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
道氏技术300409.SZ
最近收盘价16.422026-07-17
最近交易日2026-07-17
成交量（股）22,685,156
成交额（元）383,613,836
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.1799999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.2001123 | — | — | — | 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 | 17.26 | 17.53 | 16.30 | 16.42 | 16.42 | qfq | 22,685,156 | 383,613,836 | -4.87% |
| 2026-07-16 | 17.21 | 17.70 | 16.99 | 17.26 | 17.26 | qfq | 15,143,581 | 262,816,062 | -0.63% |
| 2026-07-15 | 17.50 | 17.87 | 17.30 | 17.37 | 17.37 | qfq | 14,336,400 | 251,745,660 | -0.97% |
| 2026-07-14 | 17.47 | 17.63 | 16.92 | 17.54 | 17.54 | qfq | 17,831,977 | 309,355,247 | 0.40% |
| 2026-07-13 | 18.49 | 18.60 | 17.47 | 17.47 | 17.47 | qfq | 20,646,437 | 369,405,192 | -6.23% |
| 2026-07-10 | 18.59 | 19.42 | 18.51 | 18.63 | 18.63 | qfq | 21,459,641 | 405,627,387 | 0.27% |
| 2026-07-09 | 18.81 | 19.06 | 17.83 | 18.58 | 18.58 | qfq | 24,479,066 | 449,704,794 | -1.38% |
| 2026-07-08 | 19.64 | 19.70 | 18.83 | 18.84 | 18.84 | qfq | 18,674,212 | 356,411,460 | -4.27% |
| 2026-07-07 | 20.02 | 20.44 | 19.56 | 19.68 | 19.68 | qfq | 15,066,030 | 300,478,116 | -2.28% |
| 2026-07-06 | 20.53 | 20.98 | 20.05 | 20.14 | 20.14 | qfq | 20,836,536 | 426,147,670 | -2.38% |
| 2026-07-03 | 20.29 | 21.12 | 20.25 | 20.63 | 20.63 | qfq | 23,764,367 | 491,035,330 | 1.68% |
| 2026-07-02 | 20.80 | 21.02 | 20.21 | 20.29 | 20.29 | qfq | 23,907,452 | 492,406,479 | -3.38% |
| 2026-07-01 | 19.90 | 21.24 | 19.88 | 21.00 | 21.00 | qfq | 30,726,558 | 635,627,808 | 5.37% |
| 2026-06-30 | 19.25 | 20.28 | 19.11 | 19.93 | 19.93 | qfq | 21,382,379 | 421,061,006 | 3.53% |
| 2026-06-29 | 19.77 | 19.86 | 18.75 | 19.25 | 19.25 | qfq | 28,084,345 | 537,353,493 | -2.68% |
| 2026-06-26 | 21.00 | 21.27 | 19.78 | 19.78 | 19.78 | qfq | 26,324,957 | 534,257,106 | -6.61% |
| 2026-06-25 | 21.50 | 21.73 | 20.86 | 21.18 | 21.18 | qfq | 26,935,040 | 570,551,948 | -2.80% |
| 2026-06-24 | 21.55 | 21.96 | 21.52 | 21.79 | 21.79 | qfq | 20,509,755 | 446,629,996 | 1.40% |
| 2026-06-23 | 22.42 | 22.44 | 21.36 | 21.49 | 21.49 | qfq | 25,926,213 | 566,749,565 | -5.04% |
| 2026-06-22 | 21.72 | 22.66 | 21.32 | 22.63 | 22.63 | qfq | 32,808,612 | 719,043,649 | 2.86% |
| 2026-06-18 | 22.16 | 22.31 | 21.77 | 22.00 | 22.00 | qfq | 21,547,282 | 475,097,993 | -0.72% |
| 2026-06-17 | 22.20 | 22.34 | 21.86 | 22.16 | 22.16 | qfq | 23,703,999 | 523,915,654 | -0.63% |
| 2026-06-16 | 21.88 | 22.58 | 21.64 | 22.30 | 22.30 | qfq | 28,339,759 | 629,465,482 | 1.92% |
| 2026-06-15 | 21.12 | 21.89 | 21.12 | 21.88 | 21.88 | qfq | 26,806,362 | 580,581,941 | 5.29% |
| 2026-06-12 | 19.96 | 21.32 | 19.96 | 20.78 | 20.78 | qfq | 37,765,758 | 783,307,577 | 5.43% |
| 2026-06-11 | 20.02 | 20.18 | 19.63 | 19.71 | 19.71 | qfq | 17,621,987 | 349,226,940 | -2.33% |
| 2026-06-10 | 20.50 | 20.72 | 19.95 | 20.18 | 20.18 | qfq | 18,644,774 | 377,355,499 | -2.84% |
| 2026-06-09 | 20.69 | 20.91 | 20.20 | 20.77 | 20.77 | qfq | 18,214,597 | 374,331,037 | 1.96% |
| 2026-06-08 | 20.81 | 21.21 | 20.07 | 20.37 | 20.37 | qfq | 22,854,185 | 472,442,140 | -5.12% |
| 2026-06-05 | 21.79 | 22.11 | 21.00 | 21.47 | 21.47 | qfq | 20,351,175 | 437,602,372 | 0.23% |
| 2026-06-04 | 21.77 | 21.85 | 21.31 | 21.42 | 21.42 | qfq | 17,869,614 | 385,488,587 | -2.64% |
| 2026-06-03 | 21.98 | 22.48 | 21.78 | 22.00 | 21.75 | qfq | 17,276,178 | 381,989,326 | -0.45% |
| 2026-06-02 | 22.60 | 22.68 | 21.75 | 22.10 | 21.85 | qfq | 18,579,046 | 410,413,782 | -2.00% |
| 2026-06-01 | 22.48 | 23.08 | 22.48 | 22.55 | 22.30 | qfq | 21,731,888 | 496,074,865 | 1.21% |
| 2026-05-29 | 23.40 | 23.60 | 22.11 | 22.28 | 22.03 | qfq | 33,156,184 | 753,189,427 | -4.95% |
| 2026-05-28 | 24.65 | 24.85 | 23.01 | 23.44 | 23.18 | qfq | 41,789,847 | 981,889,900 | -5.79% |
| 2026-05-27 | 24.83 | 25.55 | 24.63 | 24.88 | 24.60 | qfq | 25,362,005 | 637,181,072 | -0.48% |
| 2026-05-26 | 24.66 | 25.16 | 24.52 | 25.00 | 24.72 | qfq | 21,025,421 | 524,133,443 | 0.73% |
| 2026-05-25 | 25.03 | 25.19 | 24.60 | 24.82 | 24.54 | qfq | 21,081,780 | 522,637,834 | -2.13% |
| 2026-05-22 | 24.70 | 25.36 | 24.32 | 25.36 | 25.08 | qfq | 20,393,680 | 505,745,159 | 3.30% |
| 2026-05-21 | 25.42 | 25.78 | 24.55 | 24.55 | 24.28 | qfq | 26,859,095 | 679,290,803 | -3.23% |
| 2026-05-20 | 25.17 | 25.56 | 24.74 | 25.37 | 25.09 | qfq | 24,010,706 | 602,293,096 | -0.20% |
| 2026-05-19 | 24.99 | 25.82 | 24.99 | 25.42 | 25.14 | qfq | 24,991,865 | 635,783,402 | 1.40% |
| 2026-05-18 | 24.83 | 25.15 | 24.22 | 25.07 | 24.79 | qfq | 20,131,452 | 499,580,676 | 0.64% |
| 2026-05-15 | 24.85 | 25.43 | 24.76 | 24.91 | 24.63 | qfq | 26,267,153 | 657,320,795 | 0.69% |
| 2026-05-14 | 26.00 | 26.00 | 24.74 | 24.74 | 24.46 | qfq | 39,258,062 | 989,284,094 | -5.17% |
| 2026-05-13 | 26.05 | 26.29 | 25.80 | 26.09 | 25.80 | qfq | 35,369,701 | 921,514,725 | -0.42% |
| 2026-05-12 | 27.78 | 27.80 | 26.02 | 26.20 | 25.91 | qfq | 53,428,582 | 1,419,846,195 | -5.35% |
| 2026-05-11 | 27.99 | 28.22 | 27.46 | 27.68 | 27.37 | qfq | 41,286,803 | 1,145,013,524 | -1.00% |
| 2026-05-08 | 28.08 | 28.54 | 27.90 | 27.96 | 27.65 | qfq | 45,801,033 | 1,290,233,437 | -0.85% |
| 2026-05-07 | 28.20 | 28.45 | 27.86 | 28.20 | 27.88 | qfq | 47,661,580 | 1,338,599,783 | -0.46% |
| 2026-05-06 | 27.23 | 28.36 | 27.14 | 28.33 | 28.01 | qfq | 52,527,301 | 1,461,280,514 | 5.20% |
| 2026-04-30 | 27.26 | 27.58 | 26.75 | 26.93 | 26.63 | qfq | 33,325,553 | 899,623,683 | -1.89% |
| 2026-04-29 | 26.13 | 27.58 | 26.13 | 27.45 | 27.14 | qfq | 50,293,429 | 1,366,523,375 | 4.02% |
| 2026-04-28 | 27.00 | 27.00 | 26.16 | 26.39 | 26.09 | qfq | 25,160,247 | 667,792,470 | -2.80% |
| 2026-04-27 | 26.58 | 27.39 | 26.35 | 27.15 | 26.85 | qfq | 32,851,734 | 883,113,335 | 1.65% |
| 2026-04-24 | 26.60 | 26.88 | 26.17 | 26.71 | 26.41 | qfq | 25,969,899 | 689,217,289 | 0.38% |
| 2026-04-23 | 27.11 | 27.49 | 26.49 | 26.61 | 26.31 | qfq | 30,436,423 | 813,657,558 | -2.49% |
| 2026-04-22 | 27.20 | 27.86 | 26.96 | 27.29 | 26.98 | qfq | 41,077,741 | 1,123,855,213 | 0.33% |
| 2026-04-21 | 26.90 | 27.26 | 26.10 | 27.20 | 26.90 | qfq | 41,247,381 | 1,107,984,745 | 1.57% |
| 2026-04-20 | 26.68 | 26.97 | 26.40 | 26.78 | 26.48 | qfq | 29,242,980 | 780,008,579 | 0.49% |
| 2026-04-17 | 26.80 | 27.08 | 26.55 | 26.65 | 26.35 | qfq | 27,868,764 | 745,575,423 | -0.45% |
| 2026-04-16 | 26.53 | 27.15 | 26.53 | 26.77 | 26.47 | qfq | 32,172,450 | 863,652,443 | 0.94% |
| 2026-04-15 | 27.30 | 27.49 | 26.41 | 26.52 | 26.22 | qfq | 59,125,811 | 1,595,656,431 | -6.02% |
| 2026-04-14 | 27.37 | 28.22 | 26.98 | 28.22 | 27.90 | qfq | 48,460,332 | 1,339,769,563 | 4.83% |
| 2026-04-13 | 26.25 | 26.98 | 26.20 | 26.92 | 26.62 | qfq | 27,231,762 | 729,116,498 | 1.16% |
| 2026-04-10 | 25.95 | 27.11 | 25.95 | 26.61 | 26.31 | qfq | 36,719,003 | 981,969,932 | 3.70% |
| 2026-04-09 | 25.50 | 25.89 | 25.43 | 25.66 | 25.37 | qfq | 19,374,762 | 497,337,510 | -0.74% |
| 2026-04-08 | 25.01 | 25.85 | 24.81 | 25.85 | 25.56 | qfq | 31,802,896 | 810,201,318 | 6.73% |
| 2026-04-07 | 24.09 | 24.66 | 24.02 | 24.22 | 23.95 | qfq | 14,204,980 | 345,614,501 | 0.83% |
| 2026-04-03 | 24.58 | 24.74 | 24.01 | 24.02 | 23.75 | qfq | 12,620,413 | 306,068,698 | -1.92% |
| 2026-04-02 | 25.20 | 25.31 | 24.35 | 24.49 | 24.22 | qfq | 17,477,345 | 433,043,578 | -2.62% |
| 2026-04-01 | 25.08 | 25.35 | 24.90 | 25.15 | 24.87 | qfq | 20,044,188 | 503,210,294 | 2.32% |
| 2026-03-31 | 25.15 | 25.35 | 24.50 | 24.58 | 24.30 | qfq | 20,063,726 | 499,689,612 | -3.08% |
| 2026-03-30 | 24.67 | 25.39 | 24.58 | 25.36 | 25.08 | qfq | 27,476,911 | 690,177,335 | 1.89% |
| 2026-03-27 | 24.13 | 25.26 | 24.00 | 24.89 | 24.61 | qfq | 24,274,681 | 603,326,890 | 0.77% |
| 2026-03-26 | 24.66 | 25.33 | 24.49 | 24.70 | 24.42 | qfq | 28,779,595 | 715,766,477 | -0.28% |
| 2026-03-25 | 24.76 | 25.16 | 24.57 | 24.77 | 24.49 | qfq | 29,137,428 | 723,890,177 | 0.24% |
| 2026-03-24 | 25.00 | 25.13 | 23.85 | 24.71 | 24.43 | qfq | 28,946,639 | 706,662,981 | 0.73% |
| 2026-03-23 | 25.00 | 25.63 | 24.40 | 24.53 | 24.26 | qfq | 32,002,886 | 797,545,324 | -2.89% |
| 2026-03-20 | 25.77 | 26.38 | 25.26 | 25.26 | 24.98 | qfq | 38,312,423 | 991,487,919 | -1.71% |
| 2026-03-19 | 27.00 | 27.00 | 25.59 | 25.70 | 25.41 | qfq | 57,747,404 | 1,504,305,891 | -8.87% |
| 2026-03-18 | 28.17 | 28.37 | 27.59 | 28.20 | 27.88 | qfq | 31,684,254 | 884,789,046 | 0.53% |
| 2026-03-17 | 29.58 | 29.88 | 27.98 | 28.05 | 27.74 | qfq | 49,490,896 | 1,431,010,822 | -4.82% |
| 2026-03-16 | 30.00 | 31.47 | 29.40 | 29.47 | 29.14 | qfq | 65,465,812 | 1,992,316,946 | -2.58% |
| 2026-03-13 | 29.00 | 30.80 | 28.95 | 30.25 | 29.91 | qfq | 66,193,268 | 1,984,232,089 | 3.38% |
| 2026-03-12 | 29.49 | 29.49 | 28.81 | 29.26 | 28.93 | qfq | 39,701,233 | 1,157,950,275 | -1.88% |
