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
金盾股份300411.SZ
最近收盘价6.612026-07-17
最近交易日2026-07-17
成交量（股）8,440,840
成交额（元）56,795,977
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 6.90 | 6.94 | 6.52 | 6.61 | 6.61 | qfq | 8,440,840 | 56,795,977 | -3.92% |
| 2026-07-16 | 6.77 | 6.96 | 6.66 | 6.88 | 6.88 | qfq | 8,152,000 | 55,878,874 | 1.47% |
| 2026-07-15 | 6.65 | 6.84 | 6.65 | 6.78 | 6.78 | qfq | 6,465,200 | 43,686,145 | 1.50% |
| 2026-07-14 | 6.58 | 6.68 | 6.40 | 6.68 | 6.68 | qfq | 6,844,700 | 44,884,419 | 1.37% |
| 2026-07-13 | 6.92 | 6.92 | 6.58 | 6.59 | 6.59 | qfq | 10,465,000 | 69,944,356 | -5.59% |
| 2026-07-10 | 6.73 | 7.19 | 6.65 | 6.98 | 6.98 | qfq | 13,720,180 | 95,872,785 | 4.02% |
| 2026-07-09 | 6.68 | 6.79 | 6.47 | 6.71 | 6.71 | qfq | 8,886,000 | 58,926,333 | 0.45% |
| 2026-07-08 | 6.77 | 6.85 | 6.61 | 6.68 | 6.68 | qfq | 8,039,100 | 53,975,105 | -1.91% |
| 2026-07-07 | 6.85 | 6.96 | 6.70 | 6.81 | 6.81 | qfq | 8,220,000 | 56,050,038 | -1.45% |
| 2026-07-06 | 7.14 | 7.21 | 6.90 | 6.91 | 6.91 | qfq | 10,281,135 | 72,224,760 | -3.36% |
| 2026-07-03 | 7.14 | 7.19 | 6.97 | 7.15 | 7.15 | qfq | 10,958,000 | 77,923,146 | 0.70% |
| 2026-07-02 | 7.20 | 7.43 | 7.07 | 7.10 | 7.10 | qfq | 13,202,178 | 95,938,694 | -1.53% |
| 2026-07-01 | 7.07 | 7.33 | 7.01 | 7.21 | 7.21 | qfq | 15,686,054 | 112,697,927 | 1.41% |
| 2026-06-30 | 6.85 | 7.23 | 6.63 | 7.11 | 7.11 | qfq | 19,747,754 | 136,807,695 | 2.89% |
| 2026-06-29 | 6.85 | 7.14 | 6.74 | 6.91 | 6.91 | qfq | 21,396,600 | 148,609,893 | 1.62% |
| 2026-06-26 | 7.27 | 7.32 | 6.80 | 6.80 | 6.80 | qfq | 19,680,688 | 137,377,747 | -5.42% |
| 2026-06-25 | 7.54 | 7.57 | 7.17 | 7.19 | 7.19 | qfq | 21,325,768 | 155,597,618 | -5.02% |
| 2026-06-24 | 8.13 | 8.16 | 7.45 | 7.57 | 7.57 | qfq | 29,212,650 | 223,747,883 | -7.80% |
| 2026-06-23 | 8.45 | 8.67 | 8.18 | 8.21 | 8.21 | qfq | 26,452,700 | 221,804,616 | -4.53% |
| 2026-06-22 | 8.41 | 8.64 | 8.22 | 8.60 | 8.60 | qfq | 37,543,703 | 315,737,710 | -2.49% |
| 2026-06-18 | 9.20 | 9.74 | 8.82 | 8.82 | 8.82 | qfq | 56,569,060 | 510,857,054 | -19.96% |
| 2026-06-10 | 9.90 | 11.13 | 9.80 | 11.02 | 11.02 | qfq | 60,237,043 | 642,724,022 | 10.20% |
| 2026-06-09 | 8.40 | 10.00 | 8.40 | 10.00 | 10.00 | qfq | 41,462,460 | 393,025,793 | 20.05% |
| 2026-06-08 | 8.64 | 8.75 | 8.17 | 8.33 | 8.33 | qfq | 14,016,360 | 118,480,013 | -5.56% |
| 2026-06-05 | 9.48 | 9.50 | 8.75 | 8.82 | 8.82 | qfq | 17,496,100 | 157,158,383 | -6.77% |
| 2026-06-04 | 9.35 | 9.84 | 9.15 | 9.46 | 9.46 | qfq | 24,251,000 | 231,221,181 | 3.39% |
| 2026-06-03 | 8.30 | 9.23 | 8.24 | 9.15 | 9.15 | qfq | 23,388,160 | 207,794,766 | 9.58% |
| 2026-06-02 | 8.30 | 8.38 | 8.03 | 8.35 | 8.35 | qfq | 7,144,500 | 58,544,723 | 0.60% |
| 2026-06-01 | 8.02 | 8.35 | 7.96 | 8.30 | 8.30 | qfq | 7,073,340 | 58,254,907 | 3.36% |
| 2026-05-29 | 8.14 | 8.50 | 8.02 | 8.03 | 8.03 | qfq | 8,927,900 | 73,842,917 | -1.83% |
| 2026-05-28 | 8.03 | 8.25 | 7.95 | 8.18 | 8.18 | qfq | 7,280,135 | 59,072,247 | 1.49% |
| 2026-05-27 | 8.28 | 8.37 | 8.02 | 8.06 | 8.06 | qfq | 8,332,548 | 67,775,216 | -3.59% |
| 2026-05-26 | 8.67 | 8.68 | 8.25 | 8.36 | 8.36 | qfq | 13,074,900 | 109,649,066 | -5.11% |
| 2026-05-25 | 9.79 | 9.79 | 8.67 | 8.81 | 8.81 | qfq | 19,469,840 | 174,501,365 | -11.01% |
| 2026-05-22 | 9.88 | 10.00 | 9.88 | 9.90 | 9.90 | qfq | 3,985,752 | 39,465,258 | 0.20% |
| 2026-05-21 | 10.01 | 10.17 | 9.88 | 9.88 | 9.88 | qfq | 5,707,300 | 57,201,308 | -2.85% |
| 2026-05-20 | 10.00 | 10.50 | 9.86 | 10.17 | 10.17 | qfq | 8,783,080 | 89,443,220 | 1.70% |
| 2026-05-19 | 9.96 | 10.04 | 9.88 | 10.00 | 10.00 | qfq | 3,086,880 | 30,745,808 | 0.40% |
| 2026-05-18 | 9.94 | 10.02 | 9.88 | 9.96 | 9.96 | qfq | 3,858,400 | 38,264,845 | -0.60% |
| 2026-05-15 | 10.11 | 10.20 | 9.96 | 10.02 | 10.02 | qfq | 5,414,180 | 54,503,609 | -1.09% |
