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
汇中股份300371.SZ
最近收盘价9.482026-07-17
最近交易日2026-07-17
成交量（股）2,853,509
成交额（元）27,728,006
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.0891887 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.16 | — | — | — | 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 | 9.89 | 10.05 | 9.40 | 9.48 | 9.48 | qfq | 2,853,509 | 27,728,006 | -3.95% |
| 2026-07-16 | 9.79 | 10.09 | 9.67 | 9.87 | 9.87 | qfq | 1,829,732 | 18,110,911 | 0.10% |
| 2026-07-15 | 9.79 | 9.99 | 9.65 | 9.86 | 9.86 | qfq | 1,911,120 | 18,826,904 | 0.82% |
| 2026-07-14 | 9.50 | 9.80 | 9.38 | 9.78 | 9.78 | qfq | 2,090,784 | 20,019,096 | 3.06% |
| 2026-07-13 | 9.96 | 9.96 | 9.48 | 9.49 | 9.49 | qfq | 2,118,646 | 20,410,917 | -4.43% |
| 2026-07-10 | 9.82 | 10.20 | 9.66 | 9.93 | 9.93 | qfq | 2,206,820 | 22,028,113 | 1.12% |
| 2026-07-09 | 9.75 | 9.85 | 9.50 | 9.82 | 9.82 | qfq | 1,795,346 | 17,384,824 | 0.31% |
| 2026-07-08 | 9.83 | 9.88 | 9.45 | 9.79 | 9.79 | qfq | 2,658,140 | 25,705,090 | -0.31% |
| 2026-07-07 | 10.19 | 10.25 | 9.78 | 9.82 | 9.82 | qfq | 2,319,344 | 23,002,619 | -3.73% |
| 2026-07-06 | 10.29 | 10.62 | 10.17 | 10.20 | 10.20 | qfq | 2,278,940 | 23,475,010 | -1.45% |
| 2026-07-03 | 10.09 | 10.50 | 9.98 | 10.35 | 10.35 | qfq | 4,016,780 | 41,443,018 | 4.44% |
| 2026-07-02 | 9.95 | 10.22 | 9.88 | 9.91 | 9.91 | qfq | 3,022,662 | 30,327,246 | -0.20% |
| 2026-07-01 | 9.87 | 10.14 | 9.69 | 9.93 | 9.93 | qfq | 2,690,935 | 26,680,115 | 1.53% |
| 2026-06-30 | 9.80 | 9.99 | 9.62 | 9.78 | 9.78 | qfq | 2,653,904 | 26,120,605 | -0.41% |
| 2026-06-29 | 9.77 | 9.89 | 9.40 | 9.82 | 9.82 | qfq | 3,276,820 | 31,757,403 | -0.51% |
| 2026-06-26 | 10.04 | 10.07 | 9.72 | 9.87 | 9.87 | qfq | 3,241,702 | 32,016,061 | -1.89% |
| 2026-06-25 | 10.27 | 10.53 | 10.02 | 10.06 | 10.06 | qfq | 3,233,512 | 32,858,524 | -2.90% |
| 2026-06-24 | 10.87 | 10.89 | 10.28 | 10.36 | 10.36 | qfq | 3,133,685 | 32,769,284 | -3.99% |
| 2026-06-23 | 10.61 | 11.06 | 10.57 | 10.79 | 10.79 | qfq | 2,678,220 | 29,129,377 | 1.31% |
| 2026-06-22 | 10.28 | 10.75 | 10.17 | 10.65 | 10.65 | qfq | 3,403,539 | 35,544,460 | 2.11% |
| 2026-06-18 | 10.43 | 10.59 | 10.20 | 10.43 | 10.43 | qfq | 2,335,140 | 24,416,503 | -0.48% |
| 2026-06-17 | 10.68 | 10.70 | 10.36 | 10.48 | 10.48 | qfq | 2,941,198 | 30,822,119 | -2.15% |
| 2026-06-16 | 10.74 | 10.87 | 10.51 | 10.71 | 10.71 | qfq | 2,792,639 | 29,816,220 | -1.02% |
| 2026-06-15 | 10.99 | 11.26 | 10.61 | 10.82 | 10.82 | qfq | 2,857,420 | 31,277,722 | 0.09% |
| 2026-06-12 | 10.81 | 10.97 | 10.49 | 10.81 | 10.81 | qfq | 2,934,400 | 31,704,608 | 2.85% |
| 2026-06-11 | 10.67 | 10.79 | 10.35 | 10.51 | 10.51 | qfq | 2,218,020 | 23,303,536 | -2.50% |
| 2026-06-10 | 10.81 | 11.00 | 10.45 | 10.78 | 10.78 | qfq | 2,106,140 | 22,476,606 | -1.37% |
| 2026-06-09 | 10.89 | 11.17 | 10.79 | 10.93 | 10.93 | qfq | 2,284,100 | 25,021,042 | 0.37% |
| 2026-06-08 | 11.18 | 11.36 | 10.70 | 10.89 | 10.79 | qfq | 3,767,100 | 41,496,996 | -4.14% |
| 2026-06-05 | 11.10 | 11.57 | 10.83 | 11.36 | 11.26 | qfq | 3,211,100 | 36,058,025 | 2.16% |
| 2026-06-04 | 11.15 | 11.22 | 10.96 | 11.12 | 11.02 | qfq | 2,250,460 | 24,944,936 | -0.27% |
| 2026-06-03 | 11.36 | 11.48 | 11.06 | 11.15 | 11.05 | qfq | 2,405,606 | 27,021,930 | -1.85% |
| 2026-06-02 | 11.74 | 11.99 | 11.32 | 11.36 | 11.26 | qfq | 3,321,300 | 38,183,020 | -2.99% |
| 2026-06-01 | 11.30 | 11.93 | 11.11 | 11.71 | 11.60 | qfq | 3,839,744 | 44,969,465 | 3.17% |
| 2026-05-29 | 11.77 | 11.98 | 11.30 | 11.35 | 11.25 | qfq | 3,965,428 | 45,878,890 | -3.81% |
| 2026-05-28 | 11.82 | 11.99 | 11.35 | 11.80 | 11.69 | qfq | 3,648,082 | 42,834,273 | -0.59% |
| 2026-05-27 | 12.24 | 12.32 | 11.71 | 11.87 | 11.76 | qfq | 3,372,600 | 40,158,127 | -3.65% |
| 2026-05-26 | 12.53 | 12.59 | 12.21 | 12.32 | 12.21 | qfq | 3,768,447 | 46,650,606 | -2.38% |
| 2026-05-25 | 12.96 | 13.10 | 12.48 | 12.62 | 12.50 | qfq | 4,141,576 | 52,652,437 | -1.94% |
| 2026-05-22 | 12.58 | 13.04 | 12.30 | 12.87 | 12.75 | qfq | 3,626,428 | 46,062,225 | 2.88% |
| 2026-05-21 | 13.07 | 13.37 | 12.48 | 12.51 | 12.40 | qfq | 4,567,660 | 59,431,548 | -5.16% |
| 2026-05-20 | 13.69 | 13.77 | 13.02 | 13.19 | 13.07 | qfq | 4,996,112 | 66,470,827 | -0.75% |
| 2026-05-19 | 13.40 | 13.55 | 13.08 | 13.29 | 13.17 | qfq | 2,268,600 | 30,107,413 | -0.82% |
| 2026-05-18 | 13.28 | 13.47 | 13.10 | 13.40 | 13.28 | qfq | 2,848,942 | 37,887,564 | 1.28% |
| 2026-05-15 | 13.32 | 13.42 | 13.06 | 13.23 | 13.11 | qfq | 2,809,228 | 37,219,365 | -0.68% |
| 2026-05-14 | 13.43 | 13.53 | 13.26 | 13.32 | 13.20 | qfq | 2,438,095 | 32,663,005 | -0.67% |
| 2026-05-13 | 13.49 | 13.64 | 13.32 | 13.41 | 13.29 | qfq | 2,560,100 | 34,452,496 | -0.67% |
| 2026-05-12 | 13.79 | 13.83 | 13.43 | 13.50 | 13.38 | qfq | 2,270,673 | 30,883,759 | -2.24% |
| 2026-05-11 | 13.88 | 13.88 | 13.63 | 13.81 | 13.68 | qfq | 2,496,047 | 34,326,256 | 0.80% |
| 2026-05-08 | 13.49 | 13.78 | 13.45 | 13.70 | 13.57 | qfq | 2,657,440 | 36,186,548 | 1.33% |
| 2026-05-07 | 13.58 | 13.85 | 13.48 | 13.52 | 13.40 | qfq | 3,371,260 | 45,842,147 | -0.44% |
| 2026-05-06 | 13.49 | 13.87 | 13.41 | 13.58 | 13.46 | qfq | 4,022,916 | 54,966,276 | 1.04% |
| 2026-04-30 | 13.29 | 13.68 | 13.13 | 13.44 | 13.32 | qfq | 3,095,800 | 41,635,818 | 2.21% |
| 2026-04-29 | 13.08 | 13.27 | 12.95 | 13.15 | 13.03 | qfq | 2,872,340 | 37,827,562 | 0.54% |
| 2026-04-28 | 13.13 | 13.27 | 12.93 | 13.08 | 12.96 | qfq | 2,930,900 | 38,382,095 | -0.38% |
| 2026-04-27 | 12.79 | 13.22 | 12.62 | 13.13 | 13.01 | qfq | 4,643,828 | 60,558,635 | 3.55% |
| 2026-04-24 | 12.41 | 12.83 | 12.31 | 12.68 | 12.56 | qfq | 2,781,188 | 35,038,335 | 1.85% |
| 2026-04-23 | 12.72 | 12.77 | 12.42 | 12.45 | 12.34 | qfq | 2,271,452 | 28,449,090 | -2.58% |
| 2026-04-22 | 12.74 | 12.88 | 12.57 | 12.78 | 12.66 | qfq | 2,293,900 | 29,287,118 | 0.31% |
| 2026-04-21 | 12.69 | 12.87 | 12.63 | 12.74 | 12.62 | qfq | 1,692,406 | 21,546,101 | 0.16% |
| 2026-04-20 | 12.66 | 12.80 | 12.54 | 12.72 | 12.60 | qfq | 1,887,500 | 23,974,152 | 0.87% |
| 2026-04-17 | 12.68 | 12.79 | 12.50 | 12.61 | 12.49 | qfq | 1,718,400 | 21,730,692 | -0.55% |
| 2026-04-16 | 12.45 | 12.74 | 12.25 | 12.68 | 12.56 | qfq | 2,207,600 | 27,712,184 | 2.26% |
| 2026-04-15 | 12.50 | 12.57 | 12.32 | 12.40 | 12.29 | qfq | 2,366,416 | 29,434,107 | -0.40% |
| 2026-04-14 | 12.62 | 12.65 | 12.26 | 12.45 | 12.34 | qfq | 2,136,900 | 26,498,225 | -0.16% |
| 2026-04-13 | 12.51 | 12.59 | 12.35 | 12.47 | 12.36 | qfq | 2,083,148 | 25,894,644 | -0.24% |
| 2026-04-10 | 12.45 | 12.71 | 12.45 | 12.50 | 12.39 | qfq | 2,265,120 | 28,480,484 | 0.73% |
| 2026-04-09 | 12.80 | 12.80 | 12.31 | 12.41 | 12.30 | qfq | 2,962,060 | 36,979,787 | -3.20% |
| 2026-04-08 | 12.48 | 12.85 | 12.38 | 12.82 | 12.70 | qfq | 3,332,832 | 42,532,285 | 5.00% |
| 2026-04-07 | 11.79 | 12.36 | 11.76 | 12.21 | 12.10 | qfq | 3,823,300 | 46,462,141 | 3.21% |
| 2026-04-03 | 12.26 | 12.26 | 11.65 | 11.83 | 11.72 | qfq | 3,075,907 | 36,438,515 | -3.51% |
| 2026-04-02 | 12.49 | 12.57 | 12.06 | 12.26 | 12.15 | qfq | 3,103,469 | 38,048,817 | -2.08% |
| 2026-04-01 | 12.47 | 12.68 | 12.29 | 12.52 | 12.41 | qfq | 2,973,288 | 37,023,420 | 2.20% |
| 2026-03-31 | 12.57 | 12.73 | 12.22 | 12.25 | 12.14 | qfq | 2,634,100 | 32,780,718 | -2.62% |
| 2026-03-30 | 12.30 | 12.66 | 12.21 | 12.58 | 12.47 | qfq | 3,516,008 | 43,739,143 | 0.88% |
| 2026-03-27 | 12.08 | 12.60 | 11.92 | 12.47 | 12.36 | qfq | 3,163,420 | 39,110,259 | 3.23% |
| 2026-03-26 | 12.58 | 12.70 | 12.04 | 12.08 | 11.97 | qfq | 3,479,024 | 42,649,103 | -2.97% |
| 2026-03-25 | 12.42 | 12.71 | 12.34 | 12.45 | 12.34 | qfq | 3,617,628 | 45,271,085 | 0.97% |
| 2026-03-24 | 11.88 | 12.37 | 11.64 | 12.33 | 12.22 | qfq | 5,508,640 | 66,223,414 | 6.57% |
| 2026-03-23 | 12.18 | 12.46 | 11.40 | 11.57 | 11.46 | qfq | 6,314,963 | 75,271,202 | -8.03% |
| 2026-03-20 | 13.25 | 13.46 | 12.50 | 12.58 | 12.47 | qfq | 5,333,964 | 68,376,449 | -5.06% |
| 2026-03-19 | 13.71 | 13.79 | 13.14 | 13.25 | 13.13 | qfq | 3,084,040 | 41,322,976 | -3.85% |
| 2026-03-18 | 13.46 | 13.83 | 13.34 | 13.78 | 13.65 | qfq | 3,429,356 | 46,736,755 | 2.84% |
| 2026-03-17 | 14.03 | 14.04 | 13.38 | 13.40 | 13.28 | qfq | 2,981,000 | 40,765,068 | -3.94% |
| 2026-03-16 | 14.06 | 14.21 | 13.78 | 13.95 | 13.82 | qfq | 4,145,374 | 57,866,881 | -1.55% |
| 2026-03-13 | 13.95 | 14.36 | 13.82 | 14.17 | 14.04 | qfq | 4,663,700 | 65,836,675 | 2.16% |
| 2026-03-12 | 14.21 | 14.26 | 13.80 | 13.87 | 13.74 | qfq | 3,615,800 | 50,685,273 | -2.87% |