| 2026-03-11 | 28.59 | 30.10 | 28.52 | 29.82 | 29.49 | qfq | 67,607,202 | 1,995,348,671 | 4.30% |
| 2026-03-10 | 28.97 | 29.14 | 28.28 | 28.59 | 28.27 | qfq | 27,687,888 | 794,318,289 | 0.56% |
| 2026-03-09 | 27.53 | 28.58 | 27.07 | 28.43 | 28.11 | qfq | 36,289,710 | 1,007,463,095 | 0.18% |
| 2026-03-06 | 28.07 | 28.97 | 27.98 | 28.38 | 28.06 | qfq | 31,541,832 | 900,725,126 | 0.42% |
| 2026-03-05 | 27.70 | 28.62 | 27.33 | 28.26 | 27.94 | qfq | 41,066,707 | 1,153,054,560 | 4.13% |
| 2026-03-04 | 26.72 | 27.81 | 26.60 | 27.14 | 26.84 | qfq | 29,405,838 | 803,011,045 | 0.30% |
| 2026-03-03 | 29.18 | 29.38 | 27.00 | 27.06 | 26.76 | qfq | 50,287,222 | 1,399,541,037 | -6.95% |
| 2026-03-02 | 29.20 | 29.46 | 28.53 | 29.08 | 28.75 | qfq | 43,371,635 | 1,258,543,948 | -3.10% |
| 2026-02-27 | 29.33 | 30.01 | 29.16 | 30.01 | 29.67 | qfq | 38,126,913 | 1,130,008,605 | 1.35% |
| 2026-02-26 | 29.96 | 29.99 | 29.38 | 29.61 | 29.28 | qfq | 34,971,106 | 1,034,702,547 | -0.44% |
| 2026-02-25 | 28.72 | 30.20 | 28.68 | 29.74 | 29.41 | qfq | 56,511,592 | 1,679,565,884 | 3.55% |
| 2026-02-24 | 28.78 | 29.00 | 28.39 | 28.72 | 28.40 | qfq | 27,526,045 | 790,500,060 | 0.84% |
| 2026-02-13 | 28.55 | 28.95 | 28.30 | 28.48 | 28.16 | qfq | 23,306,498 | 668,672,420 | -0.87% |
| 2026-02-12 | 28.31 | 28.85 | 28.25 | 28.73 | 28.41 | qfq | 25,378,117 | 726,263,975 | 1.23% |
| 2026-02-11 | 28.45 | 29.06 | 28.36 | 28.38 | 28.06 | qfq | 26,266,851 | 752,550,136 | -0.60% |
| 2026-02-10 | 28.86 | 29.07 | 28.50 | 28.55 | 28.23 | qfq | 25,969,032 | 745,170,511 | -1.35% |
| 2026-02-09 | 28.80 | 29.38 | 28.78 | 28.94 | 28.62 | qfq | 35,419,470 | 1,028,080,800 | 2.15% |
| 2026-02-06 | 28.67 | 29.17 | 28.15 | 28.33 | 28.01 | qfq | 37,850,913 | 1,086,631,974 | -1.01% |
| 2026-02-05 | 28.87 | 29.17 | 28.22 | 28.62 | 28.30 | qfq | 36,868,954 | 1,056,858,213 | -2.42% |
| 2026-02-04 | 29.24 | 29.54 | 28.86 | 29.33 | 29.00 | qfq | 33,034,808 | 962,923,357 | 0.10% |
| 2026-02-03 | 28.48 | 29.36 | 28.28 | 29.30 | 28.97 | qfq | 40,768,385 | 1,177,847,609 | 4.46% |
| 2026-02-02 | 28.89 | 29.31 | 28.03 | 28.05 | 27.74 | qfq | 38,020,897 | 1,088,726,834 | -4.43% |
| 2026-01-30 | 29.76 | 29.87 | 28.10 | 29.35 | 29.02 | qfq | 65,215,763 | 1,884,047,195 | -1.87% |
| 2026-01-29 | 30.81 | 31.02 | 29.36 | 29.91 | 29.58 | qfq | 75,827,947 | 2,291,164,713 | -5.94% |
| 2026-01-28 | 30.92 | 32.37 | 30.51 | 31.80 | 31.44 | qfq | 72,315,023 | 2,285,147,376 | 2.68% |
| 2026-01-27 | 31.13 | 31.68 | 29.87 | 30.97 | 30.62 | qfq | 56,108,153 | 1,712,711,924 | -1.02% |
| 2026-01-26 | 32.80 | 32.98 | 30.80 | 31.29 | 30.94 | qfq | 86,847,123 | 2,756,173,759 | -2.25% |
| 2026-01-23 | 30.76 | 32.28 | 30.53 | 32.01 | 31.65 | qfq | 101,274,748 | 3,201,930,413 | 5.61% |
| 2026-01-22 | 30.12 | 30.56 | 30.00 | 30.31 | 29.97 | qfq | 41,176,409 | 1,247,136,739 | 0.53% |
| 2026-01-21 | 29.90 | 30.77 | 29.90 | 30.15 | 29.81 | qfq | 47,127,336 | 1,430,003,751 | -0.76% |
| 2026-01-20 | 31.13 | 31.31 | 29.60 | 30.38 | 30.04 | qfq | 64,975,390 | 1,964,331,193 | -2.03% |
| 2026-01-19 | 31.49 | 32.19 | 30.90 | 31.01 | 30.66 | qfq | 69,022,258 | 2,155,316,566 | -3.03% |
| 2026-01-16 | 33.26 | 33.60 | 31.69 | 31.98 | 31.62 | qfq | 108,013,120 | 3,496,537,782 | -4.31% |
| 2026-01-15 | 32.66 | 35.65 | 32.66 | 33.42 | 33.05 | qfq | 125,914,120 | 4,344,467,370 | 0.36% |
| 2026-01-14 | 34.95 | 36.25 | 32.75 | 33.30 | 32.93 | qfq | 170,319,662 | 5,834,561,499 | -3.06% |
| 2026-01-13 | 37.00 | 37.38 | 33.00 | 34.35 | 33.97 | qfq | 202,776,838 | 7,109,463,988 | -1.69% |
| 2026-01-12 | 29.61 | 34.94 | 29.26 | 34.94 | 34.55 | qfq | 204,057,999 | 6,376,390,288 | 19.99% |
| 2026-01-09 | 29.58 | 29.70 | 28.21 | 29.12 | 28.79 | qfq | 150,940,216 | 4,372,648,893 | -5.33% |
| 2026-01-08 | 31.50 | 32.48 | 30.18 | 30.76 | 30.42 | qfq | 186,946,521 | 5,826,530,247 | -1.25% |
| 2026-01-07 | 32.90 | 33.59 | 30.45 | 31.15 | 30.80 | qfq | 226,070,780 | 7,172,234,044 | 0.78% |
| 2026-01-06 | 28.13 | 32.39 | 27.88 | 30.91 | 30.56 | qfq | 255,366,424 | 7,610,502,341 | 14.52% |
| 2026-01-05 | 23.51 | 26.99 | 23.32 | 26.99 | 26.69 | qfq | 138,663,435 | 3,565,197,759 | 20.01% |
| 2025-12-31 | 22.88 | 22.98 | 22.42 | 22.49 | 22.24 | qfq | 18,816,256 | 426,610,633 | -1.79% |
| 2025-12-30 | 22.51 | 23.05 | 22.31 | 22.90 | 22.64 | qfq | 22,877,383 | 520,867,951 | 0.84% |
| 2025-12-29 | 22.74 | 23.08 | 22.63 | 22.71 | 22.46 | qfq | 24,337,076 | 555,360,929 | -0.48% |
| 2025-12-26 | 22.90 | 23.09 | 22.65 | 22.82 | 22.56 | qfq | 27,501,134 | 629,109,109 | 0.97% |
| 2025-12-25 | 22.50 | 22.73 | 22.36 | 22.60 | 22.35 | qfq | 20,506,754 | 462,986,595 | 0.62% |
| 2025-12-24 | 22.34 | 22.64 | 22.25 | 22.46 | 22.21 | qfq | 25,265,414 | 567,443,127 | 0.27% |
| 2025-12-23 | 21.74 | 22.77 | 21.70 | 22.40 | 22.15 | qfq | 33,580,302 | 749,715,998 | 3.04% |
| 2025-12-22 | 21.50 | 21.88 | 21.35 | 21.74 | 21.50 | qfq | 19,825,655 | 429,716,479 | 1.59% |
| 2025-12-19 | 21.37 | 21.48 | 21.20 | 21.40 | 21.16 | qfq | 13,240,575 | 282,793,708 | 0.85% |
| 2025-12-18 | 21.66 | 21.88 | 21.22 | 21.22 | 20.98 | qfq | 22,463,383 | 482,906,085 | -2.84% |
| 2025-12-17 | 21.34 | 21.89 | 21.25 | 21.84 | 21.60 | qfq | 17,782,809 | 383,307,552 | 2.73% |
| 2025-12-16 | 21.85 | 21.90 | 21.12 | 21.26 | 21.02 | qfq | 15,470,029 | 330,882,423 | -2.66% |
| 2025-12-15 | 22.20 | 22.26 | 21.80 | 21.84 | 21.60 | qfq | 17,351,023 | 381,684,186 | -1.89% |
| 2025-12-12 | 21.62 | 22.38 | 21.35 | 22.26 | 22.01 | qfq | 39,483,002 | 868,028,475 | 3.29% |
| 2025-12-11 | 22.00 | 22.20 | 21.53 | 21.55 | 21.31 | qfq | 19,694,252 | 430,501,040 | -1.91% |
| 2025-12-10 | 21.70 | 22.01 | 21.44 | 21.97 | 21.72 | qfq | 17,925,350 | 389,755,305 | 0.92% |
| 2025-12-09 | 22.13 | 22.13 | 21.66 | 21.77 | 21.53 | qfq | 16,842,587 | 368,193,042 | -1.05% |
| 2025-12-08 | 21.72 | 22.15 | 21.63 | 22.00 | 21.75 | qfq | 22,954,008 | 502,904,535 | 1.80% |
| 2025-12-05 | 21.38 | 21.70 | 21.28 | 21.61 | 21.37 | qfq | 15,990,857 | 344,243,660 | 1.22% |
| 2025-12-04 | 21.38 | 21.55 | 21.09 | 21.35 | 21.11 | qfq | 13,935,305 | 297,152,597 | 0.80% |
| 2025-12-03 | 21.53 | 21.59 | 21.06 | 21.18 | 20.94 | qfq | 14,067,449 | 299,628,157 | -0.89% |
| 2025-12-02 | 21.74 | 21.75 | 21.26 | 21.37 | 21.13 | qfq | 16,519,062 | 354,519,287 | -2.02% |
| 2025-12-01 | 21.95 | 22.34 | 21.59 | 21.81 | 21.57 | qfq | 28,853,202 | 632,666,255 | 1.30% |
| 2025-11-28 | 21.11 | 21.60 | 21.11 | 21.53 | 21.29 | qfq | 16,120,648 | 345,304,463 | 1.03% |
| 2025-11-27 | 21.10 | 21.79 | 21.01 | 21.31 | 21.07 | qfq | 21,132,472 | 454,510,241 | 0.95% |
| 2025-11-26 | 21.30 | 21.45 | 21.03 | 21.11 | 20.87 | qfq | 15,827,719 | 335,668,717 | -0.98% |
| 2025-11-25 | 21.29 | 21.69 | 21.11 | 21.32 | 21.08 | qfq | 19,384,558 | 415,283,757 | 0.71% |
| 2025-11-24 | 20.87 | 21.30 | 20.62 | 21.17 | 20.93 | qfq | 21,123,408 | 442,089,151 | 1.97% |
| 2025-11-21 | 21.66 | 22.03 | 20.62 | 20.76 | 20.53 | qfq | 35,918,988 | 757,754,912 | -6.53% |
| 2025-11-20 | 22.79 | 23.20 | 22.07 | 22.21 | 21.96 | qfq | 28,466,861 | 641,881,791 | -2.59% |
| 2025-11-19 | 22.91 | 23.54 | 22.60 | 22.80 | 22.54 | qfq | 21,863,101 | 500,637,206 | -0.09% |
| 2025-11-18 | 24.10 | 24.22 | 22.50 | 22.82 | 22.56 | qfq | 51,211,361 | 1,185,112,267 | -5.74% |
| 2025-11-17 | 25.00 | 25.00 | 23.91 | 24.21 | 23.94 | qfq | 39,270,296 | 951,893,455 | -1.47% |
| 2025-11-14 | 24.47 | 25.32 | 24.25 | 24.57 | 24.29 | qfq | 54,021,609 | 1,346,224,036 | -0.57% |
| 2025-11-13 | 23.75 | 25.19 | 23.63 | 24.71 | 24.43 | qfq | 66,857,751 | 1,646,115,156 | 4.35% |
| 2025-11-12 | 23.88 | 24.37 | 23.31 | 23.68 | 23.41 | qfq | 31,318,009 | 746,448,083 | -0.71% |
| 2025-11-11 | 24.35 | 24.45 | 23.74 | 23.85 | 23.58 | qfq | 33,873,071 | 816,309,176 | -1.69% |
| 2025-11-10 | 24.22 | 24.75 | 23.97 | 24.26 | 23.99 | qfq | 43,552,895 | 1,057,954,815 | 0.25% |
| 2025-11-07 | 23.98 | 24.69 | 23.45 | 24.20 | 23.93 | qfq | 46,263,449 | 1,118,711,315 | 0.62% |
| 2025-11-06 | 23.62 | 24.18 | 23.53 | 24.05 | 23.78 | qfq | 36,299,658 | 869,211,806 | 1.91% |
| 2025-11-05 | 22.80 | 23.85 | 22.63 | 23.60 | 23.34 | qfq | 33,988,323 | 794,833,958 | 2.25% |
| 2025-11-04 | 23.89 | 23.99 | 22.89 | 23.08 | 22.82 | qfq | 32,966,275 | 768,090,820 | -3.39% |
| 2025-11-03 | 24.51 | 24.84 | 23.24 | 23.89 | 23.62 | qfq | 46,419,044 | 1,101,362,721 | -3.24% |
| 2025-10-31 | 24.62 | 25.66 | 24.51 | 24.69 | 24.41 | qfq | 65,673,374 | 1,655,659,749 | 0.86% |
| 2025-10-30 | 24.80 | 25.20 | 24.38 | 24.48 | 24.21 | qfq | 50,453,150 | 1,252,798,201 | -1.45% |
| 2025-10-29 | 23.95 | 24.94 | 23.87 | 24.84 | 24.56 | qfq | 51,707,322 | 1,270,552,112 | 3.98% |
| 2025-10-28 | 24.14 | 24.56 | 23.71 | 23.89 | 23.62 | qfq | 37,857,421 | 912,027,499 | -1.04% |