| 2026-05-14 | 10.45 | 10.49 | 10.12 | 10.13 | 10.13 | qfq | 5,614,843 | 57,324,923 | -2.60% |
| 2026-05-13 | 10.20 | 10.60 | 10.10 | 10.40 | 10.40 | qfq | 7,700,760 | 79,834,575 | 1.96% |
| 2026-05-12 | 10.45 | 10.47 | 10.17 | 10.20 | 10.20 | qfq | 5,388,100 | 55,330,571 | -2.11% |
| 2026-05-11 | 10.58 | 10.58 | 10.35 | 10.42 | 10.42 | qfq | 4,933,100 | 51,370,348 | -0.57% |
| 2026-05-08 | 10.29 | 10.49 | 10.29 | 10.48 | 10.48 | qfq | 5,006,880 | 52,237,691 | 1.26% |
| 2026-05-07 | 10.42 | 10.49 | 10.32 | 10.35 | 10.35 | qfq | 4,093,660 | 42,490,605 | -0.38% |
| 2026-05-06 | 10.29 | 10.48 | 10.24 | 10.39 | 10.39 | qfq | 3,780,020 | 39,267,107 | 0.97% |
| 2026-04-30 | 10.22 | 10.33 | 10.16 | 10.29 | 10.29 | qfq | 3,123,400 | 32,040,502 | 0.49% |
| 2026-04-29 | 10.18 | 10.26 | 10.06 | 10.24 | 10.24 | qfq | 3,015,400 | 30,831,311 | 1.19% |
| 2026-04-28 | 10.06 | 10.28 | 10.00 | 10.12 | 10.12 | qfq | 4,810,300 | 48,632,409 | -1.56% |
| 2026-04-27 | 10.33 | 10.39 | 10.16 | 10.28 | 10.28 | qfq | 4,457,820 | 45,819,466 | -0.48% |
| 2026-04-24 | 10.45 | 10.52 | 10.27 | 10.33 | 10.33 | qfq | 3,505,780 | 36,337,127 | -1.34% |
| 2026-04-23 | 10.73 | 10.75 | 10.40 | 10.47 | 10.47 | qfq | 5,049,100 | 53,166,001 | -2.70% |
| 2026-04-22 | 10.64 | 10.76 | 10.59 | 10.76 | 10.76 | qfq | 3,276,560 | 35,005,846 | 0.75% |
| 2026-04-21 | 10.98 | 10.98 | 10.67 | 10.68 | 10.68 | qfq | 5,456,700 | 58,621,126 | -2.47% |
| 2026-04-20 | 10.78 | 11.07 | 10.75 | 10.95 | 10.95 | qfq | 7,763,200 | 84,839,144 | 1.01% |
| 2026-04-17 | 10.83 | 10.96 | 10.77 | 10.84 | 10.84 | qfq | 5,688,980 | 61,748,710 | -0.37% |
| 2026-04-16 | 10.90 | 10.99 | 10.70 | 10.88 | 10.88 | qfq | 8,692,840 | 94,024,980 | -1.00% |
| 2026-04-15 | 10.59 | 11.24 | 10.52 | 10.99 | 10.99 | qfq | 15,344,451 | 167,542,663 | 3.78% |
| 2026-04-14 | 10.36 | 10.67 | 10.32 | 10.59 | 10.59 | qfq | 7,599,820 | 80,100,075 | 2.62% |
| 2026-04-13 | 10.40 | 10.40 | 10.26 | 10.32 | 10.32 | qfq | 3,534,300 | 36,418,373 | -0.77% |
| 2026-04-10 | 10.33 | 10.52 | 10.33 | 10.40 | 10.40 | qfq | 4,794,043 | 49,963,147 | 0.78% |
| 2026-04-09 | 10.49 | 10.49 | 10.29 | 10.32 | 10.32 | qfq | 5,852,743 | 60,525,501 | -2.37% |
| 2026-04-08 | 10.39 | 10.65 | 10.36 | 10.57 | 10.57 | qfq | 6,734,880 | 70,659,013 | 3.02% |
| 2026-04-07 | 10.18 | 10.28 | 10.11 | 10.26 | 10.26 | qfq | 4,031,400 | 41,189,427 | 0.79% |
| 2026-04-03 | 10.71 | 10.85 | 10.17 | 10.18 | 10.18 | qfq | 10,235,339 | 106,382,997 | -6.35% |
| 2026-04-02 | 10.79 | 11.36 | 10.67 | 10.87 | 10.87 | qfq | 13,199,525 | 145,565,133 | 0.18% |
| 2026-04-01 | 11.00 | 11.41 | 10.70 | 10.85 | 10.85 | qfq | 15,939,114 | 174,791,980 | -3.21% |
| 2026-03-31 | 10.06 | 11.30 | 10.05 | 11.21 | 11.21 | qfq | 22,593,662 | 244,594,691 | 11.43% |
| 2026-03-30 | 9.95 | 10.15 | 9.89 | 10.06 | 10.06 | qfq | 2,943,480 | 29,442,394 | 0.10% |
| 2026-03-27 | 9.89 | 10.07 | 9.80 | 10.05 | 10.05 | qfq | 2,877,863 | 28,767,986 | 1.01% |
| 2026-03-26 | 10.18 | 10.19 | 9.90 | 9.95 | 9.95 | qfq | 4,308,000 | 43,109,868 | -2.07% |
| 2026-03-25 | 10.15 | 10.22 | 10.10 | 10.16 | 10.16 | qfq | 4,155,120 | 42,178,497 | 0.40% |
| 2026-03-24 | 9.95 | 10.13 | 9.71 | 10.12 | 10.12 | qfq | 5,978,651 | 59,450,604 | 4.01% |
| 2026-03-23 | 10.17 | 10.20 | 9.69 | 9.73 | 9.73 | qfq | 7,741,686 | 76,878,424 | -5.26% |
| 2026-03-20 | 10.76 | 10.76 | 10.26 | 10.27 | 10.27 | qfq | 4,805,047 | 50,110,624 | -3.20% |
| 2026-03-19 | 10.91 | 10.96 | 10.56 | 10.61 | 10.61 | qfq | 6,181,520 | 66,390,759 | -3.81% |
| 2026-03-18 | 11.00 | 11.06 | 10.80 | 11.03 | 11.03 | qfq | 5,551,300 | 60,640,460 | 0.18% |
| 2026-03-17 | 11.28 | 11.31 | 11.01 | 11.01 | 11.01 | qfq | 5,484,020 | 61,044,568 | -2.05% |
| 2026-03-16 | 11.30 | 11.34 | 11.15 | 11.24 | 11.24 | qfq | 3,617,000 | 40,582,200 | 0.27% |
| 2026-03-13 | 11.25 | 11.36 | 11.16 | 11.21 | 11.21 | qfq | 4,741,200 | 53,342,304 | -0.44% |
