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
正海磁材300224.SZ
最近收盘价10.982026-07-17
最近交易日2026-07-17
成交量（股）18,691,098
成交额（元）210,486,840
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.2 | — | — | — | 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 | 11.35 | 11.56 | 10.96 | 10.98 | 10.98 | qfq | 18,691,098 | 210,486,840 | -4.10% |
| 2026-07-16 | 11.46 | 11.56 | 11.32 | 11.45 | 11.45 | qfq | 10,620,158 | 121,650,858 | -0.87% |
| 2026-07-15 | 11.67 | 11.76 | 11.46 | 11.55 | 11.55 | qfq | 12,201,801 | 141,017,567 | -1.03% |
| 2026-07-14 | 11.42 | 11.79 | 11.33 | 11.67 | 11.67 | qfq | 14,909,249 | 172,691,938 | 1.48% |
| 2026-07-13 | 12.31 | 12.36 | 11.50 | 11.50 | 11.50 | qfq | 23,503,253 | 276,820,147 | -6.35% |
| 2026-07-10 | 12.18 | 12.83 | 12.13 | 12.28 | 12.28 | qfq | 23,845,359 | 297,844,013 | -0.24% |
| 2026-07-09 | 12.57 | 12.79 | 12.00 | 12.31 | 12.31 | qfq | 30,742,779 | 377,834,993 | -3.98% |
| 2026-07-08 | 13.50 | 13.51 | 12.73 | 12.82 | 12.82 | qfq | 31,813,732 | 413,268,623 | -6.29% |
| 2026-07-07 | 13.30 | 14.08 | 13.26 | 13.68 | 13.68 | qfq | 35,541,427 | 488,736,312 | 2.24% |
| 2026-07-06 | 14.25 | 14.39 | 13.36 | 13.38 | 13.38 | qfq | 40,297,458 | 553,250,168 | -5.71% |
| 2026-07-03 | 13.82 | 14.44 | 13.68 | 14.19 | 14.19 | qfq | 53,714,954 | 758,357,096 | 2.75% |
| 2026-07-02 | 13.39 | 14.35 | 13.29 | 13.81 | 13.81 | qfq | 56,127,756 | 781,867,310 | 1.99% |
| 2026-07-01 | 13.38 | 13.77 | 13.31 | 13.54 | 13.54 | qfq | 33,056,962 | 448,512,885 | 1.58% |
| 2026-06-30 | 12.83 | 13.63 | 12.48 | 13.33 | 13.33 | qfq | 36,234,195 | 476,466,555 | 4.88% |
| 2026-06-29 | 13.33 | 13.44 | 12.47 | 12.71 | 12.71 | qfq | 36,511,335 | 471,851,375 | -4.79% |
| 2026-06-26 | 13.85 | 14.01 | 13.28 | 13.35 | 13.35 | qfq | 41,992,915 | 569,944,446 | -4.51% |
| 2026-06-25 | 12.95 | 14.29 | 12.68 | 13.98 | 13.98 | qfq | 66,879,528 | 910,933,457 | 7.13% |
| 2026-06-24 | 13.30 | 13.45 | 12.92 | 13.05 | 13.05 | qfq | 27,861,124 | 364,083,273 | -2.54% |
| 2026-06-23 | 13.85 | 13.89 | 13.27 | 13.39 | 13.39 | qfq | 40,128,093 | 542,052,046 | -4.36% |
| 2026-06-22 | 13.80 | 14.00 | 13.56 | 14.00 | 14.00 | qfq | 53,451,950 | 736,970,485 | 1.89% |
| 2026-06-18 | 13.00 | 13.96 | 12.97 | 13.74 | 13.74 | qfq | 51,040,206 | 696,215,620 | 5.05% |
| 2026-06-17 | 13.19 | 13.39 | 13.01 | 13.08 | 13.08 | qfq | 33,854,395 | 446,538,282 | -2.68% |
| 2026-06-16 | 12.74 | 13.65 | 12.66 | 13.44 | 13.44 | qfq | 52,366,205 | 698,044,288 | 4.67% |
| 2026-06-15 | 12.61 | 12.84 | 12.53 | 12.84 | 12.84 | qfq | 27,150,735 | 344,646,141 | 2.56% |
| 2026-06-12 | 12.37 | 12.88 | 12.26 | 12.52 | 12.52 | qfq | 32,051,578 | 403,042,373 | 1.95% |
| 2026-06-11 | 12.51 | 12.63 | 12.09 | 12.28 | 12.28 | qfq | 27,243,292 | 335,534,145 | -2.92% |
| 2026-06-10 | 12.23 | 12.80 | 12.22 | 12.65 | 12.65 | qfq | 31,117,399 | 391,542,024 | 2.02% |
| 2026-06-09 | 12.16 | 12.46 | 11.95 | 12.40 | 12.40 | qfq | 24,016,395 | 295,041,831 | 2.82% |
| 2026-06-08 | 12.30 | 12.76 | 11.91 | 12.06 | 12.06 | qfq | 31,095,416 | 382,427,119 | -3.75% |
| 2026-06-05 | 12.10 | 12.88 | 11.98 | 12.53 | 12.53 | qfq | 32,609,714 | 407,779,068 | 3.64% |
| 2026-06-04 | 12.16 | 12.21 | 11.91 | 12.09 | 12.09 | qfq | 16,193,360 | 195,005,628 | -1.39% |
| 2026-06-03 | 12.15 | 12.45 | 12.10 | 12.26 | 12.26 | qfq | 18,019,386 | 221,693,306 | 0.91% |
| 2026-06-02 | 12.21 | 12.35 | 11.82 | 12.15 | 12.15 | qfq | 17,253,437 | 208,619,179 | -0.25% |
| 2026-06-01 | 12.24 | 12.45 | 12.18 | 12.18 | 12.18 | qfq | 14,697,000 | 181,021,815 | -1.06% |
| 2026-05-29 | 13.19 | 13.23 | 12.20 | 12.31 | 12.31 | qfq | 36,132,104 | 454,546,622 | -6.81% |
| 2026-05-28 | 12.66 | 13.29 | 12.66 | 13.21 | 13.21 | qfq | 24,523,223 | 320,161,172 | 3.61% |
| 2026-05-27 | 13.15 | 13.31 | 12.69 | 12.75 | 12.75 | qfq | 21,039,115 | 271,889,056 | -3.34% |
| 2026-05-26 | 13.15 | 13.36 | 12.96 | 13.19 | 13.19 | qfq | 21,926,860 | 288,322,531 | -0.38% |
| 2026-05-25 | 13.14 | 13.24 | 12.91 | 13.24 | 13.24 | qfq | 17,831,049 | 233,226,549 | 0.84% |
| 2026-05-22 | 12.83 | 13.19 | 12.70 | 13.13 | 13.13 | qfq | 17,243,107 | 224,542,212 | 3.06% |
| 2026-05-21 | 13.12 | 13.37 | 12.74 | 12.74 | 12.74 | qfq | 22,104,575 | 289,985,547 | -2.90% |
| 2026-05-20 | 13.00 | 13.28 | 12.75 | 13.12 | 13.12 | qfq | 20,400,707 | 265,286,411 | 0.15% |
| 2026-05-19 | 13.12 | 13.15 | 12.90 | 13.10 | 13.10 | qfq | 16,506,829 | 214,797,067 | -0.53% |
| 2026-05-18 | 13.11 | 13.29 | 12.99 | 13.17 | 13.17 | qfq | 16,909,671 | 222,402,274 | -1.20% |
| 2026-05-15 | 13.27 | 13.78 | 13.20 | 13.33 | 13.33 | qfq | 26,702,733 | 358,804,925 | 0.45% |
| 2026-05-14 | 13.75 | 13.77 | 13.26 | 13.27 | 13.27 | qfq | 21,709,057 | 291,970,222 | -3.35% |
| 2026-05-13 | 13.44 | 13.73 | 13.43 | 13.73 | 13.73 | qfq | 20,728,068 | 282,982,410 | 1.63% |
| 2026-05-12 | 13.90 | 13.90 | 13.46 | 13.51 | 13.51 | qfq | 25,171,524 | 342,057,240 | -3.91% |
| 2026-05-11 | 13.75 | 14.11 | 13.68 | 14.06 | 13.86 | qfq | 33,266,945 | 462,905,970 | 2.55% |
| 2026-05-08 | 13.53 | 13.78 | 13.48 | 13.71 | 13.52 | qfq | 19,774,861 | 269,320,130 | 0.66% |
| 2026-05-07 | 13.57 | 13.63 | 13.46 | 13.62 | 13.43 | qfq | 19,675,285 | 266,858,114 | 0.59% |
| 2026-05-06 | 13.29 | 13.63 | 13.28 | 13.54 | 13.35 | qfq | 24,676,643 | 332,406,093 | 2.42% |
| 2026-04-30 | 13.24 | 13.28 | 13.08 | 13.22 | 13.03 | qfq | 19,179,222 | 253,026,622 | -0.08% |
| 2026-04-29 | 12.73 | 13.28 | 12.72 | 13.23 | 13.04 | qfq | 28,404,379 | 372,807,284 | 3.93% |
| 2026-04-28 | 13.05 | 13.07 | 12.66 | 12.73 | 12.55 | qfq | 21,356,967 | 273,160,987 | -2.38% |
| 2026-04-27 | 13.01 | 13.15 | 12.86 | 13.04 | 12.86 | qfq | 19,973,943 | 260,112,354 | -0.15% |
| 2026-04-24 | 13.31 | 13.41 | 12.90 | 13.06 | 12.88 | qfq | 31,419,289 | 410,882,857 | -2.68% |
| 2026-04-23 | 14.05 | 14.08 | 13.41 | 13.42 | 13.23 | qfq | 42,392,990 | 578,022,589 | -4.48% |
| 2026-04-22 | 14.32 | 14.32 | 13.61 | 14.05 | 13.85 | qfq | 64,934,581 | 902,386,401 | -7.14% |
| 2026-04-21 | 15.18 | 15.22 | 14.98 | 15.13 | 14.92 | qfq | 20,719,661 | 312,782,258 | -0.26% |
| 2026-04-20 | 14.95 | 15.24 | 14.91 | 15.17 | 14.96 | qfq | 21,966,390 | 331,883,802 | 1.13% |
| 2026-04-17 | 14.81 | 15.05 | 14.78 | 15.00 | 14.79 | qfq | 15,821,153 | 236,882,028 | 0.67% |
| 2026-04-16 | 14.75 | 14.95 | 14.67 | 14.90 | 14.69 | qfq | 14,844,563 | 220,421,356 | 1.43% |
| 2026-04-15 | 14.96 | 15.11 | 14.67 | 14.69 | 14.48 | qfq | 18,455,820 | 274,788,442 | -1.28% |
| 2026-04-14 | 14.89 | 14.95 | 14.68 | 14.88 | 14.67 | qfq | 19,880,300 | 294,677,656 | 0.61% |
| 2026-04-13 | 15.03 | 15.15 | 14.67 | 14.79 | 14.58 | qfq | 22,905,859 | 339,841,480 | 0.14% |
| 2026-04-10 | 14.88 | 15.02 | 14.75 | 14.77 | 14.56 | qfq | 19,388,400 | 288,489,208 | 0.41% |
| 2026-04-09 | 14.51 | 14.87 | 14.50 | 14.71 | 14.50 | qfq | 25,111,923 | 369,728,916 | 0.00% |
| 2026-04-08 | 14.65 | 14.73 | 14.41 | 14.71 | 14.50 | qfq | 24,386,350 | 355,591,183 | 4.25% |
| 2026-04-07 | 13.78 | 14.23 | 13.78 | 14.11 | 13.91 | qfq | 16,114,699 | 226,320,792 | 2.54% |
| 2026-04-03 | 14.09 | 14.15 | 13.74 | 13.76 | 13.57 | qfq | 11,853,308 | 164,247,690 | -2.13% |
| 2026-04-02 | 14.35 | 14.37 | 13.92 | 14.06 | 13.86 | qfq | 16,903,039 | 238,571,342 | -2.36% |
| 2026-04-01 | 14.35 | 14.49 | 14.28 | 14.40 | 14.20 | qfq | 21,281,300 | 306,082,243 | 2.20% |
| 2026-03-31 | 14.31 | 14.36 | 14.05 | 14.09 | 13.89 | qfq | 25,814,427 | 365,392,992 | -2.08% |
| 2026-03-30 | 14.36 | 14.49 | 14.12 | 14.39 | 14.19 | qfq | 18,488,937 | 264,158,708 | -1.17% |
| 2026-03-27 | 13.77 | 14.68 | 13.76 | 14.56 | 14.35 | qfq | 24,896,431 | 358,263,721 | 4.22% |
| 2026-03-26 | 14.20 | 14.33 | 13.92 | 13.97 | 13.77 | qfq | 14,976,300 | 211,263,755 | -2.24% |
| 2026-03-25 | 14.24 | 14.41 | 14.11 | 14.29 | 14.09 | qfq | 23,957,781 | 342,226,995 | 2.14% |
| 2026-03-24 | 14.07 | 14.15 | 13.54 | 13.99 | 13.79 | qfq | 26,870,468 | 370,935,435 | 1.45% |
| 2026-03-23 | 14.36 | 14.57 | 13.65 | 13.79 | 13.59 | qfq | 28,434,653 | 400,749,938 | -6.19% |
| 2026-03-20 | 15.15 | 15.24 | 14.69 | 14.70 | 14.49 | qfq | 16,186,170 | 242,026,822 | -2.39% |
| 2026-03-19 | 15.66 | 15.68 | 14.98 | 15.06 | 14.85 | qfq | 30,261,740 | 460,774,802 | -5.52% |
| 2026-03-18 | 15.93 | 16.01 | 15.67 | 15.94 | 15.71 | qfq | 14,405,680 | 228,140,349 | 0.50% |
| 2026-03-17 | 16.24 | 16.42 | 15.85 | 15.86 | 15.64 | qfq | 19,291,641 | 311,833,002 | -1.92% |
| 2026-03-16 | 16.37 | 16.45 | 15.82 | 16.17 | 15.94 | qfq | 22,119,215 | 355,277,788 | -1.76% |
| 2026-03-13 | 16.70 | 16.95 | 16.38 | 16.46 | 16.23 | qfq | 19,147,456 | 318,611,126 | -2.08% |
| 2026-03-12 | 17.00 | 17.15 | 16.51 | 16.81 | 16.57 | qfq | 22,587,214 | 379,443,531 | -1.29% |
