47 | 9.36 | 10.10 | 9.29 | qfq | 15,839,613 | 155,606,761 | 5.76% |
| 2024-03-29 | 9.17 | 10.02 | 9.12 | 9.55 | 8.78 | qfq | 13,844,036 | 133,698,716 | 4.83% |
| 2024-03-28 | 8.79 | 9.16 | 8.72 | 9.11 | 8.38 | qfq | 3,835,460 | 34,545,260 | 4.71% |
| 2024-03-27 | 9.01 | 9.08 | 8.69 | 8.70 | 8.00 | qfq | 3,013,680 | 26,737,497 | -3.65% |
| 2024-03-26 | 9.01 | 9.14 | 8.81 | 9.03 | 8.30 | qfq | 3,226,360 | 28,945,201 | -0.11% |
| 2024-03-25 | 9.30 | 9.38 | 9.01 | 9.04 | 8.31 | qfq | 3,531,220 | 32,494,910 | -2.80% |
| 2024-03-22 | 9.51 | 9.57 | 9.25 | 9.30 | 8.55 | qfq | 4,616,679 | 43,345,431 | -1.80% |
| 2024-03-21 | 9.41 | 9.55 | 9.20 | 9.47 | 8.71 | qfq | 5,484,226 | 51,524,883 | 0.74% |
| 2024-03-20 | 9.20 | 9.40 | 9.20 | 9.40 | 8.64 | qfq | 5,161,108 | 48,046,521 | 1.73% |
| 2024-03-19 | 9.23 | 9.30 | 9.15 | 9.24 | 8.50 | qfq | 4,740,680 | 43,709,008 | 0.00% |
| 2024-03-18 | 9.17 | 9.27 | 9.08 | 9.24 | 8.50 | qfq | 5,848,200 | 53,602,797 | 1.32% |
| 2024-03-15 | 9.02 | 9.13 | 8.91 | 9.12 | 8.39 | qfq | 4,709,520 | 42,612,191 | 0.66% |
| 2024-03-14 | 9.05 | 9.16 | 8.93 | 9.06 | 8.33 | qfq | 5,663,240 | 51,286,586 | -0.33% |
| 2024-03-13 | 9.21 | 9.27 | 8.93 | 9.09 | 8.36 | qfq | 7,791,265 | 70,627,410 | -1.20% |
| 2024-03-12 | 9.38 | 9.49 | 9.08 | 9.20 | 8.46 | qfq | 9,874,364 | 90,807,162 | -1.92% |
| 2024-03-11 | 9.00 | 9.59 | 9.00 | 9.38 | 8.63 | qfq | 15,093,066 | 140,265,262 | -3.99% |
| 2024-03-08 | 10.17 | 10.32 | 9.31 | 9.77 | 8.98 | qfq | 23,350,300 | 231,844,390 | 4.16% |
| 2024-03-07 | 8.97 | 9.38 | 8.97 | 9.38 | 8.63 | qfq | 4,367,280 | 40,872,452 | 9.96% |
| 2024-03-06 | 8.29 | 8.63 | 8.18 | 8.53 | 7.84 | qfq | 3,049,615 | 25,800,595 | 2.77% |
| 2024-03-05 | 8.60 | 8.61 | 8.25 | 8.30 | 7.63 | qfq | 3,574,340 | 29,884,143 | -3.82% |
| 2024-03-04 | 8.54 | 8.88 | 8.46 | 8.63 | 7.94 | qfq | 3,990,320 | 34,411,906 | 1.17% |
| 2024-03-01 | 8.43 | 8.58 | 8.36 | 8.53 | 7.84 | qfq | 3,406,480 | 28,895,822 | 1.43% |
| 2024-02-29 | 8.01 | 8.43 | 7.89 | 8.41 | 7.73 | qfq | 5,288,650 | 43,765,894 | 2.19% |
| 2024-02-28 | 9.11 | 9.34 | 8.23 | 8.23 | 7.57 | qfq | 8,397,740 | 73,300,448 | -9.96% |
| 2024-02-27 | 8.76 | 9.18 | 8.58 | 9.14 | 8.40 | qfq | 5,037,336 | 44,980,468 | 4.10% |
| 2024-02-26 | 8.51 | 9.04 | 8.45 | 8.78 | 8.07 | qfq | 6,467,116 | 56,569,690 | 3.91% |