| 2026-03-12 | 11.58 | 11.61 | 11.23 | 11.26 | 11.26 | qfq | 9,014,240 | 102,362,067 | -3.10% |
| 2026-03-11 | 11.85 | 11.92 | 11.59 | 11.62 | 11.62 | qfq | 8,942,900 | 104,595,348 | -2.19% |
| 2026-03-10 | 11.80 | 11.88 | 11.80 | 11.88 | 11.88 | qfq | 5,254,300 | 62,255,190 | 1.28% |
| 2026-03-09 | 11.73 | 11.80 | 11.56 | 11.73 | 11.73 | qfq | 6,250,220 | 72,935,729 | -1.18% |
| 2026-03-06 | 11.57 | 11.90 | 11.57 | 11.87 | 11.87 | qfq | 8,188,940 | 96,977,056 | 1.80% |
| 2026-03-05 | 11.49 | 11.77 | 11.43 | 11.66 | 11.66 | qfq | 8,607,820 | 100,040,167 | 3.00% |
| 2026-03-04 | 11.20 | 11.44 | 11.08 | 11.32 | 11.32 | qfq | 5,762,620 | 64,893,001 | 0.09% |
| 2026-03-03 | 11.87 | 11.88 | 11.30 | 11.31 | 11.31 | qfq | 9,148,518 | 105,436,681 | -4.80% |
| 2026-03-02 | 11.82 | 11.96 | 11.65 | 11.88 | 11.88 | qfq | 8,622,140 | 101,872,355 | 0.00% |
| 2026-02-27 | 11.80 | 11.90 | 11.75 | 11.88 | 11.88 | qfq | 4,482,593 | 52,998,397 | -0.17% |
| 2026-02-26 | 11.75 | 11.95 | 11.72 | 11.90 | 11.90 | qfq | 7,876,360 | 93,082,218 | 1.36% |
| 2026-02-25 | 11.63 | 11.80 | 11.60 | 11.74 | 11.74 | qfq | 5,540,459 | 64,821,498 | 0.86% |
| 2026-02-24 | 11.61 | 11.67 | 11.53 | 11.64 | 11.64 | qfq | 3,858,093 | 44,803,954 | 0.95% |
| 2026-02-13 | 11.46 | 11.72 | 11.44 | 11.53 | 11.53 | qfq | 5,475,840 | 63,510,283 | 0.96% |
| 2026-02-12 | 11.44 | 11.58 | 11.36 | 11.42 | 11.42 | qfq | 4,838,000 | 55,523,022 | -0.78% |
| 2026-02-11 | 11.68 | 11.77 | 11.50 | 11.51 | 11.51 | qfq | 4,988,200 | 57,991,033 | -0.52% |
| 2026-02-10 | 11.64 | 11.64 | 11.51 | 11.57 | 11.57 | qfq | 3,718,000 | 43,017,247 | -0.43% |
| 2026-02-09 | 11.57 | 11.65 | 11.54 | 11.62 | 11.62 | qfq | 4,495,080 | 52,127,803 | 1.48% |
| 2026-02-06 | 11.36 | 11.53 | 11.32 | 11.45 | 11.45 | qfq | 3,690,797 | 42,299,063 | 0.70% |
| 2026-02-05 | 11.45 | 11.53 | 11.37 | 11.37 | 11.37 | qfq | 3,262,000 | 37,320,248 | -1.39% |
| 2026-02-04 | 11.57 | 11.61 | 11.45 | 11.53 | 11.53 | qfq | 3,895,060 | 44,873,542 | -0.35% |
| 2026-02-03 | 11.40 | 11.58 | 11.40 | 11.57 | 11.57 | qfq | 5,157,077 | 59,364,324 | 2.39% |
| 2026-02-02 | 11.44 | 11.54 | 11.28 | 11.30 | 11.30 | qfq | 4,495,800 | 51,252,492 | -1.22% |
| 2026-01-30 | 11.50 | 11.60 | 11.36 | 11.44 | 11.44 | qfq | 6,197,680 | 71,046,297 | -1.29% |
| 2026-01-29 | 11.85 | 11.85 | 11.55 | 11.59 | 11.59 | qfq | 6,589,000 | 76,824,952 | -1.36% |
| 2026-01-28 | 11.88 | 11.97 | 11.70 | 11.75 | 11.75 | qfq | 6,106,500 | 72,024,589 | -1.26% |
| 2026-01-27 | 11.89 | 11.96 | 11.55 | 11.90 | 11.90 | qfq | 8,712,700 | 102,355,890 | -0.67% |
| 2026-01-26 | 12.29 | 12.29 | 11.88 | 11.98 | 11.98 | qfq | 9,223,671 | 110,860,076 | -2.36% |
| 2026-01-23 | 12.25 | 12.30 | 12.17 | 12.27 | 12.27 | qfq | 8,538,324 | 104,429,998 | 0.16% |
| 2026-01-22 | 12.01 | 12.36 | 12.01 | 12.25 | 12.25 | qfq | 10,067,124 | 122,917,546 | 2.34% |
| 2026-01-21 | 11.97 | 12.06 | 11.85 | 11.97 | 11.97 | qfq | 6,185,200 | 74,085,078 | -0.42% |
| 2026-01-20 | 12.20 | 12.26 | 11.91 | 12.02 | 12.02 | qfq | 8,166,000 | 98,298,257 | -1.23% |
| 2026-01-19 | 12.15 | 12.27 | 12.02 | 12.17 | 12.17 | qfq | 7,181,400 | 87,304,487 | -0.33% |
| 2026-01-16 | 12.35 | 12.38 | 12.05 | 12.21 | 12.21 | qfq | 10,127,460 | 123,268,893 | -0.16% |
| 2026-01-15 | 12.50 | 12.68 | 12.14 | 12.23 | 12.23 | qfq | 17,836,680 | 219,351,863 | -3.78% |
| 2026-01-14 | 12.23 | 13.20 | 12.20 | 12.71 | 12.71 | qfq | 32,894,760 | 416,967,407 | 3.92% |
| 2026-01-13 | 12.82 | 12.84 | 12.22 | 12.23 | 12.23 | qfq | 22,724,900 | 282,214,593 | -5.49% |
| 2026-01-12 | 12.55 | 12.99 | 12.52 | 12.94 | 12.94 | qfq | 29,598,060 | 377,371,793 | 3.94% |
| 2026-01-09 | 12.40 | 12.94 | 12.27 | 12.45 | 12.45 | qfq | 33,308,759 | 417,019,653 | 1.80% |
| 2026-01-08 | 11.66 | 12.25 | 11.66 | 12.23 | 12.23 | qfq | 23,314,760 | 282,010,937 | 4.35% |
| 2026-01-07 | 11.79 | 11.91 | 11.68 | 11.72 | 11.72 | qfq | 8,552,879 | 100,721,772 | -0.51% |