| 2026-03-11 | 16.93 | 17.35 | 16.93 | 17.03 | 16.79 | qfq | 23,879,288 | 408,124,457 | -0.53% |
| 2026-03-10 | 16.85 | 17.17 | 16.73 | 17.12 | 16.88 | qfq | 23,662,307 | 400,475,180 | 2.76% |
| 2026-03-09 | 16.71 | 16.74 | 15.82 | 16.66 | 16.42 | qfq | 38,816,857 | 630,351,934 | -2.29% |
| 2026-03-06 | 16.81 | 17.47 | 16.68 | 17.05 | 16.81 | qfq | 27,955,393 | 477,206,579 | 0.35% |
| 2026-03-05 | 17.47 | 17.60 | 16.80 | 16.99 | 16.75 | qfq | 27,263,100 | 467,631,845 | -1.11% |
| 2026-03-04 | 17.00 | 17.76 | 16.96 | 17.18 | 16.94 | qfq | 27,173,970 | 471,600,201 | -0.29% |
| 2026-03-03 | 18.30 | 18.55 | 17.19 | 17.23 | 16.99 | qfq | 44,333,131 | 784,265,147 | -6.97% |
| 2026-03-02 | 18.81 | 18.95 | 18.09 | 18.52 | 18.26 | qfq | 46,387,670 | 856,205,678 | -3.29% |
| 2026-02-27 | 18.40 | 19.18 | 18.38 | 19.15 | 18.88 | qfq | 49,868,707 | 948,207,981 | 3.57% |
| 2026-02-26 | 18.80 | 19.03 | 18.43 | 18.49 | 18.23 | qfq | 48,320,535 | 901,891,928 | -2.27% |
| 2026-02-25 | 17.83 | 19.25 | 17.81 | 18.92 | 18.65 | qfq | 74,515,288 | 1,398,304,688 | 6.23% |
| 2026-02-24 | 17.86 | 18.02 | 17.69 | 17.81 | 17.56 | qfq | 25,451,737 | 454,211,038 | 1.60% |
| 2026-02-13 | 17.60 | 17.84 | 17.50 | 17.53 | 17.28 | qfq | 25,061,500 | 443,033,597 | -2.07% |
| 2026-02-12 | 17.31 | 18.03 | 17.30 | 17.90 | 17.65 | qfq | 36,834,052 | 656,855,093 | 2.34% |
| 2026-02-11 | 17.13 | 17.96 | 17.08 | 17.49 | 17.24 | qfq | 34,887,734 | 613,779,504 | 1.63% |
| 2026-02-10 | 17.00 | 17.30 | 16.84 | 17.21 | 16.97 | qfq | 23,553,309 | 402,384,461 | 1.12% |
| 2026-02-09 | 16.74 | 17.25 | 16.64 | 17.02 | 16.78 | qfq | 31,894,579 | 543,795,642 | 3.72% |
| 2026-02-06 | 16.12 | 16.65 | 15.94 | 16.41 | 16.18 | qfq | 24,668,706 | 404,615,215 | -0.12% |
| 2026-02-05 | 16.95 | 17.09 | 16.29 | 16.43 | 16.20 | qfq | 28,364,864 | 469,471,636 | -4.25% |
| 2026-02-04 | 17.29 | 17.42 | 16.93 | 17.16 | 16.92 | qfq | 24,268,378 | 416,660,843 | -0.75% |
| 2026-02-03 | 16.97 | 17.32 | 16.73 | 17.29 | 17.05 | qfq | 36,800,675 | 628,646,920 | 3.91% |
| 2026-02-02 | 17.01 | 17.30 | 16.64 | 16.64 | 16.40 | qfq | 44,479,076 | 753,787,862 | -4.86% |
| 2026-01-30 | 18.01 | 18.06 | 17.00 | 17.49 | 17.24 | qfq | 71,255,378 | 1,243,409,247 | -5.92% |
| 2026-01-29 | 17.94 | 19.80 | 17.66 | 18.59 | 18.33 | qfq | 124,442,772 | 2,310,411,114 | 3.91% |
| 2026-01-28 | 17.32 | 17.96 | 16.96 | 17.89 | 17.64 | qfq | 62,861,370 | 1,105,265,978 | 2.93% |
| 2026-01-27 | 17.39 | 17.63 | 17.00 | 17.38 | 17.13 | qfq | 31,530,228 | 545,366,347 | -1.03% |
| 2026-01-26 | 17.80 | 17.88 | 17.40 | 17.56 | 17.31 | qfq | 37,867,831 | 666,495,754 | -1.18% |
| 2026-01-23 | 17.42 | 17.84 | 17.26 | 17.77 | 17.52 | qfq | 47,519,182 | 834,134,933 | 3.07% |
| 2026-01-22 | 17.15 | 17.50 | 17.13 | 17.24 | 17.00 | qfq | 31,242,677 | 539,762,585 | -0.58% |
| 2026-01-21 | 17.20 | 17.55 | 17.11 | 17.34 | 17.09 | qfq | 38,384,336 | 666,989,333 | 0.64% |
| 2026-01-20 | 17.26 | 17.57 | 16.91 | 17.23 | 16.99 | qfq | 37,481,293 | 643,938,290 | -0.40% |
| 2026-01-19 | 16.94 | 17.55 | 16.94 | 17.30 | 17.06 | qfq | 46,921,751 | 811,415,525 | 2.00% |
| 2026-01-16 | 17.19 | 17.30 | 16.60 | 16.96 | 16.72 | qfq | 70,270,536 | 1,191,850,218 | 2.91% |
| 2026-01-15 | 16.25 | 16.69 | 16.25 | 16.48 | 16.25 | qfq | 26,564,620 | 438,976,841 | 0.18% |
| 2026-01-14 | 16.41 | 16.76 | 16.13 | 16.45 | 16.22 | qfq | 44,365,794 | 730,248,854 | 0.24% |
| 2026-01-13 | 16.86 | 16.88 | 16.34 | 16.41 | 16.18 | qfq | 35,993,009 | 595,148,784 | -2.78% |
| 2026-01-12 | 16.49 | 16.91 | 16.27 | 16.88 | 16.64 | qfq | 52,907,464 | 878,061,579 | 2.24% |
| 2026-01-09 | 16.04 | 16.66 | 16.01 | 16.51 | 16.28 | qfq | 46,755,729 | 768,990,948 | 2.55% |
| 2026-01-08 | 16.05 | 16.23 | 15.91 | 16.10 | 15.87 | qfq | 34,652,008 | 558,115,502 | -0.06% |
| 2026-01-07 | 16.11 | 16.45 | 15.96 | 16.11 | 15.88 | qfq | 53,477,881 | 867,197,711 | 1.64% |
| 2026-01-06 | 15.69 | 15.90 | 15.69 | 15.85 | 15.63 | qfq | 19,569,292 | 309,715,042 | 1.21% |
| 2026-01-05 | 15.50 | 15.71 | 15.50 | 15.66 | 15.44 | qfq | 15,582,470 | 243,771,281 | 1.29% |
| 2025-12-31 | 15.59 | 15.63 | 15.44 | 15.46 | 15.24 | qfq | 11,773,767 | 182,598,316 | -0.71% |
| 2025-12-30 | 15.44 | 15.64 | 15.29 | 15.57 | 15.35 | qfq | 13,495,306 | 209,827,772 | -0.13% |
| 2025-12-29 | 15.60 | 15.76 | 15.51 | 15.59 | 15.37 | qfq | 17,078,680 | 267,169,742 | 0.71% |
| 2025-12-26 | 15.55 | 15.68 | 15.38 | 15.48 | 15.26 | qfq | 16,566,538 | 257,645,119 | -0.58% |
| 2025-12-25 | 15.40 | 15.64 | 15.31 | 15.57 | 15.35 | qfq | 15,709,894 | 243,472,690 | 1.24% |
| 2025-12-24 | 15.28 | 15.41 | 15.23 | 15.38 | 15.16 | qfq | 11,593,610 | 178,026,716 | 0.65% |
| 2025-12-23 | 15.35 | 15.42 | 15.22 | 15.28 | 15.06 | qfq | 14,538,260 | 222,920,046 | -0.39% |
| 2025-12-22 | 15.19 | 15.41 | 15.10 | 15.34 | 15.12 | qfq | 18,918,819 | 289,373,009 | 2.13% |
| 2025-12-19 | 14.73 | 15.04 | 14.66 | 15.02 | 14.81 | qfq | 15,239,546 | 227,589,123 | 2.74% |
| 2025-12-18 | 14.65 | 14.94 | 14.58 | 14.62 | 14.41 | qfq | 10,934,383 | 161,609,899 | -0.48% |
| 2025-12-17 | 14.61 | 14.76 | 14.33 | 14.69 | 14.48 | qfq | 12,916,254 | 187,952,532 | 0.96% |
| 2025-12-16 | 14.98 | 14.99 | 14.50 | 14.55 | 14.34 | qfq | 14,071,597 | 205,555,141 | -2.81% |
| 2025-12-15 | 15.05 | 15.19 | 14.96 | 14.97 | 14.76 | qfq | 10,794,331 | 162,329,960 | -1.06% |
| 2025-12-12 | 15.17 | 15.20 | 14.95 | 15.13 | 14.92 | qfq | 12,204,583 | 184,487,017 | 1.00% |
| 2025-12-11 | 15.23 | 15.28 | 14.98 | 14.98 | 14.77 | qfq | 11,877,026 | 179,143,714 | -1.64% |
| 2025-12-10 | 15.14 | 15.26 | 15.01 | 15.23 | 15.01 | qfq | 10,687,621 | 161,594,369 | 0.20% |
| 2025-12-09 | 15.35 | 15.44 | 15.14 | 15.20 | 14.99 | qfq | 13,284,432 | 202,767,244 | -1.36% |
| 2025-12-08 | 15.30 | 15.52 | 15.21 | 15.41 | 15.19 | qfq | 25,129,217 | 385,857,672 | 0.72% |
| 2025-12-05 | 14.93 | 15.53 | 14.85 | 15.30 | 15.08 | qfq | 26,929,004 | 410,363,614 | 3.10% |
| 2025-12-04 | 14.93 | 15.01 | 14.73 | 14.84 | 14.63 | qfq | 10,724,546 | 159,335,778 | -0.74% |
| 2025-12-03 | 15.05 | 15.14 | 14.85 | 14.95 | 14.74 | qfq | 13,282,984 | 198,848,193 | 0.07% |
| 2025-12-02 | 15.23 | 15.23 | 14.93 | 14.94 | 14.73 | qfq | 12,618,834 | 189,675,859 | -2.61% |
| 2025-12-01 | 15.08 | 15.38 | 15.00 | 15.34 | 15.12 | qfq | 16,406,967 | 251,134,097 | 1.79% |
| 2025-11-28 | 14.88 | 15.08 | 14.81 | 15.07 | 14.86 | qfq | 9,753,614 | 146,069,355 | 1.21% |
| 2025-11-27 | 14.95 | 15.14 | 14.85 | 14.89 | 14.68 | qfq | 10,547,446 | 158,288,992 | -0.27% |
| 2025-11-26 | 15.00 | 15.11 | 14.88 | 14.93 | 14.72 | qfq | 12,420,571 | 186,272,360 | -0.67% |
| 2025-11-25 | 14.91 | 15.24 | 14.83 | 15.03 | 14.82 | qfq | 14,495,035 | 218,421,729 | 1.28% |
| 2025-11-24 | 14.51 | 14.90 | 14.47 | 14.84 | 14.63 | qfq | 17,368,337 | 255,589,909 | 2.63% |
| 2025-11-21 | 14.98 | 15.05 | 14.41 | 14.46 | 14.26 | qfq | 24,551,581 | 359,976,701 | -4.74% |
| 2025-11-20 | 15.18 | 15.46 | 15.14 | 15.18 | 14.97 | qfq | 16,258,759 | 248,785,717 | 0.00% |
| 2025-11-19 | 15.13 | 15.34 | 14.95 | 15.18 | 14.97 | qfq | 18,008,779 | 272,697,467 | 0.40% |
| 2025-11-18 | 15.33 | 15.44 | 15.08 | 15.12 | 14.91 | qfq | 16,211,051 | 246,192,995 | -2.07% |
| 2025-11-17 | 15.37 | 15.49 | 15.31 | 15.44 | 15.22 | qfq | 15,078,732 | 232,201,185 | 0.52% |
| 2025-11-14 | 15.62 | 15.68 | 15.36 | 15.36 | 15.14 | qfq | 20,566,935 | 319,060,284 | -2.91% |
| 2025-11-13 | 15.55 | 15.90 | 15.45 | 15.82 | 15.60 | qfq | 21,207,417 | 333,535,465 | 2.06% |
| 2025-11-12 | 15.95 | 15.96 | 15.25 | 15.50 | 15.28 | qfq | 24,990,006 | 389,057,922 | -2.88% |
| 2025-11-11 | 16.17 | 16.22 | 15.96 | 15.96 | 15.73 | qfq | 17,880,554 | 287,641,952 | -1.05% |
| 2025-11-10 | 16.24 | 16.31 | 16.05 | 16.13 | 15.90 | qfq | 18,715,373 | 301,797,025 | -0.06% |
| 2025-11-07 | 16.19 | 16.38 | 16.02 | 16.14 | 15.91 | qfq | 21,014,035 | 340,586,392 | -0.68% |
| 2025-11-06 | 16.25 | 16.38 | 16.18 | 16.25 | 16.02 | qfq | 19,550,181 | 318,063,746 | 0.31% |
| 2025-11-05 | 16.06 | 16.36 | 16.01 | 16.20 | 15.97 | qfq | 17,576,581 | 285,034,594 | -0.61% |
| 2025-11-04 | 16.35 | 16.54 | 16.20 | 16.30 | 16.07 | qfq | 17,012,717 | 278,087,132 | -0.91% |
| 2025-11-03 | 16.63 | 16.69 | 16.09 | 16.45 | 16.22 | qfq | 29,827,246 | 486,121,514 | -1.67% |
| 2025-10-31 | 17.20 | 17.20 | 16.63 | 16.73 | 16.49 | qfq | 39,441,463 | 662,785,956 | -3.68% |
| 2025-10-30 | 17.19 | 17.96 | 17.03 | 17.37 | 17.12 | qfq | 67,734,340 | 1,184,934,849 | 1.11% |
| 2025-10-29 | 16.87 | 17.18 | 16.77 | 17.18 | 16.94 | qfq | 28,846,115 | 491,215,592 | 1.84% |
| 2025-10-28 | 17.19 | 17.20 | 16.67 | 16.87 | 16.63 | qfq | 33,658,531 | 568,626,966 | -2.09% |
| 2025-10-27 | 17.09 | 17.51 | 17.01 | 17.23 | 16.99 | qfq | 51,506,258 | 887,785,564 | 2.13% |
| 2025-10-24 | 16.35 | 16.97 | 16.24 | 16.87 | 16.63 | qfq | 38,341,409 | 640,486,702 | 4.46% |