| 2025-10-27 | 24.02 | 24.45 | 23.77 | 24.14 | 23.87 | qfq | 39,677,304 | 957,079,694 | 1.64% |
| 2025-10-24 | 23.20 | 23.98 | 23.01 | 23.75 | 23.48 | qfq | 45,109,757 | 1,064,622,246 | 3.94% |
| 2025-10-23 | 22.97 | 23.06 | 22.23 | 22.85 | 22.59 | qfq | 33,653,402 | 759,709,919 | -0.91% |
| 2025-10-22 | 23.20 | 23.63 | 22.94 | 23.06 | 22.80 | qfq | 28,261,738 | 657,400,231 | -1.28% |
| 2025-10-21 | 23.22 | 23.64 | 23.01 | 23.36 | 23.10 | qfq | 33,574,347 | 786,320,890 | 1.17% |
| 2025-10-20 | 23.45 | 23.65 | 22.90 | 23.09 | 22.83 | qfq | 45,038,316 | 1,050,224,283 | 1.01% |
| 2025-10-17 | 24.80 | 24.97 | 22.85 | 22.86 | 22.60 | qfq | 57,273,930 | 1,350,124,879 | -7.45% |
| 2025-10-16 | 25.60 | 25.60 | 24.50 | 24.70 | 24.42 | qfq | 50,788,302 | 1,266,950,826 | -4.56% |
| 2025-10-15 | 25.88 | 26.09 | 24.99 | 25.88 | 25.59 | qfq | 43,349,710 | 1,106,343,608 | 0.00% |
| 2025-10-14 | 27.50 | 27.67 | 25.57 | 25.88 | 25.59 | qfq | 82,074,677 | 2,182,878,540 | -6.30% |
| 2025-10-13 | 25.00 | 27.88 | 24.58 | 27.62 | 27.31 | qfq | 100,654,749 | 2,678,553,580 | 4.19% |
| 2025-10-10 | 26.35 | 26.85 | 25.32 | 26.51 | 26.21 | qfq | 80,849,544 | 2,105,000,737 | 0.19% |
| 2025-10-09 | 26.25 | 26.97 | 25.86 | 26.46 | 26.16 | qfq | 78,230,652 | 2,072,655,366 | 4.17% |
| 2025-09-30 | 24.55 | 25.97 | 24.38 | 25.40 | 25.12 | qfq | 64,666,706 | 1,646,166,301 | 2.34% |
| 2025-09-29 | 23.80 | 25.08 | 23.63 | 24.82 | 24.54 | qfq | 63,556,619 | 1,560,306,655 | 5.04% |
| 2025-09-26 | 24.60 | 24.90 | 23.58 | 23.63 | 23.37 | qfq | 65,344,356 | 1,582,434,714 | -3.98% |
| 2025-09-25 | 25.56 | 25.85 | 24.60 | 24.61 | 24.33 | qfq | 67,458,941 | 1,698,180,266 | -2.15% |
| 2025-09-24 | 24.90 | 25.47 | 24.09 | 25.15 | 24.87 | qfq | 66,875,498 | 1,660,105,606 | 0.52% |
| 2025-09-23 | 25.40 | 25.85 | 24.20 | 25.02 | 24.74 | qfq | 58,363,290 | 1,457,511,520 | -1.11% |
| 2025-09-22 | 25.35 | 25.44 | 24.78 | 25.30 | 25.02 | qfq | 45,437,012 | 1,140,222,704 | 1.61% |
| 2025-09-19 | 25.95 | 26.00 | 24.44 | 24.90 | 24.62 | qfq | 78,083,711 | 1,970,758,185 | -4.85% |
| 2025-09-18 | 26.05 | 27.46 | 25.74 | 26.17 | 25.88 | qfq | 105,179,568 | 2,777,333,924 | 1.79% |
| 2025-09-17 | 26.02 | 26.18 | 25.28 | 25.71 | 25.42 | qfq | 64,384,365 | 1,654,165,041 | -0.77% |
| 2025-09-16 | 25.63 | 26.03 | 24.88 | 25.91 | 25.62 | qfq | 79,528,580 | 2,026,523,644 | 1.37% |
| 2025-09-15 | 26.52 | 27.09 | 25.47 | 25.56 | 25.27 | qfq | 90,672,657 | 2,369,164,263 | -2.44% |
| 2025-09-12 | 26.86 | 27.98 | 25.88 | 26.20 | 25.91 | qfq | 115,016,599 | 3,075,119,595 | -1.91% |
| 2025-09-11 | 25.00 | 26.99 | 24.57 | 26.71 | 26.41 | qfq | 124,149,040 | 3,245,613,853 | 4.75% |
| 2025-09-10 | 23.51 | 25.50 | 23.41 | 25.50 | 25.21 | qfq | 115,543,403 | 2,841,926,860 | 6.87% |
| 2025-09-09 | 23.81 | 24.49 | 23.58 | 23.86 | 23.59 | qfq | 83,813,435 | 2,009,963,834 | -1.85% |
| 2025-09-08 | 25.00 | 25.57 | 23.63 | 24.31 | 24.04 | qfq | 147,764,152 | 3,617,118,018 | -0.12% |
| 2025-09-05 | 22.10 | 24.69 | 22.10 | 24.34 | 24.07 | qfq | 144,054,179 | 3,438,582,850 | 10.29% |
| 2025-09-04 | 23.60 | 23.92 | 21.57 | 22.07 | 21.82 | qfq | 128,268,175 | 2,937,311,374 | -4.95% |
| 2025-09-03 | 22.25 | 24.38 | 21.62 | 23.22 | 22.96 | qfq | 159,991,319 | 3,677,168,422 | 9.74% |
| 2025-09-02 | 22.35 | 22.50 | 20.95 | 21.16 | 20.92 | qfq | 81,560,803 | 1,755,118,064 | -6.45% |
| 2025-09-01 | 21.85 | 22.74 | 21.64 | 22.62 | 22.37 | qfq | 98,860,896 | 2,206,279,170 | 5.26% |
| 2025-08-29 | 21.63 | 22.36 | 21.10 | 21.49 | 21.25 | qfq | 89,439,143 | 1,946,248,655 | -0.65% |
| 2025-08-28 | 21.41 | 21.69 | 20.89 | 21.63 | 21.39 | qfq | 60,407,923 | 1,288,198,270 | 1.45% |
| 2025-08-27 | 21.92 | 22.55 | 21.03 | 21.32 | 21.08 | qfq | 72,465,348 | 1,594,152,552 | -2.29% |
| 2025-08-26 | 22.61 | 22.79 | 21.77 | 21.82 | 21.58 | qfq | 68,016,191 | 1,514,214,836 | -3.49% |
| 2025-08-25 | 22.98 | 23.00 | 22.15 | 22.61 | 22.36 | qfq | 89,684,710 | 2,016,439,711 | 0.58% |
| 2025-08-22 | 20.73 | 22.85 | 20.71 | 22.48 | 22.23 | qfq | 103,304,937 | 2,259,670,297 | 8.86% |
| 2025-08-21 | 21.97 | 22.00 | 20.45 | 20.65 | 20.42 | qfq | 82,091,222 | 1,718,754,199 | -5.06% |
| 2025-08-20 | 21.50 | 21.80 | 21.04 | 21.75 | 21.51 | qfq | 70,477,472 | 1,513,388,991 | 1.26% |
| 2025-08-19 | 20.86 | 21.87 | 20.53 | 21.48 | 21.24 | qfq | 91,286,560 | 1,929,328,547 | 2.92% |
| 2025-08-18 | 18.88 | 21.20 | 18.81 | 20.87 | 20.64 | qfq | 116,917,163 | 2,341,773,682 | 10.66% |
| 2025-08-15 | 18.85 | 19.14 | 18.68 | 18.86 | 18.65 | qfq | 67,314,249 | 1,273,451,603 | -0.32% |
| 2025-08-14 | 19.70 | 19.79 | 18.85 | 18.92 | 18.71 | qfq | 84,161,186 | 1,619,381,071 | -4.20% |
| 2025-08-13 | 18.71 | 20.15 | 18.71 | 19.75 | 19.53 | qfq | 117,578,158 | 2,285,174,454 | 6.53% |
| 2025-08-12 | 18.60 | 18.99 | 18.32 | 18.54 | 18.33 | qfq | 68,104,219 | 1,266,888,095 | 0.00% |
| 2025-08-11 | 18.50 | 18.66 | 18.16 | 18.54 | 18.33 | qfq | 62,400,438 | 1,149,462,771 | 1.42% |
| 2025-08-08 | 18.38 | 18.75 | 18.20 | 18.28 | 18.08 | qfq | 66,528,940 | 1,225,475,926 | -0.05% |
| 2025-08-07 | 18.31 | 18.80 | 18.15 | 18.29 | 18.09 | qfq | 58,486,716 | 1,076,077,211 | -0.60% |
| 2025-08-06 | 17.60 | 18.46 | 17.50 | 18.40 | 18.19 | qfq | 66,954,482 | 1,210,430,023 | 4.25% |
| 2025-08-05 | 17.58 | 17.91 | 17.45 | 17.65 | 17.45 | qfq | 46,439,825 | 820,761,864 | 1.20% |
| 2025-08-04 | 16.60 | 17.45 | 16.52 | 17.44 | 17.24 | qfq | 47,673,105 | 812,797,427 | 3.81% |
| 2025-08-01 | 17.05 | 17.17 | 16.69 | 16.80 | 16.61 | qfq | 48,920,744 | 827,841,783 | -1.64% |
| 2025-07-31 | 17.33 | 17.67 | 16.93 | 17.08 | 16.89 | qfq | 58,787,391 | 1,010,596,048 | -1.10% |
| 2025-07-30 | 18.25 | 18.32 | 17.19 | 17.27 | 17.08 | qfq | 77,624,474 | 1,362,298,014 | -2.76% |
| 2025-07-29 | 18.08 | 18.69 | 17.60 | 17.76 | 17.56 | qfq | 108,018,079 | 1,954,789,063 | -0.11% |
| 2025-07-28 | 17.23 | 17.87 | 17.21 | 17.78 | 17.58 | qfq | 100,364,151 | 1,766,199,346 | 5.83% |
| 2025-07-25 | 16.82 | 17.09 | 16.75 | 16.80 | 16.61 | qfq | 45,729,235 | 772,438,888 | -0.59% |
| 2025-07-24 | 16.49 | 17.15 | 16.42 | 16.90 | 16.71 | qfq | 72,869,776 | 1,227,626,521 | 2.74% |
| 2025-07-23 | 16.84 | 16.86 | 16.41 | 16.45 | 16.27 | qfq | 51,408,717 | 853,014,900 | -2.26% |
| 2025-07-22 | 16.25 | 16.88 | 16.16 | 16.83 | 16.64 | qfq | 79,554,504 | 1,324,117,137 | 3.19% |
| 2025-07-21 | 16.16 | 16.42 | 16.00 | 16.31 | 16.13 | qfq | 40,916,537 | 665,490,578 | 0.49% |
| 2025-07-18 | 16.20 | 16.57 | 16.09 | 16.23 | 16.05 | qfq | 55,133,586 | 899,976,036 | 0.87% |
| 2025-07-17 | 15.82 | 16.15 | 15.73 | 16.09 | 15.91 | qfq | 50,406,013 | 804,576,128 | 1.13% |
| 2025-07-16 | 16.11 | 16.31 | 15.77 | 15.91 | 15.73 | qfq | 65,045,018 | 1,038,405,239 | 2.12% |
| 2025-07-15 | 15.62 | 15.77 | 15.30 | 15.58 | 15.41 | qfq | 33,193,183 | 514,499,695 | -0.06% |
| 2025-07-14 | 15.88 | 16.00 | 15.57 | 15.59 | 15.42 | qfq | 33,451,002 | 525,975,675 | -1.58% |
| 2025-07-11 | 16.00 | 16.10 | 15.70 | 15.84 | 15.66 | qfq | 39,614,931 | 630,689,273 | -0.81% |
| 2025-07-10 | 15.85 | 16.12 | 15.69 | 15.97 | 15.79 | qfq | 38,359,955 | 609,277,950 | 1.08% |
| 2025-07-09 | 16.10 | 16.25 | 15.74 | 15.80 | 15.62 | qfq | 43,934,095 | 702,278,141 | -1.43% |
| 2025-07-08 | 15.91 | 16.22 | 15.74 | 16.03 | 15.85 | qfq | 44,976,331 | 719,692,602 | 1.26% |
| 2025-07-07 | 15.62 | 15.91 | 15.55 | 15.83 | 15.65 | qfq | 37,130,770 | 586,218,524 | 1.28% |
| 2025-07-04 | 16.20 | 16.38 | 15.60 | 15.63 | 15.45 | qfq | 86,673,512 | 1,370,905,886 | -6.13% |
| 2025-07-03 | 16.00 | 17.03 | 15.51 | 16.65 | 16.46 | qfq | 105,060,268 | 1,721,089,051 | 4.45% |
| 2025-07-02 | 16.01 | 16.28 | 15.76 | 15.94 | 15.76 | qfq | 46,338,955 | 737,558,260 | -1.79% |
| 2025-07-01 | 16.30 | 16.39 | 15.56 | 16.23 | 16.05 | qfq | 108,286,092 | 1,733,722,497 | -4.19% |
| 2025-06-30 | 16.70 | 17.10 | 16.12 | 16.94 | 16.75 | qfq | 81,558,184 | 1,358,752,945 | 2.79% |
| 2025-06-27 | 16.80 | 17.70 | 16.42 | 16.48 | 16.30 | qfq | 90,543,968 | 1,534,072,309 | 0.00% |
| 2025-06-26 | 16.66 | 17.26 | 16.46 | 16.48 | 16.30 | qfq | 95,727,212 | 1,614,770,449 | -1.14% |
| 2025-06-25 | 16.60 | 16.98 | 16.35 | 16.67 | 16.48 | qfq | 119,653,116 | 1,988,853,243 | -0.06% |
| 2025-06-24 | 15.50 | 16.88 | 15.32 | 16.68 | 16.49 | qfq | 127,141,621 | 2,065,193,752 | 9.88% |
| 2025-06-23 | 14.64 | 15.18 | 14.57 | 15.18 | 15.01 | qfq | 67,390,283 | 1,008,091,396 | 3.69% |
| 2025-06-20 | 14.35 | 14.76 | 14.26 | 14.64 | 14.48 | qfq | 52,803,444 | 768,593,304 | 2.81% |
| 2025-06-19 | 14.62 | 14.89 | 14.18 | 14.24 | 14.08 | qfq | 51,029,193 | 743,594,103 | -2.73% |
| 2025-06-18 | 14.41 | 14.66 | 14.04 | 14.64 | 14.48 | qfq | 46,413,818 | 664,718,663 | 1.39% |
| 2025-06-17 | 14.26 | 14.52 | 14.19 | 14.44 | 14.28 | qfq | 37,543,396 | 540,425,084 | 1.55% |