| 2026-01-06 | 11.70 | 11.80 | 11.63 | 11.78 | 11.78 | qfq | 9,013,739 | 105,738,545 | 0.77% |
| 2026-01-05 | 11.64 | 11.75 | 11.50 | 11.69 | 11.69 | qfq | 8,523,000 | 99,164,019 | 0.86% |
| 2025-12-31 | 11.31 | 11.61 | 11.12 | 11.59 | 11.59 | qfq | 12,531,660 | 143,609,618 | 2.66% |
| 2025-12-30 | 11.29 | 11.49 | 11.23 | 11.29 | 11.29 | qfq | 5,883,300 | 66,710,867 | -0.62% |
| 2025-12-29 | 11.49 | 11.55 | 11.33 | 11.36 | 11.36 | qfq | 7,163,400 | 81,597,604 | -1.22% |
| 2025-12-26 | 11.35 | 11.60 | 11.30 | 11.50 | 11.50 | qfq | 9,578,000 | 110,008,224 | 0.97% |
| 2025-12-25 | 11.18 | 11.43 | 11.18 | 11.39 | 11.39 | qfq | 8,513,613 | 96,279,947 | -0.18% |
| 2025-12-24 | 11.27 | 11.49 | 11.20 | 11.41 | 11.41 | qfq | 5,972,980 | 68,074,165 | 1.33% |
| 2025-12-23 | 11.47 | 11.51 | 11.25 | 11.26 | 11.26 | qfq | 5,593,980 | 63,495,182 | -2.26% |
| 2025-12-22 | 11.50 | 11.59 | 11.43 | 11.52 | 11.52 | qfq | 4,946,780 | 56,989,091 | 0.17% |
| 2025-12-19 | 11.25 | 12.00 | 11.25 | 11.50 | 11.50 | qfq | 7,688,340 | 88,974,221 | 2.59% |
| 2025-12-18 | 11.17 | 11.44 | 11.14 | 11.21 | 11.21 | qfq | 5,501,380 | 62,336,549 | -0.44% |
| 2025-12-17 | 11.42 | 11.51 | 11.03 | 11.26 | 11.26 | qfq | 9,206,960 | 103,109,540 | -1.40% |
| 2025-12-16 | 11.74 | 11.78 | 11.38 | 11.42 | 11.42 | qfq | 8,864,380 | 101,701,573 | -3.22% |
| 2025-12-15 | 12.15 | 12.16 | 11.75 | 11.80 | 11.80 | qfq | 11,480,969 | 136,460,255 | -2.88% |
| 2025-12-12 | 11.78 | 12.30 | 11.68 | 12.15 | 12.15 | qfq | 19,671,000 | 237,138,556 | 2.10% |
| 2025-12-11 | 11.47 | 11.98 | 11.42 | 11.90 | 11.90 | qfq | 16,607,460 | 195,729,237 | 3.75% |
| 2025-12-10 | 11.45 | 11.63 | 11.38 | 11.47 | 11.47 | qfq | 3,753,020 | 43,106,734 | -0.17% |
| 2025-12-09 | 11.60 | 11.73 | 11.45 | 11.49 | 11.49 | qfq | 5,301,500 | 61,269,139 | -1.54% |
| 2025-12-08 | 11.56 | 11.75 | 11.55 | 11.67 | 11.67 | qfq | 5,590,399 | 65,248,718 | 1.21% |
| 2025-12-05 | 11.26 | 11.55 | 11.26 | 11.53 | 11.53 | qfq | 5,151,579 | 59,024,079 | 1.41% |
| 2025-12-04 | 11.32 | 11.57 | 11.20 | 11.37 | 11.37 | qfq | 5,052,059 | 57,394,180 | 0.18% |
| 2025-12-03 | 11.57 | 11.57 | 11.28 | 11.35 | 11.35 | qfq | 4,685,360 | 53,217,798 | -1.65% |
| 2025-12-02 | 11.72 | 11.72 | 11.52 | 11.54 | 11.54 | qfq | 3,521,700 | 40,729,586 | -1.62% |
| 2025-12-01 | 11.75 | 11.80 | 11.69 | 11.73 | 11.73 | qfq | 3,945,180 | 46,318,620 | 0.34% |
| 2025-11-28 | 11.55 | 11.69 | 11.47 | 11.69 | 11.69 | qfq | 4,975,200 | 57,652,297 | 0.78% |
| 2025-11-27 | 11.50 | 11.90 | 11.45 | 11.60 | 11.60 | qfq | 9,180,231 | 107,284,527 | 1.84% |
| 2025-11-26 | 11.61 | 11.69 | 11.36 | 11.39 | 11.39 | qfq | 4,958,500 | 56,984,473 | -1.89% |
| 2025-11-25 | 11.64 | 11.71 | 11.57 | 11.61 | 11.61 | qfq | 4,268,500 | 49,701,507 | -0.09% |
| 2025-11-24 | 11.39 | 11.66 | 11.32 | 11.62 | 11.62 | qfq | 5,553,700 | 63,973,971 | 2.83% |
| 2025-11-21 | 11.59 | 11.66 | 11.25 | 11.30 | 11.30 | qfq | 6,955,800 | 79,247,901 | -2.50% |
| 2025-11-20 | 11.83 | 11.83 | 11.56 | 11.59 | 11.59 | qfq | 4,864,400 | 56,697,025 | -1.11% |
| 2025-11-19 | 11.92 | 11.95 | 11.68 | 11.72 | 11.72 | qfq | 6,176,900 | 72,775,903 | -1.68% |
| 2025-11-18 | 12.07 | 12.07 | 11.89 | 11.92 | 11.92 | qfq | 5,428,320 | 64,816,150 | -1.24% |
| 2025-11-17 | 11.98 | 12.09 | 11.90 | 12.07 | 12.07 | qfq | 4,573,280 | 55,033,194 | 1.00% |
| 2025-11-14 | 11.96 | 12.04 | 11.90 | 11.95 | 11.95 | qfq | 4,231,700 | 50,710,794 | -0.42% |
| 2025-11-13 | 12.07 | 12.09 | 11.92 | 12.00 | 12.00 | qfq | 4,479,400 | 53,667,004 | -0.08% |
| 2025-11-12 | 12.18 | 12.20 | 11.93 | 12.01 | 12.01 | qfq | 6,018,600 | 72,301,808 | -1.72% |
| 2025-11-11 | 12.10 | 12.42 | 11.99 | 12.22 | 12.22 | qfq | 8,968,931 | 109,897,518 | 1.58% |
| 2025-11-10 | 11.93 | 12.05 | 11.86 | 12.03 | 12.03 | qfq | 4,803,620 | 57,508,666 | 0.84% |
| 2025-11-07 | 12.00 | 12.14 | 11.93 | 11.93 | 11.93 | qfq | 6,869,640 | 82,559,521 | -1.00% |