| 2025-10-23 | 16.30 | 16.36 | 15.87 | 16.15 | 15.92 | qfq | 22,009,183 | 352,477,938 | -1.04% |
| 2025-10-22 | 16.55 | 16.56 | 16.14 | 16.32 | 16.09 | qfq | 23,572,481 | 385,371,466 | -2.45% |
| 2025-10-21 | 16.66 | 16.79 | 16.43 | 16.73 | 16.49 | qfq | 25,342,457 | 423,051,187 | -0.06% |
| 2025-10-20 | 16.88 | 17.00 | 16.51 | 16.74 | 16.50 | qfq | 27,170,672 | 455,116,885 | 0.24% |
| 2025-10-17 | 17.56 | 17.84 | 16.68 | 16.70 | 16.46 | qfq | 43,486,928 | 747,309,709 | -4.73% |
| 2025-10-16 | 17.82 | 17.97 | 17.39 | 17.53 | 17.28 | qfq | 40,616,658 | 716,220,280 | -2.88% |
| 2025-10-15 | 18.27 | 18.72 | 17.78 | 18.05 | 17.79 | qfq | 66,727,181 | 1,213,340,262 | -1.63% |
| 2025-10-14 | 19.52 | 19.59 | 18.15 | 18.35 | 18.09 | qfq | 102,514,233 | 1,913,984,436 | -5.80% |
| 2025-10-13 | 17.53 | 20.30 | 17.53 | 19.48 | 19.20 | qfq | 157,684,500 | 2,973,856,824 | 9.50% |
| 2025-10-10 | 18.30 | 18.87 | 17.73 | 17.79 | 17.54 | qfq | 102,304,594 | 1,867,505,679 | 0.40% |
| 2025-10-09 | 17.08 | 17.77 | 16.84 | 17.72 | 17.47 | qfq | 73,082,578 | 1,271,949,761 | 5.23% |
| 2025-09-30 | 16.30 | 17.22 | 16.27 | 16.84 | 16.60 | qfq | 50,704,657 | 855,207,176 | 3.95% |
| 2025-09-29 | 16.04 | 16.26 | 15.97 | 16.20 | 15.97 | qfq | 19,140,140 | 308,632,526 | 1.00% |
| 2025-09-26 | 16.30 | 16.55 | 16.00 | 16.04 | 15.81 | qfq | 24,259,226 | 394,814,116 | -1.23% |
| 2025-09-25 | 16.16 | 16.53 | 16.16 | 16.24 | 16.01 | qfq | 24,574,771 | 401,055,992 | 0.19% |
| 2025-09-24 | 15.92 | 16.22 | 15.88 | 16.21 | 15.98 | qfq | 23,328,524 | 375,379,706 | 0.81% |
| 2025-09-23 | 16.46 | 16.56 | 15.58 | 16.08 | 15.85 | qfq | 34,786,752 | 554,044,431 | -2.60% |
| 2025-09-22 | 16.43 | 16.60 | 16.21 | 16.51 | 16.28 | qfq | 21,597,767 | 353,734,869 | 0.18% |
| 2025-09-19 | 16.90 | 17.05 | 16.43 | 16.48 | 16.25 | qfq | 30,614,274 | 511,088,240 | -2.43% |
| 2025-09-18 | 17.37 | 17.56 | 16.68 | 16.89 | 16.65 | qfq | 48,735,547 | 838,268,726 | -3.98% |
| 2025-09-17 | 16.94 | 17.69 | 16.87 | 17.59 | 17.34 | qfq | 56,241,492 | 979,887,277 | 2.93% |
| 2025-09-16 | 17.10 | 17.20 | 16.60 | 17.09 | 16.85 | qfq | 42,363,244 | 713,427,203 | -0.75% |
| 2025-09-15 | 17.13 | 17.46 | 16.83 | 17.22 | 16.98 | qfq | 42,195,596 | 724,176,340 | 0.58% |
| 2025-09-12 | 16.98 | 17.35 | 16.83 | 17.12 | 16.88 | qfq | 46,392,638 | 793,811,202 | 0.12% |
| 2025-09-11 | 16.59 | 17.13 | 16.46 | 17.10 | 16.86 | qfq | 37,306,661 | 630,628,112 | 3.14% |
| 2025-09-10 | 16.63 | 16.93 | 16.44 | 16.58 | 16.35 | qfq | 24,703,055 | 411,398,871 | -0.36% |
| 2025-09-09 | 17.10 | 17.18 | 16.58 | 16.64 | 16.40 | qfq | 35,031,754 | 591,122,927 | -3.48% |
| 2025-09-08 | 17.18 | 17.34 | 17.01 | 17.24 | 17.00 | qfq | 33,116,728 | 568,417,359 | 0.76% |
| 2025-09-05 | 16.48 | 17.16 | 16.41 | 17.11 | 16.87 | qfq | 36,246,229 | 613,115,797 | 4.01% |
| 2025-09-04 | 16.90 | 17.45 | 16.16 | 16.45 | 16.22 | qfq | 43,281,676 | 727,653,389 | -2.55% |
| 2025-09-03 | 17.56 | 17.68 | 16.79 | 16.88 | 16.64 | qfq | 46,004,811 | 789,593,916 | -4.09% |
| 2025-09-02 | 18.58 | 18.64 | 17.25 | 17.60 | 17.35 | qfq | 68,282,688 | 1,210,134,513 | -5.63% |
| 2025-09-01 | 18.98 | 19.09 | 18.58 | 18.65 | 18.39 | qfq | 64,740,124 | 1,212,427,734 | -2.56% |
| 2025-08-29 | 19.50 | 20.08 | 19.13 | 19.14 | 18.87 | qfq | 111,290,872 | 2,175,586,804 | -2.35% |
| 2025-08-28 | 18.89 | 20.26 | 18.88 | 19.60 | 19.32 | qfq | 127,833,810 | 2,506,165,800 | 1.66% |
| 2025-08-27 | 18.48 | 20.08 | 18.38 | 19.28 | 19.01 | qfq | 138,662,892 | 2,673,295,509 | 4.27% |
| 2025-08-26 | 19.10 | 19.19 | 18.46 | 18.49 | 18.23 | qfq | 92,137,826 | 1,721,249,788 | -5.33% |
| 2025-08-25 | 18.20 | 20.56 | 18.20 | 19.53 | 19.25 | qfq | 130,324,563 | 2,530,504,853 | 8.02% |
| 2025-08-22 | 17.92 | 18.63 | 17.87 | 18.08 | 17.82 | qfq | 59,036,397 | 1,077,917,932 | 0.78% |
| 2025-08-21 | 18.18 | 18.83 | 17.80 | 17.94 | 17.69 | qfq | 60,239,493 | 1,094,140,806 | -3.34% |
| 2025-08-20 | 18.15 | 19.66 | 18.00 | 18.56 | 18.30 | qfq | 79,996,149 | 1,500,629,870 | -0.54% |
| 2025-08-19 | 18.90 | 19.45 | 18.53 | 18.66 | 18.40 | qfq | 80,492,452 | 1,518,421,299 | -2.71% |
| 2025-08-18 | 18.35 | 19.50 | 17.90 | 19.18 | 18.91 | qfq | 116,181,994 | 2,172,213,670 | 4.41% |
| 2025-08-15 | 17.51 | 18.57 | 17.43 | 18.37 | 18.11 | qfq | 96,781,237 | 1,759,848,049 | 4.55% |
| 2025-08-14 | 17.84 | 18.05 | 17.37 | 17.57 | 17.32 | qfq | 68,280,891 | 1,207,567,557 | -2.28% |
| 2025-08-13 | 17.67 | 18.24 | 17.55 | 17.98 | 17.73 | qfq | 91,699,194 | 1,637,456,133 | 1.75% |
| 2025-08-12 | 18.03 | 18.15 | 17.57 | 17.67 | 17.42 | qfq | 56,138,665 | 995,904,404 | -1.94% |
| 2025-08-11 | 18.27 | 18.39 | 17.90 | 18.02 | 17.77 | qfq | 72,625,838 | 1,314,372,337 | -1.58% |
| 2025-08-08 | 18.96 | 19.05 | 18.10 | 18.31 | 18.05 | qfq | 131,458,946 | 2,422,788,501 | -3.68% |
| 2025-08-07 | 15.86 | 19.01 | 15.40 | 19.01 | 18.74 | qfq | 162,549,238 | 2,879,617,377 | 20.01% |
| 2025-08-06 | 15.44 | 15.90 | 15.32 | 15.84 | 15.62 | qfq | 38,653,526 | 605,431,376 | 2.13% |
| 2025-08-05 | 15.80 | 15.89 | 15.44 | 15.51 | 15.29 | qfq | 32,883,738 | 512,529,240 | -0.64% |
| 2025-08-04 | 15.48 | 15.62 | 15.41 | 15.61 | 15.39 | qfq | 25,503,152 | 395,834,732 | 0.58% |
| 2025-08-01 | 15.86 | 15.87 | 15.43 | 15.52 | 15.30 | qfq | 28,352,276 | 442,070,381 | -2.14% |
| 2025-07-31 | 16.00 | 16.28 | 15.71 | 15.86 | 15.64 | qfq | 32,868,251 | 526,952,709 | -1.73% |
| 2025-07-30 | 16.71 | 16.83 | 15.87 | 16.14 | 15.91 | qfq | 48,049,791 | 778,620,545 | -3.35% |
| 2025-07-29 | 16.79 | 17.05 | 16.53 | 16.70 | 16.46 | qfq | 40,119,779 | 668,637,565 | -1.30% |
| 2025-07-28 | 16.89 | 17.20 | 16.62 | 16.92 | 16.68 | qfq | 60,859,797 | 1,028,502,574 | -0.99% |
| 2025-07-25 | 16.15 | 17.48 | 16.02 | 17.09 | 16.85 | qfq | 113,658,152 | 1,916,781,278 | 5.89% |
| 2025-07-24 | 14.85 | 16.31 | 14.85 | 16.14 | 15.91 | qfq | 102,140,622 | 1,622,424,342 | 7.60% |
| 2025-07-23 | 15.05 | 15.29 | 14.73 | 15.00 | 14.79 | qfq | 35,521,900 | 535,385,524 | -0.66% |
| 2025-07-22 | 15.16 | 15.44 | 15.02 | 15.10 | 14.89 | qfq | 43,151,369 | 656,130,483 | -1.37% |
| 2025-07-21 | 15.11 | 15.49 | 15.00 | 15.31 | 15.09 | qfq | 46,767,055 | 714,729,684 | 0.92% |
| 2025-07-18 | 14.84 | 15.67 | 14.76 | 15.17 | 14.96 | qfq | 64,037,518 | 976,401,255 | 2.22% |
| 2025-07-17 | 14.69 | 14.96 | 14.54 | 14.84 | 14.63 | qfq | 30,802,680 | 456,195,655 | 0.34% |
| 2025-07-16 | 15.06 | 15.13 | 14.75 | 14.79 | 14.58 | qfq | 34,620,300 | 515,022,721 | -1.14% |
| 2025-07-15 | 15.02 | 15.48 | 14.84 | 14.96 | 14.75 | qfq | 51,213,985 | 775,150,149 | -0.99% |
| 2025-07-14 | 15.59 | 15.88 | 15.07 | 15.11 | 14.90 | qfq | 78,392,159 | 1,201,837,475 | -2.07% |
| 2025-07-11 | 14.85 | 15.98 | 14.68 | 15.43 | 15.21 | qfq | 127,608,358 | 1,949,383,473 | 6.49% |
| 2025-07-10 | 14.22 | 14.49 | 13.92 | 14.49 | 14.29 | qfq | 73,639,154 | 1,050,011,931 | 4.32% |
| 2025-07-09 | 14.08 | 14.18 | 13.82 | 13.89 | 13.69 | qfq | 29,230,600 | 408,835,916 | -2.32% |
| 2025-07-08 | 13.67 | 14.33 | 13.67 | 14.22 | 14.02 | qfq | 50,436,238 | 713,059,457 | 3.42% |
| 2025-07-07 | 13.46 | 13.83 | 13.42 | 13.75 | 13.56 | qfq | 20,413,335 | 278,839,228 | 1.70% |
| 2025-07-04 | 13.80 | 13.83 | 13.49 | 13.52 | 13.33 | qfq | 24,847,000 | 337,631,826 | -2.45% |
| 2025-07-03 | 13.74 | 13.91 | 13.63 | 13.86 | 13.66 | qfq | 23,747,900 | 327,081,404 | 0.29% |
| 2025-07-02 | 13.87 | 14.16 | 13.73 | 13.82 | 13.62 | qfq | 32,727,200 | 455,678,226 | -1.07% |
| 2025-07-01 | 14.10 | 14.10 | 13.68 | 13.97 | 13.77 | qfq | 35,696,900 | 494,666,280 | -1.27% |
| 2025-06-30 | 13.76 | 14.30 | 13.58 | 14.15 | 13.95 | qfq | 57,319,929 | 800,213,665 | 3.82% |
| 2025-06-27 | 13.61 | 13.87 | 13.57 | 13.63 | 13.44 | qfq | 33,329,791 | 457,277,931 | 1.11% |
| 2025-06-26 | 13.67 | 13.74 | 13.43 | 13.48 | 13.29 | qfq | 26,426,446 | 359,234,558 | -1.96% |
| 2025-06-25 | 13.64 | 13.79 | 13.57 | 13.75 | 13.56 | qfq | 28,459,487 | 389,345,659 | 0.44% |
| 2025-06-24 | 13.51 | 13.75 | 13.46 | 13.69 | 13.50 | qfq | 25,965,100 | 354,804,712 | 1.11% |
| 2025-06-23 | 13.27 | 13.61 | 13.27 | 13.54 | 13.35 | qfq | 26,085,000 | 351,831,972 | 0.89% |
| 2025-06-20 | 13.68 | 13.76 | 13.39 | 13.42 | 13.23 | qfq | 23,305,532 | 316,031,243 | -1.11% |
| 2025-06-19 | 13.95 | 14.02 | 13.50 | 13.57 | 13.38 | qfq | 33,515,540 | 459,926,759 | -3.90% |
| 2025-06-18 | 14.43 | 14.54 | 13.95 | 14.12 | 13.92 | qfq | 53,398,386 | 755,024,900 | -3.49% |
| 2025-06-17 | 14.61 | 15.15 | 14.48 | 14.63 | 14.42 | qfq | 58,216,939 | 858,165,553 | -0.48% |
| 2025-06-16 | 14.58 | 14.98 | 14.22 | 14.70 | 14.49 | qfq | 61,846,861 | 908,203,028 | 0.07% |
| 2025-06-13 | 15.04 | 15.37 | 14.57 | 14.69 | 14.48 | qfq | 83,092,830 | 1,240,812,582 | -2.20% |