| 2025-06-16 | 14.19 | 14.24 | 14.04 | 14.22 | 14.06 | qfq | 22,464,523 | 317,903,243 | 0.28% |
| 2025-06-13 | 14.26 | 14.49 | 14.05 | 14.18 | 14.02 | qfq | 33,630,143 | 479,458,146 | -0.63% |
| 2025-06-12 | 14.29 | 14.45 | 13.93 | 14.27 | 14.11 | qfq | 30,309,504 | 430,013,984 | 0.14% |
| 2025-06-11 | 14.00 | 14.76 | 13.97 | 14.25 | 14.09 | qfq | 42,534,051 | 612,838,460 | 1.93% |
| 2025-06-10 | 14.20 | 14.37 | 13.88 | 13.98 | 13.82 | qfq | 40,087,003 | 567,763,808 | -0.78% |
| 2025-06-09 | 13.99 | 14.18 | 13.88 | 14.09 | 13.93 | qfq | 29,285,055 | 412,048,938 | 1.59% |
| 2025-06-06 | 13.91 | 14.06 | 13.82 | 13.87 | 13.71 | qfq | 20,829,397 | 290,396,748 | -0.07% |
| 2025-06-05 | 13.88 | 13.95 | 13.73 | 13.88 | 13.72 | qfq | 19,103,563 | 263,961,664 | 0.00% |
| 2025-06-04 | 13.73 | 14.03 | 13.63 | 13.88 | 13.72 | qfq | 22,870,884 | 317,296,914 | 1.76% |
| 2025-06-03 | 13.72 | 13.84 | 13.61 | 13.64 | 13.49 | qfq | 14,010,775 | 191,774,505 | -0.58% |
| 2025-05-30 | 13.90 | 13.95 | 13.62 | 13.72 | 13.57 | qfq | 16,320,004 | 224,679,241 | -1.01% |
| 2025-05-29 | 13.66 | 13.93 | 13.65 | 13.86 | 13.70 | qfq | 15,699,352 | 217,124,827 | 1.17% |
| 2025-05-28 | 13.92 | 14.03 | 13.68 | 13.70 | 13.55 | qfq | 16,696,171 | 230,884,807 | -2.14% |
| 2025-05-27 | 13.96 | 14.26 | 13.69 | 14.00 | 13.84 | qfq | 23,203,833 | 323,008,186 | 0.29% |
| 2025-05-26 | 13.84 | 14.03 | 13.82 | 13.96 | 13.80 | qfq | 13,065,394 | 182,083,108 | 0.29% |
| 2025-05-23 | 14.12 | 14.26 | 13.84 | 13.92 | 13.76 | qfq | 21,221,494 | 298,794,097 | -2.25% |
| 2025-05-22 | 14.68 | 14.68 | 14.21 | 14.24 | 13.91 | qfq | 34,617,945 | 497,599,782 | -3.91% |
| 2025-05-21 | 14.31 | 15.00 | 14.28 | 14.82 | 14.47 | qfq | 53,628,355 | 792,027,103 | 2.77% |
| 2025-05-20 | 14.29 | 14.53 | 14.17 | 14.42 | 14.08 | qfq | 20,573,377 | 295,912,917 | 1.48% |
| 2025-05-19 | 14.30 | 14.40 | 13.96 | 14.21 | 13.88 | qfq | 18,100,136 | 255,100,147 | -0.56% |
| 2025-05-16 | 14.21 | 14.54 | 14.16 | 14.29 | 13.95 | qfq | 17,000,036 | 244,203,001 | 0.14% |
| 2025-05-15 | 14.70 | 14.76 | 14.26 | 14.27 | 13.93 | qfq | 21,773,903 | 313,577,731 | -3.12% |
| 2025-05-14 | 14.70 | 14.87 | 14.59 | 14.73 | 14.38 | qfq | 20,574,065 | 302,487,110 | -0.41% |
| 2025-05-13 | 15.15 | 15.17 | 14.72 | 14.79 | 14.44 | qfq | 29,711,884 | 442,158,293 | -1.73% |
| 2025-05-12 | 14.83 | 15.12 | 14.74 | 15.05 | 14.70 | qfq | 44,473,683 | 663,986,932 | 3.79% |
| 2025-05-09 | 14.59 | 14.62 | 14.18 | 14.50 | 14.16 | qfq | 27,170,809 | 390,640,271 | -1.29% |
| 2025-05-08 | 14.35 | 14.76 | 14.35 | 14.69 | 14.34 | qfq | 29,705,100 | 433,757,155 | 1.73% |
| 2025-05-07 | 14.67 | 14.79 | 14.27 | 14.44 | 14.10 | qfq | 37,535,786 | 545,429,114 | -0.28% |
| 2025-05-06 | 14.20 | 14.49 | 14.11 | 14.48 | 14.14 | qfq | 35,695,664 | 512,334,979 | 3.28% |
| 2025-04-30 | 13.88 | 14.17 | 13.75 | 14.02 | 13.69 | qfq | 29,432,245 | 411,952,715 | 1.74% |
| 2025-04-29 | 13.55 | 13.89 | 13.48 | 13.78 | 13.46 | qfq | 18,911,206 | 259,332,188 | 1.77% |
| 2025-04-28 | 13.73 | 13.75 | 13.42 | 13.54 | 13.22 | qfq | 19,826,243 | 268,730,082 | -1.24% |
| 2025-04-25 | 13.78 | 13.89 | 13.60 | 13.71 | 13.39 | qfq | 23,991,783 | 329,817,838 | -0.29% |
| 2025-04-24 | 14.26 | 14.27 | 13.70 | 13.75 | 13.43 | qfq | 45,818,425 | 636,141,417 | -3.85% |
| 2025-04-23 | 14.35 | 14.47 | 13.91 | 14.30 | 13.96 | qfq | 73,947,384 | 1,048,318,584 | -4.48% |
| 2025-04-22 | 14.69 | 15.00 | 14.56 | 14.97 | 14.62 | qfq | 42,326,421 | 628,015,088 | 1.98% |
| 2025-04-21 | 14.14 | 14.69 | 14.07 | 14.68 | 14.33 | qfq | 35,379,686 | 511,035,919 | 4.86% |
| 2025-04-18 | 13.71 | 14.10 | 13.61 | 14.00 | 13.67 | qfq | 22,754,101 | 316,508,728 | 1.52% |
| 2025-04-17 | 13.79 | 14.00 | 13.71 | 13.79 | 13.47 | qfq | 18,739,026 | 259,663,677 | -0.07% |
| 2025-04-16 | 14.00 | 14.28 | 13.61 | 13.80 | 13.48 | qfq | 28,040,012 | 389,441,632 | -2.40% |
| 2025-04-15 | 14.03 | 14.45 | 13.99 | 14.14 | 13.81 | qfq | 37,382,414 | 530,723,879 | 0.78% |
| 2025-04-14 | 14.11 | 14.33 | 13.99 | 14.03 | 13.70 | qfq | 32,337,573 | 457,257,440 | 1.01% |
| 2025-04-11 | 13.40 | 14.12 | 13.37 | 13.89 | 13.56 | qfq | 38,490,155 | 532,964,382 | 2.28% |
| 2025-04-10 | 13.64 | 14.03 | 13.55 | 13.58 | 13.26 | qfq | 46,273,123 | 636,238,070 | 3.03% |
| 2025-04-09 | 12.52 | 13.35 | 11.80 | 13.18 | 12.87 | qfq | 53,836,503 | 686,068,322 | 2.17% |
| 2025-04-08 | 12.79 | 13.28 | 12.50 | 12.90 | 12.60 | qfq | 49,352,520 | 635,840,257 | 2.38% |
| 2025-04-07 | 13.78 | 14.13 | 12.25 | 12.60 | 12.30 | qfq | 62,049,299 | 817,797,002 | -17.59% |
| 2025-04-03 | 15.55 | 15.84 | 15.21 | 15.29 | 14.93 | qfq | 36,475,763 | 564,075,987 | -3.47% |
| 2025-04-02 | 15.44 | 16.16 | 15.43 | 15.84 | 15.47 | qfq | 46,549,327 | 740,350,325 | 2.59% |
| 2025-04-01 | 15.65 | 15.71 | 15.35 | 15.44 | 15.08 | qfq | 27,904,578 | 432,538,787 | -1.28% |
| 2025-03-31 | 15.73 | 15.86 | 15.26 | 15.64 | 15.27 | qfq | 43,118,996 | 668,608,963 | -2.49% |
| 2025-03-28 | 15.75 | 16.28 | 15.56 | 16.04 | 15.66 | qfq | 62,240,049 | 997,483,655 | 0.82% |
| 2025-03-27 | 15.43 | 16.44 | 15.16 | 15.91 | 15.54 | qfq | 75,716,651 | 1,204,891,493 | 3.31% |
| 2025-03-26 | 15.41 | 15.75 | 15.37 | 15.40 | 15.04 | qfq | 25,825,964 | 401,304,610 | -0.26% |
| 2025-03-25 | 15.61 | 15.69 | 15.20 | 15.44 | 15.08 | qfq | 29,933,896 | 462,555,094 | -0.83% |
| 2025-03-24 | 15.60 | 15.73 | 15.15 | 15.57 | 15.20 | qfq | 30,886,884 | 476,403,580 | -0.26% |
| 2025-03-21 | 16.05 | 16.17 | 15.54 | 15.61 | 15.24 | qfq | 36,857,127 | 581,133,403 | -2.80% |
| 2025-03-20 | 16.28 | 16.30 | 16.02 | 16.06 | 15.68 | qfq | 60,146,838 | 971,782,054 | -3.83% |
| 2025-03-19 | 17.24 | 17.43 | 16.60 | 16.70 | 16.31 | qfq | 64,623,519 | 1,091,894,736 | -4.35% |
| 2025-03-18 | 17.49 | 18.13 | 17.39 | 17.46 | 17.05 | qfq | 61,683,481 | 1,093,235,759 | 1.75% |
| 2025-03-17 | 17.39 | 17.60 | 17.12 | 17.16 | 16.76 | qfq | 38,675,432 | 668,561,343 | -0.52% |
| 2025-03-14 | 17.05 | 17.32 | 16.70 | 17.25 | 16.84 | qfq | 42,665,825 | 729,956,795 | 1.11% |
| 2025-03-13 | 17.63 | 17.78 | 16.83 | 17.06 | 16.66 | qfq | 55,626,909 | 954,186,986 | -3.89% |
| 2025-03-12 | 17.98 | 18.27 | 17.70 | 17.75 | 17.33 | qfq | 59,253,460 | 1,065,864,010 | 0.74% |
| 2025-03-11 | 17.68 | 17.93 | 17.31 | 17.62 | 17.21 | qfq | 51,639,823 | 908,842,543 | -1.95% |
| 2025-03-10 | 17.43 | 18.59 | 17.37 | 17.97 | 17.55 | qfq | 81,619,851 | 1,476,506,576 | 3.75% |
| 2025-03-07 | 17.60 | 18.25 | 17.10 | 17.32 | 16.91 | qfq | 69,127,403 | 1,218,050,828 | -3.19% |
| 2025-03-06 | 17.55 | 18.15 | 17.55 | 17.89 | 17.47 | qfq | 74,088,610 | 1,325,408,805 | 2.23% |
| 2025-03-05 | 17.75 | 17.75 | 17.00 | 17.50 | 17.09 | qfq | 69,070,706 | 1,195,982,489 | -1.52% |
| 2025-03-04 | 17.42 | 17.84 | 16.91 | 17.77 | 17.35 | qfq | 103,044,908 | 1,795,747,289 | -0.84% |
| 2025-03-03 | 18.80 | 19.58 | 17.80 | 17.92 | 17.50 | qfq | 151,923,177 | 2,856,904,662 | -0.44% |
| 2025-02-28 | 17.97 | 19.80 | 17.46 | 18.00 | 17.58 | qfq | 120,068,338 | 2,217,948,180 | 0.17% |
| 2025-02-27 | 17.25 | 18.38 | 16.91 | 17.97 | 17.55 | qfq | 105,246,718 | 1,863,386,319 | 5.46% |
| 2025-02-26 | 16.79 | 17.57 | 16.69 | 17.04 | 16.64 | qfq | 79,251,199 | 1,359,475,877 | 2.96% |
| 2025-02-25 | 16.43 | 17.14 | 16.25 | 16.55 | 16.16 | qfq | 63,202,667 | 1,055,442,170 | -0.84% |
| 2025-02-24 | 16.20 | 17.34 | 16.08 | 16.69 | 16.30 | qfq | 92,478,459 | 1,545,783,764 | 4.97% |
| 2025-02-21 | 15.20 | 16.26 | 15.15 | 15.90 | 15.53 | qfq | 72,341,805 | 1,133,408,212 | 4.61% |
| 2025-02-20 | 15.15 | 15.26 | 14.82 | 15.20 | 14.84 | qfq | 39,974,898 | 603,126,354 | 1.27% |
| 2025-02-19 | 14.74 | 15.04 | 14.45 | 15.01 | 14.66 | qfq | 36,209,196 | 536,996,036 | 0.27% |
| 2025-02-18 | 14.90 | 15.38 | 14.81 | 14.97 | 14.62 | qfq | 61,333,257 | 928,384,096 | 1.49% |
| 2025-02-17 | 14.95 | 15.05 | 14.60 | 14.75 | 14.40 | qfq | 31,701,844 | 468,233,479 | -0.67% |
| 2025-02-14 | 14.87 | 15.25 | 14.71 | 14.85 | 14.50 | qfq | 35,304,405 | 525,942,144 | -0.87% |
| 2025-02-13 | 15.46 | 15.60 | 14.88 | 14.98 | 14.63 | qfq | 59,947,664 | 912,561,700 | 0.07% |
| 2025-02-12 | 14.29 | 14.98 | 14.19 | 14.97 | 14.62 | qfq | 48,251,268 | 707,766,017 | 3.89% |
| 2025-02-11 | 14.35 | 14.47 | 14.07 | 14.41 | 14.07 | qfq | 29,830,848 | 426,303,532 | 0.49% |
| 2025-02-10 | 14.38 | 14.43 | 14.12 | 14.34 | 14.00 | qfq | 24,948,808 | 355,583,097 | 0.07% |
| 2025-02-07 | 14.37 | 14.49 | 14.13 | 14.33 | 13.99 | qfq | 38,256,708 | 548,515,704 | -0.14% |
| 2025-02-06 | 13.30 | 14.50 | 13.25 | 14.35 | 14.01 | qfq | 44,464,848 | 624,209,163 | 7.49% |
| 2025-02-05 | 13.30 | 13.47 | 13.18 | 13.35 | 13.04 | qfq | 15,710,982 | 209,972,017 | 1.60% |
| 2025-01-27 | 13.46 | 13.58 | 13.14 | 13.14 | 12.83 | qfq | 13,980,640 | 186,418,581 | -2.09% |