| 2025-11-06 | 12.22 | 12.26 | 12.00 | 12.05 | 12.05 | qfq | 9,273,845 | 112,418,290 | -1.39% |
| 2025-11-05 | 12.05 | 12.34 | 12.05 | 12.22 | 12.22 | qfq | 4,276,220 | 52,359,546 | 0.16% |
| 2025-11-04 | 12.41 | 12.44 | 12.13 | 12.20 | 12.20 | qfq | 7,253,800 | 88,793,572 | -1.69% |
| 2025-11-03 | 12.34 | 12.54 | 12.27 | 12.41 | 12.41 | qfq | 7,729,100 | 95,825,637 | -0.40% |
| 2025-10-31 | 12.22 | 12.46 | 11.80 | 12.46 | 12.46 | qfq | 12,380,300 | 150,471,288 | 0.89% |
| 2025-10-30 | 12.65 | 12.69 | 12.34 | 12.35 | 12.35 | qfq | 9,729,199 | 121,240,797 | -2.22% |
| 2025-10-29 | 12.72 | 12.73 | 12.58 | 12.63 | 12.63 | qfq | 8,581,000 | 108,374,090 | -0.86% |
| 2025-10-28 | 12.85 | 12.95 | 12.68 | 12.74 | 12.74 | qfq | 11,157,400 | 142,584,784 | -1.16% |
| 2025-10-27 | 12.91 | 13.03 | 12.80 | 12.89 | 12.89 | qfq | 11,455,400 | 147,694,995 | -0.77% |
| 2025-10-24 | 13.10 | 13.12 | 12.98 | 12.99 | 12.99 | qfq | 8,898,000 | 115,924,946 | -0.46% |
| 2025-10-23 | 13.13 | 13.15 | 12.80 | 13.05 | 13.05 | qfq | 9,973,300 | 129,107,651 | -0.91% |
| 2025-10-22 | 13.19 | 13.46 | 13.14 | 13.17 | 13.17 | qfq | 14,258,600 | 189,892,402 | -0.23% |
| 2025-10-21 | 12.85 | 13.39 | 12.75 | 13.20 | 13.20 | qfq | 13,958,100 | 182,674,224 | 3.37% |
| 2025-10-20 | 12.77 | 12.90 | 12.69 | 12.77 | 12.77 | qfq | 6,052,480 | 77,304,079 | 0.79% |
| 2025-10-17 | 12.87 | 13.03 | 12.63 | 12.67 | 12.67 | qfq | 8,644,500 | 111,096,732 | -1.93% |
| 2025-10-16 | 13.42 | 13.42 | 12.91 | 12.92 | 12.92 | qfq | 14,022,140 | 183,129,593 | -3.51% |
| 2025-10-15 | 13.51 | 13.75 | 13.25 | 13.39 | 13.39 | qfq | 18,549,600 | 248,567,558 | -1.90% |
| 2025-10-14 | 13.40 | 14.10 | 13.25 | 13.65 | 13.65 | qfq | 31,826,387 | 437,781,326 | 3.02% |
| 2025-10-13 | 12.71 | 13.26 | 12.50 | 13.25 | 13.25 | qfq | 10,923,060 | 142,021,146 | -0.15% |
| 2025-10-10 | 13.41 | 13.44 | 13.14 | 13.27 | 13.27 | qfq | 12,260,686 | 162,799,008 | -0.60% |
| 2025-10-09 | 12.96 | 13.45 | 12.90 | 13.35 | 13.35 | qfq | 17,595,500 | 233,637,754 | 4.22% |
| 2025-09-30 | 12.75 | 12.98 | 12.75 | 12.81 | 12.81 | qfq | 6,941,000 | 89,121,929 | 0.31% |
| 2025-09-29 | 13.00 | 13.00 | 12.72 | 12.77 | 12.77 | qfq | 10,215,060 | 131,002,965 | -2.37% |
| 2025-09-26 | 13.28 | 13.49 | 13.07 | 13.08 | 13.08 | qfq | 12,999,100 | 172,276,444 | -2.75% |
| 2025-09-25 | 13.03 | 13.65 | 12.90 | 13.45 | 13.45 | qfq | 24,565,136 | 326,367,649 | 2.36% |
| 2025-09-24 | 12.60 | 13.25 | 12.51 | 13.14 | 13.14 | qfq | 13,253,673 | 171,494,879 | 3.30% |
| 2025-09-23 | 13.00 | 13.07 | 12.42 | 12.72 | 12.72 | qfq | 11,868,933 | 150,331,097 | -2.75% |
| 2025-09-22 | 12.76 | 13.10 | 12.75 | 13.08 | 13.08 | qfq | 8,337,200 | 108,345,399 | 2.11% |
| 2025-09-19 | 12.92 | 13.05 | 12.80 | 12.81 | 12.81 | qfq | 9,304,805 | 119,836,210 | -1.54% |
| 2025-09-18 | 13.21 | 13.37 | 12.93 | 13.01 | 13.01 | qfq | 15,422,598 | 203,347,391 | -1.96% |
| 2025-09-17 | 13.23 | 13.35 | 13.15 | 13.27 | 13.27 | qfq | 8,252,706 | 109,277,479 | 0.08% |
| 2025-09-16 | 13.15 | 13.28 | 13.08 | 13.26 | 13.26 | qfq | 9,067,756 | 119,622,587 | 0.53% |
| 2025-09-15 | 13.22 | 13.41 | 13.11 | 13.19 | 13.19 | qfq | 12,500,443 | 165,247,298 | -1.12% |
| 2025-09-12 | 13.20 | 13.65 | 13.12 | 13.34 | 13.34 | qfq | 14,887,770 | 199,844,792 | 1.21% |
| 2025-09-11 | 13.05 | 13.18 | 12.88 | 13.18 | 13.18 | qfq | 10,127,409 | 132,318,128 | 1.00% |
| 2025-09-10 | 13.15 | 13.24 | 13.02 | 13.05 | 13.05 | qfq | 7,372,600 | 96,615,203 | -0.76% |
| 2025-09-09 | 13.31 | 13.44 | 13.13 | 13.15 | 13.15 | qfq | 9,506,960 | 125,907,148 | -2.16% |
| 2025-09-08 | 13.26 | 13.45 | 13.26 | 13.44 | 13.44 | qfq | 11,148,100 | 148,925,884 | 0.37% |
| 2025-09-05 | 13.00 | 13.50 | 12.92 | 13.39 | 13.39 | qfq | 15,612,727 | 207,127,849 | 4.04% |
| 2025-09-04 | 13.20 | 13.38 | 12.70 | 12.87 | 12.87 | qfq | 13,145,200 | 172,177,815 | -3.01% |