| 2024-02-23 | 8.07 | 8.45 | 8.05 | 8.45 | 7.77 | qfq | 4,679,380 | 38,463,662 | 4.71% |
| 2024-02-22 | 7.70 | 8.08 | 7.69 | 8.07 | 7.42 | qfq | 4,377,641 | 34,596,232 | 5.08% |
| 2024-02-21 | 7.38 | 7.98 | 7.37 | 7.68 | 7.06 | qfq | 5,652,895 | 43,830,055 | 3.64% |
| 2024-02-20 | 7.24 | 7.46 | 7.09 | 7.41 | 6.81 | qfq | 4,356,400 | 31,768,807 | 1.65% |
| 2024-02-19 | 6.95 | 7.41 | 6.95 | 7.29 | 6.70 | qfq | 7,751,538 | 56,316,919 | 6.11% |
| 2024-02-08 | 6.10 | 6.87 | 5.77 | 6.87 | 6.32 | qfq | 9,617,830 | 61,542,621 | 9.74% |
| 2024-02-07 | 7.00 | 7.04 | 6.26 | 6.26 | 5.76 | qfq | 8,334,400 | 54,377,847 | -10.06% |
| 2024-02-06 | 7.00 | 7.22 | 6.54 | 6.96 | 6.40 | qfq | 7,325,160 | 49,677,375 | -4.26% |
| 2024-02-05 | 8.07 | 8.16 | 7.27 | 7.27 | 6.69 | qfq | 4,164,660 | 30,885,938 | -10.02% |
| 2024-02-02 | 8.61 | 8.92 | 7.85 | 8.08 | 7.43 | qfq | 5,467,261 | 45,673,526 | -6.05% |
| 2024-02-01 | 8.90 | 9.07 | 8.56 | 8.60 | 7.91 | qfq | 5,272,616 | 46,093,113 | -5.60% |
| 2024-01-31 | 9.76 | 9.94 | 9.03 | 9.11 | 8.38 | qfq | 5,080,094 | 47,205,328 | -5.10% |
| 2024-01-30 | 9.81 | 9.95 | 9.50 | 9.60 | 8.83 | qfq | 2,780,802 | 26,941,260 | -2.83% |
| 2024-01-29 | 10.32 | 10.49 | 9.88 | 9.88 | 9.09 | qfq | 3,775,360 | 37,952,941 | -4.17% |
| 2024-01-26 | 10.50 | 10.59 | 10.26 | 10.31 | 9.48 | qfq | 4,438,000 | 46,188,873 | -1.06% |
| 2024-01-25 | 9.97 | 10.43 | 9.88 | 10.42 | 9.58 | qfq | 4,622,480 | 47,180,725 | 5.15% |
| 2024-01-24 | 9.91 | 10.08 | 9.45 | 9.91 | 9.11 | qfq | 4,639,360 | 45,308,670 | 0.20% |
| 2024-01-23 | 10.07 | 10.10 | 9.71 | 9.89 | 9.09 | qfq | 2,988,014 | 29,473,191 | -1.10% |
| 2024-01-22 | 10.70 | 10.80 | 9.90 | 10.00 | 9.20 | qfq | 4,480,220 | 46,478,687 | -6.98% |
| 2024-01-19 | 11.13 | 11.18 | 10.75 | 10.75 | 9.89 | qfq | 4,139,360 | 45,076,601 | -4.10% |
| 2024-01-18 | 11.52 | 11.57 | 10.91 | 11.21 | 10.31 | qfq | 4,423,813 | 49,277,910 | -3.03% |
| 2024-01-17 | 11.97 | 12.00 | 11.55 | 11.56 | 10.63 | qfq | 2,266,733 | 26,672,221 | -3.02% |
| 2024-01-16 | 12.03 | 12.13 | 11.73 | 11.92 | 10.96 | qfq | 2,577,873 | 30,612,398 | -0.83% |
| 2024-01-15 | 12.07 | 12.26 | 11.93 | 12.02 | 11.05 | qfq | 2,339,220 | 28,179,236 | -0.99% |
| 2024-01-12 | 12.26 | 12.48 | 12.10 | 12.14 | 11.16 | qfq | 3,394,946 | 41,634,498 | -0.98% |