| 2025-01-24 | 13.24 | 13.45 | 13.21 | 13.42 | 13.10 | qfq | 18,007,621 | 240,834,767 | 1.21% |
| 2025-01-23 | 13.55 | 13.74 | 13.26 | 13.26 | 12.95 | qfq | 18,091,080 | 244,700,759 | -1.19% |
| 2025-01-22 | 13.61 | 13.68 | 13.32 | 13.42 | 13.10 | qfq | 16,095,152 | 216,706,106 | -1.76% |
| 2025-01-21 | 13.58 | 13.93 | 13.40 | 13.66 | 13.34 | qfq | 20,956,433 | 285,090,775 | 0.66% |
| 2025-01-20 | 13.58 | 13.80 | 13.48 | 13.57 | 13.25 | qfq | 22,144,696 | 301,630,573 | 0.89% |
| 2025-01-17 | 13.59 | 13.79 | 13.34 | 13.45 | 13.13 | qfq | 22,614,917 | 306,166,099 | -0.07% |
| 2025-01-16 | 13.25 | 13.84 | 13.16 | 13.46 | 13.14 | qfq | 30,759,423 | 415,677,507 | 2.36% |
| 2025-01-15 | 13.01 | 13.34 | 13.01 | 13.15 | 12.84 | qfq | 21,928,541 | 288,403,013 | 0.38% |
| 2025-01-14 | 12.42 | 13.11 | 12.39 | 13.10 | 12.79 | qfq | 26,133,969 | 335,429,179 | 5.31% |
| 2025-01-13 | 12.20 | 12.56 | 12.00 | 12.44 | 12.15 | qfq | 14,981,439 | 184,723,122 | 0.81% |
| 2025-01-10 | 12.68 | 12.86 | 12.20 | 12.34 | 12.05 | qfq | 16,321,566 | 205,800,758 | -2.83% |
| 2025-01-09 | 12.38 | 12.93 | 12.38 | 12.70 | 12.40 | qfq | 18,428,572 | 233,925,305 | 1.60% |
| 2025-01-08 | 12.68 | 12.68 | 12.08 | 12.50 | 12.21 | qfq | 21,094,361 | 261,290,490 | -1.57% |
| 2025-01-07 | 12.48 | 12.75 | 12.35 | 12.70 | 12.40 | qfq | 17,937,631 | 226,389,537 | 1.76% |
| 2025-01-06 | 12.40 | 12.71 | 12.18 | 12.48 | 12.19 | qfq | 19,829,254 | 247,507,251 | 0.65% |
| 2025-01-03 | 13.03 | 13.08 | 12.40 | 12.40 | 12.11 | qfq | 23,046,679 | 292,565,215 | -4.32% |
| 2025-01-02 | 13.12 | 13.47 | 12.84 | 12.96 | 12.66 | qfq | 29,746,897 | 390,592,638 | -4.78% |
| 2024-12-31 | 14.12 | 14.19 | 13.58 | 13.61 | 13.29 | qfq | 19,322,899 | 267,143,694 | -3.61% |
| 2024-12-30 | 14.00 | 14.25 | 13.81 | 14.12 | 13.79 | qfq | 20,698,300 | 291,111,414 | 0.79% |
| 2024-12-27 | 13.80 | 14.21 | 13.76 | 14.01 | 13.68 | qfq | 23,919,138 | 336,639,544 | 1.37% |
| 2024-12-26 | 13.75 | 13.97 | 13.70 | 13.82 | 13.50 | qfq | 20,051,346 | 277,971,598 | 0.07% |
| 2024-12-25 | 14.08 | 14.20 | 13.58 | 13.81 | 13.49 | qfq | 25,727,062 | 354,365,957 | -2.61% |
| 2024-12-24 | 14.08 | 14.40 | 14.04 | 14.18 | 13.85 | qfq | 20,239,058 | 287,256,386 | 0.78% |
| 2024-12-23 | 14.60 | 14.65 | 13.97 | 14.07 | 13.74 | qfq | 25,493,811 | 364,301,265 | -3.83% |
| 2024-12-20 | 14.42 | 14.74 | 14.37 | 14.63 | 14.29 | qfq | 26,591,132 | 388,325,271 | 1.04% |
| 2024-12-19 | 13.97 | 14.60 | 13.90 | 14.48 | 14.14 | qfq | 35,127,681 | 503,608,152 | 2.62% |
| 2024-12-18 | 14.21 | 14.30 | 14.06 | 14.11 | 13.78 | qfq | 24,413,219 | 346,118,736 | -0.70% |
| 2024-12-17 | 14.51 | 14.66 | 14.16 | 14.21 | 13.88 | qfq | 28,361,692 | 407,821,475 | -2.13% |
| 2024-12-16 | 14.92 | 15.02 | 14.40 | 14.52 | 14.18 | qfq | 35,095,763 | 514,781,626 | -3.39% |
| 2024-12-13 | 15.25 | 15.26 | 14.97 | 15.03 | 14.68 | qfq | 38,994,766 | 588,098,371 | -2.66% |
| 2024-12-12 | 15.45 | 15.67 | 15.19 | 15.44 | 15.08 | qfq | 42,798,797 | 660,248,422 | 0.13% |
| 2024-12-11 | 15.76 | 15.92 | 15.29 | 15.42 | 15.06 | qfq | 55,764,256 | 864,084,437 | -3.20% |
| 2024-12-10 | 16.46 | 16.78 | 15.88 | 15.93 | 15.56 | qfq | 70,449,657 | 1,147,570,337 | -0.44% |
| 2024-12-09 | 15.85 | 16.44 | 15.70 | 16.00 | 15.62 | qfq | 47,909,970 | 770,618,178 | 0.57% |
| 2024-12-06 | 16.35 | 16.35 | 15.75 | 15.91 | 15.54 | qfq | 57,723,693 | 920,278,039 | -3.11% |
| 2024-12-05 | 15.79 | 16.84 | 15.61 | 16.42 | 16.03 | qfq | 80,244,522 | 1,298,675,657 | 4.59% |
| 2024-12-04 | 16.00 | 16.09 | 15.46 | 15.70 | 15.33 | qfq | 61,673,448 | 969,544,949 | -3.27% |
| 2024-12-03 | 16.89 | 16.95 | 15.88 | 16.23 | 15.85 | qfq | 75,894,085 | 1,239,094,168 | -4.25% |
| 2024-12-02 | 17.00 | 17.25 | 16.56 | 16.95 | 16.55 | qfq | 80,936,364 | 1,365,934,286 | -1.05% |
| 2024-11-29 | 16.34 | 17.41 | 16.11 | 17.13 | 16.73 | qfq | 88,955,361 | 1,499,863,273 | 3.63% |
| 2024-11-28 | 17.33 | 17.83 | 16.51 | 16.53 | 16.14 | qfq | 88,436,663 | 1,514,455,643 | -3.90% |
| 2024-11-27 | 15.89 | 17.20 | 15.89 | 17.20 | 16.80 | qfq | 79,935,717 | 1,324,675,308 | 8.93% |
| 2024-11-26 | 17.37 | 17.50 | 15.75 | 15.79 | 15.42 | qfq | 100,880,676 | 1,667,381,659 | -13.29% |
| 2024-11-25 | 17.05 | 18.21 | 17.05 | 18.21 | 17.78 | qfq | 117,540,998 | 2,084,687,548 | 6.87% |
| 2024-11-22 | 16.80 | 18.60 | 16.62 | 17.04 | 16.64 | qfq | 129,045,742 | 2,261,200,141 | 1.31% |
| 2024-11-21 | 16.68 | 17.44 | 16.45 | 16.82 | 16.42 | qfq | 79,164,844 | 1,330,649,398 | -1.00% |
| 2024-11-20 | 16.35 | 17.39 | 16.07 | 16.99 | 16.59 | qfq | 98,484,065 | 1,665,832,439 | 3.28% |
| 2024-11-19 | 14.65 | 16.45 | 14.64 | 16.45 | 16.06 | qfq | 91,900,786 | 1,426,196,973 | 2.75% |
| 2024-11-18 | 17.71 | 18.20 | 15.85 | 16.01 | 15.63 | qfq | 128,811,401 | 2,190,768,784 | -3.15% |
| 2024-11-15 | 15.55 | 17.80 | 15.55 | 16.53 | 16.14 | qfq | 119,651,654 | 2,012,208,744 | 7.83% |
| 2024-11-14 | 16.62 | 16.79 | 15.18 | 15.33 | 14.97 | qfq | 53,111,764 | 844,714,616 | -5.43% |
| 2024-11-13 | 15.96 | 16.75 | 15.40 | 16.21 | 15.83 | qfq | 66,153,432 | 1,064,789,367 | 1.69% |
| 2024-11-12 | 17.02 | 17.17 | 15.78 | 15.94 | 15.57 | qfq | 83,686,230 | 1,370,215,807 | -7.91% |
| 2024-11-11 | 15.58 | 17.47 | 15.31 | 17.31 | 16.90 | qfq | 114,157,487 | 1,874,101,354 | 4.40% |
| 2024-11-08 | 15.68 | 17.78 | 15.68 | 16.58 | 16.19 | qfq | 115,523,342 | 1,953,501,536 | 11.88% |
| 2024-11-07 | 15.28 | 16.66 | 14.74 | 14.82 | 14.47 | qfq | 86,717,907 | 1,321,863,018 | 4.07% |
| 2024-11-06 | 13.28 | 14.76 | 13.23 | 14.24 | 13.91 | qfq | 62,235,657 | 875,727,251 | 7.63% |
| 2024-11-05 | 13.12 | 13.35 | 12.91 | 13.23 | 12.92 | qfq | 35,657,879 | 467,634,917 | 2.08% |
| 2024-11-04 | 12.52 | 13.07 | 12.37 | 12.96 | 12.66 | qfq | 28,169,178 | 362,711,218 | 3.85% |
| 2024-11-01 | 12.45 | 12.81 | 12.17 | 12.48 | 12.19 | qfq | 28,888,060 | 362,563,645 | -0.08% |
| 2024-10-31 | 12.32 | 12.64 | 12.22 | 12.49 | 12.20 | qfq | 19,209,192 | 239,673,495 | 1.54% |
| 2024-10-30 | 12.32 | 12.54 | 12.15 | 12.30 | 12.01 | qfq | 14,992,684 | 184,743,240 | -1.05% |
| 2024-10-29 | 12.81 | 13.00 | 12.40 | 12.43 | 12.14 | qfq | 23,667,508 | 298,529,751 | -3.19% |
| 2024-10-28 | 13.12 | 13.19 | 12.70 | 12.84 | 12.54 | qfq | 27,012,160 | 346,160,844 | -1.53% |
| 2024-10-25 | 12.43 | 13.17 | 12.38 | 13.04 | 12.73 | qfq | 33,784,892 | 436,436,220 | 3.90% |
| 2024-10-24 | 12.74 | 12.74 | 12.28 | 12.55 | 12.25 | qfq | 20,458,540 | 254,654,088 | -2.33% |
| 2024-10-23 | 12.56 | 12.98 | 12.32 | 12.85 | 12.55 | qfq | 30,637,246 | 388,298,436 | 3.80% |
| 2024-10-22 | 12.18 | 12.50 | 12.02 | 12.38 | 12.09 | qfq | 20,784,221 | 256,140,131 | 1.98% |
| 2024-10-21 | 11.96 | 12.39 | 11.95 | 12.14 | 11.85 | qfq | 22,834,817 | 277,733,667 | 2.27% |
| 2024-10-18 | 11.37 | 12.20 | 11.30 | 11.87 | 11.59 | qfq | 21,508,100 | 252,378,721 | 4.49% |
| 2024-10-17 | 11.53 | 11.69 | 11.33 | 11.36 | 11.09 | qfq | 12,225,980 | 140,765,643 | -0.53% |
| 2024-10-16 | 11.37 | 11.66 | 11.31 | 11.42 | 11.15 | qfq | 12,442,816 | 142,851,394 | -1.64% |
| 2024-10-15 | 11.82 | 12.02 | 11.53 | 11.61 | 11.34 | qfq | 17,281,844 | 203,516,167 | -1.61% |
| 2024-10-14 | 11.60 | 11.84 | 11.32 | 11.80 | 11.52 | qfq | 18,611,260 | 215,953,730 | 2.61% |
| 2024-10-11 | 11.97 | 12.06 | 11.33 | 11.50 | 11.23 | qfq | 19,247,077 | 224,129,381 | -4.01% |
| 2024-10-10 | 12.21 | 12.60 | 11.86 | 11.98 | 11.70 | qfq | 24,647,533 | 300,969,485 | -0.42% |
| 2024-10-09 | 13.04 | 13.36 | 12.03 | 12.03 | 11.75 | qfq | 40,580,431 | 516,020,046 | -14.01% |
| 2024-10-08 | 14.47 | 14.47 | 12.91 | 13.99 | 13.66 | qfq | 50,860,098 | 697,406,876 | 15.62% |
| 2024-09-30 | 11.11 | 12.33 | 10.93 | 12.10 | 11.82 | qfq | 47,847,530 | 550,720,087 | 14.26% |
| 2024-09-27 | 10.05 | 10.82 | 10.00 | 10.59 | 10.34 | qfq | 24,363,548 | 253,172,809 | 5.27% |
| 2024-09-26 | 9.72 | 10.06 | 9.68 | 10.06 | 9.65 | qfq | 12,985,280 | 127,875,423 | 3.29% |
| 2024-09-25 | 9.70 | 9.93 | 9.65 | 9.74 | 9.34 | qfq | 14,926,300 | 146,324,137 | 1.67% |
| 2024-09-24 | 9.22 | 9.59 | 9.20 | 9.58 | 9.19 | qfq | 11,951,198 | 112,905,764 | 4.47% |
| 2024-09-23 | 9.16 | 9.27 | 9.08 | 9.17 | 8.80 | qfq | 5,624,600 | 51,620,018 | 0.55% |
| 2024-09-20 | 9.29 | 9.30 | 9.07 | 9.12 | 8.75 | qfq | 6,448,100 | 59,041,535 | -1.94% |
| 2024-09-19 | 9.20 | 9.41 | 9.08 | 9.30 | 8.92 | qfq | 7,568,700 | 70,013,968 | 2.54% |
| 2024-09-18 | 9.22 | 9.31 | 8.93 | 9.07 | 8.70 | qfq | 7,699,300 | 69,809,872 | -1.84% |
| 2024-09-13 | 9.41 | 9.50 | 9.23 | 9.24 | 8.86 | qfq | 7,650,280 | 71,169,760 | -2.22% |
| 2024-09-12 | 9.40 | 9.63 | 9.40 | 9.45 | 9.07 | qfq | 11,282,145 | 107,145,279 | -0.32% |
| 2024-09-11 | 9.27 | 9.59 | 9.27 | 9.48 | 9.09 | qfq | 12,819,800 | 121,554,223 | 1.61% |