| 2025-09-03 | 13.43 | 13.59 | 13.18 | 13.27 | 13.27 | qfq | 13,970,182 | 187,306,985 | -0.67% |
| 2025-09-02 | 13.65 | 13.66 | 13.19 | 13.36 | 13.36 | qfq | 16,566,030 | 221,251,104 | -2.48% |
| 2025-09-01 | 13.78 | 13.87 | 13.61 | 13.70 | 13.70 | qfq | 15,112,445 | 207,161,410 | -1.37% |
| 2025-08-29 | 13.69 | 14.20 | 13.60 | 13.89 | 13.89 | qfq | 21,474,012 | 299,742,238 | 0.07% |
| 2025-08-28 | 14.17 | 14.36 | 13.39 | 13.88 | 13.88 | qfq | 30,919,061 | 427,634,609 | -2.25% |
| 2025-08-27 | 14.80 | 14.83 | 14.11 | 14.20 | 14.20 | qfq | 43,757,242 | 634,136,114 | -5.33% |
| 2025-08-26 | 14.15 | 15.13 | 13.87 | 15.00 | 15.00 | qfq | 56,113,792 | 818,146,705 | 6.08% |
| 2025-08-25 | 14.02 | 14.25 | 13.96 | 14.14 | 14.14 | qfq | 23,610,243 | 333,041,484 | 0.78% |
| 2025-08-22 | 14.10 | 14.10 | 13.88 | 14.03 | 14.03 | qfq | 17,234,103 | 240,600,771 | 0.14% |
| 2025-08-21 | 14.09 | 14.28 | 13.91 | 14.01 | 14.01 | qfq | 25,756,080 | 363,798,975 | -0.50% |
| 2025-08-20 | 13.98 | 14.08 | 13.84 | 14.08 | 14.08 | qfq | 17,747,660 | 248,100,140 | 0.07% |
| 2025-08-19 | 14.08 | 14.21 | 13.95 | 14.07 | 14.07 | qfq | 22,692,600 | 319,257,978 | 0.72% |
| 2025-08-18 | 13.79 | 14.08 | 13.67 | 13.97 | 13.97 | qfq | 21,391,021 | 297,723,673 | 1.38% |
| 2025-08-15 | 13.44 | 13.79 | 13.44 | 13.78 | 13.78 | qfq | 16,053,220 | 219,213,960 | 2.07% |
| 2025-08-14 | 13.93 | 13.94 | 13.50 | 13.50 | 13.50 | qfq | 22,610,572 | 308,932,972 | -3.09% |
| 2025-08-13 | 14.00 | 14.05 | 13.85 | 13.93 | 13.93 | qfq | 19,083,187 | 265,671,642 | -0.64% |
| 2025-08-12 | 14.19 | 14.19 | 13.87 | 14.02 | 14.02 | qfq | 24,054,827 | 336,570,959 | -1.54% |
| 2025-08-11 | 14.09 | 14.28 | 13.87 | 14.24 | 14.24 | qfq | 34,598,333 | 488,409,969 | 1.71% |
| 2025-08-08 | 13.64 | 14.14 | 13.58 | 14.00 | 14.00 | qfq | 37,724,231 | 524,711,624 | 2.19% |
| 2025-08-07 | 13.81 | 13.86 | 13.56 | 13.70 | 13.70 | qfq | 20,949,160 | 286,441,459 | -1.23% |
| 2025-08-06 | 13.70 | 13.95 | 13.62 | 13.87 | 13.87 | qfq | 21,755,540 | 301,056,829 | 0.58% |
| 2025-08-05 | 13.87 | 13.95 | 13.67 | 13.79 | 13.79 | qfq | 20,477,870 | 282,016,502 | -0.14% |
| 2025-08-04 | 13.51 | 13.83 | 13.46 | 13.81 | 13.81 | qfq | 20,360,000 | 279,655,023 | 1.40% |
| 2025-08-01 | 13.55 | 13.72 | 13.40 | 13.62 | 13.62 | qfq | 23,409,300 | 317,832,481 | 0.52% |
| 2025-07-31 | 13.79 | 13.93 | 13.47 | 13.55 | 13.55 | qfq | 24,892,580 | 340,661,720 | -1.38% |
| 2025-07-30 | 14.01 | 14.09 | 13.58 | 13.74 | 13.74 | qfq | 37,076,287 | 512,517,709 | -3.44% |
| 2025-07-29 | 14.00 | 14.34 | 13.86 | 14.23 | 14.23 | qfq | 47,018,880 | 660,969,483 | 0.49% |
| 2025-07-28 | 14.10 | 14.38 | 13.98 | 14.16 | 14.16 | qfq | 45,622,860 | 646,510,459 | 0.28% |
| 2025-07-25 | 14.77 | 14.93 | 14.03 | 14.12 | 14.12 | qfq | 65,441,779 | 932,694,324 | -6.74% |
| 2025-07-24 | 15.25 | 16.09 | 14.95 | 15.14 | 15.14 | qfq | 84,078,814 | 1,290,936,742 | -3.99% |
| 2025-07-23 | 16.86 | 17.00 | 15.44 | 15.77 | 15.77 | qfq | 132,594,129 | 2,160,510,442 | -1.93% |
| 2025-07-22 | 14.02 | 16.08 | 14.02 | 16.08 | 16.08 | qfq | 113,495,443 | 1,719,018,944 | 20.00% |
| 2025-07-21 | 12.07 | 14.00 | 12.05 | 13.40 | 13.40 | qfq | 57,625,945 | 750,123,331 | 11.02% |
| 2025-07-18 | 12.13 | 12.26 | 12.01 | 12.07 | 12.07 | qfq | 7,654,500 | 92,546,473 | -1.07% |
| 2025-07-17 | 12.04 | 12.49 | 11.91 | 12.20 | 12.20 | qfq | 13,990,700 | 170,672,128 | 2.26% |
| 2025-07-16 | 11.84 | 11.94 | 11.77 | 11.93 | 11.93 | qfq | 5,267,800 | 62,584,159 | 1.10% |
| 2025-07-15 | 12.05 | 12.05 | 11.70 | 11.80 | 11.80 | qfq | 8,822,700 | 104,146,619 | -1.75% |
| 2025-07-14 | 12.05 | 12.08 | 11.96 | 12.01 | 12.01 | qfq | 5,134,700 | 61,640,223 | -0.17% |
| 2025-07-11 | 12.03 | 12.09 | 11.94 | 12.03 | 12.03 | qfq | 5,651,900 | 67,915,736 | 0.25% |
| 2025-07-10 | 12.00 | 12.07 | 11.90 | 12.00 | 12.00 | qfq | 6,485,600 | 77,718,666 | -0.25% |