| 2026-03-11 | 14.28 | 14.37 | 14.09 | 14.28 | 14.15 | qfq | 3,096,020 | 43,968,916 | 0.07% |
| 2026-03-10 | 14.11 | 14.36 | 14.06 | 14.27 | 14.14 | qfq | 4,041,736 | 57,465,840 | 1.71% |
| 2026-03-09 | 13.85 | 14.20 | 13.50 | 14.03 | 13.90 | qfq | 5,024,869 | 69,499,298 | 0.14% |
| 2026-03-06 | 13.53 | 14.15 | 13.46 | 14.01 | 13.88 | qfq | 5,030,756 | 69,736,900 | 3.78% |
| 2026-03-05 | 13.48 | 13.70 | 13.32 | 13.50 | 13.38 | qfq | 4,046,168 | 54,616,518 | 1.35% |
| 2026-03-04 | 13.32 | 13.36 | 12.98 | 13.32 | 13.20 | qfq | 3,218,668 | 42,396,543 | 0.08% |
| 2026-03-03 | 13.79 | 13.85 | 13.27 | 13.31 | 13.19 | qfq | 4,330,780 | 58,645,306 | -2.13% |
| 2026-03-02 | 14.13 | 14.20 | 13.30 | 13.60 | 13.48 | qfq | 4,043,688 | 55,489,085 | -5.29% |
| 2026-02-27 | 14.41 | 14.56 | 14.09 | 14.36 | 14.23 | qfq | 2,907,953 | 41,473,411 | -0.76% |
| 2026-02-26 | 14.28 | 14.48 | 14.26 | 14.47 | 14.34 | qfq | 2,640,300 | 37,964,270 | 1.33% |
| 2026-02-25 | 14.51 | 14.57 | 14.20 | 14.28 | 14.15 | qfq | 2,557,572 | 36,785,885 | -1.59% |
| 2026-02-24 | 14.47 | 14.65 | 14.38 | 14.51 | 14.38 | qfq | 3,247,092 | 46,976,770 | 1.11% |
| 2026-02-13 | 14.09 | 14.42 | 14.04 | 14.35 | 14.22 | qfq | 3,518,015 | 50,263,146 | 1.92% |
| 2026-02-12 | 14.25 | 14.35 | 14.00 | 14.08 | 13.95 | qfq | 2,168,232 | 30,776,838 | -0.98% |
| 2026-02-11 | 14.31 | 14.35 | 14.15 | 14.22 | 14.09 | qfq | 1,983,440 | 28,186,584 | -0.28% |
| 2026-02-10 | 14.35 | 14.35 | 14.15 | 14.26 | 14.13 | qfq | 2,301,059 | 32,736,431 | -0.56% |
| 2026-02-09 | 14.09 | 14.34 | 14.00 | 14.34 | 14.21 | qfq | 3,289,420 | 46,758,475 | 2.43% |
| 2026-02-06 | 13.89 | 14.18 | 13.80 | 14.00 | 13.87 | qfq | 2,951,200 | 41,458,941 | 0.43% |
| 2026-02-05 | 13.91 | 14.05 | 13.82 | 13.94 | 13.81 | qfq | 2,162,124 | 30,223,454 | -0.07% |
| 2026-02-04 | 13.90 | 14.16 | 13.81 | 13.95 | 13.82 | qfq | 2,892,820 | 40,440,428 | 0.29% |
| 2026-02-03 | 13.84 | 13.97 | 13.72 | 13.91 | 13.78 | qfq | 2,497,180 | 34,602,916 | 0.43% |
| 2026-02-02 | 13.98 | 14.13 | 13.72 | 13.85 | 13.72 | qfq | 3,396,252 | 47,404,854 | -0.86% |
| 2026-01-30 | 13.59 | 14.05 | 13.41 | 13.97 | 13.84 | qfq | 3,873,024 | 53,352,201 | 2.49% |
| 2026-01-29 | 13.71 | 13.97 | 13.47 | 13.63 | 13.51 | qfq | 3,487,562 | 47,713,316 | -0.80% |
| 2026-01-28 | 13.94 | 13.98 | 13.70 | 13.74 | 13.61 | qfq | 2,384,060 | 32,870,550 | -1.15% |
| 2026-01-27 | 13.88 | 14.00 | 13.46 | 13.90 | 13.77 | qfq | 4,114,740 | 56,789,002 | 0.00% |
| 2026-01-26 | 13.97 | 14.10 | 13.70 | 13.90 | 13.77 | qfq | 3,864,884 | 53,650,583 | -0.50% |
| 2026-01-23 | 13.85 | 14.02 | 13.75 | 13.97 | 13.84 | qfq | 2,858,300 | 39,712,163 | 1.38% |
| 2026-01-22 | 13.81 | 13.86 | 13.66 | 13.78 | 13.65 | qfq | 2,659,724 | 36,573,121 | -0.14% |
| 2026-01-21 | 13.48 | 13.84 | 13.41 | 13.80 | 13.67 | qfq | 3,419,932 | 46,770,940 | 1.77% |
| 2026-01-20 | 13.72 | 13.75 | 13.42 | 13.56 | 13.44 | qfq | 3,875,412 | 52,667,604 | -0.44% |
| 2026-01-19 | 13.34 | 13.66 | 13.26 | 13.62 | 13.50 | qfq | 3,360,021 | 45,389,362 | 2.10% |
| 2026-01-16 | 13.14 | 13.39 | 13.07 | 13.34 | 13.22 | qfq | 3,499,152 | 46,346,337 | 1.60% |
| 2026-01-15 | 12.91 | 13.16 | 12.90 | 13.13 | 13.01 | qfq | 2,531,646 | 33,038,368 | 1.00% |
| 2026-01-14 | 12.97 | 13.22 | 12.83 | 13.00 | 12.88 | qfq | 3,530,256 | 46,015,772 | 0.46% |
| 2026-01-13 | 13.08 | 13.28 | 12.89 | 12.94 | 12.82 | qfq | 2,972,900 | 38,739,095 | -1.45% |
| 2026-01-12 | 12.85 | 13.14 | 12.80 | 13.13 | 13.01 | qfq | 3,186,311 | 41,443,627 | 1.94% |
| 2026-01-09 | 12.84 | 12.90 | 12.71 | 12.88 | 12.76 | qfq | 2,423,904 | 31,068,048 | 0.23% |
| 2026-01-08 | 12.55 | 12.88 | 12.50 | 12.85 | 12.73 | qfq | 2,437,891 | 31,138,451 | 2.47% |
| 2026-01-07 | 12.69 | 12.72 | 12.51 | 12.54 | 12.43 | qfq | 1,967,479 | 24,770,424 | -1.10% |
| 2026-01-06 | 12.76 | 12.82 | 12.60 | 12.68 | 12.56 | qfq | 1,958,270 | 24,896,923 | -0.16% |
| 2026-01-05 | 12.57 | 12.82 | 12.51 | 12.70 | 12.58 | qfq | 2,177,760 | 27,746,218 | 1.03% |
| 2025-12-31 | 12.43 | 12.62 | 12.30 | 12.57 | 12.46 | qfq | 1,661,123 | 20,699,691 | 1.05% |
| 2025-12-30 | 12.41 | 12.62 | 12.40 | 12.44 | 12.33 | qfq | 1,680,421 | 21,037,208 | -0.48% |
| 2025-12-29 | 12.47 | 12.58 | 12.35 | 12.50 | 12.39 | qfq | 1,638,100 | 20,470,900 | 0.64% |
| 2025-12-26 | 12.65 | 12.73 | 12.41 | 12.42 | 12.31 | qfq | 2,171,788 | 27,293,535 | -1.51% |
| 2025-12-25 | 12.52 | 12.68 | 12.48 | 12.61 | 12.49 | qfq | 1,274,700 | 16,055,405 | 0.40% |
| 2025-12-24 | 12.33 | 12.59 | 12.25 | 12.56 | 12.45 | qfq | 1,444,624 | 18,060,342 | 1.87% |
| 2025-12-23 | 12.37 | 12.49 | 12.24 | 12.33 | 12.22 | qfq | 2,050,854 | 25,267,561 | -0.80% |
| 2025-12-22 | 12.45 | 12.56 | 12.35 | 12.43 | 12.32 | qfq | 1,637,000 | 20,415,327 | 0.57% |
| 2025-12-19 | 12.22 | 12.46 | 12.22 | 12.36 | 12.25 | qfq | 1,975,068 | 24,435,041 | 0.98% |
| 2025-12-18 | 11.88 | 12.30 | 11.84 | 12.24 | 12.13 | qfq | 2,100,844 | 25,579,478 | 3.03% |
| 2025-12-17 | 11.93 | 12.06 | 11.63 | 11.88 | 11.77 | qfq | 2,558,880 | 30,175,284 | -0.42% |
| 2025-12-16 | 12.00 | 12.23 | 11.84 | 11.93 | 11.82 | qfq | 1,531,744 | 18,308,413 | -1.57% |
| 2025-12-15 | 12.07 | 12.28 | 11.88 | 12.12 | 12.01 | qfq | 2,412,200 | 29,247,057 | 0.08% |
| 2025-12-12 | 12.15 | 12.40 | 12.07 | 12.11 | 12.00 | qfq | 2,570,358 | 31,456,301 | -0.16% |
| 2025-12-11 | 12.59 | 12.65 | 12.12 | 12.13 | 12.02 | qfq | 2,483,732 | 30,582,715 | -3.50% |
| 2025-12-10 | 12.71 | 12.76 | 12.53 | 12.57 | 12.46 | qfq | 1,532,944 | 19,339,744 | -1.10% |
| 2025-12-09 | 12.78 | 12.96 | 12.71 | 12.71 | 12.59 | qfq | 1,967,748 | 25,216,762 | -0.70% |
| 2025-12-08 | 12.68 | 12.88 | 12.64 | 12.80 | 12.68 | qfq | 2,365,024 | 30,251,289 | 1.19% |
| 2025-12-05 | 12.34 | 12.73 | 12.27 | 12.65 | 12.53 | qfq | 2,310,600 | 28,982,931 | 2.26% |
| 2025-12-04 | 12.64 | 12.68 | 12.29 | 12.37 | 12.26 | qfq | 2,515,604 | 31,242,713 | -1.83% |
| 2025-12-03 | 12.71 | 12.82 | 12.56 | 12.60 | 12.48 | qfq | 1,979,572 | 25,035,652 | -1.02% |
| 2025-12-02 | 12.81 | 12.85 | 12.63 | 12.73 | 12.61 | qfq | 2,056,736 | 26,203,491 | -0.93% |
| 2025-12-01 | 12.88 | 13.00 | 12.79 | 12.85 | 12.73 | qfq | 2,278,400 | 29,393,105 | -0.16% |
| 2025-11-28 | 12.69 | 12.87 | 12.53 | 12.87 | 12.75 | qfq | 1,973,400 | 25,122,096 | 1.42% |
| 2025-11-27 | 12.49 | 12.72 | 12.45 | 12.69 | 12.57 | qfq | 2,269,800 | 28,660,594 | 1.60% |
| 2025-11-26 | 12.77 | 12.93 | 12.40 | 12.49 | 12.38 | qfq | 2,820,324 | 35,715,273 | -2.12% |
| 2025-11-25 | 12.80 | 12.94 | 12.71 | 12.76 | 12.64 | qfq | 1,996,692 | 25,592,728 | 0.63% |
| 2025-11-24 | 12.42 | 12.78 | 12.37 | 12.68 | 12.56 | qfq | 3,169,840 | 39,991,765 | 2.67% |
| 2025-11-21 | 12.95 | 13.17 | 12.35 | 12.35 | 12.24 | qfq | 4,397,560 | 55,749,320 | -5.07% |
| 2025-11-20 | 13.48 | 13.57 | 12.92 | 13.01 | 12.89 | qfq | 5,521,580 | 72,781,037 | -3.41% |
| 2025-11-19 | 13.54 | 13.78 | 13.38 | 13.47 | 13.35 | qfq | 6,635,076 | 90,134,548 | 0.37% |
| 2025-11-18 | 13.36 | 13.78 | 13.22 | 13.42 | 13.30 | qfq | 5,218,700 | 70,199,821 | 0.30% |
| 2025-11-17 | 13.31 | 13.41 | 13.18 | 13.38 | 13.26 | qfq | 2,426,632 | 32,317,314 | 0.45% |
| 2025-11-14 | 13.12 | 13.48 | 13.11 | 13.32 | 13.20 | qfq | 3,959,384 | 52,879,205 | 0.60% |
| 2025-11-13 | 13.17 | 13.26 | 13.13 | 13.24 | 13.12 | qfq | 2,552,812 | 33,711,848 | 0.61% |
| 2025-11-12 | 13.20 | 13.29 | 13.11 | 13.16 | 13.04 | qfq | 2,502,088 | 33,012,337 | -0.45% |
| 2025-11-11 | 13.20 | 13.28 | 13.14 | 13.22 | 13.10 | qfq | 2,567,928 | 33,937,566 | 0.15% |
| 2025-11-10 | 13.21 | 13.29 | 13.13 | 13.20 | 13.08 | qfq | 2,540,892 | 33,544,177 | -0.08% |
| 2025-11-07 | 13.22 | 13.30 | 13.14 | 13.21 | 13.09 | qfq | 2,481,144 | 32,775,203 | -0.60% |
| 2025-11-06 | 13.26 | 13.33 | 13.06 | 13.29 | 13.17 | qfq | 2,312,032 | 30,511,707 | 0.23% |
| 2025-11-05 | 13.12 | 13.30 | 13.01 | 13.26 | 13.14 | qfq | 3,144,549 | 41,601,539 | 0.45% |
| 2025-11-04 | 13.20 | 13.33 | 13.05 | 13.20 | 13.08 | qfq | 3,395,282 | 44,746,055 | 0.15% |
| 2025-11-03 | 12.96 | 13.25 | 12.93 | 13.18 | 13.06 | qfq | 5,073,004 | 66,358,520 | 1.78% |
| 2025-10-31 | 12.81 | 13.08 | 12.79 | 12.95 | 12.83 | qfq | 4,081,288 | 52,937,831 | 0.78% |
| 2025-10-30 | 12.90 | 12.99 | 12.79 | 12.85 | 12.73 | qfq | 3,624,423 | 46,655,705 | -0.77% |
| 2025-10-29 | 13.28 | 13.28 | 12.88 | 12.95 | 12.83 | qfq | 5,467,000 | 70,829,908 | -3.00% |
| 2025-10-28 | 13.38 | 13.42 | 13.02 | 13.35 | 13.23 | qfq | 5,056,807 | 67,023,090 | -1.84% |
| 2025-10-27 | 13.47 | 13.65 | 13.36 | 13.60 | 13.48 | qfq | 3,536,468 | 47,897,531 | 0.89% |