| 2025-06-12 | 14.38 | 15.50 | 14.21 | 15.02 | 14.81 | qfq | 107,588,764 | 1,588,882,480 | 2.60% |
| 2025-06-11 | 13.61 | 15.58 | 13.51 | 14.64 | 14.43 | qfq | 120,145,083 | 1,747,597,834 | 6.24% |
| 2025-06-10 | 13.63 | 14.37 | 13.30 | 13.78 | 13.59 | qfq | 73,082,068 | 1,007,337,822 | 1.77% |
| 2025-06-09 | 13.19 | 13.75 | 13.00 | 13.54 | 13.35 | qfq | 56,302,424 | 755,632,831 | 5.04% |
| 2025-06-06 | 12.94 | 13.08 | 12.81 | 12.89 | 12.71 | qfq | 17,818,929 | 230,248,518 | -0.54% |
| 2025-06-05 | 12.78 | 13.29 | 12.73 | 12.96 | 12.78 | qfq | 36,864,446 | 480,289,309 | 1.41% |
| 2025-06-04 | 12.41 | 12.94 | 12.41 | 12.78 | 12.60 | qfq | 25,355,940 | 323,841,026 | 3.06% |
| 2025-06-03 | 12.15 | 12.47 | 12.14 | 12.40 | 12.22 | qfq | 10,549,558 | 130,361,189 | 2.06% |
| 2025-05-30 | 12.40 | 12.40 | 12.14 | 12.15 | 11.98 | qfq | 9,762,900 | 119,209,775 | -3.49% |
| 2025-05-29 | 12.38 | 12.66 | 12.38 | 12.59 | 12.22 | qfq | 10,088,004 | 126,808,448 | 1.45% |
| 2025-05-28 | 12.61 | 12.61 | 12.40 | 12.41 | 12.04 | qfq | 7,230,316 | 90,212,262 | -0.56% |
| 2025-05-27 | 12.59 | 12.59 | 12.37 | 12.48 | 12.11 | qfq | 7,362,650 | 91,627,645 | -0.87% |
| 2025-05-26 | 12.41 | 12.63 | 12.40 | 12.59 | 12.22 | qfq | 8,282,262 | 103,770,571 | 1.37% |
| 2025-05-23 | 12.54 | 12.74 | 12.40 | 12.42 | 12.05 | qfq | 10,262,900 | 128,926,961 | -1.35% |
| 2025-05-22 | 12.80 | 12.85 | 12.56 | 12.59 | 12.22 | qfq | 11,799,500 | 149,745,801 | -2.18% |
| 2025-05-21 | 13.01 | 13.07 | 12.82 | 12.87 | 12.49 | qfq | 11,973,829 | 154,350,535 | -1.53% |
| 2025-05-20 | 12.83 | 13.16 | 12.75 | 13.07 | 12.68 | qfq | 16,472,190 | 213,501,545 | 1.55% |
| 2025-05-19 | 13.00 | 13.05 | 12.64 | 12.87 | 12.49 | qfq | 16,443,700 | 209,967,190 | -1.23% |
| 2025-05-16 | 12.90 | 13.38 | 12.86 | 13.03 | 12.64 | qfq | 20,953,140 | 276,357,958 | -0.31% |
| 2025-05-15 | 13.24 | 13.40 | 13.05 | 13.07 | 12.68 | qfq | 22,700,481 | 300,184,287 | -1.06% |
| 2025-05-14 | 13.09 | 13.48 | 13.07 | 13.21 | 12.82 | qfq | 25,415,866 | 337,885,624 | 0.84% |
| 2025-05-13 | 13.55 | 13.60 | 13.06 | 13.10 | 12.71 | qfq | 20,871,543 | 275,901,420 | -2.24% |
| 2025-05-12 | 13.17 | 13.52 | 13.08 | 13.40 | 13.00 | qfq | 24,230,348 | 323,490,041 | 2.84% |
| 2025-05-09 | 13.16 | 13.22 | 12.99 | 13.03 | 12.64 | qfq | 13,937,900 | 182,260,610 | -1.44% |
| 2025-05-08 | 13.09 | 13.28 | 13.02 | 13.22 | 12.83 | qfq | 17,293,600 | 228,322,667 | 0.61% |
| 2025-05-07 | 13.22 | 13.38 | 13.00 | 13.14 | 12.75 | qfq | 28,020,599 | 369,696,298 | -0.90% |
| 2025-05-06 | 12.60 | 13.26 | 12.60 | 13.26 | 12.87 | qfq | 38,972,611 | 509,881,898 | 6.85% |
| 2025-04-30 | 12.25 | 12.52 | 12.25 | 12.41 | 12.04 | qfq | 12,835,531 | 159,622,065 | 1.55% |
| 2025-04-29 | 12.08 | 12.31 | 12.02 | 12.22 | 11.86 | qfq | 10,164,900 | 124,099,531 | 0.83% |
| 2025-04-28 | 12.39 | 12.46 | 12.11 | 12.12 | 11.76 | qfq | 12,489,200 | 152,996,213 | -2.73% |
| 2025-04-25 | 12.48 | 12.54 | 12.30 | 12.46 | 12.09 | qfq | 13,003,064 | 161,530,471 | 0.00% |
| 2025-04-24 | 12.60 | 12.83 | 12.40 | 12.46 | 12.09 | qfq | 21,662,888 | 272,850,055 | -0.72% |
| 2025-04-23 | 12.27 | 12.88 | 12.15 | 12.55 | 12.18 | qfq | 27,619,943 | 346,942,384 | 3.29% |
| 2025-04-22 | 12.23 | 12.25 | 12.06 | 12.15 | 11.79 | qfq | 11,061,950 | 134,335,450 | -1.22% |
| 2025-04-21 | 12.01 | 12.31 | 11.98 | 12.30 | 11.93 | qfq | 11,371,150 | 138,837,073 | 2.33% |
| 2025-04-18 | 12.08 | 12.15 | 11.86 | 12.02 | 11.66 | qfq | 12,084,400 | 144,657,901 | -0.50% |
| 2025-04-17 | 12.21 | 12.33 | 12.05 | 12.08 | 11.72 | qfq | 14,549,500 | 177,443,233 | -1.71% |
| 2025-04-16 | 12.46 | 12.51 | 12.12 | 12.29 | 11.92 | qfq | 17,409,100 | 214,739,159 | -1.76% |
| 2025-04-15 | 12.80 | 12.89 | 12.40 | 12.51 | 12.14 | qfq | 19,275,791 | 242,319,388 | -2.27% |
| 2025-04-14 | 12.78 | 13.12 | 12.78 | 12.80 | 12.42 | qfq | 27,332,990 | 352,839,928 | 1.03% |
| 2025-04-11 | 12.89 | 13.16 | 12.62 | 12.67 | 12.29 | qfq | 36,414,600 | 466,498,567 | -2.84% |
| 2025-04-10 | 12.90 | 13.65 | 12.80 | 13.04 | 12.65 | qfq | 48,611,163 | 646,834,956 | -0.38% |
| 2025-04-09 | 12.81 | 13.36 | 12.32 | 13.09 | 12.70 | qfq | 56,082,721 | 722,376,606 | 0.77% |
| 2025-04-08 | 11.65 | 13.46 | 11.58 | 12.99 | 12.60 | qfq | 62,522,590 | 784,641,390 | 8.70% |
| 2025-04-07 | 13.00 | 14.23 | 11.10 | 11.95 | 11.60 | qfq | 67,659,699 | 883,471,777 | -11.81% |
| 2025-04-03 | 13.22 | 13.94 | 13.22 | 13.55 | 13.15 | qfq | 37,104,546 | 503,079,552 | 2.11% |
| 2025-04-02 | 13.38 | 13.54 | 13.24 | 13.27 | 12.88 | qfq | 18,425,768 | 246,413,776 | -0.82% |
| 2025-04-01 | 13.18 | 13.45 | 13.11 | 13.38 | 12.98 | qfq | 20,309,824 | 269,830,195 | 1.59% |
| 2025-03-31 | 13.36 | 13.41 | 12.94 | 13.17 | 12.78 | qfq | 26,619,902 | 349,500,716 | -3.45% |
| 2025-03-28 | 14.20 | 14.26 | 13.32 | 13.64 | 13.23 | qfq | 46,166,293 | 629,263,287 | -3.06% |
| 2025-03-27 | 14.61 | 14.75 | 14.02 | 14.07 | 13.65 | qfq | 55,543,826 | 789,170,004 | -4.87% |
| 2025-03-26 | 13.40 | 15.25 | 13.33 | 14.79 | 14.35 | qfq | 95,429,143 | 1,389,630,472 | 10.95% |
| 2025-03-25 | 13.17 | 13.76 | 13.17 | 13.33 | 12.93 | qfq | 20,337,475 | 273,617,567 | 0.45% |
| 2025-03-24 | 13.38 | 13.51 | 12.90 | 13.27 | 12.88 | qfq | 19,286,000 | 255,071,036 | -0.90% |
| 2025-03-21 | 14.00 | 14.00 | 13.35 | 13.39 | 12.99 | qfq | 30,063,269 | 408,742,362 | -4.90% |
| 2025-03-20 | 14.25 | 14.39 | 14.02 | 14.08 | 13.66 | qfq | 27,255,628 | 386,413,258 | -1.81% |
| 2025-03-19 | 13.95 | 14.55 | 13.75 | 14.34 | 13.91 | qfq | 38,671,380 | 548,575,771 | 1.92% |
| 2025-03-18 | 14.02 | 14.23 | 13.94 | 14.07 | 13.65 | qfq | 18,895,927 | 265,886,851 | 0.36% |
| 2025-03-17 | 14.14 | 14.23 | 13.91 | 14.02 | 13.60 | qfq | 18,271,656 | 256,168,800 | -0.99% |
| 2025-03-14 | 13.90 | 14.28 | 13.78 | 14.16 | 13.74 | qfq | 25,614,749 | 359,430,846 | 2.24% |
| 2025-03-13 | 14.45 | 14.51 | 13.68 | 13.85 | 13.44 | qfq | 37,665,650 | 525,731,494 | -4.09% |
| 2025-03-12 | 14.85 | 14.85 | 14.39 | 14.44 | 14.01 | qfq | 38,397,846 | 558,876,470 | -2.70% |
| 2025-03-11 | 14.38 | 14.88 | 14.22 | 14.84 | 14.40 | qfq | 39,454,882 | 575,683,534 | 0.27% |
| 2025-03-10 | 15.22 | 15.38 | 14.67 | 14.80 | 14.36 | qfq | 40,845,390 | 608,101,760 | -1.60% |
| 2025-03-07 | 14.57 | 15.18 | 14.49 | 15.04 | 14.59 | qfq | 66,352,990 | 993,017,281 | 1.90% |
| 2025-03-06 | 14.60 | 14.96 | 14.47 | 14.76 | 14.32 | qfq | 50,009,632 | 735,229,415 | 0.20% |
| 2025-03-05 | 14.72 | 14.88 | 14.30 | 14.73 | 14.29 | qfq | 39,060,644 | 567,943,773 | -1.01% |
| 2025-03-04 | 14.82 | 15.15 | 14.60 | 14.88 | 14.44 | qfq | 52,910,996 | 786,124,774 | -0.13% |
| 2025-03-03 | 14.28 | 15.20 | 14.17 | 14.90 | 14.46 | qfq | 67,329,258 | 992,478,787 | 4.78% |
| 2025-02-28 | 14.55 | 14.90 | 14.01 | 14.22 | 13.80 | qfq | 53,580,037 | 767,872,912 | -2.94% |
| 2025-02-27 | 15.02 | 15.50 | 14.54 | 14.65 | 14.21 | qfq | 74,349,945 | 1,115,898,167 | 0.48% |
| 2025-02-26 | 14.48 | 14.84 | 14.33 | 14.58 | 14.15 | qfq | 44,973,931 | 657,884,822 | 0.83% |
| 2025-02-25 | 14.38 | 14.85 | 14.33 | 14.46 | 14.03 | qfq | 51,307,654 | 745,432,895 | -2.95% |
| 2025-02-24 | 15.05 | 15.67 | 14.75 | 14.90 | 14.46 | qfq | 90,549,567 | 1,376,190,349 | 0.88% |
| 2025-02-21 | 14.63 | 15.01 | 14.32 | 14.77 | 14.33 | qfq | 71,252,815 | 1,044,092,370 | 1.16% |
| 2025-02-20 | 14.08 | 14.97 | 14.03 | 14.60 | 14.17 | qfq | 106,592,430 | 1,551,396,192 | 6.10% |
| 2025-02-19 | 12.81 | 13.80 | 12.81 | 13.76 | 13.35 | qfq | 61,379,026 | 827,776,688 | 7.25% |
| 2025-02-18 | 13.23 | 13.32 | 12.76 | 12.83 | 12.45 | qfq | 27,359,135 | 355,788,516 | -3.02% |
| 2025-02-17 | 13.16 | 13.33 | 13.05 | 13.23 | 12.84 | qfq | 23,530,489 | 310,294,586 | 0.46% |
| 2025-02-14 | 13.28 | 13.50 | 13.10 | 13.17 | 12.78 | qfq | 21,228,700 | 281,975,457 | -0.60% |
| 2025-02-13 | 13.67 | 13.72 | 13.23 | 13.25 | 12.86 | qfq | 30,122,781 | 404,369,731 | -3.14% |
| 2025-02-12 | 13.65 | 13.75 | 13.50 | 13.68 | 13.27 | qfq | 29,798,651 | 405,925,913 | -0.07% |
| 2025-02-11 | 13.63 | 13.81 | 13.45 | 13.69 | 13.28 | qfq | 34,306,600 | 467,311,728 | -0.29% |
| 2025-02-10 | 13.77 | 13.80 | 13.50 | 13.73 | 13.32 | qfq | 34,031,506 | 464,050,692 | 0.22% |
| 2025-02-07 | 13.43 | 14.18 | 13.43 | 13.70 | 13.29 | qfq | 62,162,143 | 855,424,502 | 0.88% |
| 2025-02-06 | 12.33 | 13.71 | 12.26 | 13.58 | 13.18 | qfq | 62,894,138 | 833,671,088 | 10.14% |
| 2025-02-05 | 12.25 | 12.52 | 12.13 | 12.33 | 11.96 | qfq | 24,496,400 | 301,940,482 | 3.09% |
| 2025-01-27 | 12.95 | 12.98 | 11.96 | 11.96 | 11.60 | qfq | 40,703,503 | 502,320,220 | -9.60% |
| 2025-01-24 | 12.70 | 13.38 | 12.64 | 13.23 | 12.84 | qfq | 33,872,653 | 440,456,894 | 3.36% |
| 2025-01-23 | 12.76 | 13.27 | 12.76 | 12.80 | 12.42 | qfq | 39,583,866 | 515,155,620 | 1.75% |