| 2025-07-09 | 12.21 | 12.29 | 12.00 | 12.03 | 12.03 | qfq | 8,214,500 | 99,675,113 | -1.39% |
| 2025-07-08 | 12.11 | 12.23 | 12.10 | 12.20 | 12.20 | qfq | 6,388,600 | 77,794,563 | 0.16% |
| 2025-07-07 | 12.06 | 12.25 | 11.97 | 12.18 | 12.18 | qfq | 6,703,560 | 81,143,142 | 0.74% |
| 2025-07-04 | 12.30 | 12.33 | 12.03 | 12.09 | 12.09 | qfq | 10,189,000 | 123,664,256 | -2.26% |
| 2025-07-03 | 12.25 | 12.48 | 12.21 | 12.37 | 12.37 | qfq | 13,199,500 | 162,748,659 | 0.57% |
| 2025-07-02 | 12.24 | 12.60 | 12.16 | 12.30 | 12.30 | qfq | 18,291,600 | 226,512,738 | 0.24% |
| 2025-07-01 | 12.34 | 12.44 | 12.16 | 12.27 | 12.27 | qfq | 9,342,700 | 114,791,405 | -0.81% |
| 2025-06-30 | 12.05 | 12.45 | 12.02 | 12.37 | 12.37 | qfq | 12,539,404 | 154,523,924 | 2.49% |
| 2025-06-27 | 12.04 | 12.25 | 12.02 | 12.07 | 12.07 | qfq | 10,769,194 | 130,430,753 | -0.08% |
| 2025-06-26 | 12.16 | 12.50 | 11.99 | 12.08 | 12.08 | qfq | 18,385,994 | 225,212,177 | -1.15% |
| 2025-06-25 | 11.76 | 12.52 | 11.71 | 12.22 | 12.22 | qfq | 23,782,921 | 290,003,214 | 3.82% |
| 2025-06-24 | 11.54 | 11.83 | 11.50 | 11.77 | 11.77 | qfq | 9,258,900 | 108,488,139 | 1.47% |
| 2025-06-23 | 11.29 | 11.77 | 11.18 | 11.60 | 11.60 | qfq | 9,228,200 | 106,472,479 | 2.75% |
| 2025-06-20 | 11.33 | 11.44 | 11.21 | 11.29 | 11.29 | qfq | 4,228,140 | 47,865,273 | -0.35% |
| 2025-06-19 | 11.69 | 11.69 | 11.28 | 11.33 | 11.33 | qfq | 8,850,800 | 101,112,260 | -2.91% |
| 2025-06-18 | 11.69 | 11.80 | 11.55 | 11.67 | 11.67 | qfq | 5,655,600 | 65,996,280 | -0.17% |
| 2025-06-17 | 11.66 | 11.74 | 11.60 | 11.69 | 11.69 | qfq | 5,216,200 | 60,826,736 | 0.26% |
| 2025-06-16 | 11.45 | 11.66 | 11.45 | 11.66 | 11.66 | qfq | 5,298,000 | 61,535,521 | 1.04% |
| 2025-06-13 | 11.80 | 11.80 | 11.50 | 11.54 | 11.54 | qfq | 8,935,419 | 103,730,463 | -1.95% |
| 2025-06-12 | 11.83 | 11.96 | 11.66 | 11.77 | 11.77 | qfq | 9,923,900 | 116,988,058 | -0.76% |
| 2025-06-11 | 12.10 | 12.13 | 11.76 | 11.86 | 11.86 | qfq | 21,049,899 | 252,071,682 | -3.73% |
| 2025-06-10 | 12.58 | 12.76 | 12.27 | 12.32 | 12.32 | qfq | 13,684,900 | 170,636,354 | -2.45% |
| 2025-06-09 | 12.43 | 12.64 | 12.41 | 12.63 | 12.63 | qfq | 11,670,100 | 146,205,332 | 1.77% |
| 2025-06-06 | 12.45 | 12.53 | 12.38 | 12.41 | 12.41 | qfq | 7,668,300 | 95,281,795 | -0.32% |
| 2025-06-05 | 12.50 | 12.54 | 12.35 | 12.45 | 12.45 | qfq | 12,523,994 | 155,516,137 | -1.35% |
| 2025-06-04 | 12.57 | 13.05 | 12.50 | 12.62 | 12.62 | qfq | 16,514,620 | 209,513,089 | 1.04% |
| 2025-06-03 | 12.41 | 12.62 | 12.40 | 12.49 | 12.49 | qfq | 14,361,700 | 179,211,125 | -1.58% |
| 2025-05-30 | 12.90 | 13.16 | 12.39 | 12.69 | 12.69 | qfq | 28,421,580 | 359,903,994 | -2.98% |
| 2025-05-29 | 12.95 | 13.30 | 12.88 | 13.08 | 13.08 | qfq | 31,114,600 | 407,522,682 | 0.08% |
| 2025-05-28 | 12.52 | 13.33 | 12.42 | 13.07 | 13.07 | qfq | 40,502,565 | 528,118,943 | 3.81% |
| 2025-05-27 | 12.80 | 12.80 | 12.31 | 12.59 | 12.59 | qfq | 23,691,071 | 296,174,943 | -1.95% |
| 2025-05-26 | 12.12 | 12.88 | 12.09 | 12.84 | 12.84 | qfq | 38,094,020 | 479,873,936 | 7.54% |
| 2025-05-23 | 11.97 | 12.60 | 11.88 | 11.94 | 11.94 | qfq | 14,752,560 | 179,907,564 | -0.75% |
| 2025-05-22 | 12.36 | 12.36 | 12.02 | 12.03 | 12.03 | qfq | 11,558,900 | 140,778,403 | -3.30% |
| 2025-05-21 | 12.48 | 12.86 | 12.20 | 12.44 | 12.44 | qfq | 19,832,140 | 247,049,386 | -1.66% |
| 2025-05-20 | 12.41 | 13.09 | 12.30 | 12.65 | 12.65 | qfq | 20,626,560 | 263,457,191 | 1.61% |
| 2025-05-19 | 12.13 | 12.46 | 11.91 | 12.45 | 12.45 | qfq | 13,651,280 | 167,051,141 | 2.05% |
| 2025-05-16 | 12.12 | 12.75 | 12.06 | 12.20 | 12.20 | qfq | 13,534,880 | 168,466,244 | 0.66% |
| 2025-05-15 | 12.32 | 12.46 | 12.07 | 12.12 | 12.12 | qfq | 7,829,283 | 95,409,707 | -2.10% |
| 2025-05-14 | 12.45 | 12.58 | 12.30 | 12.38 | 12.38 | qfq | 8,084,200 | 100,170,061 | -0.40% |