| 2025-10-24 | 13.32 | 13.52 | 13.27 | 13.48 | 13.36 | qfq | 3,093,132 | 41,586,574 | 1.13% |
| 2025-10-23 | 13.31 | 13.40 | 13.10 | 13.33 | 13.21 | qfq | 3,223,720 | 42,678,786 | -0.37% |
| 2025-10-22 | 13.30 | 13.53 | 13.23 | 13.38 | 13.26 | qfq | 3,129,120 | 41,929,941 | 0.60% |
| 2025-10-21 | 13.00 | 13.30 | 13.00 | 13.30 | 13.18 | qfq | 3,436,632 | 45,319,554 | 2.39% |
| 2025-10-20 | 12.79 | 13.05 | 12.76 | 12.99 | 12.87 | qfq | 4,064,028 | 52,680,845 | 3.42% |
| 2025-10-17 | 12.86 | 12.88 | 12.55 | 12.56 | 12.45 | qfq | 3,332,876 | 42,370,345 | -2.41% |
| 2025-10-16 | 13.03 | 13.24 | 12.78 | 12.87 | 12.75 | qfq | 3,833,500 | 49,713,968 | -1.76% |
| 2025-10-15 | 12.88 | 13.20 | 12.82 | 13.10 | 12.98 | qfq | 3,528,900 | 46,141,877 | 1.79% |
| 2025-10-14 | 13.15 | 13.37 | 12.81 | 12.87 | 12.75 | qfq | 3,538,768 | 46,267,629 | -1.76% |
| 2025-10-13 | 12.51 | 13.17 | 12.03 | 13.10 | 12.98 | qfq | 5,108,965 | 65,643,438 | 0.61% |
| 2025-10-10 | 13.21 | 13.32 | 12.97 | 13.02 | 12.90 | qfq | 4,642,956 | 60,804,721 | -1.96% |
| 2025-10-09 | 13.22 | 13.62 | 13.22 | 13.28 | 13.16 | qfq | 4,915,400 | 65,783,613 | 0.45% |
| 2025-09-30 | 13.15 | 13.37 | 13.15 | 13.22 | 13.10 | qfq | 4,200,207 | 55,697,916 | 0.53% |
| 2025-09-29 | 13.16 | 13.45 | 13.04 | 13.15 | 13.03 | qfq | 4,072,348 | 53,894,220 | 0.08% |
| 2025-09-26 | 13.24 | 13.50 | 13.03 | 13.14 | 13.02 | qfq | 4,994,295 | 66,323,917 | -0.98% |
| 2025-09-25 | 13.60 | 13.83 | 13.18 | 13.27 | 13.15 | qfq | 8,174,655 | 110,169,011 | -2.93% |
| 2025-09-24 | 13.79 | 14.04 | 13.53 | 13.67 | 13.55 | qfq | 9,503,357 | 130,548,970 | -2.98% |
| 2025-09-23 | 14.79 | 14.79 | 13.50 | 14.09 | 13.96 | qfq | 17,086,720 | 239,527,612 | -7.06% |
| 2025-09-22 | 14.52 | 15.25 | 14.14 | 15.16 | 15.02 | qfq | 18,461,570 | 271,225,281 | 3.62% |
| 2025-09-19 | 13.82 | 14.65 | 13.74 | 14.63 | 14.50 | qfq | 11,592,343 | 165,931,473 | 4.65% |
| 2025-09-18 | 13.91 | 14.48 | 13.75 | 13.98 | 13.85 | qfq | 8,440,973 | 119,589,436 | 0.22% |
| 2025-09-17 | 14.09 | 14.10 | 13.84 | 13.95 | 13.82 | qfq | 3,954,437 | 55,225,629 | -0.99% |
| 2025-09-16 | 14.00 | 14.12 | 13.76 | 14.09 | 13.96 | qfq | 4,827,384 | 67,332,909 | 0.64% |
| 2025-09-15 | 14.01 | 14.17 | 13.33 | 14.00 | 13.87 | qfq | 6,290,548 | 87,526,287 | -0.64% |
| 2025-09-12 | 14.37 | 14.39 | 14.07 | 14.09 | 13.96 | qfq | 6,617,383 | 93,814,843 | -2.42% |
| 2025-09-11 | 14.64 | 14.64 | 14.08 | 14.44 | 14.31 | qfq | 9,975,384 | 142,545,928 | -2.43% |
| 2025-09-10 | 14.26 | 14.80 | 14.06 | 14.80 | 14.66 | qfq | 10,073,613 | 145,745,839 | 4.67% |
| 2025-09-09 | 14.30 | 14.60 | 14.01 | 14.14 | 14.01 | qfq | 6,994,327 | 100,072,444 | -1.19% |
| 2025-09-08 | 14.25 | 14.40 | 14.02 | 14.31 | 14.18 | qfq | 6,424,116 | 91,372,445 | 0.49% |
| 2025-09-05 | 14.01 | 14.28 | 13.78 | 14.24 | 14.11 | qfq | 7,687,572 | 108,538,353 | 1.93% |
| 2025-09-04 | 13.68 | 13.97 | 13.55 | 13.97 | 13.84 | qfq | 5,299,775 | 73,188,679 | 1.67% |
| 2025-09-03 | 13.88 | 14.00 | 13.71 | 13.74 | 13.61 | qfq | 4,418,720 | 61,232,266 | -1.15% |
| 2025-09-02 | 14.03 | 14.23 | 13.62 | 13.90 | 13.77 | qfq | 8,860,463 | 123,370,645 | -1.00% |
| 2025-09-01 | 13.51 | 14.05 | 13.51 | 14.04 | 13.91 | qfq | 8,436,704 | 117,306,365 | 3.31% |
| 2025-08-29 | 13.54 | 13.88 | 13.40 | 13.59 | 13.47 | qfq | 6,607,136 | 89,740,354 | 0.67% |
| 2025-08-28 | 13.49 | 13.90 | 12.87 | 13.50 | 13.38 | qfq | 7,589,932 | 101,744,621 | -0.52% |
| 2025-08-27 | 14.27 | 14.27 | 13.50 | 13.57 | 13.45 | qfq | 7,474,095 | 104,149,694 | -4.84% |
| 2025-08-26 | 13.93 | 14.38 | 13.91 | 14.26 | 14.13 | qfq | 9,788,356 | 138,942,650 | 2.08% |
| 2025-08-25 | 14.07 | 14.17 | 13.90 | 13.97 | 13.84 | qfq | 6,301,268 | 88,151,001 | -0.43% |
| 2025-08-22 | 14.09 | 14.09 | 13.86 | 14.03 | 13.90 | qfq | 5,518,340 | 77,061,153 | -0.36% |
| 2025-08-21 | 14.30 | 14.35 | 13.92 | 14.08 | 13.95 | qfq | 9,370,596 | 132,130,503 | -3.10% |
| 2025-08-20 | 13.81 | 14.85 | 13.66 | 14.53 | 14.40 | qfq | 12,955,608 | 185,648,657 | 4.53% |
| 2025-08-19 | 13.63 | 13.93 | 13.54 | 13.90 | 13.77 | qfq | 6,040,330 | 83,111,922 | 1.76% |
| 2025-08-18 | 13.48 | 13.76 | 13.43 | 13.66 | 13.54 | qfq | 5,481,504 | 74,535,913 | 1.64% |
| 2025-08-15 | 13.25 | 13.52 | 13.15 | 13.44 | 13.32 | qfq | 4,451,012 | 59,780,195 | 0.98% |
| 2025-08-14 | 13.64 | 13.78 | 13.29 | 13.31 | 13.19 | qfq | 5,222,498 | 70,332,128 | -2.56% |
| 2025-08-13 | 13.81 | 13.97 | 13.57 | 13.66 | 13.54 | qfq | 5,189,980 | 71,173,163 | -1.23% |
| 2025-08-12 | 13.70 | 14.14 | 13.65 | 13.83 | 13.70 | qfq | 8,849,216 | 122,999,918 | 0.73% |
| 2025-08-11 | 13.38 | 13.78 | 13.32 | 13.73 | 13.60 | qfq | 8,383,776 | 114,178,461 | 2.85% |
| 2025-08-08 | 13.42 | 13.44 | 13.24 | 13.35 | 13.23 | qfq | 5,076,064 | 67,663,330 | -0.30% |
| 2025-08-07 | 13.37 | 13.44 | 13.22 | 13.39 | 13.27 | qfq | 6,249,552 | 83,432,683 | 0.15% |
| 2025-08-06 | 13.34 | 13.44 | 13.21 | 13.37 | 13.25 | qfq | 7,343,196 | 97,866,952 | 0.22% |
| 2025-08-05 | 13.09 | 13.39 | 13.03 | 13.34 | 13.22 | qfq | 7,449,416 | 98,321,677 | 2.38% |
| 2025-08-04 | 12.75 | 13.06 | 12.61 | 13.03 | 12.91 | qfq | 4,855,979 | 62,831,058 | 1.80% |
| 2025-08-01 | 12.61 | 12.83 | 12.53 | 12.80 | 12.68 | qfq | 4,865,200 | 62,079,829 | 1.67% |
| 2025-07-31 | 12.82 | 12.95 | 12.53 | 12.59 | 12.48 | qfq | 4,661,220 | 59,264,274 | -1.79% |
| 2025-07-30 | 13.01 | 13.01 | 12.62 | 12.82 | 12.70 | qfq | 6,493,100 | 83,063,573 | -1.84% |
| 2025-07-29 | 13.15 | 13.25 | 12.91 | 13.06 | 12.94 | qfq | 6,152,640 | 80,176,753 | -1.28% |
| 2025-07-28 | 13.12 | 13.24 | 13.01 | 13.23 | 13.11 | qfq | 6,406,340 | 84,080,788 | 0.76% |
| 2025-07-25 | 13.02 | 13.14 | 12.84 | 13.13 | 13.01 | qfq | 7,779,057 | 101,084,838 | 0.92% |
| 2025-07-24 | 13.11 | 13.34 | 12.93 | 13.01 | 12.89 | qfq | 9,273,584 | 121,148,348 | -0.54% |
| 2025-07-23 | 13.81 | 13.82 | 13.08 | 13.08 | 12.96 | qfq | 14,000,584 | 186,931,458 | -6.37% |
| 2025-07-22 | 13.62 | 14.35 | 13.06 | 13.97 | 13.84 | qfq | 23,143,358 | 315,216,304 | 2.05% |
| 2025-07-21 | 13.20 | 13.90 | 13.00 | 13.69 | 13.57 | qfq | 22,247,075 | 299,890,815 | 7.88% |
| 2025-07-18 | 12.66 | 12.71 | 12.55 | 12.69 | 12.57 | qfq | 5,736,472 | 72,470,404 | 0.08% |
| 2025-07-17 | 12.71 | 12.76 | 12.57 | 12.68 | 12.56 | qfq | 8,639,402 | 109,397,028 | 0.32% |
| 2025-07-16 | 12.99 | 13.06 | 12.55 | 12.64 | 12.52 | qfq | 11,726,540 | 149,126,402 | -2.47% |
| 2025-07-15 | 13.50 | 13.55 | 12.78 | 12.96 | 12.84 | qfq | 16,962,853 | 221,686,319 | -5.95% |
| 2025-07-14 | 13.19 | 13.88 | 12.81 | 13.78 | 13.65 | qfq | 22,624,389 | 304,370,612 | 3.84% |
| 2025-07-11 | 13.78 | 13.88 | 13.13 | 13.27 | 13.15 | qfq | 22,998,320 | 307,276,238 | -7.85% |
| 2025-07-10 | 14.50 | 15.25 | 13.56 | 14.40 | 14.27 | qfq | 39,612,686 | 562,608,031 | 2.20% |
| 2025-07-09 | 12.86 | 14.09 | 12.46 | 14.09 | 13.96 | qfq | 24,610,796 | 340,513,216 | 20.02% |
| 2025-07-08 | 11.73 | 11.80 | 11.62 | 11.74 | 11.63 | qfq | 2,856,480 | 33,444,269 | 0.43% |
| 2025-07-07 | 11.49 | 11.70 | 11.43 | 11.69 | 11.58 | qfq | 1,989,180 | 23,087,719 | 1.30% |
| 2025-07-04 | 11.76 | 11.81 | 11.50 | 11.54 | 11.43 | qfq | 2,932,148 | 33,960,794 | -2.04% |
| 2025-07-03 | 11.64 | 11.83 | 11.47 | 11.78 | 11.67 | qfq | 3,019,768 | 35,299,085 | 1.55% |
| 2025-07-02 | 11.68 | 11.68 | 11.42 | 11.60 | 11.49 | qfq | 2,784,768 | 32,190,479 | -0.17% |
| 2025-07-01 | 11.73 | 11.88 | 11.51 | 11.62 | 11.51 | qfq | 4,170,396 | 48,670,315 | 0.17% |
| 2025-06-30 | 11.42 | 11.66 | 11.35 | 11.60 | 11.49 | qfq | 3,873,476 | 44,775,751 | 1.84% |
| 2025-06-27 | 11.34 | 11.41 | 11.27 | 11.39 | 11.29 | qfq | 2,950,000 | 33,472,714 | 0.80% |
| 2025-06-26 | 11.34 | 11.37 | 11.18 | 11.30 | 11.20 | qfq | 2,590,900 | 29,240,317 | 0.09% |
| 2025-06-25 | 11.24 | 11.35 | 11.12 | 11.29 | 11.19 | qfq | 2,648,915 | 29,763,868 | 0.44% |
| 2025-06-24 | 10.79 | 11.26 | 10.79 | 11.24 | 11.14 | qfq | 3,369,395 | 37,474,315 | 4.27% |
| 2025-06-23 | 10.45 | 10.87 | 10.28 | 10.78 | 10.68 | qfq | 3,054,700 | 32,680,198 | 2.76% |
| 2025-06-20 | 10.57 | 10.72 | 10.40 | 10.49 | 10.39 | qfq | 2,876,088 | 30,365,130 | -0.76% |
| 2025-06-19 | 10.88 | 10.94 | 10.52 | 10.57 | 10.47 | qfq | 2,832,280 | 30,281,137 | -2.85% |
| 2025-06-18 | 11.02 | 11.06 | 10.78 | 10.88 | 10.78 | qfq | 1,699,500 | 18,497,549 | -0.82% |
| 2025-06-17 | 11.13 | 11.22 | 10.89 | 10.97 | 10.87 | qfq | 1,904,500 | 21,001,697 | -1.17% |
| 2025-06-16 | 10.94 | 11.28 | 10.91 | 11.10 | 11.00 | qfq | 2,803,268 | 31,169,143 | 0.82% |
| 2025-06-13 | 11.21 | 11.21 | 10.92 | 11.01 | 10.91 | qfq | 2,312,200 | 25,485,729 | -1.52% |