| 2025-01-22 | 12.65 | 12.92 | 12.53 | 12.58 | 12.21 | qfq | 21,749,404 | 277,506,704 | -1.33% |
| 2025-01-21 | 12.95 | 13.04 | 12.47 | 12.75 | 12.37 | qfq | 26,133,169 | 330,406,013 | -1.54% |
| 2025-01-20 | 13.10 | 13.15 | 12.86 | 12.95 | 12.57 | qfq | 23,823,903 | 308,970,788 | -1.07% |
| 2025-01-17 | 13.17 | 13.29 | 12.93 | 13.09 | 12.70 | qfq | 30,042,799 | 393,783,331 | -1.21% |
| 2025-01-16 | 13.21 | 13.62 | 13.10 | 13.25 | 12.86 | qfq | 36,085,611 | 481,235,009 | -0.45% |
| 2025-01-15 | 13.35 | 13.63 | 13.05 | 13.31 | 12.91 | qfq | 48,419,297 | 644,858,095 | -0.97% |
| 2025-01-14 | 12.45 | 13.44 | 12.45 | 13.44 | 13.04 | qfq | 53,778,400 | 705,217,909 | 5.91% |
| 2025-01-13 | 12.38 | 12.89 | 12.37 | 12.69 | 12.31 | qfq | 40,841,111 | 516,624,037 | 0.32% |
| 2025-01-10 | 11.90 | 13.18 | 11.75 | 12.65 | 12.27 | qfq | 55,043,624 | 689,027,164 | 5.77% |
| 2025-01-09 | 11.56 | 12.15 | 11.56 | 11.96 | 11.60 | qfq | 24,489,270 | 292,927,844 | 2.13% |
| 2025-01-08 | 12.02 | 12.09 | 11.26 | 11.71 | 11.36 | qfq | 28,379,200 | 329,851,736 | -3.54% |
| 2025-01-07 | 11.77 | 12.33 | 11.63 | 12.14 | 11.78 | qfq | 20,758,400 | 250,313,198 | 2.36% |
| 2025-01-06 | 11.53 | 12.19 | 11.49 | 11.86 | 11.51 | qfq | 24,150,700 | 286,336,944 | 0.76% |
| 2025-01-03 | 11.99 | 12.70 | 11.77 | 11.77 | 11.42 | qfq | 30,699,511 | 374,352,925 | -1.51% |
| 2025-01-02 | 12.33 | 12.53 | 11.78 | 11.95 | 11.60 | qfq | 24,913,064 | 302,383,406 | -2.92% |
| 2024-12-31 | 13.25 | 13.34 | 12.30 | 12.31 | 11.94 | qfq | 29,595,758 | 378,557,056 | -7.09% |
| 2024-12-30 | 13.46 | 13.62 | 13.20 | 13.25 | 12.86 | qfq | 23,108,627 | 308,875,192 | -1.49% |
| 2024-12-27 | 13.58 | 13.74 | 13.38 | 13.45 | 13.05 | qfq | 36,479,327 | 494,345,157 | -2.18% |
| 2024-12-26 | 13.39 | 14.10 | 13.13 | 13.75 | 13.34 | qfq | 60,065,957 | 823,648,099 | 2.69% |
| 2024-12-25 | 12.80 | 13.43 | 12.75 | 13.39 | 12.99 | qfq | 53,433,797 | 705,035,859 | 5.93% |
| 2024-12-24 | 12.41 | 12.70 | 12.41 | 12.64 | 12.26 | qfq | 12,488,436 | 156,922,703 | 2.10% |
| 2024-12-23 | 12.81 | 12.96 | 12.35 | 12.38 | 12.01 | qfq | 16,543,400 | 208,740,536 | -1.98% |
| 2024-12-20 | 12.45 | 12.74 | 12.43 | 12.63 | 12.25 | qfq | 13,010,645 | 164,092,441 | 0.96% |
| 2024-12-19 | 12.31 | 12.58 | 12.21 | 12.51 | 12.14 | qfq | 11,801,235 | 146,332,660 | 0.64% |
| 2024-12-18 | 12.42 | 12.59 | 12.36 | 12.43 | 12.06 | qfq | 11,545,349 | 144,030,634 | -0.08% |
| 2024-12-17 | 12.60 | 12.81 | 12.39 | 12.44 | 12.07 | qfq | 16,313,114 | 205,541,669 | -1.27% |
| 2024-12-16 | 12.75 | 12.79 | 12.51 | 12.60 | 12.23 | qfq | 14,266,444 | 179,879,438 | -1.33% |
| 2024-12-13 | 13.05 | 13.05 | 12.73 | 12.77 | 12.39 | qfq | 20,280,340 | 261,031,613 | -2.44% |
| 2024-12-12 | 13.13 | 13.21 | 12.88 | 13.09 | 12.70 | qfq | 22,818,541 | 297,267,110 | -0.91% |
| 2024-12-11 | 13.12 | 13.35 | 13.10 | 13.21 | 12.82 | qfq | 20,548,000 | 271,695,730 | -0.23% |
| 2024-12-10 | 13.51 | 13.65 | 13.20 | 13.24 | 12.85 | qfq | 33,798,313 | 455,294,669 | 0.84% |
| 2024-12-09 | 13.28 | 13.46 | 13.01 | 13.13 | 12.74 | qfq | 26,446,807 | 349,556,425 | -2.09% |
| 2024-12-06 | 13.79 | 13.88 | 13.33 | 13.41 | 13.01 | qfq | 34,628,084 | 467,847,997 | -2.33% |
| 2024-12-05 | 13.70 | 13.94 | 13.53 | 13.73 | 13.32 | qfq | 42,376,959 | 580,478,098 | -2.14% |
| 2024-12-04 | 13.72 | 14.22 | 13.31 | 14.03 | 13.61 | qfq | 69,048,160 | 949,365,724 | 4.23% |
| 2024-12-03 | 13.26 | 13.98 | 13.21 | 13.46 | 13.06 | qfq | 55,277,385 | 752,152,238 | 1.89% |
| 2024-12-02 | 12.71 | 13.24 | 12.65 | 13.21 | 12.82 | qfq | 34,131,680 | 445,497,998 | 3.20% |
| 2024-11-29 | 12.49 | 12.89 | 12.34 | 12.80 | 12.42 | qfq | 30,116,556 | 381,153,659 | 2.07% |
| 2024-11-28 | 12.75 | 12.86 | 12.51 | 12.54 | 12.17 | qfq | 25,114,041 | 318,425,003 | -2.41% |
| 2024-11-27 | 12.65 | 12.96 | 12.26 | 12.85 | 12.47 | qfq | 39,343,973 | 493,661,059 | 0.39% |
| 2024-11-26 | 13.35 | 13.75 | 12.80 | 12.80 | 12.42 | qfq | 36,817,952 | 484,147,553 | -5.40% |
| 2024-11-25 | 13.09 | 13.98 | 12.80 | 13.53 | 13.13 | qfq | 56,908,053 | 765,964,848 | 0.07% |
| 2024-11-22 | 12.89 | 14.28 | 12.60 | 13.52 | 13.12 | qfq | 82,569,590 | 1,106,932,487 | 4.24% |
| 2024-11-21 | 13.08 | 13.29 | 12.82 | 12.97 | 12.58 | qfq | 30,578,174 | 398,934,186 | -1.74% |
| 2024-11-20 | 12.71 | 13.27 | 12.62 | 13.20 | 12.81 | qfq | 40,384,427 | 524,535,893 | 3.53% |
| 2024-11-19 | 12.45 | 12.79 | 12.27 | 12.75 | 12.37 | qfq | 31,227,336 | 392,133,986 | 3.41% |
| 2024-11-18 | 12.71 | 12.91 | 12.22 | 12.33 | 11.96 | qfq | 30,070,050 | 376,877,245 | -3.07% |
| 2024-11-15 | 13.33 | 13.43 | 12.72 | 12.72 | 12.34 | qfq | 36,873,253 | 481,868,086 | -5.00% |
| 2024-11-14 | 14.05 | 14.12 | 13.31 | 13.39 | 12.99 | qfq | 51,546,635 | 704,275,159 | -6.36% |
| 2024-11-13 | 14.20 | 14.76 | 14.06 | 14.30 | 13.88 | qfq | 44,546,160 | 642,626,744 | 0.92% |
| 2024-11-12 | 14.80 | 15.02 | 13.95 | 14.17 | 13.75 | qfq | 64,850,470 | 942,793,303 | -4.58% |
| 2024-11-11 | 14.17 | 14.94 | 14.04 | 14.85 | 14.41 | qfq | 57,774,963 | 846,578,302 | 2.84% |
| 2024-11-08 | 14.82 | 15.11 | 14.25 | 14.44 | 14.01 | qfq | 77,946,887 | 1,145,546,734 | -1.90% |
| 2024-11-07 | 15.26 | 15.80 | 14.42 | 14.72 | 14.28 | qfq | 104,728,312 | 1,562,985,704 | -6.00% |
| 2024-11-06 | 15.15 | 17.00 | 15.00 | 15.66 | 15.19 | qfq | 155,516,135 | 2,470,957,725 | -0.89% |
| 2024-11-05 | 13.85 | 17.28 | 13.85 | 15.80 | 15.33 | qfq | 164,630,562 | 2,469,789,919 | 7.63% |
| 2024-11-04 | 16.43 | 16.43 | 13.72 | 14.68 | 14.24 | qfq | 186,456,125 | 2,783,771,702 | -10.65% |
| 2024-11-01 | 13.88 | 16.43 | 13.53 | 16.43 | 15.94 | qfq | 149,749,117 | 2,348,767,064 | 20.01% |
| 2024-10-31 | 13.05 | 14.70 | 12.47 | 13.69 | 13.28 | qfq | 113,860,194 | 1,542,003,907 | 1.94% |
| 2024-10-30 | 11.84 | 14.20 | 11.71 | 13.43 | 13.03 | qfq | 124,105,111 | 1,632,220,243 | 13.52% |
| 2024-10-29 | 11.16 | 12.18 | 10.75 | 11.83 | 11.48 | qfq | 55,031,650 | 626,728,734 | 6.00% |
| 2024-10-28 | 10.82 | 11.17 | 10.81 | 11.16 | 10.83 | qfq | 22,140,136 | 244,923,900 | 2.01% |
| 2024-10-25 | 10.51 | 11.19 | 10.51 | 10.94 | 10.62 | qfq | 23,834,409 | 259,354,782 | 3.50% |
| 2024-10-24 | 10.65 | 10.80 | 10.50 | 10.57 | 10.26 | qfq | 10,472,037 | 110,842,463 | -1.31% |
| 2024-10-23 | 10.60 | 10.88 | 10.42 | 10.71 | 10.39 | qfq | 24,915,645 | 265,982,357 | -0.74% |
| 2024-10-22 | 10.24 | 11.02 | 10.18 | 10.79 | 10.47 | qfq | 32,640,098 | 348,726,674 | 4.66% |
| 2024-10-21 | 10.22 | 10.50 | 10.02 | 10.31 | 10.00 | qfq | 19,249,596 | 197,489,641 | 1.58% |
| 2024-10-18 | 9.71 | 10.40 | 9.69 | 10.15 | 9.85 | qfq | 16,595,111 | 166,287,619 | 4.53% |
| 2024-10-17 | 9.90 | 10.00 | 9.70 | 9.71 | 9.42 | qfq | 9,013,600 | 88,794,379 | -1.62% |
| 2024-10-16 | 9.81 | 10.10 | 9.64 | 9.87 | 9.58 | qfq | 11,294,800 | 111,903,532 | 0.61% |
| 2024-10-15 | 10.18 | 10.18 | 9.81 | 9.81 | 9.52 | qfq | 14,525,099 | 145,108,132 | -4.39% |
| 2024-10-14 | 10.20 | 10.27 | 9.88 | 10.26 | 9.96 | qfq | 17,352,027 | 175,384,041 | 0.10% |
| 2024-10-11 | 10.90 | 10.95 | 10.16 | 10.25 | 9.95 | qfq | 14,191,601 | 148,570,342 | -6.39% |
| 2024-10-10 | 10.93 | 11.29 | 10.60 | 10.95 | 10.62 | qfq | 19,397,018 | 213,359,841 | 1.77% |
| 2024-10-09 | 11.30 | 11.65 | 10.65 | 10.76 | 10.44 | qfq | 27,746,037 | 308,767,756 | -8.81% |
| 2024-10-08 | 12.74 | 12.75 | 11.15 | 11.80 | 11.45 | qfq | 43,324,304 | 516,183,982 | 9.46% |
| 2024-09-30 | 9.79 | 10.87 | 9.71 | 10.78 | 10.46 | qfq | 31,949,331 | 328,842,843 | 14.07% |
| 2024-09-27 | 8.95 | 9.57 | 8.93 | 9.45 | 9.17 | qfq | 16,193,129 | 150,047,860 | 6.78% |
| 2024-09-26 | 8.46 | 8.85 | 8.45 | 8.85 | 8.59 | qfq | 7,492,771 | 64,885,991 | 4.36% |
| 2024-09-25 | 8.56 | 8.72 | 8.47 | 8.48 | 8.23 | qfq | 8,088,300 | 69,586,626 | -0.12% |
| 2024-09-24 | 8.28 | 8.49 | 8.25 | 8.49 | 8.24 | qfq | 7,082,000 | 59,532,377 | 3.28% |
| 2024-09-23 | 8.20 | 8.36 | 8.20 | 8.22 | 7.98 | qfq | 2,990,900 | 24,707,604 | -0.48% |
| 2024-09-20 | 8.27 | 8.28 | 8.18 | 8.26 | 8.01 | qfq | 2,935,950 | 24,180,567 | 0.12% |
| 2024-09-19 | 8.08 | 8.34 | 8.02 | 8.25 | 8.00 | qfq | 3,953,150 | 32,481,237 | 2.74% |
| 2024-09-18 | 8.08 | 8.12 | 7.94 | 8.03 | 7.79 | qfq | 2,591,145 | 20,796,920 | -0.86% |
| 2024-09-13 | 8.26 | 8.29 | 8.10 | 8.10 | 7.86 | qfq | 2,076,300 | 16,952,625 | -1.58% |
| 2024-09-12 | 8.23 | 8.38 | 8.23 | 8.23 | 7.99 | qfq | 2,224,650 | 18,462,165 | -0.48% |
| 2024-09-11 | 8.17 | 8.32 | 8.13 | 8.27 | 8.02 | qfq | 3,354,500 | 27,667,080 | 1.10% |
| 2024-09-10 | 8.12 | 8.22 | 8.00 | 8.18 | 7.94 | qfq | 3,252,850 | 26,397,263 | 1.24% |
| 2024-09-09 | 8.09 | 8.17 | 8.03 | 8.08 | 7.84 | qfq | 2,336,600 | 18,914,378 | -0.37% |
| 2024-09-06 | 8.30 | 8.33 | 8.10 | 8.11 | 7.87 | qfq | 2,807,800 | 22,935,123 | -2.29% |