| 2024-09-10 | 9.30 | 9.37 | 9.10 | 9.33 | 8.95 | qfq | 8,440,140 | 77,964,783 | 0.43% |
| 2024-09-09 | 9.23 | 9.42 | 9.20 | 9.29 | 8.91 | qfq | 8,174,900 | 76,025,174 | -0.11% |
| 2024-09-06 | 9.56 | 9.56 | 9.28 | 9.30 | 8.92 | qfq | 11,241,800 | 105,376,956 | -2.31% |
| 2024-09-05 | 9.53 | 9.72 | 9.44 | 9.52 | 9.13 | qfq | 16,703,200 | 159,173,961 | -1.55% |
| 2024-09-04 | 9.40 | 9.91 | 9.36 | 9.67 | 9.28 | qfq | 21,859,989 | 211,822,467 | 1.90% |
| 2024-09-03 | 9.22 | 9.66 | 9.21 | 9.49 | 9.10 | qfq | 15,273,900 | 144,844,690 | 2.37% |
| 2024-09-02 | 9.33 | 9.50 | 9.25 | 9.27 | 8.89 | qfq | 15,347,180 | 143,973,905 | -0.32% |
| 2024-08-30 | 9.11 | 9.48 | 9.11 | 9.30 | 8.92 | qfq | 17,707,511 | 165,264,234 | 1.31% |
| 2024-08-29 | 8.92 | 9.26 | 8.92 | 9.18 | 8.81 | qfq | 17,428,507 | 159,577,745 | 2.23% |
| 2024-08-28 | 8.81 | 9.14 | 8.81 | 8.98 | 8.62 | qfq | 15,631,110 | 140,796,005 | 2.86% |
| 2024-08-27 | 8.79 | 8.86 | 8.66 | 8.73 | 8.38 | qfq | 8,594,766 | 75,144,795 | -1.69% |
| 2024-08-26 | 8.44 | 9.04 | 8.44 | 8.88 | 8.52 | qfq | 14,763,794 | 130,584,238 | 4.59% |
| 2024-08-23 | 8.66 | 8.67 | 8.42 | 8.49 | 8.14 | qfq | 10,641,805 | 90,479,023 | -3.41% |
| 2024-08-22 | 8.93 | 9.10 | 8.73 | 8.79 | 8.43 | qfq | 11,781,345 | 104,585,293 | -1.46% |
| 2024-08-21 | 8.60 | 8.97 | 8.60 | 8.92 | 8.56 | qfq | 10,143,940 | 89,584,576 | 2.88% |
| 2024-08-20 | 8.88 | 9.05 | 8.66 | 8.67 | 8.32 | qfq | 9,067,300 | 80,049,648 | -1.70% |
| 2024-08-19 | 8.77 | 8.95 | 8.77 | 8.82 | 8.46 | qfq | 6,644,800 | 58,862,042 | 0.34% |
| 2024-08-16 | 8.91 | 8.98 | 8.79 | 8.79 | 8.43 | qfq | 5,647,600 | 50,154,968 | -1.01% |
| 2024-08-15 | 8.65 | 8.91 | 8.63 | 8.88 | 8.52 | qfq | 6,587,317 | 58,064,913 | 1.95% |
| 2024-08-14 | 8.84 | 8.99 | 8.69 | 8.71 | 8.36 | qfq | 4,602,220 | 40,431,176 | -1.69% |
| 2024-08-13 | 8.72 | 8.91 | 8.61 | 8.86 | 8.50 | qfq | 4,982,200 | 43,690,989 | 1.49% |
| 2024-08-12 | 8.76 | 8.87 | 8.68 | 8.73 | 8.38 | qfq | 5,078,100 | 44,551,901 | -1.02% |
| 2024-08-09 | 8.93 | 9.05 | 8.81 | 8.82 | 8.46 | qfq | 5,974,500 | 53,327,699 | -1.12% |
| 2024-08-08 | 8.84 | 8.97 | 8.70 | 8.92 | 8.56 | qfq | 7,414,800 | 65,604,282 | 1.25% |
| 2024-08-07 | 8.95 | 8.95 | 8.70 | 8.81 | 8.45 | qfq | 7,370,800 | 64,966,882 | 0.00% |
| 2024-08-06 | 8.71 | 8.95 | 8.70 | 8.81 | 8.45 | qfq | 6,970,223 | 61,384,036 | 1.97% |
| 2024-08-05 | 8.83 | 9.02 | 8.64 | 8.64 | 8.29 | qfq | 8,710,000 | 77,017,513 | -2.81% |
| 2024-08-02 | 8.96 | 9.15 | 8.86 | 8.89 | 8.53 | qfq | 8,566,352 | 77,142,060 | -1.55% |
| 2024-08-01 | 9.13 | 9.18 | 8.97 | 9.03 | 8.66 | qfq | 9,814,700 | 88,929,849 | -1.10% |
| 2024-07-31 | 8.70 | 9.14 | 8.69 | 9.13 | 8.76 | qfq | 13,226,809 | 118,725,945 | 4.34% |
| 2024-07-30 | 8.61 | 8.79 | 8.59 | 8.75 | 8.39 | qfq | 9,045,457 | 78,771,782 | 0.57% |
| 2024-07-29 | 8.73 | 8.79 | 8.50 | 8.70 | 8.35 | qfq | 11,972,960 | 103,585,063 | -0.34% |
| 2024-07-26 | 8.49 | 8.87 | 8.49 | 8.73 | 8.38 | qfq | 17,152,030 | 149,583,402 | 2.71% |
| 2024-07-25 | 8.15 | 8.73 | 8.11 | 8.50 | 8.15 | qfq | 20,127,847 | 171,022,016 | 2.66% |
| 2024-07-24 | 8.56 | 8.65 | 8.27 | 8.28 | 7.94 | qfq | 22,278,812 | 187,146,715 | -5.37% |
| 2024-07-23 | 9.50 | 9.62 | 8.72 | 8.75 | 8.39 | qfq | 29,048,758 | 263,266,442 | 3.67% |
| 2024-07-22 | 8.60 | 8.60 | 8.35 | 8.44 | 8.10 | qfq | 5,888,900 | 49,725,680 | -0.82% |
| 2024-07-19 | 8.50 | 8.64 | 8.39 | 8.51 | 8.16 | qfq | 5,008,200 | 42,581,888 | -0.58% |
| 2024-07-18 | 8.71 | 8.71 | 8.41 | 8.56 | 8.21 | qfq | 6,045,800 | 51,461,170 | -1.72% |
| 2024-07-17 | 8.86 | 8.94 | 8.71 | 8.71 | 8.36 | qfq | 4,564,200 | 40,028,312 | -1.58% |
| 2024-07-16 | 8.91 | 8.95 | 8.74 | 8.85 | 8.49 | qfq | 5,336,448 | 47,129,003 | -0.56% |
| 2024-07-15 | 8.97 | 8.99 | 8.83 | 8.90 | 8.54 | qfq | 5,169,516 | 45,983,814 | -0.56% |
| 2024-07-12 | 9.00 | 9.02 | 8.85 | 8.95 | 8.59 | qfq | 6,210,450 | 55,507,976 | 0.45% |
| 2024-07-11 | 8.69 | 8.98 | 8.68 | 8.91 | 8.55 | qfq | 8,897,793 | 78,971,855 | 4.45% |
| 2024-07-10 | 8.53 | 8.85 | 8.44 | 8.53 | 8.18 | qfq | 8,057,970 | 69,785,250 | 0.00% |
| 2024-07-09 | 8.31 | 8.57 | 8.17 | 8.53 | 8.18 | qfq | 6,460,307 | 54,179,415 | 3.39% |
| 2024-07-08 | 8.59 | 8.60 | 8.22 | 8.25 | 7.91 | qfq | 6,046,016 | 50,374,878 | -3.96% |
| 2024-07-05 | 8.56 | 8.66 | 8.42 | 8.59 | 8.24 | qfq | 5,076,550 | 43,261,126 | 0.35% |
| 2024-07-04 | 8.79 | 8.85 | 8.50 | 8.56 | 8.21 | qfq | 6,114,095 | 52,729,839 | -2.84% |
| 2024-07-03 | 8.81 | 8.95 | 8.72 | 8.81 | 8.45 | qfq | 6,045,864 | 53,425,435 | -0.11% |
| 2024-07-02 | 8.77 | 8.89 | 8.65 | 8.82 | 8.46 | qfq | 6,465,300 | 56,917,361 | 0.92% |
| 2024-07-01 | 8.53 | 8.79 | 8.48 | 8.74 | 8.38 | qfq | 7,686,500 | 66,408,233 | 2.10% |
| 2024-06-28 | 8.53 | 8.76 | 8.44 | 8.56 | 8.21 | qfq | 6,740,505 | 58,279,207 | 0.00% |
| 2024-06-27 | 8.73 | 8.84 | 8.56 | 8.56 | 8.21 | qfq | 7,040,680 | 61,145,080 | -2.62% |
| 2024-06-26 | 8.39 | 8.82 | 8.26 | 8.79 | 8.43 | qfq | 8,894,849 | 75,979,112 | 4.77% |
| 2024-06-25 | 8.36 | 8.50 | 8.23 | 8.39 | 8.05 | qfq | 6,197,800 | 51,914,959 | 0.48% |
| 2024-06-24 | 8.64 | 8.64 | 8.30 | 8.35 | 8.01 | qfq | 8,147,988 | 68,616,252 | -3.36% |
| 2024-06-21 | 8.74 | 8.87 | 8.63 | 8.64 | 8.29 | qfq | 6,133,125 | 53,587,159 | -1.82% |
| 2024-06-20 | 9.10 | 9.17 | 8.78 | 8.80 | 8.44 | qfq | 7,337,511 | 65,548,194 | -3.61% |
| 2024-06-19 | 9.25 | 9.36 | 9.11 | 9.13 | 8.76 | qfq | 5,364,700 | 49,270,596 | -1.19% |
| 2024-06-18 | 9.14 | 9.27 | 9.11 | 9.24 | 8.86 | qfq | 6,988,200 | 64,389,575 | 1.32% |
| 2024-06-17 | 9.04 | 9.22 | 8.96 | 9.12 | 8.75 | qfq | 8,822,170 | 80,311,282 | 0.33% |
| 2024-06-14 | 8.99 | 9.11 | 8.85 | 9.09 | 8.72 | qfq | 10,161,460 | 91,302,504 | 1.11% |
| 2024-06-13 | 9.24 | 9.29 | 8.97 | 8.99 | 8.62 | qfq | 10,959,638 | 99,456,719 | -2.71% |
| 2024-06-12 | 9.22 | 9.29 | 9.11 | 9.24 | 8.86 | qfq | 9,007,652 | 83,165,522 | 0.43% |
| 2024-06-11 | 9.20 | 9.23 | 8.96 | 9.20 | 8.83 | qfq | 7,619,417 | 69,429,690 | 0.11% |
| 2024-06-07 | 9.19 | 9.30 | 9.08 | 9.19 | 8.82 | qfq | 7,914,731 | 72,652,494 | 1.55% |
| 2024-06-06 | 9.48 | 9.59 | 8.95 | 9.05 | 8.68 | qfq | 11,779,500 | 107,913,648 | -4.54% |
| 2024-06-05 | 9.63 | 9.76 | 9.45 | 9.48 | 9.09 | qfq | 7,648,715 | 73,437,528 | -2.07% |
| 2024-06-04 | 9.76 | 9.79 | 9.51 | 9.68 | 9.29 | qfq | 8,518,205 | 81,832,992 | -0.72% |
| 2024-06-03 | 9.78 | 9.91 | 9.66 | 9.75 | 9.35 | qfq | 9,443,748 | 92,270,790 | -0.71% |
| 2024-05-31 | 9.97 | 10.01 | 9.81 | 9.82 | 9.42 | qfq | 6,657,878 | 65,879,853 | -1.21% |
| 2024-05-30 | 10.10 | 10.15 | 9.91 | 9.94 | 9.54 | qfq | 8,084,348 | 80,858,337 | -1.39% |
| 2024-05-29 | 9.88 | 10.15 | 9.85 | 10.08 | 9.67 | qfq | 9,697,642 | 97,233,199 | 1.72% |
| 2024-05-28 | 9.93 | 10.05 | 9.82 | 9.91 | 9.51 | qfq | 8,164,248 | 81,118,698 | -2.08% |
| 2024-05-27 | 10.01 | 10.14 | 9.75 | 10.12 | 9.52 | qfq | 14,297,588 | 141,869,939 | -1.46% |
| 2024-05-24 | 10.31 | 10.41 | 10.23 | 10.27 | 9.66 | qfq | 6,005,200 | 61,933,531 | -0.87% |
| 2024-05-23 | 10.66 | 10.66 | 10.30 | 10.36 | 9.75 | qfq | 9,612,799 | 100,148,975 | -3.00% |
| 2024-05-22 | 10.57 | 10.77 | 10.50 | 10.68 | 10.05 | qfq | 8,007,025 | 85,474,371 | 0.75% |
| 2024-05-21 | 10.80 | 10.93 | 10.52 | 10.60 | 9.97 | qfq | 10,657,494 | 113,532,625 | -1.30% |
| 2024-05-20 | 10.89 | 10.96 | 10.68 | 10.74 | 10.10 | qfq | 11,864,574 | 128,024,611 | -0.37% |
| 2024-05-17 | 10.59 | 10.78 | 10.48 | 10.78 | 10.14 | qfq | 10,793,850 | 114,801,428 | 1.70% |
| 2024-05-16 | 10.77 | 10.90 | 10.56 | 10.60 | 9.97 | qfq | 10,505,000 | 112,685,958 | -1.67% |
| 2024-05-15 | 10.68 | 11.01 | 10.56 | 10.78 | 10.14 | qfq | 13,941,785 | 150,416,601 | 0.65% |
| 2024-05-14 | 10.82 | 11.00 | 10.65 | 10.71 | 10.08 | qfq | 11,290,860 | 121,486,375 | -1.02% |
| 2024-05-13 | 11.04 | 11.11 | 10.73 | 10.82 | 10.18 | qfq | 15,236,700 | 166,236,859 | -3.57% |
| 2024-05-10 | 11.57 | 11.57 | 11.13 | 11.22 | 10.56 | qfq | 18,809,329 | 212,089,795 | -3.11% |
| 2024-05-09 | 11.41 | 11.86 | 11.41 | 11.58 | 10.89 | qfq | 24,958,065 | 291,183,984 | 2.12% |
| 2024-05-08 | 11.48 | 11.57 | 11.26 | 11.34 | 10.67 | qfq | 15,962,800 | 181,600,172 | -1.82% |
| 2024-05-07 | 11.36 | 11.67 | 11.26 | 11.55 | 10.87 | qfq | 22,456,110 | 256,563,240 | 0.43% |
| 2024-05-06 | 11.23 | 11.55 | 11.08 | 11.50 | 10.82 | qfq | 27,266,137 | 308,276,529 | 5.22% |
| 2024-04-30 | 11.16 | 11.45 | 10.91 | 10.93 | 10.28 | qfq | 20,324,220 | 224,182,141 | -3.70% |
| 2024-04-29 | 10.28 | 11.42 | 10.28 | 11.35 | 10.68 | qfq | 34,716,013 | 379,893,935 | 7.69% |
| 2024-04-26 | 10.22 | 10.64 | 10.02 | 10.54 | 9.92 | qfq | 29,063,187 | 302,402,740 | 3.13% |
| 2024-04-25 | 9.70 | 10.91 | 9.68 | 10.22 | 9.61 | qfq | 38,915,182 | 400,433,800 | 8.61% |
| 2024-04-24 | 9.17 | 9.41 | 8.85 | 9.41 | 8.85 | qfq | 14,293,018 | 131,046,336 | 2.39% |