| 2025-06-12 | 11.19 | 11.29 | 11.13 | 11.18 | 10.99 | qfq | 2,104,500 | 23,581,624 | -0.45% |
| 2025-06-11 | 11.23 | 11.44 | 11.21 | 11.23 | 11.04 | qfq | 2,536,392 | 28,687,788 | 0.00% |
| 2025-06-10 | 11.43 | 11.55 | 11.13 | 11.23 | 11.04 | qfq | 3,042,688 | 34,434,813 | -1.49% |
| 2025-06-09 | 11.29 | 11.51 | 11.24 | 11.40 | 11.21 | qfq | 3,369,951 | 38,302,256 | 1.24% |
| 2025-06-06 | 11.30 | 11.39 | 11.07 | 11.26 | 11.07 | qfq | 3,449,600 | 38,619,622 | -0.53% |
| 2025-06-05 | 10.99 | 11.59 | 10.93 | 11.32 | 11.13 | qfq | 6,634,172 | 75,085,397 | 3.00% |
| 2025-06-04 | 11.00 | 11.14 | 10.93 | 10.99 | 10.80 | qfq | 1,574,000 | 17,360,902 | 0.00% |
| 2025-06-03 | 10.83 | 11.07 | 10.78 | 10.99 | 10.80 | qfq | 2,263,900 | 24,889,448 | 0.55% |
| 2025-05-30 | 11.22 | 11.25 | 10.85 | 10.93 | 10.74 | qfq | 2,110,372 | 23,143,269 | -2.58% |
| 2025-05-29 | 10.96 | 11.28 | 10.96 | 11.22 | 11.03 | qfq | 2,577,200 | 28,792,125 | 2.19% |
| 2025-05-28 | 10.98 | 11.15 | 10.81 | 10.98 | 10.79 | qfq | 1,929,736 | 21,159,293 | 0.00% |
| 2025-05-27 | 10.95 | 11.09 | 10.83 | 10.98 | 10.79 | qfq | 1,822,962 | 19,996,925 | -0.18% |
| 2025-05-26 | 10.90 | 11.09 | 10.87 | 11.00 | 10.81 | qfq | 2,069,056 | 22,705,662 | 1.01% |
| 2025-05-23 | 11.05 | 11.19 | 10.80 | 10.89 | 10.71 | qfq | 3,350,017 | 36,810,627 | -1.63% |
| 2025-05-22 | 11.15 | 11.37 | 10.99 | 11.07 | 10.88 | qfq | 3,109,000 | 34,585,258 | -0.98% |
| 2025-05-21 | 11.47 | 11.50 | 11.10 | 11.18 | 10.99 | qfq | 3,211,500 | 36,027,238 | -2.44% |
| 2025-05-20 | 11.35 | 11.51 | 11.19 | 11.46 | 11.27 | qfq | 3,534,112 | 40,191,534 | 0.97% |
| 2025-05-19 | 11.28 | 11.38 | 11.02 | 11.35 | 11.16 | qfq | 4,100,405 | 46,108,913 | 0.35% |
| 2025-05-16 | 11.33 | 11.49 | 11.14 | 11.31 | 11.12 | qfq | 6,497,324 | 73,319,064 | -0.35% |
| 2025-05-15 | 11.01 | 11.83 | 10.94 | 11.35 | 11.16 | qfq | 10,831,238 | 123,194,647 | 2.90% |
| 2025-05-14 | 10.97 | 11.28 | 10.83 | 11.03 | 10.84 | qfq | 5,359,150 | 59,343,753 | 0.82% |
| 2025-05-13 | 11.11 | 11.14 | 10.92 | 10.94 | 10.75 | qfq | 2,357,280 | 25,969,889 | -1.00% |
| 2025-05-12 | 11.13 | 11.18 | 10.94 | 11.05 | 10.86 | qfq | 2,618,220 | 28,923,711 | 0.18% |
| 2025-05-09 | 11.13 | 11.25 | 10.98 | 11.03 | 10.84 | qfq | 3,654,256 | 40,481,119 | -1.34% |
| 2025-05-08 | 10.85 | 11.38 | 10.85 | 11.18 | 10.99 | qfq | 3,552,840 | 39,518,332 | 2.10% |
| 2025-05-07 | 10.94 | 11.05 | 10.84 | 10.95 | 10.76 | qfq | 3,333,779 | 36,524,333 | 0.18% |
| 2025-05-06 | 10.60 | 10.93 | 10.60 | 10.93 | 10.74 | qfq | 4,021,425 | 43,569,210 | 3.70% |
| 2025-04-30 | 10.42 | 10.66 | 10.38 | 10.54 | 10.36 | qfq | 2,702,901 | 28,528,017 | 0.86% |
| 2025-04-29 | 10.04 | 10.49 | 10.04 | 10.45 | 10.27 | qfq | 3,308,226 | 34,341,620 | 3.06% |
| 2025-04-28 | 10.25 | 10.37 | 10.01 | 10.14 | 9.97 | qfq | 2,281,060 | 23,168,611 | -1.27% |
| 2025-04-25 | 10.20 | 10.40 | 10.16 | 10.27 | 10.10 | qfq | 2,149,788 | 22,123,751 | 0.79% |
| 2025-04-24 | 10.20 | 10.43 | 10.07 | 10.19 | 10.02 | qfq | 2,690,528 | 27,536,728 | -0.49% |
| 2025-04-23 | 10.15 | 10.25 | 10.06 | 10.24 | 10.07 | qfq | 2,363,164 | 24,055,518 | 2.20% |
| 2025-04-22 | 9.96 | 10.08 | 9.93 | 10.02 | 9.85 | qfq | 1,870,500 | 18,737,505 | 0.50% |
| 2025-04-21 | 9.79 | 10.04 | 9.70 | 9.97 | 9.80 | qfq | 2,544,394 | 25,267,909 | 1.63% |
| 2025-04-18 | 9.94 | 10.05 | 9.74 | 9.81 | 9.64 | qfq | 2,909,760 | 28,683,241 | -2.29% |
| 2025-04-17 | 9.74 | 10.08 | 9.63 | 10.04 | 9.87 | qfq | 3,028,820 | 30,074,564 | 2.97% |
| 2025-04-16 | 9.98 | 10.06 | 9.53 | 9.75 | 9.58 | qfq | 2,817,000 | 27,485,372 | -2.40% |
| 2025-04-15 | 9.89 | 10.16 | 9.88 | 9.99 | 9.82 | qfq | 1,571,220 | 15,689,304 | 0.10% |
| 2025-04-14 | 9.78 | 10.15 | 9.77 | 9.98 | 9.81 | qfq | 2,856,086 | 28,456,833 | 3.31% |
| 2025-04-11 | 9.65 | 9.85 | 9.61 | 9.66 | 9.50 | qfq | 1,963,090 | 19,076,669 | -0.72% |
| 2025-04-10 | 9.49 | 9.92 | 9.49 | 9.73 | 9.56 | qfq | 4,149,424 | 40,613,573 | 3.95% |
| 2025-04-09 | 8.99 | 9.45 | 8.20 | 9.36 | 9.20 | qfq | 5,112,258 | 45,714,789 | 3.20% |
| 2025-04-08 | 9.17 | 9.65 | 8.75 | 9.07 | 8.92 | qfq | 4,013,131 | 36,794,569 | 0.22% |
| 2025-04-07 | 10.16 | 10.18 | 8.63 | 9.05 | 8.90 | qfq | 6,076,943 | 56,985,062 | -16.13% |
| 2025-04-03 | 10.66 | 10.87 | 10.57 | 10.79 | 10.61 | qfq | 2,941,006 | 31,576,081 | 0.65% |
| 2025-04-02 | 10.58 | 10.92 | 10.45 | 10.72 | 10.54 | qfq | 2,632,252 | 28,343,467 | 0.85% |
| 2025-04-01 | 10.49 | 10.80 | 10.49 | 10.63 | 10.45 | qfq | 2,530,379 | 27,006,961 | 1.43% |
| 2025-03-31 | 10.48 | 10.49 | 10.19 | 10.48 | 10.30 | qfq | 2,980,352 | 30,797,299 | -1.32% |
| 2025-03-28 | 10.66 | 10.80 | 10.41 | 10.62 | 10.44 | qfq | 3,695,492 | 39,193,830 | -1.03% |
| 2025-03-27 | 10.84 | 10.91 | 10.56 | 10.73 | 10.55 | qfq | 3,663,200 | 39,304,956 | -0.65% |
| 2025-03-26 | 10.33 | 10.94 | 10.29 | 10.80 | 10.62 | qfq | 5,019,504 | 53,779,352 | 4.55% |
| 2025-03-25 | 10.17 | 10.40 | 10.10 | 10.33 | 10.15 | qfq | 3,836,155 | 39,367,019 | 0.98% |
| 2025-03-24 | 10.75 | 10.88 | 10.01 | 10.23 | 10.06 | qfq | 6,021,750 | 62,312,739 | -5.37% |
| 2025-03-21 | 11.02 | 11.02 | 10.72 | 10.81 | 10.63 | qfq | 4,329,020 | 46,961,588 | -1.82% |
| 2025-03-20 | 10.97 | 11.08 | 10.89 | 11.01 | 10.82 | qfq | 4,220,500 | 46,415,295 | 0.36% |
| 2025-03-19 | 11.01 | 11.08 | 10.84 | 10.97 | 10.78 | qfq | 3,576,926 | 39,156,668 | -0.81% |
| 2025-03-18 | 10.98 | 11.07 | 10.88 | 11.06 | 10.87 | qfq | 3,867,711 | 42,454,174 | 0.45% |
| 2025-03-17 | 10.79 | 11.09 | 10.76 | 11.01 | 10.82 | qfq | 5,858,670 | 64,172,869 | 1.94% |
| 2025-03-14 | 10.69 | 10.82 | 10.53 | 10.80 | 10.62 | qfq | 3,855,728 | 41,336,927 | 0.93% |
| 2025-03-13 | 10.76 | 10.87 | 10.57 | 10.70 | 10.52 | qfq | 4,198,543 | 44,839,483 | -1.47% |
| 2025-03-12 | 10.81 | 11.01 | 10.60 | 10.86 | 10.68 | qfq | 6,606,298 | 71,300,337 | 1.02% |
| 2025-03-11 | 10.52 | 10.81 | 10.39 | 10.75 | 10.57 | qfq | 4,835,648 | 51,640,592 | 1.22% |
| 2025-03-10 | 10.57 | 10.70 | 10.52 | 10.62 | 10.44 | qfq | 3,883,944 | 41,242,049 | 0.28% |
| 2025-03-07 | 10.67 | 10.74 | 10.48 | 10.59 | 10.41 | qfq | 5,384,404 | 57,113,013 | -1.12% |
| 2025-03-06 | 10.84 | 10.92 | 10.57 | 10.71 | 10.53 | qfq | 8,257,720 | 88,877,303 | -0.19% |
| 2025-03-05 | 10.69 | 10.86 | 10.45 | 10.73 | 10.55 | qfq | 9,938,670 | 105,870,406 | -0.65% |
| 2025-03-04 | 10.13 | 11.58 | 10.09 | 10.80 | 10.62 | qfq | 12,885,108 | 138,462,561 | 6.30% |
| 2025-03-03 | 10.18 | 10.35 | 10.01 | 10.16 | 9.99 | qfq | 3,658,986 | 37,348,505 | 1.91% |
| 2025-02-28 | 10.37 | 10.39 | 9.97 | 9.97 | 9.80 | qfq | 2,116,972 | 21,415,419 | -3.95% |
| 2025-02-27 | 10.35 | 10.43 | 10.11 | 10.38 | 10.20 | qfq | 2,913,988 | 29,956,883 | -0.19% |
| 2025-02-26 | 10.29 | 10.44 | 10.24 | 10.40 | 10.22 | qfq | 2,937,097 | 30,429,289 | 0.87% |
| 2025-02-25 | 10.32 | 10.65 | 10.22 | 10.31 | 10.13 | qfq | 3,667,244 | 38,074,344 | -1.06% |
| 2025-02-24 | 10.32 | 10.50 | 10.06 | 10.42 | 10.24 | qfq | 3,709,687 | 38,434,426 | 1.46% |
| 2025-02-21 | 10.26 | 10.37 | 10.17 | 10.27 | 10.10 | qfq | 2,444,284 | 25,104,835 | -0.29% |
| 2025-02-20 | 10.15 | 10.37 | 10.15 | 10.30 | 10.13 | qfq | 2,579,724 | 26,472,545 | 1.78% |
| 2025-02-19 | 9.86 | 10.16 | 9.79 | 10.12 | 9.95 | qfq | 2,629,640 | 26,460,717 | 2.64% |
| 2025-02-18 | 10.02 | 10.18 | 9.80 | 9.86 | 9.69 | qfq | 2,746,352 | 27,440,483 | -2.18% |
| 2025-02-17 | 9.90 | 10.08 | 9.85 | 10.08 | 9.91 | qfq | 2,522,684 | 25,270,199 | 2.34% |
| 2025-02-14 | 9.85 | 9.95 | 9.72 | 9.85 | 9.68 | qfq | 1,884,028 | 18,573,883 | 0.41% |
| 2025-02-13 | 10.08 | 10.10 | 9.81 | 9.81 | 9.64 | qfq | 2,723,873 | 26,939,343 | -2.39% |
| 2025-02-12 | 10.08 | 10.13 | 9.92 | 10.05 | 9.88 | qfq | 1,875,066 | 18,786,839 | -0.20% |
| 2025-02-11 | 10.11 | 10.14 | 9.96 | 10.07 | 9.90 | qfq | 1,959,054 | 19,681,366 | -0.40% |
| 2025-02-10 | 9.96 | 10.12 | 9.90 | 10.11 | 9.94 | qfq | 2,412,842 | 24,231,113 | 1.61% |
| 2025-02-07 | 9.99 | 10.11 | 9.82 | 9.95 | 9.78 | qfq | 2,480,998 | 24,817,014 | 0.10% |
| 2025-02-06 | 9.76 | 9.97 | 9.67 | 9.94 | 9.77 | qfq | 2,377,024 | 23,402,208 | 2.16% |
| 2025-02-05 | 9.58 | 9.76 | 9.50 | 9.73 | 9.56 | qfq | 2,049,988 | 19,841,403 | 2.42% |
| 2025-01-27 | 9.60 | 9.77 | 9.50 | 9.50 | 9.34 | qfq | 1,822,900 | 17,513,314 | -1.04% |
| 2025-01-24 | 9.51 | 9.63 | 9.39 | 9.60 | 9.44 | qfq | 2,556,999 | 24,388,982 | 1.05% |
| 2025-01-23 | 9.58 | 9.77 | 9.50 | 9.50 | 9.34 | qfq | 2,271,880 | 21,900,005 | 0.53% |
| 2025-01-22 | 9.44 | 9.56 | 9.35 | 9.45 | 9.29 | qfq | 2,119,430 | 20,053,397 | -0.84% |