| 2024-09-05 | 8.30 | 8.39 | 8.24 | 8.30 | 8.05 | qfq | 2,352,550 | 19,547,119 | 0.36% |
| 2024-09-04 | 8.22 | 8.32 | 8.20 | 8.27 | 8.02 | qfq | 2,415,549 | 19,969,975 | -0.12% |
| 2024-09-03 | 8.25 | 8.36 | 8.20 | 8.28 | 8.03 | qfq | 2,323,650 | 19,254,530 | 0.85% |
| 2024-09-02 | 8.35 | 8.38 | 8.21 | 8.21 | 7.97 | qfq | 3,618,988 | 30,018,441 | -1.79% |
| 2024-08-30 | 8.28 | 8.47 | 8.23 | 8.36 | 8.11 | qfq | 6,139,070 | 51,450,810 | 0.97% |
| 2024-08-29 | 8.11 | 8.32 | 8.10 | 8.28 | 8.03 | qfq | 3,503,150 | 28,930,758 | 1.60% |
| 2024-08-28 | 8.04 | 8.20 | 8.01 | 8.15 | 7.91 | qfq | 2,395,900 | 19,473,107 | 1.24% |
| 2024-08-27 | 8.18 | 8.18 | 8.00 | 8.05 | 7.81 | qfq | 2,723,500 | 21,922,822 | -1.47% |
| 2024-08-26 | 7.94 | 8.22 | 7.93 | 8.17 | 7.93 | qfq | 4,227,069 | 34,457,555 | 2.90% |
| 2024-08-23 | 8.02 | 8.10 | 7.92 | 7.94 | 7.70 | qfq | 3,713,921 | 29,620,738 | -1.12% |
| 2024-08-22 | 8.10 | 8.21 | 8.00 | 8.03 | 7.79 | qfq | 2,708,109 | 21,862,923 | -1.23% |
| 2024-08-21 | 8.09 | 8.20 | 8.04 | 8.13 | 7.89 | qfq | 2,365,200 | 19,255,867 | 0.49% |
| 2024-08-20 | 8.28 | 8.31 | 8.06 | 8.09 | 7.85 | qfq | 3,273,900 | 26,660,178 | -1.94% |
| 2024-08-19 | 8.18 | 8.33 | 8.18 | 8.25 | 8.00 | qfq | 2,328,300 | 19,224,664 | 0.73% |
| 2024-08-16 | 8.36 | 8.40 | 8.19 | 8.19 | 7.95 | qfq | 3,124,526 | 25,812,768 | -1.33% |
| 2024-08-15 | 8.20 | 8.43 | 8.19 | 8.30 | 8.05 | qfq | 3,531,550 | 29,425,021 | 0.61% |
| 2024-08-14 | 8.37 | 8.41 | 8.24 | 8.25 | 8.00 | qfq | 2,606,900 | 21,604,495 | -1.67% |
| 2024-08-13 | 8.39 | 8.46 | 8.29 | 8.39 | 8.14 | qfq | 3,680,133 | 30,760,810 | 0.48% |
| 2024-08-12 | 8.43 | 8.45 | 8.34 | 8.35 | 8.10 | qfq | 2,108,626 | 17,663,806 | -0.71% |
| 2024-08-09 | 8.64 | 8.69 | 8.41 | 8.41 | 8.16 | qfq | 3,008,000 | 25,568,201 | -1.75% |
| 2024-08-08 | 8.52 | 8.60 | 8.39 | 8.56 | 8.31 | qfq | 2,769,800 | 23,591,137 | 0.35% |
| 2024-08-07 | 8.56 | 8.58 | 8.42 | 8.53 | 8.28 | qfq | 2,590,894 | 22,084,597 | -0.23% |
| 2024-08-06 | 8.64 | 8.70 | 8.44 | 8.55 | 8.30 | qfq | 4,269,000 | 36,556,877 | 0.35% |
| 2024-08-05 | 8.72 | 8.89 | 8.52 | 8.52 | 8.27 | qfq | 3,873,600 | 33,612,823 | -2.63% |
| 2024-08-02 | 8.80 | 8.90 | 8.72 | 8.75 | 8.49 | qfq | 2,783,950 | 24,516,482 | -1.13% |
| 2024-08-01 | 8.85 | 8.96 | 8.79 | 8.85 | 8.59 | qfq | 3,746,929 | 33,230,366 | -0.23% |
| 2024-07-31 | 8.57 | 8.88 | 8.52 | 8.87 | 8.61 | qfq | 5,531,500 | 48,526,718 | 3.50% |
| 2024-07-30 | 8.49 | 8.60 | 8.37 | 8.57 | 8.32 | qfq | 3,106,143 | 26,409,779 | 0.94% |
| 2024-07-29 | 8.56 | 8.59 | 8.40 | 8.49 | 8.24 | qfq | 2,089,502 | 17,747,512 | -0.59% |
| 2024-07-26 | 8.50 | 8.62 | 8.41 | 8.54 | 8.29 | qfq | 2,996,000 | 25,635,802 | 1.67% |
| 2024-07-25 | 8.27 | 8.50 | 8.26 | 8.40 | 8.15 | qfq | 2,879,676 | 24,166,213 | 1.20% |
| 2024-07-24 | 8.40 | 8.46 | 8.25 | 8.30 | 8.05 | qfq | 4,361,152 | 36,330,762 | -1.31% |
| 2024-07-23 | 8.76 | 8.78 | 8.41 | 8.41 | 8.16 | qfq | 4,950,700 | 42,549,361 | -3.78% |
| 2024-07-22 | 8.80 | 8.88 | 8.68 | 8.74 | 8.48 | qfq | 3,620,947 | 31,752,108 | -1.24% |
| 2024-07-19 | 8.86 | 8.93 | 8.77 | 8.85 | 8.59 | qfq | 3,210,002 | 28,437,854 | -0.23% |
| 2024-07-18 | 8.84 | 8.90 | 8.67 | 8.87 | 8.61 | qfq | 3,939,299 | 34,624,914 | -0.22% |
| 2024-07-17 | 8.93 | 9.00 | 8.84 | 8.89 | 8.63 | qfq | 2,855,405 | 25,394,250 | -0.89% |
| 2024-07-16 | 8.94 | 9.00 | 8.90 | 8.97 | 8.70 | qfq | 2,503,700 | 22,404,265 | 0.22% |
| 2024-07-15 | 9.10 | 9.14 | 8.91 | 8.95 | 8.68 | qfq | 4,576,936 | 41,197,676 | -1.65% |
| 2024-07-12 | 9.17 | 9.20 | 9.06 | 9.10 | 8.83 | qfq | 3,475,076 | 31,678,265 | -0.66% |
| 2024-07-11 | 9.05 | 9.19 | 9.05 | 9.16 | 8.89 | qfq | 5,304,511 | 48,465,850 | 2.69% |
| 2024-07-10 | 8.93 | 9.06 | 8.86 | 8.92 | 8.66 | qfq | 3,724,183 | 33,377,968 | 0.00% |
| 2024-07-09 | 8.78 | 9.00 | 8.66 | 8.92 | 8.66 | qfq | 4,867,575 | 43,012,195 | 1.59% |
| 2024-07-08 | 9.00 | 9.03 | 8.76 | 8.78 | 8.52 | qfq | 4,020,105 | 35,519,433 | -2.44% |
| 2024-07-05 | 8.82 | 9.03 | 8.74 | 9.00 | 8.73 | qfq | 5,133,419 | 45,696,686 | 1.93% |
| 2024-07-04 | 9.16 | 9.17 | 8.75 | 8.83 | 8.57 | qfq | 6,641,100 | 59,342,281 | -2.54% |
| 2024-07-03 | 9.16 | 9.21 | 9.06 | 9.06 | 8.79 | qfq | 6,996,496 | 63,748,210 | -1.63% |
| 2024-07-02 | 9.48 | 9.52 | 9.15 | 9.21 | 8.94 | qfq | 16,556,921 | 153,354,261 | -4.16% |
| 2024-07-01 | 9.96 | 10.14 | 9.58 | 9.61 | 9.32 | qfq | 20,654,243 | 201,557,304 | 3.78% |
| 2024-06-28 | 9.10 | 9.43 | 9.10 | 9.26 | 8.98 | qfq | 5,043,300 | 47,064,742 | 1.42% |
| 2024-06-27 | 9.39 | 9.49 | 9.12 | 9.13 | 8.86 | qfq | 5,344,201 | 49,506,070 | -3.39% |
| 2024-06-26 | 9.11 | 9.47 | 9.07 | 9.45 | 9.17 | qfq | 4,452,550 | 41,447,031 | 3.05% |
| 2024-06-25 | 9.10 | 9.31 | 9.10 | 9.17 | 8.90 | qfq | 4,552,800 | 41,830,477 | 0.44% |
| 2024-06-24 | 9.31 | 9.35 | 9.12 | 9.13 | 8.86 | qfq | 4,950,691 | 45,630,716 | -3.08% |
| 2024-06-21 | 9.37 | 9.47 | 9.34 | 9.42 | 9.14 | qfq | 3,385,300 | 31,879,662 | 0.32% |
| 2024-06-20 | 9.82 | 9.84 | 9.37 | 9.39 | 9.11 | qfq | 6,572,326 | 62,673,843 | -4.18% |
| 2024-06-19 | 9.91 | 10.05 | 9.80 | 9.80 | 9.51 | qfq | 3,608,320 | 35,594,470 | -1.80% |
| 2024-06-18 | 9.90 | 10.04 | 9.84 | 9.98 | 9.68 | qfq | 4,213,300 | 42,038,178 | 1.53% |
| 2024-06-17 | 9.75 | 9.92 | 9.73 | 9.83 | 9.54 | qfq | 3,477,800 | 34,274,300 | 0.20% |
| 2024-06-14 | 9.67 | 9.83 | 9.62 | 9.81 | 9.52 | qfq | 3,121,870 | 30,400,984 | 1.03% |
| 2024-06-13 | 9.89 | 9.89 | 9.66 | 9.71 | 9.42 | qfq | 3,645,800 | 35,486,217 | -1.52% |
| 2024-06-12 | 9.84 | 9.92 | 9.78 | 9.86 | 9.57 | qfq | 3,179,550 | 31,373,707 | 0.10% |
| 2024-06-11 | 9.68 | 9.91 | 9.49 | 9.85 | 9.56 | qfq | 4,361,950 | 42,413,497 | 1.55% |
| 2024-06-07 | 9.70 | 9.78 | 9.61 | 9.70 | 9.41 | qfq | 4,285,900 | 41,533,878 | 0.94% |
| 2024-06-06 | 9.90 | 10.01 | 9.56 | 9.61 | 9.32 | qfq | 7,217,000 | 70,186,029 | -2.63% |
| 2024-06-05 | 9.97 | 10.02 | 9.86 | 9.87 | 9.58 | qfq | 3,282,600 | 32,641,477 | -1.69% |
| 2024-06-04 | 10.00 | 10.06 | 9.84 | 10.04 | 9.74 | qfq | 4,566,900 | 45,366,299 | 0.40% |
| 2024-06-03 | 10.35 | 10.35 | 9.92 | 10.00 | 9.70 | qfq | 6,786,000 | 68,430,838 | -3.29% |
| 2024-05-31 | 10.38 | 10.44 | 10.30 | 10.34 | 10.03 | qfq | 4,154,200 | 43,034,623 | 0.10% |
| 2024-05-30 | 10.40 | 10.45 | 10.31 | 10.33 | 10.02 | qfq | 4,873,731 | 50,459,161 | -0.67% |
| 2024-05-29 | 10.16 | 10.58 | 10.15 | 10.40 | 10.09 | qfq | 7,925,656 | 82,661,973 | 2.06% |
| 2024-05-28 | 10.19 | 10.35 | 10.15 | 10.19 | 9.89 | qfq | 4,065,735 | 41,654,505 | -0.20% |
| 2024-05-27 | 10.14 | 10.22 | 10.00 | 10.21 | 9.91 | qfq | 4,158,300 | 41,965,721 | 1.29% |
| 2024-05-24 | 10.15 | 10.26 | 10.08 | 10.08 | 9.78 | qfq | 4,033,200 | 41,045,887 | -0.69% |
| 2024-05-23 | 10.45 | 10.47 | 10.10 | 10.15 | 9.85 | qfq | 7,380,102 | 75,410,955 | -3.43% |
| 2024-05-22 | 10.48 | 10.57 | 10.42 | 10.51 | 10.20 | qfq | 3,680,892 | 38,657,316 | 0.29% |
| 2024-05-21 | 10.65 | 10.73 | 10.44 | 10.48 | 10.17 | qfq | 5,367,637 | 56,576,429 | -2.06% |
| 2024-05-20 | 10.49 | 10.78 | 10.49 | 10.70 | 10.38 | qfq | 7,592,588 | 81,178,925 | 2.20% |
| 2024-05-17 | 10.41 | 10.49 | 10.28 | 10.47 | 10.16 | qfq | 5,414,569 | 56,225,570 | 0.77% |
| 2024-05-16 | 10.59 | 10.67 | 10.36 | 10.39 | 10.08 | qfq | 6,445,750 | 67,579,644 | -1.42% |
| 2024-05-15 | 10.63 | 10.75 | 10.54 | 10.54 | 10.23 | qfq | 4,926,500 | 52,385,325 | -1.03% |
| 2024-05-14 | 10.61 | 10.79 | 10.60 | 10.65 | 10.33 | qfq | 5,303,344 | 56,616,220 | 0.19% |
| 2024-05-13 | 10.78 | 10.80 | 10.58 | 10.63 | 10.31 | qfq | 7,606,300 | 81,256,600 | -3.01% |
| 2024-05-10 | 11.12 | 11.21 | 10.89 | 10.96 | 10.63 | qfq | 8,800,200 | 96,664,322 | -1.70% |
| 2024-05-09 | 10.88 | 11.27 | 10.80 | 11.15 | 10.82 | qfq | 15,199,490 | 169,112,548 | 2.58% |
| 2024-05-08 | 10.83 | 11.12 | 10.72 | 10.87 | 10.55 | qfq | 11,864,785 | 129,575,690 | 0.09% |
| 2024-05-07 | 10.75 | 11.08 | 10.74 | 10.86 | 10.54 | qfq | 9,807,800 | 106,972,772 | 1.02% |
| 2024-05-06 | 10.56 | 10.85 | 10.56 | 10.75 | 10.43 | qfq | 8,568,842 | 91,920,160 | 2.87% |
| 2024-04-30 | 10.65 | 10.80 | 10.44 | 10.45 | 10.14 | qfq | 7,307,650 | 77,040,970 | -2.34% |
| 2024-04-29 | 10.49 | 10.73 | 10.38 | 10.70 | 10.38 | qfq | 8,313,707 | 88,164,512 | 2.98% |
| 2024-04-26 | 10.10 | 10.40 | 10.10 | 10.39 | 10.08 | qfq | 8,771,641 | 90,367,277 | 0.87% |
| 2024-04-25 | 10.34 | 10.49 | 10.11 | 10.30 | 9.80 | qfq | 10,812,666 | 111,520,961 | -2.83% |
| 2024-04-24 | 10.36 | 10.64 | 10.21 | 10.60 | 10.09 | qfq | 6,881,100 | 71,834,489 | 2.51% |
| 2024-04-23 | 10.72 | 10.73 | 10.26 | 10.34 | 9.84 | qfq | 10,564,200 | 109,846,487 | -3.54% |
| 2024-04-22 | 10.71 | 10.94 | 10.65 | 10.72 | 10.20 | qfq | 6,316,915 | 68,183,206 | -0.83% |