| 2024-04-23 | 9.39 | 9.58 | 9.14 | 9.19 | 8.65 | qfq | 13,127,633 | 122,066,570 | -2.55% |
| 2024-04-22 | 9.43 | 9.69 | 9.27 | 9.43 | 8.87 | qfq | 18,461,200 | 174,282,983 | -4.07% |
| 2024-04-19 | 9.75 | 10.14 | 9.71 | 9.83 | 9.25 | qfq | 18,508,592 | 182,304,901 | -1.21% |
| 2024-04-18 | 9.81 | 10.25 | 9.51 | 9.95 | 9.36 | qfq | 26,353,848 | 260,624,921 | 0.00% |
| 2024-04-17 | 9.44 | 9.98 | 9.43 | 9.95 | 9.36 | qfq | 29,648,952 | 290,148,850 | 8.86% |
| 2024-04-16 | 9.79 | 10.05 | 9.14 | 9.14 | 8.60 | qfq | 32,427,270 | 306,744,587 | -8.96% |
| 2024-04-15 | 10.71 | 11.10 | 9.83 | 10.04 | 9.45 | qfq | 48,909,526 | 504,122,930 | -8.56% |
| 2024-04-12 | 12.03 | 12.10 | 10.95 | 10.98 | 10.33 | qfq | 72,952,251 | 842,775,363 | -13.34% |
| 2024-04-11 | 11.60 | 12.96 | 11.18 | 12.67 | 11.92 | qfq | 88,552,023 | 1,094,958,339 | 17.31% |
| 2024-04-10 | 11.08 | 11.17 | 10.56 | 10.80 | 10.16 | qfq | 25,613,251 | 277,275,963 | -1.64% |
| 2024-04-09 | 10.31 | 11.15 | 10.31 | 10.98 | 10.33 | qfq | 29,131,132 | 317,170,998 | 5.17% |
| 2024-04-08 | 10.59 | 11.07 | 10.35 | 10.44 | 9.82 | qfq | 18,813,153 | 201,253,264 | -0.95% |
| 2024-04-03 | 10.45 | 10.94 | 10.38 | 10.54 | 9.92 | qfq | 19,767,590 | 210,166,298 | -0.28% |
| 2024-04-02 | 10.10 | 10.61 | 10.10 | 10.57 | 9.94 | qfq | 17,946,420 | 186,882,117 | 3.93% |
| 2024-04-01 | 9.76 | 10.35 | 9.76 | 10.17 | 9.57 | qfq | 11,016,673 | 111,783,580 | 4.31% |
| 2024-03-29 | 9.57 | 9.79 | 9.57 | 9.75 | 9.17 | qfq | 5,031,307 | 48,794,931 | 1.99% |
| 2024-03-28 | 9.44 | 9.71 | 9.44 | 9.56 | 8.99 | qfq | 7,030,167 | 67,274,238 | 1.27% |
| 2024-03-27 | 9.87 | 9.94 | 9.44 | 9.44 | 8.88 | qfq | 6,609,465 | 64,102,148 | -5.13% |
| 2024-03-26 | 9.72 | 9.99 | 9.63 | 9.95 | 9.36 | qfq | 7,303,662 | 71,655,072 | 2.47% |
| 2024-03-25 | 9.90 | 9.99 | 9.71 | 9.71 | 9.13 | qfq | 6,340,513 | 62,277,713 | -2.22% |
| 2024-03-22 | 10.15 | 10.19 | 9.88 | 9.93 | 9.34 | qfq | 7,158,800 | 71,501,598 | -2.36% |
| 2024-03-21 | 10.24 | 10.33 | 10.04 | 10.17 | 9.57 | qfq | 7,069,696 | 71,890,241 | -0.59% |
| 2024-03-20 | 9.88 | 10.28 | 9.85 | 10.23 | 9.62 | qfq | 10,202,009 | 103,039,496 | 3.23% |
| 2024-03-19 | 9.88 | 10.08 | 9.85 | 9.91 | 9.32 | qfq | 8,704,375 | 86,805,587 | -0.20% |
| 2024-03-18 | 9.66 | 9.96 | 9.63 | 9.93 | 9.34 | qfq | 9,261,593 | 90,507,242 | 2.80% |
| 2024-03-15 | 9.38 | 9.70 | 9.35 | 9.66 | 9.09 | qfq | 7,246,991 | 69,197,231 | 2.77% |
| 2024-03-14 | 9.53 | 9.58 | 9.28 | 9.40 | 8.84 | qfq | 5,218,253 | 49,285,511 | -1.05% |
| 2024-03-13 | 9.55 | 9.60 | 9.41 | 9.50 | 8.94 | qfq | 5,885,067 | 55,874,841 | -0.63% |
| 2024-03-12 | 9.70 | 9.70 | 9.37 | 9.56 | 8.99 | qfq | 8,306,365 | 78,993,277 | -0.10% |
| 2024-03-11 | 9.16 | 9.63 | 9.07 | 9.57 | 9.00 | qfq | 11,555,833 | 108,873,275 | 5.16% |
| 2024-03-08 | 9.10 | 9.18 | 9.01 | 9.10 | 8.56 | qfq | 4,726,387 | 42,984,426 | 0.00% |
| 2024-03-07 | 9.20 | 9.32 | 9.10 | 9.10 | 8.56 | qfq | 5,095,500 | 46,883,574 | -1.09% |
| 2024-03-06 | 9.10 | 9.38 | 9.04 | 9.20 | 8.65 | qfq | 4,896,182 | 45,007,016 | 0.88% |
| 2024-03-05 | 9.23 | 9.27 | 9.08 | 9.12 | 8.58 | qfq | 5,998,707 | 54,888,587 | -2.15% |
| 2024-03-04 | 9.37 | 9.54 | 9.23 | 9.32 | 8.77 | qfq | 7,205,462 | 67,233,889 | -0.75% |
| 2024-03-01 | 9.31 | 9.50 | 9.18 | 9.39 | 8.83 | qfq | 8,208,547 | 76,540,271 | 0.86% |
| 2024-02-29 | 8.90 | 9.32 | 8.87 | 9.31 | 8.76 | qfq | 11,316,312 | 103,445,885 | 3.56% |
| 2024-02-28 | 9.36 | 9.98 | 8.96 | 8.99 | 8.46 | qfq | 17,875,066 | 171,206,866 | -3.95% |
| 2024-02-27 | 9.13 | 9.36 | 9.01 | 9.36 | 8.81 | qfq | 7,128,040 | 65,566,301 | 2.52% |
| 2024-02-26 | 9.11 | 9.28 | 8.98 | 9.13 | 8.59 | qfq | 8,465,215 | 77,229,528 | 1.00% |
| 2024-02-23 | 8.85 | 9.05 | 8.76 | 9.04 | 8.50 | qfq | 6,918,101 | 61,899,023 | 2.26% |
| 2024-02-22 | 8.72 | 8.89 | 8.65 | 8.84 | 8.32 | qfq | 5,839,114 | 51,279,746 | 1.14% |
| 2024-02-21 | 8.42 | 9.11 | 8.36 | 8.74 | 8.22 | qfq | 10,678,372 | 94,083,979 | 3.43% |
| 2024-02-20 | 8.64 | 8.64 | 8.30 | 8.45 | 7.95 | qfq | 7,734,495 | 65,107,227 | -2.20% |
| 2024-02-19 | 8.94 | 9.10 | 8.55 | 8.64 | 8.13 | qfq | 13,195,389 | 115,079,873 | -3.36% |
| 2024-02-08 | 8.00 | 9.16 | 7.91 | 8.94 | 8.41 | qfq | 16,432,316 | 143,946,325 | 11.19% |
| 2024-02-07 | 7.69 | 8.10 | 7.51 | 8.04 | 7.56 | qfq | 14,498,142 | 114,923,689 | 8.21% |
| 2024-02-06 | 6.80 | 7.63 | 6.77 | 7.43 | 6.99 | qfq | 13,031,345 | 93,331,709 | 6.91% |
| 2024-02-05 | 8.01 | 8.01 | 6.83 | 6.95 | 6.54 | qfq | 15,966,823 | 115,092,863 | -13.56% |
| 2024-02-02 | 8.59 | 8.65 | 7.72 | 8.04 | 7.56 | qfq | 10,273,118 | 83,734,711 | -5.74% |
| 2024-02-01 | 8.72 | 8.82 | 8.43 | 8.53 | 8.02 | qfq | 6,954,926 | 59,959,304 | -1.95% |
| 2024-01-31 | 9.15 | 9.33 | 8.68 | 8.70 | 8.18 | qfq | 7,873,176 | 70,555,436 | -4.40% |
| 2024-01-30 | 9.35 | 9.49 | 9.09 | 9.10 | 8.56 | qfq | 3,826,857 | 35,571,712 | -3.40% |
| 2024-01-29 | 9.79 | 9.88 | 9.41 | 9.42 | 8.86 | qfq | 4,074,080 | 39,049,420 | -3.58% |
| 2024-01-26 | 9.85 | 9.95 | 9.66 | 9.77 | 9.19 | qfq | 4,720,282 | 46,488,670 | -0.20% |
| 2024-01-25 | 9.60 | 9.83 | 9.43 | 9.79 | 9.21 | qfq | 4,807,079 | 46,482,305 | 2.84% |
| 2024-01-24 | 9.50 | 9.57 | 9.12 | 9.52 | 8.96 | qfq | 6,050,073 | 56,777,923 | 1.60% |
| 2024-01-23 | 9.35 | 9.49 | 9.13 | 9.37 | 8.81 | qfq | 6,401,606 | 59,668,845 | 0.75% |
| 2024-01-22 | 10.17 | 10.20 | 9.25 | 9.30 | 8.75 | qfq | 9,830,392 | 95,069,881 | -8.64% |
| 2024-01-19 | 10.38 | 10.62 | 10.16 | 10.18 | 9.58 | qfq | 5,439,400 | 56,235,044 | -1.93% |
| 2024-01-18 | 10.58 | 10.60 | 10.10 | 10.38 | 9.77 | qfq | 6,758,432 | 69,584,137 | -1.89% |
| 2024-01-17 | 10.91 | 10.91 | 10.58 | 10.58 | 9.95 | qfq | 3,602,800 | 38,697,943 | -2.40% |
| 2024-01-16 | 10.85 | 10.98 | 10.67 | 10.84 | 10.20 | qfq | 4,138,700 | 44,688,364 | 0.28% |
| 2024-01-15 | 10.88 | 10.99 | 10.72 | 10.81 | 10.17 | qfq | 4,083,400 | 44,191,686 | -1.01% |
| 2024-01-12 | 10.84 | 11.08 | 10.80 | 10.92 | 10.27 | qfq | 4,448,600 | 48,745,205 | 0.37% |
| 2024-01-11 | 10.59 | 10.96 | 10.43 | 10.88 | 10.24 | qfq | 5,304,457 | 56,856,337 | 3.23% |
| 2024-01-10 | 10.48 | 10.75 | 10.35 | 10.54 | 9.92 | qfq | 4,528,980 | 47,885,726 | 0.57% |
| 2024-01-09 | 10.54 | 10.70 | 10.40 | 10.48 | 9.86 | qfq | 4,709,900 | 49,542,627 | -0.47% |
| 2024-01-08 | 10.70 | 10.85 | 10.52 | 10.53 | 9.91 | qfq | 4,464,700 | 47,580,908 | -2.41% |
| 2024-01-05 | 10.89 | 11.16 | 10.74 | 10.79 | 10.15 | qfq | 5,300,512 | 58,051,160 | -1.01% |
| 2024-01-04 | 11.02 | 11.03 | 10.81 | 10.90 | 10.25 | qfq | 3,119,678 | 33,949,483 | -1.09% |
| 2024-01-03 | 11.16 | 11.19 | 10.91 | 11.02 | 10.37 | qfq | 3,691,250 | 40,650,261 | 0.00% |
| 2024-01-02 | 11.14 | 11.14 | 11.00 | 11.02 | 10.37 | qfq | 4,266,760 | 47,197,838 | -1.08% |
| 2023-12-29 | 10.94 | 11.15 | 10.85 | 11.14 | 10.48 | qfq | 7,241,755 | 80,266,613 | 2.20% |
| 2023-12-28 | 10.30 | 10.94 | 10.24 | 10.90 | 10.25 | qfq | 9,556,229 | 102,361,342 | 5.83% |
| 2023-12-27 | 10.33 | 10.36 | 10.13 | 10.30 | 9.69 | qfq | 3,568,844 | 36,555,012 | -0.10% |
| 2023-12-26 | 10.49 | 10.49 | 10.28 | 10.31 | 9.70 | qfq | 3,210,202 | 33,218,217 | -1.62% |
| 2023-12-25 | 10.49 | 10.56 | 10.33 | 10.48 | 9.86 | qfq | 4,829,768 | 50,419,379 | -0.57% |
| 2023-12-22 | 10.46 | 10.63 | 10.28 | 10.54 | 9.92 | qfq | 6,796,473 | 71,194,139 | 0.86% |
| 2023-12-21 | 10.39 | 10.50 | 10.27 | 10.45 | 9.83 | qfq | 5,212,673 | 54,203,819 | 0.19% |
| 2023-12-20 | 10.57 | 10.63 | 10.41 | 10.43 | 9.81 | qfq | 3,429,700 | 36,045,855 | -1.32% |
| 2023-12-19 | 10.55 | 10.62 | 10.49 | 10.57 | 9.94 | qfq | 3,534,600 | 37,279,557 | -0.09% |
| 2023-12-18 | 10.60 | 10.70 | 10.55 | 10.58 | 9.95 | qfq | 4,283,052 | 45,505,874 | -1.21% |
| 2023-12-15 | 10.75 | 10.87 | 10.67 | 10.71 | 10.08 | qfq | 3,969,600 | 42,704,524 | -0.37% |
| 2023-12-14 | 10.82 | 10.94 | 10.73 | 10.75 | 10.11 | qfq | 3,065,500 | 33,199,576 | -0.37% |
| 2023-12-13 | 10.86 | 10.93 | 10.76 | 10.79 | 10.15 | qfq | 3,922,040 | 42,502,326 | -1.19% |
| 2023-12-12 | 10.93 | 11.00 | 10.86 | 10.92 | 10.27 | qfq | 3,494,100 | 38,143,017 | -0.64% |
| 2023-12-11 | 10.99 | 11.00 | 10.71 | 10.99 | 10.34 | qfq | 6,059,071 | 65,596,988 | 0.83% |
| 2023-12-08 | 11.05 | 11.15 | 10.90 | 10.90 | 10.25 | qfq | 4,894,185 | 53,735,365 | -1.80% |
| 2023-12-07 | 11.16 | 11.31 | 10.95 | 11.10 | 10.44 | qfq | 6,103,685 | 67,465,427 | -0.45% |
| 2023-12-06 | 10.85 | 11.33 | 10.83 | 11.15 | 10.49 | qfq | 9,122,631 | 102,102,856 | 2.67% |
| 2023-12-05 | 11.08 | 11.21 | 10.86 | 10.86 | 10.22 | qfq | 4,886,085 | 53,908,414 | -1.99% |
| 2023-12-04 | 11.10 | 11.18 | 11.04 | 11.08 | 10.42 | qfq | 4,495,057 | 49,946,511 | -0.09% |
| 2023-12-01 | 11.11 | 11.17 | 10.97 | 11.09 | 10.43 | qfq | 4,527,178 | 50,032,550 | 0.27% |