| 2025-01-21 | 9.62 | 9.68 | 9.31 | 9.53 | 9.37 | qfq | 1,833,668 | 17,378,150 | -0.42% |
| 2025-01-20 | 9.35 | 9.63 | 9.22 | 9.57 | 9.41 | qfq | 2,316,080 | 22,016,717 | 2.35% |
| 2025-01-17 | 9.25 | 9.41 | 9.22 | 9.35 | 9.19 | qfq | 1,545,500 | 14,408,485 | 0.65% |
| 2025-01-16 | 9.34 | 9.49 | 9.21 | 9.29 | 9.13 | qfq | 1,960,004 | 18,328,758 | 0.32% |
| 2025-01-15 | 9.41 | 9.42 | 9.21 | 9.26 | 9.10 | qfq | 2,615,520 | 24,337,730 | -1.07% |
| 2025-01-14 | 8.94 | 9.37 | 8.83 | 9.36 | 9.20 | qfq | 2,480,748 | 22,836,125 | 5.41% |
| 2025-01-13 | 8.65 | 8.98 | 8.47 | 8.88 | 8.73 | qfq | 2,717,200 | 23,820,553 | 1.72% |
| 2025-01-10 | 9.07 | 9.18 | 8.73 | 8.73 | 8.58 | qfq | 2,696,628 | 24,106,918 | -3.75% |
| 2025-01-09 | 8.97 | 9.21 | 8.97 | 9.07 | 8.92 | qfq | 2,256,000 | 20,527,102 | 0.44% |
| 2025-01-08 | 9.10 | 9.20 | 8.74 | 9.03 | 8.88 | qfq | 3,032,900 | 27,258,090 | -0.88% |
| 2025-01-07 | 8.82 | 9.14 | 8.75 | 9.11 | 8.96 | qfq | 3,046,548 | 27,352,740 | 4.11% |
| 2025-01-06 | 8.72 | 8.96 | 8.36 | 8.75 | 8.60 | qfq | 2,821,240 | 24,530,283 | -0.79% |
| 2025-01-03 | 9.33 | 9.48 | 8.80 | 8.82 | 8.67 | qfq | 3,995,200 | 36,112,166 | -5.47% |
| 2025-01-02 | 9.52 | 9.79 | 9.23 | 9.33 | 9.17 | qfq | 3,174,476 | 30,189,438 | -2.71% |
| 2024-12-31 | 9.98 | 10.04 | 9.53 | 9.59 | 9.43 | qfq | 3,025,820 | 29,403,572 | -3.71% |
| 2024-12-30 | 10.07 | 10.07 | 9.66 | 9.96 | 9.79 | qfq | 2,830,640 | 27,981,317 | -1.48% |
| 2024-12-27 | 10.06 | 10.34 | 9.94 | 10.11 | 9.94 | qfq | 2,443,720 | 24,911,699 | 1.10% |
| 2024-12-26 | 9.90 | 10.15 | 9.73 | 10.00 | 9.83 | qfq | 2,199,960 | 22,072,769 | 1.94% |
| 2024-12-25 | 10.06 | 10.15 | 9.67 | 9.81 | 9.64 | qfq | 3,151,368 | 30,985,575 | -3.35% |
| 2024-12-24 | 10.26 | 10.46 | 9.89 | 10.15 | 9.98 | qfq | 3,550,113 | 35,986,121 | 0.20% |
| 2024-12-23 | 10.90 | 10.90 | 10.06 | 10.13 | 9.96 | qfq | 4,137,388 | 42,881,009 | -7.06% |
| 2024-12-20 | 10.55 | 10.98 | 10.53 | 10.90 | 10.71 | qfq | 2,849,692 | 30,908,113 | 3.12% |
| 2024-12-19 | 10.35 | 10.65 | 10.24 | 10.57 | 10.39 | qfq | 2,673,954 | 27,967,990 | 1.63% |
| 2024-12-18 | 10.65 | 10.66 | 10.14 | 10.40 | 10.22 | qfq | 3,239,288 | 33,746,119 | -1.23% |
| 2024-12-17 | 11.00 | 11.07 | 10.46 | 10.53 | 10.35 | qfq | 4,476,264 | 47,651,733 | -4.79% |
| 2024-12-16 | 11.10 | 11.25 | 10.97 | 11.06 | 10.87 | qfq | 3,216,408 | 35,643,834 | -0.54% |
| 2024-12-13 | 11.17 | 11.33 | 11.12 | 11.12 | 10.93 | qfq | 3,052,056 | 34,174,799 | -1.51% |
| 2024-12-12 | 11.25 | 11.33 | 11.11 | 11.29 | 11.10 | qfq | 3,245,448 | 36,497,259 | 0.89% |
| 2024-12-11 | 11.12 | 11.24 | 11.08 | 11.19 | 11.00 | qfq | 3,835,392 | 42,767,895 | 0.18% |
| 2024-12-10 | 11.41 | 11.55 | 11.13 | 11.17 | 10.98 | qfq | 6,804,204 | 76,778,047 | 0.00% |
| 2024-12-09 | 10.95 | 11.63 | 10.92 | 11.17 | 10.98 | qfq | 8,644,176 | 97,078,901 | 2.48% |
| 2024-12-06 | 10.95 | 10.99 | 10.68 | 10.90 | 10.71 | qfq | 3,571,388 | 38,681,338 | 0.09% |
| 2024-12-05 | 10.75 | 10.96 | 10.74 | 10.89 | 10.71 | qfq | 3,288,757 | 35,717,129 | 1.21% |
| 2024-12-04 | 11.06 | 11.06 | 10.67 | 10.76 | 10.58 | qfq | 4,250,165 | 46,196,758 | -2.62% |
| 2024-12-03 | 11.11 | 11.17 | 10.90 | 11.05 | 10.86 | qfq | 4,047,148 | 44,633,484 | -0.45% |
| 2024-12-02 | 10.87 | 11.13 | 10.87 | 11.10 | 10.91 | qfq | 5,480,976 | 60,348,300 | 2.78% |
| 2024-11-29 | 10.56 | 10.85 | 10.55 | 10.80 | 10.62 | qfq | 4,249,825 | 45,626,610 | 1.31% |
| 2024-11-28 | 10.47 | 10.80 | 10.41 | 10.66 | 10.48 | qfq | 5,256,720 | 56,094,941 | 1.81% |
| 2024-11-27 | 10.21 | 10.47 | 9.89 | 10.47 | 10.29 | qfq | 3,590,800 | 36,463,384 | 2.05% |
| 2024-11-26 | 10.39 | 10.48 | 10.20 | 10.26 | 10.09 | qfq | 2,201,944 | 22,743,757 | -1.25% |
| 2024-11-25 | 10.22 | 10.42 | 10.02 | 10.39 | 10.21 | qfq | 3,084,530 | 31,579,027 | 2.26% |
| 2024-11-22 | 10.63 | 10.73 | 10.13 | 10.16 | 9.99 | qfq | 3,699,416 | 38,748,782 | -4.78% |
| 2024-11-21 | 10.58 | 10.81 | 10.54 | 10.67 | 10.49 | qfq | 4,230,710 | 45,177,397 | 0.66% |
| 2024-11-20 | 10.44 | 10.69 | 10.42 | 10.60 | 10.42 | qfq | 3,316,080 | 35,091,152 | 1.73% |
| 2024-11-19 | 10.06 | 10.43 | 10.00 | 10.42 | 10.24 | qfq | 3,415,766 | 34,848,248 | 4.30% |
| 2024-11-18 | 10.42 | 10.52 | 9.86 | 9.99 | 9.82 | qfq | 4,225,444 | 42,584,423 | -3.94% |
| 2024-11-15 | 10.42 | 10.81 | 10.34 | 10.40 | 10.22 | qfq | 4,253,124 | 44,917,137 | -0.19% |
| 2024-11-14 | 10.77 | 10.79 | 10.40 | 10.42 | 10.24 | qfq | 2,812,270 | 29,723,162 | -3.07% |
| 2024-11-13 | 10.64 | 10.81 | 10.44 | 10.75 | 10.57 | qfq | 4,028,520 | 42,890,242 | 0.66% |
| 2024-11-12 | 10.80 | 10.93 | 10.57 | 10.68 | 10.50 | qfq | 5,220,584 | 56,156,664 | -0.65% |
| 2024-11-11 | 10.47 | 10.79 | 10.45 | 10.75 | 10.57 | qfq | 4,627,860 | 49,164,151 | 2.87% |
| 2024-11-08 | 10.71 | 10.82 | 10.37 | 10.45 | 10.27 | qfq | 4,537,516 | 47,778,412 | -0.85% |
| 2024-11-07 | 10.24 | 10.54 | 10.21 | 10.54 | 10.36 | qfq | 4,837,284 | 50,373,679 | 2.53% |
| 2024-11-06 | 10.39 | 10.48 | 10.18 | 10.28 | 10.11 | qfq | 4,511,904 | 46,603,452 | -0.77% |
| 2024-11-05 | 9.92 | 10.40 | 9.92 | 10.36 | 10.18 | qfq | 5,123,146 | 52,500,477 | 3.39% |
| 2024-11-04 | 9.54 | 10.06 | 9.54 | 10.02 | 9.85 | qfq | 3,989,961 | 39,329,542 | 4.38% |
| 2024-11-01 | 10.20 | 10.22 | 9.55 | 9.60 | 9.44 | qfq | 5,808,820 | 56,895,889 | -6.07% |
| 2024-10-31 | 10.05 | 10.32 | 9.97 | 10.22 | 10.05 | qfq | 4,944,744 | 50,478,261 | 1.69% |
| 2024-10-30 | 10.15 | 10.24 | 9.91 | 10.05 | 9.88 | qfq | 4,320,400 | 43,498,801 | -0.89% |
| 2024-10-29 | 10.45 | 10.57 | 10.09 | 10.14 | 9.97 | qfq | 5,042,908 | 51,805,471 | -2.59% |
| 2024-10-28 | 10.13 | 10.44 | 10.13 | 10.41 | 10.23 | qfq | 5,733,286 | 58,918,870 | 3.27% |
| 2024-10-25 | 9.94 | 10.14 | 9.89 | 10.08 | 9.91 | qfq | 3,885,962 | 39,069,585 | 1.20% |
| 2024-10-24 | 9.92 | 10.03 | 9.83 | 9.96 | 9.79 | qfq | 3,938,008 | 39,066,252 | -0.70% |
| 2024-10-23 | 10.25 | 10.25 | 9.96 | 10.03 | 9.86 | qfq | 5,250,953 | 52,963,311 | -1.96% |
| 2024-10-22 | 10.34 | 10.36 | 10.02 | 10.23 | 10.06 | qfq | 6,343,560 | 64,653,959 | -1.16% |
| 2024-10-21 | 10.31 | 10.50 | 10.21 | 10.35 | 10.17 | qfq | 8,617,379 | 89,222,378 | 1.07% |
| 2024-10-18 | 10.07 | 10.42 | 9.96 | 10.24 | 10.07 | qfq | 10,069,401 | 102,414,590 | 4.38% |
| 2024-10-17 | 9.90 | 10.08 | 9.79 | 9.81 | 9.64 | qfq | 5,638,064 | 56,119,570 | -0.91% |
| 2024-10-16 | 9.57 | 9.96 | 9.50 | 9.90 | 9.73 | qfq | 5,178,980 | 50,877,830 | 2.06% |
| 2024-10-15 | 9.69 | 9.93 | 9.53 | 9.70 | 9.54 | qfq | 6,078,428 | 59,564,383 | -0.41% |
| 2024-10-14 | 9.44 | 9.75 | 9.32 | 9.74 | 9.57 | qfq | 6,291,148 | 60,284,387 | 5.07% |
| 2024-10-11 | 9.80 | 9.85 | 9.15 | 9.27 | 9.11 | qfq | 6,574,068 | 61,812,565 | -5.60% |
| 2024-10-10 | 9.66 | 10.09 | 9.48 | 9.82 | 9.65 | qfq | 9,105,713 | 89,806,194 | 3.70% |
| 2024-10-09 | 10.63 | 10.68 | 9.47 | 9.47 | 9.31 | qfq | 12,818,648 | 129,877,378 | -16.56% |
| 2024-10-08 | 11.75 | 11.95 | 10.12 | 11.35 | 11.16 | qfq | 19,291,324 | 212,356,190 | 13.39% |
| 2024-09-30 | 9.18 | 10.35 | 9.01 | 10.01 | 9.84 | qfq | 15,670,401 | 150,781,201 | 13.24% |
| 2024-09-27 | 8.50 | 8.97 | 8.45 | 8.84 | 8.69 | qfq | 10,682,001 | 93,036,966 | 5.24% |
| 2024-09-26 | 8.23 | 8.40 | 8.16 | 8.40 | 8.26 | qfq | 6,147,420 | 50,903,551 | 2.07% |
| 2024-09-25 | 8.19 | 8.45 | 8.19 | 8.23 | 8.09 | qfq | 7,558,080 | 62,676,811 | 0.37% |
| 2024-09-24 | 7.98 | 8.20 | 7.84 | 8.20 | 8.06 | qfq | 6,295,681 | 50,670,329 | 2.89% |
| 2024-09-23 | 7.94 | 8.03 | 7.88 | 7.97 | 7.83 | qfq | 3,675,948 | 29,271,185 | 0.38% |
| 2024-09-20 | 7.90 | 8.01 | 7.85 | 7.94 | 7.81 | qfq | 4,449,148 | 35,272,630 | 0.63% |
| 2024-09-19 | 7.76 | 7.93 | 7.73 | 7.89 | 7.76 | qfq | 4,342,300 | 34,166,388 | 1.81% |
| 2024-09-18 | 7.89 | 7.95 | 7.64 | 7.75 | 7.62 | qfq | 5,019,964 | 38,811,912 | -1.65% |
| 2024-09-13 | 7.94 | 8.14 | 7.87 | 7.88 | 7.75 | qfq | 5,192,977 | 41,316,146 | -0.88% |
| 2024-09-12 | 8.25 | 8.30 | 7.94 | 7.95 | 7.81 | qfq | 5,372,180 | 43,355,607 | -2.33% |
| 2024-09-11 | 8.16 | 8.22 | 8.10 | 8.14 | 8.00 | qfq | 4,269,061 | 34,802,545 | -1.21% |
| 2024-09-10 | 8.51 | 8.58 | 7.97 | 8.24 | 8.10 | qfq | 10,482,864 | 86,137,396 | -3.96% |
| 2024-09-09 | 8.61 | 8.73 | 8.43 | 8.58 | 8.43 | qfq | 6,717,340 | 57,514,818 | -2.50% |
| 2024-09-06 | 8.61 | 8.95 | 8.42 | 8.80 | 8.65 | qfq | 11,235,013 | 97,770,478 | 1.03% |
| 2024-09-05 | 8.53 | 8.72 | 8.32 | 8.71 | 8.56 | qfq | 9,602,957 | 81,884,480 | 1.75% |
| 2024-09-04 | 8.78 | 8.82 | 8.52 | 8.56 | 8.41 | qfq | 9,727,045 | 84,247,630 | -4.89% |