| 2024-01-11 | 11.68 | 12.26 | 11.66 | 12.26 | 11.27 | qfq | 4,913,794 | 59,262,678 | 4.52% |
| 2024-01-10 | 12.25 | 12.25 | 11.65 | 11.73 | 10.79 | qfq | 5,426,763 | 64,402,868 | -4.56% |
| 2024-01-09 | 12.19 | 12.39 | 12.12 | 12.29 | 11.30 | qfq | 3,582,395 | 43,916,958 | 1.32% |
| 2024-01-08 | 12.20 | 12.38 | 12.10 | 12.13 | 11.15 | qfq | 3,982,700 | 48,667,349 | -1.14% |
| 2024-01-05 | 12.73 | 12.80 | 12.10 | 12.27 | 11.28 | qfq | 7,052,560 | 87,763,430 | -3.99% |
| 2024-01-04 | 12.84 | 12.89 | 12.63 | 12.78 | 11.75 | qfq | 7,367,649 | 93,883,001 | -1.69% |
| 2024-01-03 | 13.18 | 13.60 | 12.84 | 13.00 | 11.95 | qfq | 11,872,379 | 155,626,790 | -1.96% |
| 2024-01-02 | 12.93 | 14.00 | 12.87 | 13.26 | 12.19 | qfq | 19,702,089 | 263,060,053 | 2.55% |
| 2023-12-29 | 12.77 | 13.18 | 12.66 | 12.93 | 11.89 | qfq | 10,220,860 | 131,981,400 | 1.09% |
| 2023-12-28 | 12.70 | 12.98 | 12.40 | 12.79 | 11.76 | qfq | 11,680,570 | 148,817,091 | -0.16% |
| 2023-12-27 | 12.76 | 12.85 | 12.53 | 12.81 | 11.78 | qfq | 10,485,120 | 133,092,790 | -2.06% |
| 2023-12-26 | 12.40 | 13.28 | 12.28 | 13.08 | 12.03 | qfq | 17,919,223 | 229,031,086 | 4.39% |
| 2023-12-25 | 12.70 | 12.70 | 12.20 | 12.53 | 11.52 | qfq | 11,336,336 | 141,366,008 | -2.57% |
| 2023-12-22 | 12.59 | 12.88 | 12.31 | 12.86 | 11.83 | qfq | 17,511,477 | 220,103,429 | 2.06% |
| 2023-12-21 | 12.69 | 12.96 | 12.25 | 12.60 | 11.59 | qfq | 20,632,916 | 258,360,888 | -1.10% |
| 2023-12-20 | 11.57 | 12.74 | 11.52 | 12.74 | 11.72 | qfq | 11,183,283 | 139,237,115 | 10.02% |
| 2023-12-19 | 11.85 | 11.86 | 11.47 | 11.58 | 10.65 | qfq | 5,618,440 | 65,150,079 | -2.36% |
| 2023-12-18 | 12.18 | 12.18 | 11.70 | 11.86 | 10.91 | qfq | 10,708,168 | 127,475,361 | -3.03% |
| 2023-12-15 | 11.78 | 12.93 | 11.63 | 12.23 | 11.25 | qfq | 10,178,994 | 125,162,116 | 4.09% |
| 2023-12-14 | 11.77 | 11.87 | 11.69 | 11.75 | 10.81 | qfq | 1,332,020 | 15,715,067 | 0.17% |
| 2023-12-13 | 11.70 | 11.86 | 11.51 | 11.73 | 10.79 | qfq | 2,048,940 | 23,987,920 | 0.34% |
| 2023-12-12 | 11.67 | 11.74 | 11.59 | 11.69 | 10.75 | qfq | 1,521,643 | 17,761,803 | 0.26% |
| 2023-12-11 | 11.46 | 11.77 | 11.40 | 11.66 | 10.72 | qfq | 1,771,160 | 20,559,592 | 0.69% |
| 2023-12-08 | 11.84 | 11.96 | 11.56 | 11.58 | 10.65 | qfq | 1,459,920 | 17,133,530 | -2.11% |