| 2024-04-19 | 10.92 | 11.15 | 10.73 | 10.81 | 10.29 | qfq | 8,261,397 | 89,907,138 | -1.46% |
| 2024-04-18 | 11.10 | 11.21 | 10.89 | 10.97 | 10.44 | qfq | 9,616,928 | 106,083,269 | -1.61% |
| 2024-04-17 | 10.67 | 11.17 | 10.61 | 11.15 | 10.61 | qfq | 11,880,026 | 130,334,145 | 6.49% |
| 2024-04-16 | 11.04 | 11.16 | 10.44 | 10.47 | 9.96 | qfq | 17,542,905 | 188,669,652 | -5.68% |
| 2024-04-15 | 11.20 | 11.35 | 10.73 | 11.10 | 10.56 | qfq | 18,763,192 | 207,378,275 | -2.12% |
| 2024-04-12 | 11.49 | 11.74 | 11.29 | 11.34 | 10.79 | qfq | 14,630,681 | 168,200,563 | -1.31% |
| 2024-04-11 | 11.41 | 11.76 | 11.31 | 11.49 | 10.93 | qfq | 16,420,829 | 189,289,637 | -0.95% |
| 2024-04-10 | 11.88 | 11.93 | 11.49 | 11.60 | 11.04 | qfq | 23,254,635 | 272,302,006 | -4.84% |
| 2024-04-09 | 11.25 | 12.50 | 11.19 | 12.19 | 11.60 | qfq | 35,558,003 | 424,634,124 | 6.93% |
| 2024-04-08 | 11.47 | 11.90 | 11.37 | 11.40 | 10.85 | qfq | 21,905,626 | 255,985,120 | -1.47% |
| 2024-04-03 | 11.30 | 11.79 | 11.24 | 11.57 | 11.01 | qfq | 22,511,235 | 259,873,696 | 2.21% |
| 2024-04-02 | 11.21 | 11.37 | 11.15 | 11.32 | 10.77 | qfq | 9,477,848 | 106,804,576 | 0.62% |
| 2024-04-01 | 11.22 | 11.43 | 11.18 | 11.25 | 10.70 | qfq | 10,595,429 | 119,608,864 | 0.36% |
| 2024-03-29 | 10.72 | 11.21 | 10.70 | 11.21 | 10.67 | qfq | 11,968,754 | 131,445,912 | 4.77% |
| 2024-03-28 | 10.52 | 10.78 | 10.50 | 10.70 | 10.18 | qfq | 10,298,456 | 109,861,375 | 1.13% |
| 2024-03-27 | 11.06 | 11.07 | 10.58 | 10.58 | 10.07 | qfq | 6,463,100 | 69,630,606 | -4.08% |
| 2024-03-26 | 10.86 | 11.07 | 10.84 | 11.03 | 10.49 | qfq | 7,663,601 | 83,931,964 | 1.57% |
| 2024-03-25 | 10.91 | 11.17 | 10.81 | 10.86 | 10.33 | qfq | 9,916,756 | 108,791,905 | -0.82% |
| 2024-03-22 | 11.20 | 11.26 | 10.92 | 10.95 | 10.42 | qfq | 8,847,449 | 97,674,130 | -2.41% |
| 2024-03-21 | 11.31 | 11.36 | 11.13 | 11.22 | 10.68 | qfq | 7,683,716 | 86,191,330 | -0.80% |
| 2024-03-20 | 11.11 | 11.34 | 11.07 | 11.31 | 10.76 | qfq | 10,724,446 | 120,284,966 | 1.34% |
| 2024-03-19 | 11.06 | 11.45 | 10.97 | 11.16 | 10.62 | qfq | 15,531,618 | 174,341,691 | 1.00% |
| 2024-03-18 | 10.91 | 11.05 | 10.86 | 11.05 | 10.51 | qfq | 10,795,230 | 118,282,407 | 1.28% |
| 2024-03-15 | 10.62 | 10.92 | 10.58 | 10.91 | 10.38 | qfq | 11,620,915 | 125,420,700 | 1.87% |
| 2024-03-14 | 10.68 | 10.84 | 10.53 | 10.71 | 10.19 | qfq | 9,416,326 | 100,935,469 | 0.28% |
| 2024-03-13 | 10.72 | 10.74 | 10.56 | 10.68 | 10.16 | qfq | 7,919,935 | 84,373,671 | -0.37% |
| 2024-03-12 | 10.89 | 10.89 | 10.61 | 10.72 | 10.20 | qfq | 13,538,425 | 144,686,367 | -1.47% |
| 2024-03-11 | 10.60 | 10.89 | 10.57 | 10.88 | 10.35 | qfq | 10,960,341 | 118,079,741 | 2.54% |
| 2024-03-08 | 10.58 | 10.67 | 10.45 | 10.61 | 10.10 | qfq | 11,287,176 | 118,904,783 | -0.19% |
| 2024-03-07 | 10.49 | 11.04 | 10.46 | 10.63 | 10.11 | qfq | 22,707,659 | 244,507,528 | 1.63% |
| 2024-03-06 | 10.32 | 10.54 | 10.27 | 10.46 | 9.95 | qfq | 6,864,295 | 71,491,275 | 0.38% |
| 2024-03-05 | 10.45 | 10.74 | 10.37 | 10.42 | 9.91 | qfq | 9,880,859 | 103,940,818 | -0.86% |
| 2024-03-04 | 10.61 | 10.68 | 10.36 | 10.51 | 10.00 | qfq | 7,461,017 | 78,256,059 | -0.76% |
| 2024-03-01 | 10.50 | 10.63 | 10.43 | 10.59 | 10.08 | qfq | 7,865,694 | 82,974,066 | 0.38% |
| 2024-02-29 | 10.12 | 10.56 | 10.09 | 10.55 | 10.04 | qfq | 9,857,351 | 102,514,797 | 3.43% |
| 2024-02-28 | 10.60 | 10.92 | 10.20 | 10.20 | 9.71 | qfq | 15,553,043 | 165,440,285 | -4.05% |
| 2024-02-27 | 10.45 | 10.65 | 10.36 | 10.63 | 10.11 | qfq | 9,813,168 | 103,163,127 | 1.24% |
| 2024-02-26 | 10.37 | 10.62 | 10.37 | 10.50 | 9.99 | qfq | 10,538,372 | 110,678,936 | 0.96% |
| 2024-02-23 | 10.33 | 10.42 | 10.19 | 10.40 | 9.90 | qfq | 8,147,400 | 84,003,842 | 0.68% |
| 2024-02-22 | 10.20 | 10.36 | 10.16 | 10.33 | 9.83 | qfq | 5,740,509 | 59,041,741 | 0.68% |
| 2024-02-21 | 10.22 | 10.52 | 10.08 | 10.26 | 9.76 | qfq | 11,161,011 | 115,387,417 | -0.10% |
| 2024-02-20 | 10.26 | 10.35 | 10.11 | 10.27 | 9.77 | qfq | 8,492,386 | 86,860,936 | -0.96% |
| 2024-02-19 | 10.46 | 10.55 | 10.20 | 10.37 | 9.87 | qfq | 12,226,381 | 126,753,367 | -0.67% |
| 2024-02-08 | 10.52 | 10.75 | 10.15 | 10.44 | 9.93 | qfq | 20,075,061 | 210,585,433 | -0.76% |
| 2024-02-07 | 9.13 | 10.65 | 9.10 | 10.52 | 10.01 | qfq | 24,147,061 | 245,845,651 | 14.72% |
| 2024-02-06 | 8.38 | 9.28 | 8.22 | 9.17 | 8.73 | qfq | 9,923,803 | 87,352,241 | 9.30% |
| 2024-02-05 | 8.69 | 8.81 | 8.00 | 8.39 | 7.98 | qfq | 11,619,071 | 96,546,859 | -3.45% |
| 2024-02-02 | 9.07 | 9.25 | 8.34 | 8.69 | 8.27 | qfq | 8,234,959 | 72,708,494 | -4.08% |
| 2024-02-01 | 9.15 | 9.29 | 8.88 | 9.06 | 8.62 | qfq | 5,145,299 | 46,786,513 | -1.41% |
| 2024-01-31 | 9.41 | 9.56 | 9.17 | 9.19 | 8.74 | qfq | 6,604,533 | 61,547,760 | -2.55% |
| 2024-01-30 | 9.88 | 9.93 | 9.39 | 9.43 | 8.97 | qfq | 9,741,330 | 94,065,704 | -6.36% |
| 2024-01-29 | 10.02 | 10.24 | 9.88 | 10.07 | 9.58 | qfq | 9,043,197 | 90,914,372 | 1.10% |
| 2024-01-26 | 10.06 | 10.17 | 9.92 | 9.96 | 9.48 | qfq | 5,507,901 | 55,411,214 | -1.48% |
| 2024-01-25 | 9.82 | 10.14 | 9.76 | 10.11 | 9.62 | qfq | 5,432,115 | 54,294,650 | 3.27% |
| 2024-01-24 | 9.76 | 9.84 | 9.43 | 9.79 | 9.32 | qfq | 4,956,004 | 47,889,296 | 0.93% |
| 2024-01-23 | 9.61 | 9.80 | 9.46 | 9.70 | 9.23 | qfq | 4,821,573 | 46,556,878 | 0.83% |
| 2024-01-22 | 10.15 | 10.19 | 9.51 | 9.62 | 9.15 | qfq | 6,363,545 | 62,909,484 | -5.31% |
| 2024-01-19 | 10.29 | 10.47 | 10.16 | 10.16 | 9.67 | qfq | 3,873,700 | 39,821,972 | -1.65% |
| 2024-01-18 | 10.40 | 10.48 | 10.03 | 10.33 | 9.83 | qfq | 7,453,631 | 76,188,541 | -1.05% |
| 2024-01-17 | 10.84 | 10.84 | 10.43 | 10.44 | 9.93 | qfq | 5,108,327 | 54,284,359 | -3.51% |
| 2024-01-16 | 10.93 | 11.03 | 10.68 | 10.82 | 10.30 | qfq | 5,400,879 | 58,423,234 | -1.28% |
| 2024-01-15 | 10.94 | 11.11 | 10.87 | 10.96 | 10.43 | qfq | 4,091,800 | 44,992,769 | -0.99% |
| 2024-01-12 | 11.43 | 11.45 | 11.07 | 11.07 | 10.53 | qfq | 5,787,571 | 64,869,176 | -0.45% |
| 2024-01-11 | 10.76 | 11.17 | 10.75 | 11.12 | 10.58 | qfq | 5,421,103 | 59,399,275 | 3.25% |
| 2024-01-10 | 10.95 | 11.02 | 10.66 | 10.77 | 10.25 | qfq | 5,577,871 | 60,412,581 | -1.82% |
| 2024-01-09 | 11.10 | 11.23 | 10.93 | 10.97 | 10.44 | qfq | 5,989,150 | 66,167,252 | -1.08% |
| 2024-01-08 | 11.40 | 11.40 | 11.09 | 11.09 | 10.55 | qfq | 4,938,900 | 55,298,695 | -2.46% |
| 2024-01-05 | 11.55 | 11.65 | 11.32 | 11.37 | 10.82 | qfq | 3,968,200 | 45,577,563 | -1.30% |
| 2024-01-04 | 11.66 | 11.68 | 11.45 | 11.52 | 10.96 | qfq | 3,715,700 | 42,912,262 | -1.45% |
| 2024-01-03 | 11.65 | 11.78 | 11.57 | 11.69 | 11.12 | qfq | 4,241,650 | 49,580,512 | -0.43% |
| 2024-01-02 | 11.73 | 11.81 | 11.63 | 11.74 | 11.17 | qfq | 5,370,470 | 63,008,793 | 0.17% |
| 2023-12-29 | 11.58 | 11.75 | 11.54 | 11.72 | 11.15 | qfq | 5,020,385 | 58,563,553 | 1.21% |
| 2023-12-28 | 11.22 | 11.61 | 11.22 | 11.58 | 11.02 | qfq | 6,555,556 | 75,413,437 | 2.66% |
| 2023-12-27 | 11.20 | 11.30 | 11.13 | 11.28 | 10.73 | qfq | 3,177,074 | 35,670,474 | 0.71% |
| 2023-12-26 | 11.38 | 11.38 | 11.20 | 11.20 | 10.66 | qfq | 3,489,050 | 39,276,735 | -1.58% |
| 2023-12-25 | 11.43 | 11.50 | 11.30 | 11.38 | 10.83 | qfq | 4,152,254 | 47,302,172 | -0.26% |
| 2023-12-22 | 11.38 | 11.56 | 11.32 | 11.41 | 10.86 | qfq | 5,735,439 | 65,583,332 | 0.26% |
| 2023-12-21 | 11.29 | 11.48 | 11.13 | 11.38 | 10.83 | qfq | 5,091,733 | 57,595,049 | 0.89% |
| 2023-12-20 | 11.34 | 11.44 | 11.28 | 11.28 | 10.73 | qfq | 3,228,200 | 36,693,709 | -0.62% |
| 2023-12-19 | 11.35 | 11.38 | 11.24 | 11.35 | 10.80 | qfq | 3,141,000 | 35,536,698 | 0.53% |
| 2023-12-18 | 11.44 | 11.44 | 11.24 | 11.29 | 10.74 | qfq | 3,458,800 | 39,139,104 | -1.14% |
| 2023-12-15 | 11.54 | 11.66 | 11.41 | 11.42 | 10.87 | qfq | 3,401,700 | 39,155,416 | -0.78% |
| 2023-12-14 | 11.56 | 11.66 | 11.50 | 11.51 | 10.95 | qfq | 3,428,580 | 39,683,972 | -0.26% |
| 2023-12-13 | 11.76 | 11.81 | 11.50 | 11.54 | 10.98 | qfq | 5,363,200 | 62,384,348 | -1.11% |
| 2023-12-12 | 11.63 | 11.70 | 11.59 | 11.67 | 11.10 | qfq | 3,685,300 | 43,008,348 | 0.00% |
| 2023-12-11 | 11.48 | 11.68 | 11.32 | 11.67 | 11.10 | qfq | 5,228,379 | 60,167,019 | 1.48% |
| 2023-12-08 | 11.65 | 11.76 | 11.49 | 11.50 | 10.94 | qfq | 5,794,739 | 67,168,020 | -1.54% |
| 2023-12-07 | 11.66 | 11.78 | 11.48 | 11.68 | 11.11 | qfq | 5,785,079 | 67,186,882 | -0.26% |
| 2023-12-06 | 11.50 | 11.93 | 11.50 | 11.71 | 11.14 | qfq | 7,280,050 | 85,881,268 | 1.56% |
| 2023-12-05 | 11.70 | 11.77 | 11.53 | 11.53 | 10.97 | qfq | 3,787,050 | 44,129,852 | -2.12% |
| 2023-12-04 | 11.75 | 11.90 | 11.75 | 11.78 | 11.21 | qfq | 4,502,200 | 53,149,051 | 0.08% |
| 2023-12-01 | 11.92 | 11.94 | 11.67 | 11.77 | 11.20 | qfq | 7,067,094 | 83,180,605 | -1.59% |