| 2024-09-03 | 9.05 | 9.13 | 8.59 | 9.00 | 8.85 | qfq | 14,158,353 | 124,946,740 | -1.75% |
| 2024-09-02 | 9.42 | 9.67 | 9.08 | 9.16 | 9.00 | qfq | 13,367,313 | 124,708,961 | -4.78% |
| 2024-08-30 | 9.26 | 9.96 | 9.20 | 9.62 | 9.46 | qfq | 21,275,256 | 205,676,755 | 2.01% |
| 2024-08-29 | 9.32 | 9.58 | 9.01 | 9.43 | 9.27 | qfq | 18,357,479 | 171,138,687 | -3.38% |
| 2024-08-28 | 9.96 | 10.45 | 9.13 | 9.76 | 9.59 | qfq | 24,152,088 | 228,959,959 | -2.59% |
| 2024-08-27 | 8.98 | 10.84 | 8.80 | 10.02 | 9.85 | qfq | 30,527,698 | 316,272,272 | 10.96% |
| 2024-08-26 | 9.20 | 9.21 | 8.73 | 9.03 | 8.88 | qfq | 13,497,086 | 120,773,387 | -3.94% |
| 2024-08-23 | 8.65 | 9.53 | 8.31 | 9.40 | 9.24 | qfq | 20,079,391 | 182,365,619 | 2.84% |
| 2024-08-22 | 8.52 | 9.43 | 8.52 | 9.14 | 8.98 | qfq | 19,108,826 | 173,569,048 | 4.58% |
| 2024-08-21 | 9.48 | 9.94 | 8.60 | 8.74 | 8.59 | qfq | 19,292,718 | 176,032,453 | -8.58% |
| 2024-08-20 | 9.04 | 10.18 | 9.03 | 9.56 | 9.40 | qfq | 23,713,474 | 227,461,759 | -14.72% |
| 2024-08-19 | 9.65 | 11.42 | 9.61 | 11.21 | 11.02 | qfq | 35,409,892 | 373,363,216 | 17.75% |
| 2024-08-16 | 7.85 | 9.52 | 7.85 | 9.52 | 9.36 | qfq | 15,986,138 | 147,402,527 | 20.05% |
| 2024-08-15 | 7.75 | 7.93 | 7.53 | 7.93 | 7.80 | qfq | 2,962,127 | 23,054,383 | 2.32% |
| 2024-08-14 | 7.75 | 8.15 | 7.72 | 7.75 | 7.62 | qfq | 2,655,600 | 20,880,910 | -0.64% |
| 2024-08-13 | 7.58 | 7.80 | 7.48 | 7.80 | 7.67 | qfq | 1,965,615 | 14,963,202 | 3.31% |
| 2024-08-12 | 7.61 | 7.69 | 7.52 | 7.55 | 7.42 | qfq | 1,703,715 | 12,902,951 | -1.44% |
| 2024-08-09 | 7.55 | 7.84 | 7.55 | 7.66 | 7.53 | qfq | 2,906,900 | 22,344,056 | 1.59% |
| 2024-08-08 | 7.64 | 7.74 | 7.41 | 7.54 | 7.41 | qfq | 4,680,838 | 35,456,468 | -2.33% |
| 2024-08-07 | 7.91 | 8.22 | 7.62 | 7.72 | 7.59 | qfq | 6,224,214 | 49,357,659 | -3.26% |
| 2024-08-06 | 7.83 | 8.11 | 7.72 | 7.98 | 7.84 | qfq | 4,082,885 | 32,176,299 | 0.50% |
| 2024-08-05 | 7.68 | 7.97 | 7.56 | 7.94 | 7.81 | qfq | 4,154,112 | 32,137,661 | 3.39% |
| 2024-08-02 | 7.79 | 7.86 | 7.65 | 7.68 | 7.55 | qfq | 1,640,800 | 12,722,683 | -2.41% |
| 2024-08-01 | 7.81 | 7.89 | 7.71 | 7.87 | 7.74 | qfq | 1,810,292 | 14,168,085 | 1.16% |
| 2024-07-31 | 7.37 | 7.79 | 7.35 | 7.78 | 7.65 | qfq | 2,623,800 | 20,002,020 | 5.85% |
| 2024-07-30 | 7.48 | 7.53 | 7.33 | 7.35 | 7.23 | qfq | 2,423,300 | 17,932,709 | -1.21% |
| 2024-07-29 | 7.47 | 7.58 | 7.37 | 7.44 | 7.31 | qfq | 2,377,624 | 17,777,262 | -0.27% |
| 2024-07-26 | 7.18 | 7.55 | 7.18 | 7.46 | 7.33 | qfq | 2,649,818 | 19,730,365 | 3.32% |
| 2024-07-25 | 7.30 | 7.37 | 7.13 | 7.22 | 7.10 | qfq | 3,215,859 | 23,342,186 | -1.37% |
| 2024-07-24 | 7.51 | 7.64 | 7.31 | 7.32 | 7.20 | qfq | 2,871,800 | 21,299,949 | -3.17% |
| 2024-07-23 | 7.88 | 8.24 | 7.55 | 7.56 | 7.43 | qfq | 2,595,420 | 20,426,954 | -1.31% |
| 2024-07-22 | 7.59 | 7.71 | 7.56 | 7.66 | 7.53 | qfq | 699,100 | 5,341,996 | 0.79% |
| 2024-07-19 | 7.50 | 7.66 | 7.42 | 7.60 | 7.47 | qfq | 780,100 | 5,902,524 | 1.33% |
| 2024-07-18 | 7.51 | 7.54 | 7.24 | 7.50 | 7.37 | qfq | 1,330,260 | 9,819,089 | -0.27% |
| 2024-07-17 | 7.68 | 7.72 | 7.52 | 7.52 | 7.39 | qfq | 813,000 | 6,168,037 | -2.21% |
| 2024-07-16 | 7.73 | 7.79 | 7.61 | 7.69 | 7.56 | qfq | 520,204 | 4,001,566 | -1.03% |
| 2024-07-15 | 8.03 | 8.04 | 7.70 | 7.77 | 7.64 | qfq | 1,059,410 | 8,250,920 | -3.48% |
| 2024-07-12 | 8.08 | 8.18 | 8.00 | 8.05 | 7.91 | qfq | 549,268 | 4,444,499 | -0.62% |
| 2024-07-11 | 7.97 | 8.12 | 7.92 | 8.10 | 7.96 | qfq | 966,520 | 7,770,140 | 4.11% |
| 2024-07-10 | 7.91 | 8.03 | 7.76 | 7.78 | 7.65 | qfq | 548,140 | 4,298,020 | -1.64% |
| 2024-07-09 | 7.70 | 7.91 | 7.52 | 7.91 | 7.78 | qfq | 1,231,120 | 9,505,307 | 2.59% |
| 2024-07-08 | 7.90 | 7.98 | 7.69 | 7.71 | 7.58 | qfq | 879,500 | 6,823,641 | -2.65% |
| 2024-07-05 | 7.80 | 8.00 | 7.71 | 7.92 | 7.79 | qfq | 1,153,480 | 9,062,619 | 1.54% |
| 2024-07-04 | 8.08 | 8.18 | 7.78 | 7.80 | 7.67 | qfq | 1,976,288 | 15,622,583 | -3.94% |
| 2024-07-03 | 8.31 | 8.31 | 8.09 | 8.12 | 7.98 | qfq | 1,385,360 | 11,331,021 | -1.93% |
| 2024-07-02 | 8.23 | 8.34 | 8.20 | 8.28 | 8.14 | qfq | 975,037 | 8,065,650 | 0.49% |
| 2024-07-01 | 8.30 | 8.48 | 8.01 | 8.24 | 8.10 | qfq | 1,312,800 | 10,766,063 | -1.55% |
| 2024-06-28 | 8.33 | 8.54 | 8.18 | 8.37 | 8.23 | qfq | 1,355,226 | 11,373,118 | 0.00% |
| 2024-06-27 | 8.50 | 8.92 | 8.30 | 8.37 | 8.23 | qfq | 2,067,100 | 17,713,411 | -1.30% |
| 2024-06-26 | 8.05 | 8.56 | 7.96 | 8.48 | 8.34 | qfq | 1,686,972 | 13,994,464 | 5.21% |
| 2024-06-25 | 8.08 | 8.18 | 7.94 | 8.06 | 7.92 | qfq | 1,633,060 | 13,173,264 | 0.88% |
| 2024-06-24 | 8.44 | 8.44 | 7.93 | 7.99 | 7.85 | qfq | 2,559,968 | 20,655,083 | -5.67% |
| 2024-06-21 | 8.55 | 8.57 | 8.35 | 8.47 | 8.33 | qfq | 714,940 | 6,065,275 | -0.94% |
| 2024-06-20 | 8.76 | 8.93 | 8.47 | 8.55 | 8.40 | qfq | 1,467,220 | 12,704,009 | -2.40% |
| 2024-06-19 | 8.63 | 8.88 | 8.62 | 8.76 | 8.61 | qfq | 1,032,020 | 9,032,386 | 1.51% |
| 2024-06-18 | 8.41 | 8.63 | 8.33 | 8.63 | 8.48 | qfq | 977,900 | 8,353,156 | 2.25% |
| 2024-06-17 | 8.46 | 8.60 | 8.36 | 8.44 | 8.30 | qfq | 910,120 | 7,724,106 | -0.59% |
| 2024-06-14 | 8.46 | 8.53 | 8.08 | 8.49 | 8.35 | qfq | 1,104,400 | 9,319,295 | 0.47% |
| 2024-06-13 | 8.49 | 8.58 | 8.35 | 8.45 | 8.31 | qfq | 959,100 | 8,111,640 | -0.59% |
| 2024-06-12 | 8.37 | 8.51 | 8.33 | 8.50 | 8.36 | qfq | 911,980 | 7,717,845 | 1.67% |
| 2024-06-11 | 8.44 | 8.44 | 8.11 | 8.36 | 8.22 | qfq | 1,400,766 | 11,532,038 | -1.07% |
| 2024-06-07 | 8.19 | 8.52 | 7.97 | 8.45 | 8.31 | qfq | 2,112,360 | 17,665,008 | 4.06% |
| 2024-06-06 | 8.66 | 8.79 | 8.08 | 8.12 | 7.83 | qfq | 2,705,320 | 22,533,506 | -5.58% |
| 2024-06-05 | 8.91 | 8.98 | 8.56 | 8.60 | 8.29 | qfq | 1,804,832 | 15,676,674 | -3.37% |
| 2024-06-04 | 9.09 | 9.09 | 8.70 | 8.90 | 8.58 | qfq | 1,549,002 | 13,674,806 | -2.09% |
| 2024-06-03 | 9.36 | 9.50 | 9.00 | 9.09 | 8.76 | qfq | 1,787,080 | 16,518,990 | -2.99% |
| 2024-05-31 | 9.27 | 9.47 | 9.23 | 9.37 | 9.03 | qfq | 808,120 | 7,567,958 | 1.08% |
| 2024-05-30 | 9.47 | 9.47 | 9.16 | 9.27 | 8.93 | qfq | 937,200 | 8,735,740 | -1.59% |
| 2024-05-29 | 9.30 | 9.58 | 9.21 | 9.42 | 9.08 | qfq | 828,700 | 7,813,585 | 1.40% |
| 2024-05-28 | 9.41 | 9.58 | 9.25 | 9.29 | 8.95 | qfq | 1,026,000 | 9,591,007 | -1.28% |
| 2024-05-27 | 9.47 | 9.50 | 9.16 | 9.41 | 9.07 | qfq | 1,549,860 | 14,397,029 | -0.11% |
| 2024-05-24 | 9.47 | 9.63 | 9.41 | 9.42 | 9.08 | qfq | 1,101,844 | 10,514,699 | -1.36% |
| 2024-05-23 | 9.62 | 9.72 | 9.49 | 9.55 | 9.20 | qfq | 1,296,260 | 12,383,179 | -1.24% |
| 2024-05-22 | 9.65 | 9.73 | 9.56 | 9.67 | 9.32 | qfq | 840,780 | 8,107,091 | 0.21% |
| 2024-05-21 | 9.83 | 9.83 | 9.60 | 9.65 | 9.30 | qfq | 1,618,000 | 15,676,444 | -1.93% |
| 2024-05-20 | 9.77 | 9.85 | 9.70 | 9.84 | 9.48 | qfq | 1,095,600 | 10,739,959 | 0.72% |
| 2024-05-17 | 9.69 | 9.77 | 9.54 | 9.77 | 9.42 | qfq | 1,039,100 | 10,055,165 | 1.88% |
| 2024-05-16 | 9.46 | 9.72 | 9.45 | 9.59 | 9.24 | qfq | 1,038,080 | 9,998,729 | 0.74% |
| 2024-05-15 | 9.52 | 9.68 | 9.42 | 9.52 | 9.18 | qfq | 1,353,400 | 12,964,304 | 0.21% |
| 2024-05-14 | 9.50 | 9.58 | 9.41 | 9.50 | 9.16 | qfq | 1,048,873 | 9,980,016 | 1.06% |
| 2024-05-13 | 9.66 | 9.67 | 9.39 | 9.40 | 9.06 | qfq | 1,508,200 | 14,304,694 | -3.59% |
| 2024-05-10 | 9.82 | 9.84 | 9.71 | 9.75 | 9.40 | qfq | 1,178,873 | 11,507,788 | -0.61% |
| 2024-05-09 | 9.76 | 9.89 | 9.62 | 9.81 | 9.46 | qfq | 1,152,948 | 11,327,921 | 1.34% |
| 2024-05-08 | 9.90 | 9.90 | 9.67 | 9.68 | 9.33 | qfq | 1,189,236 | 11,595,302 | -2.02% |
| 2024-05-07 | 9.80 | 9.92 | 9.70 | 9.88 | 9.52 | qfq | 2,019,896 | 19,826,064 | 0.51% |
| 2024-05-06 | 9.83 | 9.97 | 9.73 | 9.83 | 9.47 | qfq | 1,964,520 | 19,268,417 | 1.44% |
| 2024-04-30 | 9.78 | 9.80 | 9.54 | 9.69 | 9.34 | qfq | 1,155,458 | 11,157,408 | -0.92% |
| 2024-04-29 | 9.49 | 9.82 | 9.44 | 9.78 | 9.43 | qfq | 1,640,904 | 15,910,085 | 3.71% |
| 2024-04-26 | 9.30 | 9.47 | 9.07 | 9.43 | 9.09 | qfq | 2,074,198 | 19,347,831 | 2.06% |
| 2024-04-25 | 9.22 | 9.30 | 9.06 | 9.24 | 8.91 | qfq | 1,201,840 | 11,081,039 | 0.76% |
| 2024-04-24 | 8.99 | 9.28 | 8.95 | 9.17 | 8.84 | qfq | 1,567,589 | 14,334,967 | 1.66% |
| 2024-04-23 | 8.65 | 9.07 | 8.51 | 9.02 | 8.69 | qfq | 2,659,033 | 23,560,215 | 1.12% |
| 2024-04-22 | 8.98 | 9.08 | 8.63 | 8.92 | 8.60 | qfq | 1,747,700 | 15,504,391 | -0.89% |
| 2024-04-19 | 9.22 | 9.24 | 8.98 | 9.00 | 8.67 | qfq | 1,588,400 | 14,422,134 | -1.32% |
| 2024-04-18 | 9.45 | 9.47 | 8.95 | 9.12 | 8.79 | qfq | 2,221,156 | 20,479,278 | 0.44% |