| 2023-12-07 | 11.90 | 11.91 | 11.70 | 11.83 | 10.88 | qfq | 1,399,860 | 16,516,614 | -0.08% |
| 2023-12-06 | 11.78 | 11.96 | 11.73 | 11.84 | 10.89 | qfq | 1,428,660 | 16,965,295 | 0.51% |
| 2023-12-05 | 11.95 | 11.95 | 11.76 | 11.78 | 10.83 | qfq | 1,211,720 | 14,338,930 | -1.34% |
| 2023-12-04 | 11.97 | 12.00 | 11.85 | 11.94 | 10.98 | qfq | 1,155,280 | 13,773,313 | -0.08% |
| 2023-12-01 | 11.95 | 12.08 | 11.84 | 11.95 | 10.99 | qfq | 1,245,409 | 14,858,734 | -0.08% |
| 2023-11-30 | 12.08 | 12.08 | 11.85 | 11.96 | 11.00 | qfq | 1,211,508 | 14,446,907 | -0.75% |
| 2023-11-29 | 12.07 | 12.13 | 11.98 | 12.05 | 11.08 | qfq | 1,403,708 | 16,923,427 | -0.08% |
| 2023-11-28 | 11.90 | 12.10 | 11.86 | 12.06 | 11.09 | qfq | 1,565,268 | 18,846,880 | 1.09% |
| 2023-11-27 | 11.82 | 12.01 | 11.82 | 11.93 | 10.97 | qfq | 1,328,380 | 15,820,603 | 0.25% |
| 2023-11-24 | 12.00 | 12.05 | 11.81 | 11.90 | 10.94 | qfq | 1,616,580 | 19,226,192 | -1.08% |
| 2023-11-23 | 11.95 | 12.04 | 11.85 | 12.03 | 11.06 | qfq | 1,125,351 | 13,468,726 | 1.01% |
| 2023-11-22 | 11.96 | 12.04 | 11.86 | 11.91 | 10.95 | qfq | 1,043,851 | 12,455,073 | -0.42% |
| 2023-11-21 | 12.07 | 12.09 | 11.88 | 11.96 | 11.00 | qfq | 1,540,000 | 18,427,235 | -0.83% |
| 2023-11-20 | 11.93 | 12.16 | 11.88 | 12.06 | 11.09 | qfq | 1,602,820 | 19,269,969 | 1.09% |
| 2023-11-17 | 11.80 | 11.94 | 11.70 | 11.93 | 10.97 | qfq | 1,155,700 | 13,718,081 | 1.36% |
| 2023-11-16 | 11.85 | 11.92 | 11.76 | 11.77 | 10.82 | qfq | 1,037,820 | 12,291,896 | -0.68% |
| 2023-11-15 | 11.78 | 11.88 | 11.73 | 11.85 | 10.90 | qfq | 1,502,540 | 17,750,184 | 0.85% |
| 2023-11-14 | 11.87 | 11.88 | 11.69 | 11.75 | 10.81 | qfq | 2,188,700 | 25,732,992 | -1.18% |
| 2023-11-13 | 12.28 | 12.28 | 11.62 | 11.89 | 10.93 | qfq | 2,524,713 | 30,034,533 | 1.19% |
| 2023-11-10 | 11.62 | 11.79 | 11.62 | 11.75 | 10.81 | qfq | 1,023,843 | 12,008,045 | 0.17% |
| 2023-11-09 | 11.81 | 11.81 | 11.64 | 11.73 | 10.79 | qfq | 1,284,280 | 15,042,908 | -0.09% |
| 2023-11-08 | 11.82 | 11.84 | 11.70 | 11.74 | 10.80 | qfq | 1,219,740 | 14,352,571 | -0.59% |
| 2023-11-07 | 11.73 | 11.84 | 11.65 | 11.81 | 10.86 | qfq | 1,332,519 | 15,676,636 | 0.68% |
| 2023-11-06 | 11.69 | 11.76 | 11.59 | 11.73 | 10.79 | qfq | 1,550,119 | 18,076,050 | 0.95% |