| 2023-11-30 | 12.03 | 12.22 | 11.80 | 11.96 | 11.38 | qfq | 8,760,400 | 105,136,900 | -0.33% |
| 2023-11-29 | 12.22 | 12.24 | 11.94 | 12.00 | 11.42 | qfq | 7,671,536 | 92,661,008 | 0.00% |
| 2023-11-28 | 11.83 | 12.00 | 11.81 | 12.00 | 11.42 | qfq | 3,295,639 | 39,305,007 | 0.84% |
| 2023-11-27 | 11.83 | 11.96 | 11.80 | 11.90 | 11.32 | qfq | 3,244,531 | 38,492,105 | 0.08% |
| 2023-11-24 | 12.12 | 12.13 | 11.87 | 11.89 | 11.31 | qfq | 5,135,600 | 61,407,730 | -2.14% |
| 2023-11-23 | 12.03 | 12.20 | 11.98 | 12.15 | 11.56 | qfq | 3,855,950 | 46,714,875 | 0.75% |
| 2023-11-22 | 12.27 | 12.28 | 12.04 | 12.06 | 11.47 | qfq | 5,514,500 | 66,996,087 | -1.55% |
| 2023-11-21 | 12.41 | 12.52 | 12.25 | 12.25 | 11.66 | qfq | 6,111,700 | 75,526,284 | -1.37% |
| 2023-11-20 | 12.39 | 12.49 | 12.13 | 12.42 | 11.82 | qfq | 9,200,400 | 113,687,728 | 1.72% |
| 2023-11-17 | 12.10 | 12.24 | 12.08 | 12.21 | 11.62 | qfq | 4,016,550 | 48,909,090 | 0.58% |
| 2023-11-16 | 12.27 | 12.39 | 12.13 | 12.14 | 11.55 | qfq | 5,976,752 | 72,888,476 | -1.94% |
| 2023-11-15 | 12.36 | 12.40 | 12.30 | 12.38 | 11.78 | qfq | 6,477,857 | 80,025,318 | 0.90% |
| 2023-11-14 | 12.35 | 12.39 | 12.23 | 12.27 | 11.67 | qfq | 5,092,129 | 62,585,756 | -0.73% |
| 2023-11-13 | 12.33 | 12.39 | 12.23 | 12.36 | 11.76 | qfq | 4,890,827 | 60,163,224 | 0.73% |
| 2023-11-10 | 12.26 | 12.33 | 12.17 | 12.27 | 11.67 | qfq | 5,890,750 | 72,236,455 | -0.32% |
| 2023-11-09 | 12.42 | 12.44 | 12.26 | 12.31 | 11.71 | qfq | 7,744,000 | 95,547,183 | -0.65% |
| 2023-11-08 | 12.64 | 12.68 | 12.23 | 12.39 | 11.79 | qfq | 12,941,797 | 160,365,441 | 0.57% |
| 2023-11-07 | 12.25 | 12.38 | 12.17 | 12.32 | 11.72 | qfq | 7,914,561 | 97,299,978 | 0.33% |
| 2023-11-06 | 12.28 | 12.33 | 12.14 | 12.28 | 11.68 | qfq | 10,227,223 | 125,309,361 | 1.91% |
| 2023-11-03 | 11.90 | 12.13 | 11.90 | 12.05 | 11.47 | qfq | 6,074,300 | 73,163,574 | 1.26% |
| 2023-11-02 | 11.96 | 12.10 | 11.86 | 11.90 | 11.32 | qfq | 5,733,509 | 68,679,613 | -0.83% |
| 2023-11-01 | 11.96 | 12.02 | 11.87 | 12.00 | 11.42 | qfq | 5,346,755 | 63,947,290 | 0.50% |
| 2023-10-31 | 11.99 | 12.05 | 11.85 | 11.94 | 11.36 | qfq | 5,545,803 | 66,176,171 | -0.42% |
| 2023-10-30 | 11.77 | 12.09 | 11.77 | 11.99 | 11.41 | qfq | 8,680,453 | 104,255,543 | 1.18% |
| 2023-10-27 | 11.66 | 11.91 | 11.62 | 11.85 | 11.28 | qfq | 6,352,261 | 74,986,147 | 1.28% |
| 2023-10-26 | 11.58 | 11.77 | 11.46 | 11.70 | 11.13 | qfq | 6,399,042 | 74,319,449 | 0.52% |
| 2023-10-25 | 11.50 | 11.80 | 11.49 | 11.64 | 11.08 | qfq | 9,233,134 | 107,765,392 | 1.31% |
| 2023-10-24 | 11.19 | 11.65 | 11.10 | 11.49 | 10.93 | qfq | 10,266,670 | 116,966,467 | 3.70% |
| 2023-10-23 | 11.50 | 11.51 | 11.04 | 11.08 | 10.54 | qfq | 6,713,910 | 75,288,943 | -3.74% |
| 2023-10-20 | 11.78 | 11.93 | 11.45 | 11.51 | 10.95 | qfq | 8,928,769 | 104,019,959 | -3.11% |
| 2023-10-19 | 11.90 | 12.16 | 11.88 | 11.88 | 11.30 | qfq | 5,646,350 | 67,674,740 | -1.00% |
| 2023-10-18 | 12.18 | 12.18 | 11.87 | 12.00 | 11.42 | qfq | 7,032,645 | 84,374,201 | -0.50% |
| 2023-10-17 | 12.05 | 12.13 | 11.93 | 12.06 | 11.47 | qfq | 7,146,206 | 85,932,000 | -0.17% |
| 2023-10-16 | 12.36 | 12.36 | 11.98 | 12.08 | 11.49 | qfq | 12,563,589 | 152,804,267 | -2.27% |
| 2023-10-13 | 11.96 | 12.49 | 11.90 | 12.36 | 11.76 | qfq | 19,564,287 | 239,768,236 | 2.40% |
| 2023-10-12 | 11.89 | 12.08 | 11.82 | 12.07 | 11.48 | qfq | 7,743,050 | 92,565,070 | 1.77% |
| 2023-10-11 | 11.90 | 11.95 | 11.77 | 11.86 | 11.28 | qfq | 5,681,735 | 67,289,214 | 0.00% |
| 2023-10-10 | 11.79 | 11.88 | 11.72 | 11.86 | 11.28 | qfq | 5,298,300 | 62,605,206 | 1.02% |
| 2023-10-09 | 11.72 | 11.77 | 11.63 | 11.74 | 11.17 | qfq | 4,780,735 | 55,957,778 | 0.17% |
| 2023-09-28 | 11.65 | 11.74 | 11.65 | 11.72 | 11.15 | qfq | 3,737,795 | 43,699,593 | 0.77% |
| 2023-09-27 | 11.50 | 11.77 | 11.50 | 11.63 | 11.07 | qfq | 4,300,800 | 50,189,392 | 0.52% |
| 2023-09-26 | 11.61 | 11.69 | 11.56 | 11.57 | 11.01 | qfq | 2,617,097 | 30,370,897 | -0.94% |
| 2023-09-25 | 11.78 | 11.78 | 11.61 | 11.68 | 11.11 | qfq | 3,624,926 | 42,336,525 | -0.68% |
| 2023-09-22 | 11.53 | 11.79 | 11.49 | 11.76 | 11.19 | qfq | 4,388,540 | 51,193,967 | 1.73% |
| 2023-09-21 | 11.50 | 11.67 | 11.48 | 11.56 | 11.00 | qfq | 3,070,572 | 35,488,401 | -0.09% |
| 2023-09-20 | 11.72 | 11.77 | 11.56 | 11.57 | 11.01 | qfq | 4,553,273 | 52,998,236 | -1.53% |
| 2023-09-19 | 12.01 | 12.11 | 11.71 | 11.75 | 11.18 | qfq | 8,385,025 | 99,095,069 | -2.89% |
| 2023-09-18 | 11.84 | 12.15 | 11.81 | 12.10 | 11.51 | qfq | 6,835,000 | 82,043,046 | 1.34% |
| 2023-09-15 | 11.90 | 12.01 | 11.81 | 11.94 | 11.36 | qfq | 5,811,840 | 69,259,624 | 0.42% |
| 2023-09-14 | 12.03 | 12.03 | 11.77 | 11.89 | 11.31 | qfq | 6,758,507 | 80,339,949 | -1.33% |
| 2023-09-13 | 11.99 | 12.20 | 11.96 | 12.05 | 11.47 | qfq | 9,784,814 | 118,239,637 | 0.42% |
| 2023-09-12 | 11.99 | 12.07 | 11.94 | 12.00 | 11.42 | qfq | 4,981,403 | 59,791,908 | -0.25% |
| 2023-09-11 | 11.85 | 12.23 | 11.75 | 12.03 | 11.45 | qfq | 7,986,853 | 95,791,444 | 1.69% |
| 2023-09-08 | 11.72 | 11.91 | 11.71 | 11.83 | 11.26 | qfq | 3,930,781 | 46,506,352 | 0.51% |
| 2023-09-07 | 12.00 | 12.01 | 11.77 | 11.77 | 11.20 | qfq | 5,286,851 | 62,722,102 | -1.83% |
| 2023-09-06 | 11.97 | 12.02 | 11.85 | 11.99 | 11.41 | qfq | 4,574,102 | 54,727,495 | 0.08% |
| 2023-09-05 | 11.99 | 12.05 | 11.89 | 11.98 | 11.40 | qfq | 5,137,400 | 61,475,186 | -0.58% |
| 2023-09-04 | 11.88 | 12.08 | 11.79 | 12.05 | 11.47 | qfq | 8,598,349 | 103,001,205 | 2.03% |
| 2023-09-01 | 11.73 | 11.84 | 11.64 | 11.81 | 11.24 | qfq | 4,335,950 | 50,995,118 | 1.29% |
| 2023-08-31 | 11.80 | 11.82 | 11.63 | 11.66 | 11.09 | qfq | 3,887,010 | 45,434,227 | -1.02% |
| 2023-08-30 | 11.71 | 11.96 | 11.67 | 11.78 | 11.21 | qfq | 7,747,485 | 91,713,185 | 0.34% |
| 2023-08-29 | 11.19 | 11.83 | 11.19 | 11.74 | 11.17 | qfq | 10,753,008 | 125,396,221 | 4.45% |
| 2023-08-28 | 11.88 | 12.01 | 11.23 | 11.24 | 10.69 | qfq | 8,574,200 | 99,602,012 | 0.27% |
| 2023-08-25 | 11.49 | 11.50 | 11.15 | 11.21 | 10.67 | qfq | 7,505,194 | 85,122,114 | -2.94% |
| 2023-08-24 | 11.55 | 11.66 | 11.40 | 11.55 | 10.99 | qfq | 3,908,543 | 45,117,568 | 0.35% |
| 2023-08-23 | 11.72 | 11.72 | 11.48 | 11.51 | 10.95 | qfq | 3,807,400 | 44,109,839 | -1.96% |
| 2023-08-22 | 11.78 | 11.82 | 11.52 | 11.74 | 11.17 | qfq | 4,374,100 | 51,072,777 | 0.43% |
| 2023-08-21 | 11.74 | 11.91 | 11.69 | 11.69 | 11.12 | qfq | 3,201,000 | 37,788,354 | -0.93% |
| 2023-08-18 | 12.00 | 12.07 | 11.79 | 11.80 | 11.23 | qfq | 4,533,050 | 54,101,185 | -1.42% |
| 2023-08-17 | 11.88 | 12.01 | 11.76 | 11.97 | 11.39 | qfq | 3,823,584 | 45,571,327 | 1.27% |
| 2023-08-16 | 11.95 | 12.00 | 11.81 | 11.82 | 11.25 | qfq | 4,238,359 | 50,427,243 | -1.34% |
| 2023-08-15 | 12.09 | 12.13 | 11.88 | 11.98 | 11.40 | qfq | 3,875,901 | 46,524,693 | -0.91% |
| 2023-08-14 | 12.00 | 12.12 | 11.94 | 12.09 | 11.50 | qfq | 4,628,285 | 55,724,623 | -0.41% |
| 2023-08-11 | 12.41 | 12.47 | 12.14 | 12.14 | 11.55 | qfq | 7,023,872 | 86,199,829 | -2.49% |
| 2023-08-10 | 12.45 | 12.55 | 12.37 | 12.45 | 11.85 | qfq | 5,411,783 | 67,334,222 | -0.40% |
| 2023-08-09 | 12.55 | 12.63 | 12.47 | 12.50 | 11.89 | qfq | 6,417,108 | 80,497,982 | -0.64% |
| 2023-08-08 | 12.76 | 12.76 | 12.54 | 12.58 | 11.97 | qfq | 8,652,103 | 109,113,786 | -1.95% |
| 2023-08-07 | 12.56 | 12.88 | 12.47 | 12.83 | 12.21 | qfq | 14,112,110 | 179,882,161 | 2.48% |
| 2023-08-04 | 12.58 | 12.63 | 12.46 | 12.52 | 11.91 | qfq | 6,361,040 | 79,758,069 | -0.32% |
| 2023-08-03 | 12.53 | 12.64 | 12.45 | 12.56 | 11.95 | qfq | 8,273,947 | 103,796,788 | -0.95% |
| 2023-08-02 | 12.90 | 12.98 | 12.64 | 12.68 | 12.06 | qfq | 14,470,644 | 185,451,251 | -0.94% |
| 2023-08-01 | 12.56 | 12.90 | 12.48 | 12.80 | 12.18 | qfq | 17,536,736 | 223,080,668 | 2.07% |
| 2023-07-31 | 12.49 | 12.64 | 12.43 | 12.54 | 11.93 | qfq | 7,052,026 | 88,561,371 | 0.48% |
| 2023-07-28 | 12.37 | 12.55 | 12.28 | 12.48 | 11.87 | qfq | 8,578,366 | 106,644,904 | 0.48% |
| 2023-07-27 | 12.67 | 12.71 | 12.42 | 12.42 | 11.82 | qfq | 7,569,084 | 94,996,866 | -1.58% |
| 2023-07-26 | 12.76 | 12.81 | 12.60 | 12.62 | 12.01 | qfq | 6,094,135 | 77,214,544 | -1.71% |
| 2023-07-25 | 12.60 | 12.85 | 12.60 | 12.84 | 12.22 | qfq | 9,454,677 | 120,354,356 | 2.56% |
| 2023-07-24 | 12.65 | 12.72 | 12.51 | 12.52 | 11.91 | qfq | 6,585,414 | 82,878,302 | -0.87% |
| 2023-07-21 | 12.77 | 12.86 | 12.60 | 12.63 | 12.02 | qfq | 8,907,807 | 113,259,884 | -1.25% |
| 2023-07-20 | 12.88 | 13.08 | 12.78 | 12.79 | 12.17 | qfq | 11,374,820 | 146,940,711 | -0.70% |
| 2023-07-19 | 13.00 | 13.00 | 12.77 | 12.88 | 12.26 | qfq | 11,262,543 | 144,847,841 | -1.38% |
| 2023-07-18 | 12.85 | 13.15 | 12.82 | 13.06 | 12.43 | qfq | 15,357,239 | 199,798,458 | 1.48% |