| 2024-04-17 | 8.42 | 9.09 | 8.42 | 9.08 | 8.75 | qfq | 3,061,776 | 27,272,958 | 8.10% |
| 2024-04-16 | 9.13 | 9.13 | 8.21 | 8.40 | 8.10 | qfq | 4,284,405 | 36,000,296 | -9.29% |
| 2024-04-15 | 9.65 | 9.71 | 9.01 | 9.26 | 8.93 | qfq | 4,155,312 | 38,401,206 | -4.63% |
| 2024-04-12 | 9.64 | 9.86 | 9.62 | 9.71 | 9.36 | qfq | 1,243,873 | 12,156,384 | 0.62% |
| 2024-04-11 | 9.51 | 9.84 | 9.42 | 9.65 | 9.30 | qfq | 1,592,533 | 15,470,440 | 0.52% |
| 2024-04-10 | 9.83 | 9.87 | 9.47 | 9.60 | 9.25 | qfq | 1,551,873 | 14,982,813 | -2.24% |
| 2024-04-09 | 9.81 | 9.94 | 9.65 | 9.82 | 9.46 | qfq | 2,049,940 | 19,974,763 | 0.00% |
| 2024-04-08 | 9.95 | 9.98 | 9.63 | 9.82 | 9.46 | qfq | 2,880,998 | 28,231,781 | -1.21% |
| 2024-04-03 | 10.11 | 10.13 | 9.80 | 9.94 | 9.58 | qfq | 1,549,140 | 15,401,495 | -1.88% |
| 2024-04-02 | 10.18 | 10.29 | 10.05 | 10.13 | 9.76 | qfq | 1,842,002 | 18,716,051 | -0.69% |
| 2024-04-01 | 10.02 | 10.25 | 10.02 | 10.20 | 9.83 | qfq | 2,067,960 | 20,992,142 | 1.59% |
| 2024-03-29 | 9.88 | 10.05 | 9.86 | 10.04 | 9.68 | qfq | 2,319,600 | 23,130,652 | 2.03% |
| 2024-03-28 | 9.52 | 9.96 | 9.51 | 9.84 | 9.48 | qfq | 2,210,300 | 21,684,324 | 3.47% |
| 2024-03-27 | 9.88 | 10.06 | 9.51 | 9.51 | 9.17 | qfq | 2,501,185 | 24,397,700 | -4.04% |
| 2024-03-26 | 9.70 | 9.98 | 9.67 | 9.91 | 9.55 | qfq | 3,116,070 | 30,660,430 | 1.95% |
| 2024-03-25 | 10.04 | 10.13 | 9.72 | 9.72 | 9.37 | qfq | 3,884,320 | 38,489,841 | -3.28% |
| 2024-03-22 | 10.30 | 10.43 | 10.00 | 10.05 | 9.69 | qfq | 3,097,800 | 31,483,608 | -2.71% |
| 2024-03-21 | 10.56 | 10.62 | 10.20 | 10.33 | 9.96 | qfq | 4,342,214 | 45,117,536 | -2.91% |
| 2024-03-20 | 10.59 | 10.65 | 10.45 | 10.64 | 10.26 | qfq | 3,901,771 | 41,147,866 | -0.56% |
| 2024-03-19 | 10.95 | 10.99 | 10.40 | 10.70 | 10.31 | qfq | 7,209,509 | 76,679,395 | -3.69% |
| 2024-03-18 | 10.56 | 11.39 | 10.48 | 11.11 | 10.71 | qfq | 10,912,865 | 118,297,206 | 9.24% |
| 2024-03-15 | 9.91 | 10.43 | 9.54 | 10.17 | 9.80 | qfq | 6,095,553 | 60,683,197 | 3.14% |
| 2024-03-14 | 9.82 | 10.20 | 9.73 | 9.86 | 9.50 | qfq | 6,621,762 | 65,950,304 | 2.82% |
| 2024-03-13 | 9.46 | 9.65 | 9.38 | 9.59 | 9.24 | qfq | 2,515,297 | 23,950,508 | 1.27% |
| 2024-03-12 | 9.31 | 9.47 | 9.16 | 9.47 | 9.13 | qfq | 2,464,268 | 22,994,349 | 1.72% |
| 2024-03-11 | 9.26 | 9.34 | 9.09 | 9.31 | 8.97 | qfq | 2,471,448 | 22,818,466 | 0.54% |
| 2024-03-08 | 9.08 | 9.36 | 8.97 | 9.26 | 8.93 | qfq | 2,550,776 | 23,433,983 | 2.09% |
| 2024-03-07 | 9.06 | 9.30 | 9.00 | 9.07 | 8.74 | qfq | 3,059,300 | 27,996,083 | 0.22% |
| 2024-03-06 | 8.83 | 9.11 | 8.71 | 9.05 | 8.72 | qfq | 2,590,228 | 23,187,471 | 3.08% |
| 2024-03-05 | 9.00 | 9.03 | 8.71 | 8.78 | 8.46 | qfq | 2,429,980 | 21,425,790 | -2.98% |
| 2024-03-04 | 9.10 | 9.18 | 8.76 | 9.05 | 8.72 | qfq | 3,387,058 | 30,436,427 | -0.55% |
| 2024-03-01 | 8.81 | 9.11 | 8.81 | 9.10 | 8.77 | qfq | 3,581,402 | 32,104,176 | 3.29% |
| 2024-02-29 | 8.45 | 8.88 | 8.41 | 8.81 | 8.49 | qfq | 4,418,823 | 38,516,360 | 4.26% |
| 2024-02-28 | 9.47 | 9.68 | 8.40 | 8.45 | 8.14 | qfq | 6,564,209 | 58,832,649 | -10.96% |
| 2024-02-27 | 9.18 | 9.52 | 8.99 | 9.49 | 9.15 | qfq | 3,334,712 | 31,012,474 | 2.82% |
| 2024-02-26 | 8.80 | 9.50 | 8.80 | 9.23 | 8.90 | qfq | 5,201,456 | 47,753,923 | 4.65% |
| 2024-02-23 | 8.47 | 8.87 | 8.40 | 8.82 | 8.50 | qfq | 4,947,679 | 42,520,206 | 4.50% |
| 2024-02-22 | 8.28 | 8.50 | 8.18 | 8.44 | 8.13 | qfq | 4,239,525 | 35,403,677 | 2.80% |
| 2024-02-21 | 8.10 | 8.59 | 7.98 | 8.21 | 7.91 | qfq | 4,056,422 | 33,819,495 | 0.37% |
| 2024-02-20 | 8.09 | 8.27 | 7.95 | 8.18 | 7.88 | qfq | 2,395,870 | 19,461,259 | 0.74% |
| 2024-02-19 | 7.66 | 8.23 | 7.66 | 8.12 | 7.83 | qfq | 5,167,978 | 41,477,908 | 6.01% |
| 2024-02-08 | 6.68 | 7.76 | 6.66 | 7.66 | 7.38 | qfq | 6,670,591 | 48,413,466 | 14.50% |
| 2024-02-07 | 7.18 | 7.18 | 6.52 | 6.69 | 6.45 | qfq | 6,327,730 | 42,513,175 | -6.82% |
| 2024-02-06 | 7.12 | 7.41 | 6.49 | 7.18 | 6.92 | qfq | 7,855,464 | 54,351,353 | -2.45% |
| 2024-02-05 | 8.51 | 8.52 | 7.06 | 7.36 | 7.09 | qfq | 5,616,100 | 42,180,220 | -14.22% |
| 2024-02-02 | 9.13 | 9.41 | 8.19 | 8.58 | 8.27 | qfq | 3,739,468 | 32,697,226 | -6.02% |
| 2024-02-01 | 9.34 | 9.35 | 8.82 | 9.13 | 8.80 | qfq | 2,633,148 | 23,903,596 | -2.25% |
| 2024-01-31 | 10.03 | 10.03 | 9.26 | 9.34 | 9.00 | qfq | 3,544,560 | 33,845,944 | -6.88% |
| 2024-01-30 | 10.39 | 10.39 | 9.96 | 10.03 | 9.67 | qfq | 1,792,820 | 18,223,394 | -2.81% |
| 2024-01-29 | 10.97 | 11.00 | 10.27 | 10.32 | 9.95 | qfq | 2,764,712 | 28,948,538 | -5.49% |
| 2024-01-26 | 10.84 | 11.07 | 10.79 | 10.92 | 10.53 | qfq | 2,326,680 | 25,458,171 | 1.20% |
| 2024-01-25 | 10.32 | 10.83 | 10.27 | 10.79 | 10.40 | qfq | 1,956,538 | 20,765,245 | 4.55% |
| 2024-01-24 | 10.41 | 10.50 | 9.86 | 10.32 | 9.95 | qfq | 2,531,470 | 25,732,103 | -0.39% |
| 2024-01-23 | 10.42 | 10.63 | 10.00 | 10.36 | 9.99 | qfq | 2,693,881 | 27,720,628 | -1.05% |
| 2024-01-22 | 11.27 | 11.30 | 10.36 | 10.47 | 10.09 | qfq | 2,748,930 | 29,928,682 | -6.60% |
| 2024-01-19 | 11.45 | 11.50 | 11.18 | 11.21 | 10.80 | qfq | 1,631,460 | 18,421,459 | -2.10% |
| 2024-01-18 | 11.60 | 11.63 | 11.13 | 11.45 | 11.04 | qfq | 2,104,648 | 23,864,666 | -1.29% |
| 2024-01-17 | 11.88 | 12.00 | 11.60 | 11.60 | 11.18 | qfq | 2,036,240 | 24,025,803 | -1.86% |
| 2024-01-16 | 11.81 | 11.98 | 11.60 | 11.82 | 11.39 | qfq | 1,977,940 | 23,229,570 | -0.08% |
| 2024-01-15 | 11.86 | 12.04 | 11.72 | 11.83 | 11.40 | qfq | 1,351,360 | 15,995,383 | -1.25% |
| 2024-01-12 | 12.10 | 12.17 | 11.95 | 11.98 | 11.55 | qfq | 2,171,948 | 26,189,119 | -1.40% |
| 2024-01-11 | 11.79 | 12.16 | 11.72 | 12.15 | 11.71 | qfq | 2,042,008 | 24,435,478 | 3.05% |
| 2024-01-10 | 11.89 | 12.20 | 11.73 | 11.79 | 11.36 | qfq | 1,798,200 | 21,381,200 | -1.26% |
| 2024-01-09 | 11.98 | 12.14 | 11.84 | 11.94 | 11.51 | qfq | 1,654,500 | 19,827,360 | 0.84% |
| 2024-01-08 | 12.14 | 12.19 | 11.80 | 11.84 | 11.41 | qfq | 1,287,613 | 15,333,434 | -1.91% |
| 2024-01-05 | 12.27 | 12.37 | 11.99 | 12.07 | 11.63 | qfq | 1,266,940 | 15,396,864 | -1.47% |
| 2024-01-04 | 12.19 | 12.41 | 12.15 | 12.25 | 11.81 | qfq | 1,620,460 | 19,809,580 | -0.33% |
| 2024-01-03 | 12.32 | 12.44 | 12.10 | 12.29 | 11.85 | qfq | 1,733,800 | 21,208,822 | -0.89% |
| 2024-01-02 | 12.25 | 12.46 | 12.23 | 12.40 | 11.95 | qfq | 2,740,920 | 33,948,306 | 1.72% |
| 2023-12-29 | 11.95 | 12.21 | 11.89 | 12.19 | 11.75 | qfq | 1,995,620 | 24,207,476 | 1.75% |
| 2023-12-28 | 11.71 | 12.01 | 11.51 | 11.98 | 11.55 | qfq | 2,054,522 | 24,224,515 | 2.31% |
| 2023-12-27 | 11.58 | 11.75 | 11.52 | 11.71 | 11.29 | qfq | 1,680,300 | 19,563,962 | 0.86% |
| 2023-12-26 | 11.79 | 11.88 | 11.55 | 11.61 | 11.19 | qfq | 1,418,848 | 16,489,539 | -1.69% |
| 2023-12-25 | 11.89 | 11.94 | 11.71 | 11.81 | 11.38 | qfq | 1,696,400 | 20,005,039 | -0.67% |
| 2023-12-22 | 12.19 | 12.19 | 11.85 | 11.89 | 11.46 | qfq | 1,593,820 | 19,127,109 | -1.98% |
| 2023-12-21 | 11.98 | 12.15 | 11.76 | 12.13 | 11.69 | qfq | 1,847,639 | 22,088,283 | 1.68% |
| 2023-12-20 | 11.94 | 12.13 | 11.90 | 11.93 | 11.50 | qfq | 1,537,723 | 18,482,087 | -0.25% |
| 2023-12-19 | 11.88 | 12.06 | 11.75 | 11.96 | 11.53 | qfq | 1,328,024 | 15,789,533 | 1.53% |
| 2023-12-18 | 11.96 | 12.04 | 11.76 | 11.78 | 11.35 | qfq | 1,650,211 | 19,632,573 | -1.51% |
| 2023-12-15 | 11.96 | 12.10 | 11.89 | 11.96 | 11.53 | qfq | 1,243,400 | 14,861,720 | -0.25% |
| 2023-12-14 | 12.02 | 12.26 | 11.91 | 11.99 | 11.56 | qfq | 1,443,720 | 17,372,251 | -0.66% |
| 2023-12-13 | 12.11 | 12.27 | 11.95 | 12.07 | 11.63 | qfq | 1,276,340 | 15,458,718 | -0.17% |
| 2023-12-12 | 12.09 | 12.15 | 11.91 | 12.09 | 11.65 | qfq | 1,120,800 | 13,460,884 | 0.33% |
| 2023-12-11 | 11.96 | 12.18 | 11.85 | 12.05 | 11.61 | qfq | 2,267,900 | 27,260,898 | 0.42% |
| 2023-12-08 | 12.25 | 12.35 | 11.96 | 12.00 | 11.57 | qfq | 1,626,600 | 19,705,783 | -2.04% |
| 2023-12-07 | 12.30 | 12.42 | 12.18 | 12.25 | 11.81 | qfq | 1,017,200 | 12,468,209 | -0.33% |
| 2023-12-06 | 12.30 | 12.49 | 12.25 | 12.29 | 11.85 | qfq | 1,443,100 | 17,831,921 | 0.24% |
| 2023-12-05 | 12.48 | 12.51 | 12.25 | 12.26 | 11.82 | qfq | 1,606,660 | 19,838,444 | -1.92% |
| 2023-12-04 | 12.62 | 12.69 | 12.44 | 12.50 | 12.05 | qfq | 1,836,800 | 22,977,664 | -0.95% |
| 2023-12-01 | 12.70 | 12.72 | 12.49 | 12.62 | 12.16 | qfq | 1,507,540 | 19,014,067 | -0.63% |
| 2023-11-30 | 12.76 | 12.85 | 12.54 | 12.70 | 12.24 | qfq | 1,451,392 | 18,325,764 | -0.39% |
| 2023-11-29 | 12.94 | 12.94 | 12.70 | 12.75 | 12.29 | qfq | 1,415,520 | 18,109,471 | -0.78% |