| 2023-11-03 | 11.37 | 11.69 | 11.25 | 11.62 | 10.69 | qfq | 1,423,580 | 16,512,469 | 2.20% |
| 2023-11-02 | 11.47 | 11.49 | 11.34 | 11.37 | 10.46 | qfq | 812,480 | 9,260,570 | -0.61% |
| 2023-11-01 | 11.37 | 11.46 | 11.29 | 11.44 | 10.52 | qfq | 1,187,900 | 13,559,358 | 1.15% |
| 2023-10-31 | 11.33 | 11.43 | 11.20 | 11.31 | 10.40 | qfq | 1,318,580 | 14,920,366 | -0.18% |
| 2023-10-30 | 11.25 | 11.36 | 11.06 | 11.33 | 10.42 | qfq | 1,909,660 | 21,502,478 | 0.89% |
| 2023-10-27 | 11.09 | 11.27 | 11.06 | 11.23 | 10.33 | qfq | 1,472,380 | 16,463,272 | 1.26% |
| 2023-10-26 | 11.20 | 11.23 | 10.87 | 11.09 | 10.20 | qfq | 1,610,680 | 17,718,164 | -1.25% |
| 2023-10-25 | 11.03 | 11.36 | 10.99 | 11.23 | 10.33 | qfq | 1,756,000 | 19,699,353 | 2.18% |
| 2023-10-24 | 10.66 | 11.08 | 10.57 | 10.99 | 10.11 | qfq | 2,048,000 | 22,234,883 | 3.68% |
| 2023-10-23 | 10.81 | 10.89 | 10.49 | 10.60 | 9.75 | qfq | 1,770,240 | 18,852,712 | -2.21% |
| 2023-10-20 | 10.97 | 11.19 | 10.81 | 10.84 | 9.97 | qfq | 1,305,000 | 14,252,307 | -1.28% |
| 2023-10-19 | 10.97 | 11.25 | 10.91 | 10.98 | 10.10 | qfq | 1,209,693 | 13,390,436 | -0.18% |
| 2023-10-18 | 11.34 | 11.34 | 11.00 | 11.00 | 10.12 | qfq | 1,232,460 | 13,641,403 | -2.74% |
| 2023-10-17 | 11.28 | 11.34 | 11.17 | 11.31 | 10.40 | qfq | 882,240 | 9,930,871 | 0.27% |
| 2023-10-16 | 11.34 | 11.39 | 11.21 | 11.28 | 10.37 | qfq | 1,185,820 | 13,359,480 | -0.27% |
| 2023-10-13 | 11.41 | 11.47 | 11.25 | 11.31 | 10.40 | qfq | 1,353,060 | 15,331,720 | -1.39% |
| 2023-10-12 | 11.61 | 11.72 | 11.34 | 11.47 | 10.55 | qfq | 1,616,100 | 18,476,717 | -1.12% |
| 2023-10-11 | 11.63 | 11.72 | 11.40 | 11.60 | 10.67 | qfq | 1,440,040 | 16,694,272 | 0.43% |
| 2023-10-10 | 11.69 | 11.75 | 11.52 | 11.55 | 10.62 | qfq | 1,461,880 | 16,947,614 | -1.20% |
| 2023-10-09 | 11.84 | 11.92 | 11.67 | 11.69 | 10.75 | qfq | 1,586,123 | 18,647,869 | -1.27% |
| 2023-09-28 | 11.67 | 11.86 | 11.65 | 11.84 | 10.89 | qfq | 1,219,443 | 14,380,476 | 1.46% |
| 2023-09-27 | 11.65 | 11.87 | 11.58 | 11.67 | 10.73 | qfq | 1,327,840 | 15,581,727 | 0.17% |
| 2023-09-26 | 11.71 | 11.86 | 11.57 | 11.65 | 10.71 | qfq | 1,353,280 | 15,752,742 | -0.51% |
| 2023-09-25 | 11.92 | 11.97 | 11.69 | 11.71 | 10.77 | qfq | 1,158,263 | 13,676,793 | -1.60% |