| 2023-11-30 | 11.29 | 11.32 | 11.00 | 11.06 | 10.40 | qfq | 4,808,200 | 53,494,288 | -2.47% |
| 2023-11-29 | 11.32 | 11.39 | 11.22 | 11.34 | 10.67 | qfq | 3,871,300 | 43,843,323 | 0.00% |
| 2023-11-28 | 11.10 | 11.36 | 11.10 | 11.34 | 10.67 | qfq | 4,580,189 | 51,606,233 | 1.61% |
| 2023-11-27 | 11.26 | 11.33 | 11.09 | 11.16 | 10.50 | qfq | 5,230,729 | 58,409,926 | -1.15% |
| 2023-11-24 | 11.48 | 11.55 | 11.29 | 11.29 | 10.62 | qfq | 5,313,000 | 60,456,936 | -1.40% |
| 2023-11-23 | 11.33 | 11.48 | 11.33 | 11.45 | 10.77 | qfq | 4,527,581 | 51,684,914 | 0.88% |
| 2023-11-22 | 11.58 | 11.65 | 11.35 | 11.35 | 10.68 | qfq | 5,273,915 | 60,424,585 | -2.58% |
| 2023-11-21 | 11.71 | 11.82 | 11.62 | 11.65 | 10.96 | qfq | 4,255,675 | 49,862,878 | -0.77% |
| 2023-11-20 | 11.65 | 11.76 | 11.59 | 11.74 | 11.04 | qfq | 4,369,836 | 51,072,983 | 0.77% |
| 2023-11-17 | 11.55 | 11.67 | 11.41 | 11.65 | 10.96 | qfq | 3,676,900 | 42,654,281 | 1.04% |
| 2023-11-16 | 11.74 | 11.75 | 11.51 | 11.53 | 10.85 | qfq | 4,581,780 | 53,122,320 | -1.79% |
| 2023-11-15 | 11.67 | 11.83 | 11.62 | 11.74 | 11.04 | qfq | 6,999,983 | 82,088,939 | 1.65% |
| 2023-11-14 | 11.56 | 11.63 | 11.48 | 11.55 | 10.87 | qfq | 3,384,240 | 39,106,131 | -0.17% |
| 2023-11-13 | 11.54 | 11.64 | 11.48 | 11.57 | 10.88 | qfq | 4,151,183 | 47,884,400 | 0.17% |
| 2023-11-10 | 11.51 | 11.60 | 11.40 | 11.55 | 10.87 | qfq | 3,655,768 | 42,119,413 | 0.00% |
| 2023-11-09 | 11.55 | 11.69 | 11.52 | 11.55 | 10.87 | qfq | 3,858,104 | 44,695,574 | -0.35% |
| 2023-11-08 | 11.66 | 11.72 | 11.53 | 11.59 | 10.90 | qfq | 5,339,692 | 61,959,743 | -0.43% |
| 2023-11-07 | 11.61 | 11.70 | 11.58 | 11.64 | 10.95 | qfq | 5,301,904 | 61,747,962 | -0.09% |
| 2023-11-06 | 11.46 | 11.68 | 11.43 | 11.65 | 10.96 | qfq | 7,046,800 | 81,735,988 | 2.19% |
| 2023-11-03 | 11.32 | 11.47 | 11.28 | 11.40 | 10.72 | qfq | 4,702,863 | 53,639,952 | 0.97% |
| 2023-11-02 | 11.36 | 11.53 | 11.27 | 11.29 | 10.62 | qfq | 4,274,808 | 48,552,638 | -1.05% |
| 2023-11-01 | 11.48 | 11.50 | 11.30 | 11.41 | 10.73 | qfq | 5,333,342 | 60,818,278 | -0.09% |
| 2023-10-31 | 11.42 | 11.52 | 11.33 | 11.42 | 10.74 | qfq | 5,535,785 | 63,137,234 | -0.17% |
| 2023-10-30 | 11.31 | 11.50 | 11.28 | 11.44 | 10.76 | qfq | 7,762,976 | 88,587,865 | 0.79% |
| 2023-10-27 | 11.02 | 11.39 | 10.93 | 11.35 | 10.68 | qfq | 10,006,701 | 112,784,490 | 2.16% |
| 2023-10-26 | 11.14 | 11.19 | 10.84 | 11.11 | 10.45 | qfq | 8,641,203 | 94,963,733 | -0.45% |
| 2023-10-25 | 10.91 | 11.43 | 10.87 | 11.16 | 10.50 | qfq | 15,619,362 | 175,060,534 | 3.43% |
| 2023-10-24 | 10.46 | 10.83 | 10.42 | 10.79 | 10.15 | qfq | 8,016,029 | 85,260,953 | 2.76% |
| 2023-10-23 | 11.00 | 11.00 | 10.43 | 10.50 | 9.88 | qfq | 10,857,835 | 115,620,345 | -5.06% |
| 2023-10-20 | 10.66 | 11.55 | 10.62 | 11.06 | 10.40 | qfq | 13,093,664 | 145,797,640 | 3.56% |
| 2023-10-19 | 10.80 | 10.93 | 10.68 | 10.68 | 10.05 | qfq | 4,536,378 | 48,813,938 | -0.84% |
| 2023-10-18 | 11.11 | 11.11 | 10.76 | 10.77 | 10.13 | qfq | 4,652,287 | 50,627,502 | -3.06% |
| 2023-10-17 | 11.03 | 11.23 | 11.02 | 11.11 | 10.45 | qfq | 4,594,600 | 51,043,120 | 0.63% |
| 2023-10-16 | 11.32 | 11.40 | 10.99 | 11.04 | 10.39 | qfq | 5,528,693 | 61,429,652 | -1.87% |
| 2023-10-13 | 11.25 | 11.32 | 11.19 | 11.25 | 10.58 | qfq | 4,127,599 | 46,347,755 | -0.71% |
| 2023-10-12 | 11.11 | 11.33 | 11.08 | 11.33 | 10.66 | qfq | 6,808,360 | 76,520,174 | 2.16% |
| 2023-10-11 | 11.06 | 11.19 | 11.00 | 11.09 | 10.43 | qfq | 4,481,020 | 49,727,493 | 0.27% |
| 2023-10-10 | 10.97 | 11.23 | 10.97 | 11.06 | 10.40 | qfq | 3,897,020 | 43,282,758 | 0.73% |
| 2023-10-09 | 11.03 | 11.13 | 10.96 | 10.98 | 10.33 | qfq | 3,773,299 | 41,646,688 | -0.54% |
| 2023-09-28 | 11.05 | 11.18 | 11.02 | 11.04 | 10.39 | qfq | 3,498,200 | 38,723,731 | 0.27% |
| 2023-09-27 | 10.90 | 11.22 | 10.83 | 11.01 | 10.36 | qfq | 4,213,537 | 46,570,761 | 1.10% |
| 2023-09-26 | 11.09 | 11.09 | 10.89 | 10.89 | 10.24 | qfq | 2,755,800 | 30,212,068 | -1.80% |
| 2023-09-25 | 11.20 | 11.20 | 10.98 | 11.09 | 10.43 | qfq | 3,312,100 | 36,635,409 | -0.63% |
| 2023-09-22 | 10.89 | 11.17 | 10.85 | 11.16 | 10.50 | qfq | 3,391,422 | 37,419,359 | 2.39% |
| 2023-09-21 | 11.06 | 11.10 | 10.89 | 10.90 | 10.25 | qfq | 2,939,500 | 32,225,709 | -1.27% |
| 2023-09-20 | 11.02 | 11.15 | 11.02 | 11.04 | 10.39 | qfq | 2,274,000 | 25,190,353 | -0.36% |
| 2023-09-19 | 11.23 | 11.24 | 11.04 | 11.08 | 10.42 | qfq | 2,801,333 | 31,122,058 | -1.25% |
| 2023-09-18 | 11.15 | 11.36 | 11.00 | 11.22 | 10.56 | qfq | 3,619,655 | 40,596,369 | 1.17% |
| 2023-09-15 | 11.20 | 11.22 | 11.00 | 11.09 | 10.43 | qfq | 2,894,453 | 32,096,455 | 0.09% |
| 2023-09-14 | 11.26 | 11.27 | 11.03 | 11.08 | 10.42 | qfq | 2,866,600 | 31,819,238 | -1.42% |
| 2023-09-13 | 11.41 | 11.43 | 11.16 | 11.24 | 10.57 | qfq | 2,976,200 | 33,538,735 | -1.75% |
| 2023-09-12 | 11.29 | 11.53 | 11.29 | 11.44 | 10.76 | qfq | 3,747,378 | 42,815,141 | 0.79% |
| 2023-09-11 | 11.21 | 11.43 | 11.10 | 11.35 | 10.68 | qfq | 4,898,621 | 55,418,806 | 1.34% |
| 2023-09-08 | 11.23 | 11.29 | 11.16 | 11.20 | 10.54 | qfq | 2,447,546 | 27,438,546 | -0.44% |
| 2023-09-07 | 11.57 | 11.57 | 11.24 | 11.25 | 10.58 | qfq | 4,274,736 | 48,428,567 | -2.77% |
| 2023-09-06 | 11.35 | 11.58 | 11.23 | 11.57 | 10.88 | qfq | 4,620,770 | 52,882,209 | 1.67% |
| 2023-09-05 | 11.35 | 11.43 | 11.26 | 11.38 | 10.71 | qfq | 3,474,780 | 39,427,414 | 0.26% |
| 2023-09-04 | 11.15 | 11.35 | 11.14 | 11.35 | 10.68 | qfq | 4,606,051 | 51,936,185 | 2.25% |
| 2023-09-01 | 11.04 | 11.19 | 11.02 | 11.10 | 10.44 | qfq | 3,301,261 | 36,664,260 | 0.63% |
| 2023-08-31 | 11.13 | 11.13 | 10.92 | 11.03 | 10.38 | qfq | 3,767,685 | 41,462,350 | -1.08% |
| 2023-08-30 | 11.10 | 11.32 | 11.02 | 11.15 | 10.49 | qfq | 5,285,573 | 59,147,293 | 0.18% |
| 2023-08-29 | 10.84 | 11.17 | 10.79 | 11.13 | 10.47 | qfq | 5,574,571 | 61,486,599 | 2.77% |
| 2023-08-28 | 11.28 | 11.40 | 10.78 | 10.83 | 10.19 | qfq | 6,938,017 | 76,996,095 | 0.74% |
| 2023-08-25 | 10.95 | 11.00 | 10.71 | 10.75 | 10.11 | qfq | 4,731,127 | 51,335,662 | -2.01% |
| 2023-08-24 | 11.03 | 11.16 | 10.93 | 10.97 | 10.32 | qfq | 3,495,600 | 38,585,973 | -0.54% |
| 2023-08-23 | 11.29 | 11.29 | 11.01 | 11.03 | 10.38 | qfq | 3,972,700 | 44,155,254 | -2.48% |
| 2023-08-22 | 11.50 | 11.56 | 11.14 | 11.31 | 10.64 | qfq | 5,153,408 | 58,134,097 | -0.88% |
| 2023-08-21 | 11.70 | 11.75 | 11.40 | 11.41 | 10.73 | qfq | 4,172,000 | 48,152,103 | -2.23% |
| 2023-08-18 | 11.85 | 11.96 | 11.65 | 11.67 | 10.98 | qfq | 4,590,100 | 54,087,620 | -2.02% |
| 2023-08-17 | 11.80 | 11.93 | 11.71 | 11.91 | 11.20 | qfq | 3,331,206 | 39,417,285 | 0.51% |
| 2023-08-16 | 11.91 | 12.03 | 11.82 | 11.85 | 11.15 | qfq | 3,443,480 | 41,036,471 | -0.84% |
| 2023-08-15 | 12.16 | 12.25 | 11.83 | 11.95 | 11.24 | qfq | 6,435,600 | 76,970,728 | -1.73% |
| 2023-08-14 | 12.36 | 12.48 | 11.99 | 12.16 | 11.44 | qfq | 7,437,277 | 90,240,013 | -2.64% |
| 2023-08-11 | 12.77 | 12.80 | 12.46 | 12.49 | 11.75 | qfq | 4,308,000 | 54,333,873 | -1.96% |
| 2023-08-10 | 12.77 | 12.88 | 12.70 | 12.74 | 11.99 | qfq | 2,797,000 | 35,737,959 | 0.00% |
| 2023-08-09 | 12.70 | 12.78 | 12.67 | 12.74 | 11.99 | qfq | 2,619,754 | 33,349,694 | 0.16% |
| 2023-08-08 | 12.82 | 12.85 | 12.67 | 12.72 | 11.97 | qfq | 3,030,700 | 38,593,846 | -0.47% |
| 2023-08-07 | 12.82 | 12.93 | 12.76 | 12.78 | 12.02 | qfq | 3,635,111 | 46,558,953 | -0.85% |
| 2023-08-04 | 12.88 | 13.03 | 12.85 | 12.89 | 12.13 | qfq | 4,777,277 | 61,662,032 | 0.08% |
| 2023-08-03 | 12.98 | 13.11 | 12.80 | 12.88 | 12.12 | qfq | 7,737,244 | 99,940,385 | -1.45% |
| 2023-08-02 | 12.85 | 13.18 | 12.77 | 13.07 | 12.30 | qfq | 10,109,117 | 132,003,305 | 1.32% |
| 2023-08-01 | 12.90 | 12.95 | 12.78 | 12.90 | 12.14 | qfq | 4,423,218 | 57,049,681 | 0.31% |
| 2023-07-31 | 12.71 | 12.98 | 12.69 | 12.86 | 12.10 | qfq | 6,920,721 | 89,120,055 | 1.98% |
| 2023-07-28 | 12.46 | 12.64 | 12.28 | 12.61 | 11.86 | qfq | 4,666,500 | 58,309,313 | 0.88% |
| 2023-07-27 | 12.65 | 12.73 | 12.47 | 12.50 | 11.76 | qfq | 3,624,223 | 45,700,219 | -0.32% |
| 2023-07-26 | 12.58 | 12.62 | 12.51 | 12.54 | 11.80 | qfq | 3,200,843 | 40,198,467 | -0.16% |
| 2023-07-25 | 12.34 | 12.58 | 12.30 | 12.56 | 11.82 | qfq | 5,663,098 | 70,791,439 | 2.87% |
| 2023-07-24 | 12.43 | 12.49 | 12.20 | 12.21 | 11.49 | qfq | 3,933,800 | 48,253,550 | -1.77% |
| 2023-07-21 | 12.51 | 12.62 | 12.36 | 12.43 | 11.69 | qfq | 3,904,667 | 48,765,615 | -0.80% |
| 2023-07-20 | 12.57 | 12.78 | 12.50 | 12.53 | 11.79 | qfq | 5,903,700 | 74,668,308 | 0.16% |
| 2023-07-19 | 12.57 | 12.60 | 12.44 | 12.51 | 11.77 | qfq | 2,546,884 | 31,849,508 | -0.40% |
| 2023-07-18 | 12.49 | 12.70 | 12.40 | 12.56 | 11.82 | qfq | 4,118,116 | 51,504,528 | 0.48% |