| 2023-11-28 | 12.66 | 12.94 | 12.65 | 12.85 | 12.39 | qfq | 2,072,360 | 26,561,280 | 0.94% |
| 2023-11-27 | 12.52 | 12.82 | 12.46 | 12.73 | 12.27 | qfq | 2,495,902 | 31,667,709 | 2.17% |
| 2023-11-24 | 12.81 | 12.81 | 12.41 | 12.46 | 12.01 | qfq | 1,921,760 | 24,026,268 | -2.43% |
| 2023-11-23 | 12.69 | 12.83 | 12.59 | 12.77 | 12.31 | qfq | 1,967,442 | 25,036,241 | 0.87% |
| 2023-11-22 | 12.84 | 12.98 | 12.65 | 12.66 | 12.20 | qfq | 1,988,800 | 25,429,576 | -1.17% |
| 2023-11-21 | 13.07 | 13.11 | 12.79 | 12.81 | 12.35 | qfq | 1,932,460 | 25,004,417 | -1.69% |
| 2023-11-20 | 12.88 | 13.03 | 12.77 | 13.03 | 12.56 | qfq | 1,749,200 | 22,590,859 | 1.16% |
| 2023-11-17 | 12.73 | 12.96 | 12.64 | 12.88 | 12.41 | qfq | 1,563,100 | 20,048,591 | 1.58% |
| 2023-11-16 | 12.89 | 12.91 | 12.65 | 12.68 | 12.22 | qfq | 1,840,200 | 23,435,653 | -1.78% |
| 2023-11-15 | 12.93 | 13.02 | 12.79 | 12.91 | 12.44 | qfq | 2,259,804 | 29,169,590 | 0.55% |
| 2023-11-14 | 12.73 | 12.90 | 12.60 | 12.84 | 12.38 | qfq | 2,059,910 | 26,373,509 | 0.86% |
| 2023-11-13 | 12.53 | 12.74 | 12.49 | 12.73 | 12.27 | qfq | 2,065,766 | 26,103,390 | 1.60% |
| 2023-11-10 | 12.47 | 12.56 | 12.37 | 12.53 | 12.08 | qfq | 1,750,749 | 21,851,419 | 0.48% |
| 2023-11-09 | 12.62 | 12.77 | 12.44 | 12.47 | 12.02 | qfq | 2,321,580 | 29,169,244 | -1.11% |
| 2023-11-08 | 12.72 | 12.82 | 12.52 | 12.61 | 12.15 | qfq | 2,206,604 | 27,901,951 | -1.18% |
| 2023-11-07 | 12.76 | 12.81 | 12.60 | 12.76 | 12.30 | qfq | 1,857,820 | 23,646,552 | 0.00% |
| 2023-11-06 | 12.82 | 13.03 | 12.55 | 12.76 | 12.30 | qfq | 3,082,824 | 39,154,489 | -0.47% |
| 2023-11-03 | 12.61 | 13.05 | 12.61 | 12.82 | 12.36 | qfq | 2,000,916 | 25,800,524 | 1.75% |
| 2023-11-02 | 12.57 | 12.85 | 12.57 | 12.60 | 12.14 | qfq | 1,665,676 | 21,170,260 | -0.40% |
| 2023-11-01 | 12.56 | 12.76 | 12.53 | 12.65 | 12.19 | qfq | 1,574,300 | 19,884,148 | 0.16% |
| 2023-10-31 | 12.75 | 12.84 | 12.55 | 12.63 | 12.17 | qfq | 1,457,400 | 18,427,967 | -0.86% |
| 2023-10-30 | 12.46 | 12.83 | 12.40 | 12.74 | 12.28 | qfq | 2,667,382 | 33,767,179 | 2.74% |
| 2023-10-27 | 12.37 | 12.49 | 12.17 | 12.40 | 11.95 | qfq | 1,728,760 | 21,364,164 | 0.08% |
| 2023-10-26 | 12.11 | 12.40 | 12.11 | 12.39 | 11.94 | qfq | 1,857,099 | 22,703,021 | -0.16% |
| 2023-10-25 | 12.08 | 12.63 | 12.08 | 12.41 | 11.96 | qfq | 2,325,680 | 28,766,077 | 1.06% |
| 2023-10-24 | 11.85 | 12.34 | 11.82 | 12.28 | 11.84 | qfq | 2,179,388 | 26,542,660 | 4.16% |
| 2023-10-23 | 12.09 | 12.15 | 11.72 | 11.79 | 11.36 | qfq | 1,492,820 | 17,720,016 | -2.08% |
| 2023-10-20 | 12.13 | 12.30 | 12.00 | 12.04 | 11.60 | qfq | 1,468,840 | 17,779,347 | -0.99% |
| 2023-10-19 | 12.16 | 12.48 | 12.11 | 12.16 | 11.72 | qfq | 1,910,988 | 23,457,116 | 0.00% |
| 2023-10-18 | 12.49 | 12.49 | 12.06 | 12.16 | 11.72 | qfq | 2,179,988 | 26,601,236 | -2.64% |
| 2023-10-17 | 12.58 | 12.68 | 12.33 | 12.49 | 12.04 | qfq | 1,892,912 | 23,571,631 | -0.56% |
| 2023-10-16 | 12.72 | 12.87 | 12.48 | 12.56 | 12.11 | qfq | 2,815,358 | 35,558,302 | -1.72% |
| 2023-10-13 | 13.08 | 13.11 | 12.70 | 12.78 | 12.32 | qfq | 3,284,324 | 42,177,287 | -2.44% |
| 2023-10-12 | 13.09 | 13.25 | 12.85 | 13.10 | 12.63 | qfq | 5,365,880 | 69,802,057 | 0.08% |
| 2023-10-11 | 13.39 | 13.40 | 13.00 | 13.09 | 12.62 | qfq | 4,379,328 | 57,382,132 | -2.31% |
| 2023-10-10 | 13.63 | 13.91 | 13.35 | 13.40 | 12.92 | qfq | 5,128,228 | 69,582,263 | -1.11% |
| 2023-10-09 | 14.58 | 14.66 | 13.34 | 13.55 | 13.06 | qfq | 5,624,308 | 77,219,882 | -6.94% |
| 2023-09-28 | 14.11 | 14.60 | 13.90 | 14.56 | 14.03 | qfq | 3,348,224 | 47,935,047 | 4.00% |
| 2023-09-27 | 14.55 | 14.55 | 13.90 | 14.00 | 13.49 | qfq | 2,782,912 | 39,259,695 | -2.78% |
| 2023-09-26 | 14.28 | 14.69 | 14.15 | 14.40 | 13.88 | qfq | 2,708,100 | 39,149,235 | 0.63% |
| 2023-09-25 | 13.95 | 14.47 | 13.93 | 14.31 | 13.79 | qfq | 4,519,560 | 64,338,283 | 2.65% |
| 2023-09-22 | 13.80 | 14.04 | 13.33 | 13.94 | 13.44 | qfq | 4,282,420 | 58,699,078 | 1.68% |
| 2023-09-21 | 14.02 | 14.18 | 13.65 | 13.71 | 13.21 | qfq | 3,204,776 | 44,370,797 | -2.42% |
| 2023-09-20 | 14.42 | 14.60 | 14.00 | 14.05 | 13.54 | qfq | 4,473,856 | 63,423,784 | -2.23% |
| 2023-09-19 | 14.90 | 15.09 | 14.32 | 14.37 | 13.85 | qfq | 5,958,962 | 86,951,085 | -4.01% |
| 2023-09-18 | 15.54 | 16.01 | 14.65 | 14.97 | 14.43 | qfq | 10,222,100 | 158,140,556 | -1.84% |
| 2023-09-15 | 14.67 | 15.55 | 14.65 | 15.25 | 14.70 | qfq | 5,486,264 | 83,120,645 | 3.95% |
| 2023-09-14 | 15.00 | 15.17 | 14.57 | 14.67 | 14.14 | qfq | 2,350,696 | 34,661,552 | -2.91% |
| 2023-09-13 | 15.18 | 15.18 | 14.77 | 15.11 | 14.56 | qfq | 2,265,300 | 33,948,870 | -0.46% |
| 2023-09-12 | 15.22 | 15.34 | 15.00 | 15.18 | 14.63 | qfq | 3,192,914 | 48,491,110 | 0.33% |
| 2023-09-11 | 15.58 | 15.59 | 14.97 | 15.13 | 14.58 | qfq | 4,851,920 | 73,548,322 | -1.88% |
| 2023-09-08 | 15.56 | 15.79 | 15.26 | 15.42 | 14.86 | qfq | 3,934,940 | 60,605,656 | -1.41% |
| 2023-09-07 | 15.57 | 15.70 | 15.26 | 15.64 | 15.07 | qfq | 7,226,026 | 111,916,664 | -0.45% |
| 2023-09-06 | 14.75 | 16.08 | 14.53 | 15.71 | 15.14 | qfq | 12,995,277 | 200,329,862 | 5.15% |
| 2023-09-05 | 14.30 | 15.14 | 14.21 | 14.94 | 14.40 | qfq | 7,011,697 | 103,789,169 | 4.40% |
| 2023-09-04 | 14.42 | 14.65 | 14.12 | 14.31 | 13.79 | qfq | 2,784,740 | 39,835,003 | -0.42% |
| 2023-09-01 | 14.87 | 14.97 | 14.24 | 14.37 | 13.85 | qfq | 3,963,960 | 57,252,245 | -3.82% |
| 2023-08-31 | 14.68 | 15.16 | 14.53 | 14.94 | 14.40 | qfq | 3,457,548 | 51,435,246 | 1.29% |
| 2023-08-30 | 14.35 | 15.50 | 14.35 | 14.75 | 14.22 | qfq | 5,405,012 | 81,000,451 | 1.58% |
| 2023-08-29 | 13.67 | 14.53 | 13.57 | 14.52 | 13.99 | qfq | 2,986,064 | 42,435,836 | 6.92% |
| 2023-08-28 | 14.84 | 14.84 | 13.56 | 13.58 | 13.09 | qfq | 4,092,452 | 57,106,122 | -0.80% |
| 2023-08-25 | 13.68 | 14.00 | 13.52 | 13.69 | 13.19 | qfq | 1,965,520 | 27,130,794 | -0.44% |
| 2023-08-24 | 13.98 | 14.27 | 13.70 | 13.75 | 13.25 | qfq | 2,378,680 | 33,062,113 | -1.79% |
| 2023-08-23 | 14.01 | 14.51 | 13.96 | 14.00 | 13.49 | qfq | 2,162,200 | 30,584,729 | -1.13% |
| 2023-08-22 | 14.32 | 14.45 | 13.93 | 14.16 | 13.65 | qfq | 2,833,247 | 40,006,856 | -1.05% |
| 2023-08-21 | 14.61 | 14.67 | 14.27 | 14.31 | 13.79 | qfq | 4,161,124 | 60,086,184 | -1.92% |
| 2023-08-18 | 14.48 | 14.88 | 14.30 | 14.59 | 14.06 | qfq | 7,112,527 | 104,056,498 | 1.46% |
| 2023-08-17 | 14.01 | 14.46 | 13.82 | 14.38 | 13.86 | qfq | 4,947,064 | 70,643,782 | 2.93% |
| 2023-08-16 | 14.23 | 14.35 | 13.76 | 13.97 | 13.46 | qfq | 5,965,264 | 84,043,684 | -0.36% |
| 2023-08-15 | 14.22 | 14.45 | 13.86 | 14.02 | 13.51 | qfq | 7,518,240 | 106,036,113 | -2.64% |
| 2023-08-14 | 13.58 | 14.55 | 13.43 | 14.40 | 13.88 | qfq | 7,070,501 | 98,875,726 | 3.60% |
| 2023-08-11 | 13.35 | 13.98 | 13.30 | 13.90 | 13.40 | qfq | 7,571,036 | 103,733,388 | 5.70% |
| 2023-08-10 | 12.82 | 13.30 | 12.74 | 13.15 | 12.67 | qfq | 2,306,066 | 30,098,385 | 2.98% |
| 2023-08-09 | 13.12 | 13.12 | 12.67 | 12.77 | 12.31 | qfq | 1,605,520 | 20,515,154 | -1.92% |
| 2023-08-08 | 13.20 | 13.28 | 12.96 | 13.02 | 12.55 | qfq | 1,537,340 | 20,054,122 | -0.08% |
| 2023-08-07 | 13.00 | 13.11 | 12.88 | 13.03 | 12.56 | qfq | 1,824,300 | 23,731,384 | -1.66% |
| 2023-08-04 | 13.30 | 13.35 | 13.06 | 13.25 | 12.77 | qfq | 1,551,180 | 20,480,676 | 1.38% |
| 2023-08-03 | 13.40 | 13.40 | 12.99 | 13.07 | 12.60 | qfq | 1,568,380 | 20,517,497 | -2.24% |
| 2023-08-02 | 13.44 | 13.55 | 13.20 | 13.37 | 12.89 | qfq | 1,235,020 | 16,453,848 | -1.55% |
| 2023-08-01 | 13.66 | 13.90 | 13.48 | 13.58 | 13.09 | qfq | 2,300,528 | 31,192,967 | -1.24% |
| 2023-07-31 | 13.49 | 14.28 | 13.46 | 13.75 | 13.25 | qfq | 2,940,680 | 41,149,446 | 2.15% |
| 2023-07-28 | 14.05 | 14.06 | 13.32 | 13.46 | 12.97 | qfq | 2,995,664 | 40,553,689 | -4.20% |
| 2023-07-27 | 14.27 | 14.30 | 13.98 | 14.05 | 13.54 | qfq | 1,606,360 | 22,627,685 | -1.54% |
| 2023-07-26 | 13.99 | 14.40 | 13.83 | 14.27 | 13.75 | qfq | 2,656,340 | 37,730,876 | 2.88% |
| 2023-07-25 | 13.67 | 14.01 | 13.55 | 13.87 | 13.37 | qfq | 1,900,448 | 26,292,148 | 1.54% |
| 2023-07-24 | 13.83 | 14.15 | 13.63 | 13.66 | 13.17 | qfq | 1,705,808 | 23,574,263 | -0.80% |
| 2023-07-21 | 14.15 | 14.32 | 13.68 | 13.77 | 13.27 | qfq | 3,008,324 | 41,838,711 | -2.20% |
| 2023-07-20 | 14.77 | 14.81 | 13.99 | 14.08 | 13.57 | qfq | 2,760,916 | 39,635,241 | -4.22% |
| 2023-07-19 | 14.61 | 14.98 | 14.41 | 14.70 | 14.17 | qfq | 5,529,120 | 81,172,920 | -0.61% |
| 2023-07-18 | 13.83 | 15.23 | 13.76 | 14.79 | 14.26 | qfq | 6,705,816 | 98,233,987 | 6.48% |