| 2023-09-22 | 11.64 | 11.92 | 11.56 | 11.90 | 10.94 | qfq | 1,041,320 | 12,289,624 | 2.15% |
| 2023-09-21 | 11.64 | 11.79 | 11.59 | 11.65 | 10.71 | qfq | 730,980 | 8,542,849 | -0.09% |
| 2023-09-20 | 11.58 | 11.78 | 11.58 | 11.66 | 10.72 | qfq | 936,823 | 10,952,302 | 0.52% |
| 2023-09-19 | 11.86 | 11.86 | 11.56 | 11.60 | 10.67 | qfq | 978,780 | 11,379,281 | -1.94% |
| 2023-09-18 | 11.65 | 11.99 | 11.56 | 11.83 | 10.88 | qfq | 1,272,300 | 15,079,756 | 1.55% |
| 2023-09-15 | 11.70 | 11.89 | 11.59 | 11.65 | 10.71 | qfq | 1,106,360 | 12,922,609 | 0.00% |
| 2023-09-14 | 11.74 | 11.80 | 11.55 | 11.65 | 10.71 | qfq | 922,620 | 10,776,369 | -1.02% |
| 2023-09-13 | 11.90 | 11.90 | 11.64 | 11.77 | 10.82 | qfq | 1,038,320 | 12,182,420 | -1.09% |
| 2023-09-12 | 11.90 | 11.95 | 11.84 | 11.90 | 10.94 | qfq | 693,740 | 8,255,562 | -0.17% |
| 2023-09-11 | 11.98 | 11.98 | 11.81 | 11.92 | 10.96 | qfq | 936,660 | 11,159,255 | 0.00% |
| 2023-09-08 | 11.99 | 12.07 | 11.88 | 11.92 | 10.96 | qfq | 919,020 | 10,979,337 | -0.33% |
| 2023-09-07 | 12.25 | 12.25 | 11.94 | 11.96 | 11.00 | qfq | 1,239,300 | 14,963,407 | -1.97% |
| 2023-09-06 | 11.99 | 12.24 | 11.87 | 12.20 | 11.22 | qfq | 1,766,500 | 21,414,005 | 1.75% |
| 2023-09-05 | 11.95 | 12.08 | 11.86 | 11.99 | 11.03 | qfq | 1,167,360 | 13,956,473 | 0.59% |
| 2023-09-04 | 11.97 | 11.99 | 11.83 | 11.92 | 10.96 | qfq | 1,223,920 | 14,552,983 | 0.25% |
| 2023-09-01 | 12.03 | 12.06 | 11.84 | 11.89 | 10.93 | qfq | 968,461 | 11,536,246 | -0.92% |
| 2023-08-31 | 12.07 | 12.07 | 11.90 | 12.00 | 11.03 | qfq | 1,450,743 | 17,387,377 | -0.08% |
| 2023-08-30 | 11.77 | 12.05 | 11.75 | 12.01 | 11.04 | qfq | 2,030,428 | 24,294,408 | 1.61% |
| 2023-08-29 | 11.05 | 11.83 | 11.05 | 11.82 | 10.87 | qfq | 3,035,960 | 35,323,091 | 4.23% |
| 2023-08-28 | 11.80 | 11.84 | 11.31 | 11.34 | 10.43 | qfq | 1,771,900 | 20,549,163 | 1.07% |
| 2023-08-25 | 11.46 | 11.52 | 11.17 | 11.22 | 10.32 | qfq | 1,497,260 | 16,938,510 | -2.18% |
| 2023-08-24 | 11.62 | 11.75 | 11.36 | 11.47 | 10.55 | qfq | 1,350,200 | 15,520,735 | -1.29% |
| 2023-08-23 | 11.84 | 11.84 | 11.56 | 11.62 | 10.69 | qfq | 978,980 | 11,406,097 | -1.94% |
| 2023-08-22 | 11.90 | 11.92 | 11.54 | 11.85 | 10.90 | qfq | 1,671,780 | 19,608,617 | 0.51% |
| 2023-08-21 | 11.98 | 12.06 | 11.77 | 11.79 | 10.84 | qfq | 1,495,396 | 17,802,707 | -1.59% |
| 2023-08-18 | 11.89 | 12.22 | 11.84 | 11.98 | 11.02 | qfq | 2,600,680 | 31,453,815 | 0.59% |
| 2023-08-17 | 11.69 | 11.92 | 11.45 | 11.91 | 10.95 | qfq | 1,852,260 | 21,820,884 | 2.41% |
| 2023-08-16 | 11.65 | 11.85 | 11.59 | 11.63 | 10.69 | qfq | 1,371,340 | 16,079,854 | -0.51% |
| 2023-08-15 | 11.75 | 11.89 | 11.65 | 11.69 | 10.75 | qfq | 1,689,885 | 19,872,172 | 0.00% |
| 2023-08-14 | 11.42 | 11.70 | 11.33 | 11.69 | 10.75 | qfq | 1,754,280 | 20,295,871 | 1.74% |
| 2023-08-11 | 11.61 | 11.63 | 11.47 | 11.49 | 10.57 | qfq | 1,059,323 | 12,236,501 | -1.12% |
| 2023-08-10 | 11.69 | 11.70 | 11.52 | 11.62 | 10.69 | qfq | 1,050,683 | 12,172,272 | 0.96% |
| 2023-08-09 | 11.80 | 11.80 | 11.50 | 11.51 | 10.58 | qfq | 1,807,494 | 20,967,568 | -2.54% |
| 2023-08-08 | 11.70 | 11.94 | 11.60 | 11.81 | 10.86 | qfq | 2,244,300 | 26,336,960 | 1.11% |
| 2023-08-07 | 12.00 | 12.04 | 11.62 | 11.68 | 10.74 | qfq | 2,656,280 | 31,117,324 | -2.50% |
| 2023-08-04 | 12.09 | 12.20 | 11.97 | 11.98 | 11.02 | qfq | 2,401,594 | 28,908,875 | -0.91% |
| 2023-08-03 | 12.45 | 12.49 | 12.05 | 12.09 | 11.12 | qfq | 2,944,083 | 35,742,626 | -1.63% |
| 2023-08-02 | 12.95 | 13.05 | 12.22 | 12.29 | 11.30 | qfq | 4,781,980 | 59,540,678 | -3.98% |
| 2023-08-01 | 12.68 | 12.83 | 12.55 | 12.80 | 11.77 | qfq | 1,748,877 | 22,175,124 | 0.63% |
| 2023-07-31 | 12.68 | 12.91 | 12.65 | 12.72 | 11.70 | qfq | 1,893,540 | 24,220,576 | -0.08% |
| 2023-07-28 | 12.52 | 12.75 | 12.36 | 12.73 | 11.71 | qfq | 1,680,113 | 21,113,593 | 1.92% |
| 2023-07-27 | 12.72 | 12.84 | 12.46 | 12.49 | 11.49 | qfq | 1,727,154 | 21,790,632 | -1.34% |
| 2023-07-26 | 13.03 | 13.03 | 12.63 | 12.66 | 11.64 | qfq | 2,245,600 | 28,793,534 | -1.02% |
| 2023-07-25 | 12.71 | 12.83 | 12.64 | 12.79 | 11.76 | qfq | 1,485,460 | 18,906,630 | 1.51% |
| 2023-07-24 | 12.33 | 12.67 | 12.26 | 12.60 | 11.59 | qfq | 1,701,560 | 21,360,335 | 2.02% |
| 2023-07-21 | 12.50 | 12.59 | 12.33 | 12.35 | 11.36 | qfq | 1,737,453 | 21,599,644 | -1.20% |
| 2023-07-20 | 12.95 | 13.02 | 12.50 | 12.50 | 11.49 | qfq | 2,261,020 | 28,672,076 | -3.40% |
| 2023-07-19 | 13.10 | 13.16 | 12.86 | 12.94 | 11.90 | qfq | 2,331,860 | 30,216,202 | -1.67% |
| 2023-07-18 | 13.23 | 13.31 | 12.89 | 13.16 | 12.10 | qfq | 2,992,560 | 39,313,802 | -0.53% |