| 2025-05-13 | 12.72 | 12.84 | 12.39 | 12.43 | 12.43 | qfq | 10,498,720 | 131,671,003 | -1.43% |
| 2025-05-12 | 12.50 | 12.75 | 12.37 | 12.61 | 12.61 | qfq | 10,514,900 | 132,741,490 | 1.78% |
| 2025-05-09 | 12.73 | 12.77 | 12.35 | 12.39 | 12.39 | qfq | 11,754,080 | 146,515,554 | -2.98% |
| 2025-05-08 | 12.56 | 12.88 | 12.45 | 12.77 | 12.77 | qfq | 16,562,100 | 209,913,378 | 0.87% |
| 2025-05-07 | 12.29 | 12.96 | 12.29 | 12.66 | 12.66 | qfq | 22,848,210 | 288,820,117 | 2.93% |
| 2025-05-06 | 11.66 | 12.31 | 11.66 | 12.30 | 12.30 | qfq | 15,864,011 | 192,438,766 | 5.58% |
| 2025-04-30 | 11.67 | 11.78 | 11.56 | 11.65 | 11.65 | qfq | 7,065,600 | 82,532,234 | 0.69% |
| 2025-04-29 | 11.52 | 11.79 | 11.45 | 11.57 | 11.57 | qfq | 8,749,000 | 101,827,440 | -0.77% |
| 2025-04-28 | 12.30 | 12.34 | 11.60 | 11.66 | 11.66 | qfq | 14,849,020 | 176,282,251 | -4.43% |
| 2025-04-25 | 11.86 | 12.47 | 11.83 | 12.20 | 12.20 | qfq | 16,428,940 | 199,931,337 | 0.08% |
| 2025-04-24 | 11.78 | 12.54 | 11.66 | 12.19 | 12.19 | qfq | 24,699,120 | 299,025,202 | 2.18% |
| 2025-04-23 | 11.29 | 12.27 | 11.27 | 11.93 | 11.93 | qfq | 20,626,400 | 241,760,930 | 6.14% |
| 2025-04-22 | 11.36 | 11.38 | 11.20 | 11.24 | 11.24 | qfq | 5,771,900 | 64,996,234 | -1.49% |
| 2025-04-21 | 11.29 | 11.41 | 11.17 | 11.41 | 11.41 | qfq | 6,604,900 | 74,941,806 | 2.15% |
| 2025-04-18 | 11.25 | 11.27 | 11.08 | 11.17 | 11.17 | qfq | 4,614,400 | 51,521,822 | -0.18% |
| 2025-04-17 | 11.35 | 11.48 | 11.19 | 11.19 | 11.19 | qfq | 6,960,200 | 78,882,344 | -1.84% |
| 2025-04-16 | 11.60 | 11.78 | 11.20 | 11.40 | 11.40 | qfq | 10,871,720 | 124,518,372 | -1.72% |
| 2025-04-15 | 11.51 | 11.67 | 11.28 | 11.60 | 11.60 | qfq | 12,807,300 | 146,941,588 | 0.52% |
| 2025-04-14 | 11.30 | 12.10 | 11.30 | 11.54 | 11.54 | qfq | 17,460,211 | 203,283,841 | 3.59% |
| 2025-04-11 | 11.01 | 11.29 | 10.90 | 11.14 | 11.14 | qfq | 10,253,800 | 114,330,597 | 0.27% |
| 2025-04-10 | 11.10 | 11.47 | 11.07 | 11.11 | 11.11 | qfq | 15,681,300 | 176,651,452 | 1.18% |
| 2025-04-09 | 10.00 | 11.09 | 9.40 | 10.98 | 10.98 | qfq | 22,058,180 | 230,382,612 | 7.12% |
| 2025-04-08 | 10.44 | 10.74 | 9.99 | 10.25 | 10.25 | qfq | 14,100,880 | 145,749,756 | 3.12% |
| 2025-04-07 | 11.33 | 11.70 | 9.94 | 9.94 | 9.94 | qfq | 19,090,300 | 201,641,631 | -20.03% |
| 2025-04-03 | 12.38 | 12.65 | 12.30 | 12.43 | 12.43 | qfq | 7,502,260 | 93,476,044 | -1.19% |
| 2025-04-02 | 12.80 | 12.86 | 12.57 | 12.58 | 12.58 | qfq | 9,302,600 | 117,760,666 | -2.40% |
| 2025-04-01 | 12.50 | 13.14 | 12.50 | 12.89 | 12.89 | qfq | 14,026,957 | 180,492,903 | 1.90% |
| 2025-03-31 | 12.53 | 12.93 | 12.52 | 12.65 | 12.65 | qfq | 9,953,497 | 126,492,661 | 1.36% |
| 2025-03-28 | 12.93 | 13.10 | 12.45 | 12.48 | 12.48 | qfq | 14,341,284 | 181,136,816 | -3.48% |
| 2025-03-27 | 13.65 | 13.74 | 12.90 | 12.93 | 12.93 | qfq | 25,341,341 | 333,154,092 | -6.44% |
| 2025-03-26 | 14.08 | 14.32 | 13.78 | 13.82 | 13.82 | qfq | 26,768,191 | 374,295,468 | -3.89% |
| 2025-03-25 | 13.45 | 14.74 | 13.28 | 14.38 | 14.38 | qfq | 37,956,039 | 543,363,787 | 5.27% |
| 2025-03-24 | 14.65 | 14.75 | 13.16 | 13.66 | 13.66 | qfq | 32,137,500 | 446,378,719 | -5.99% |
| 2025-03-21 | 13.88 | 14.68 | 13.70 | 14.53 | 14.53 | qfq | 44,620,133 | 643,303,211 | 3.93% |
| 2025-03-20 | 13.60 | 14.32 | 13.55 | 13.98 | 13.98 | qfq | 19,317,615 | 270,618,094 | 2.64% |
| 2025-03-19 | 13.92 | 13.97 | 13.60 | 13.62 | 13.62 | qfq | 10,810,415 | 148,221,865 | -2.58% |
| 2025-03-18 | 13.97 | 14.19 | 13.90 | 13.98 | 13.98 | qfq | 11,694,900 | 163,648,478 | -0.50% |
| 2025-03-17 | 13.83 | 14.43 | 13.78 | 14.05 | 14.05 | qfq | 17,456,400 | 247,240,399 | 1.59% |
| 2025-03-14 | 13.42 | 13.96 | 13.31 | 13.83 | 13.83 | qfq | 16,204,000 | 221,891,955 | 3.06% |
| 2025-03-13 | 13.84 | 13.95 | 13.20 | 13.42 | 13.42 | qfq | 15,236,930 | 204,760,424 | -2.96% |
| 2025-03-12 | 13.83 | 14.15 | 13.80 | 13.83 | 13.83 | qfq | 11,816,780 | 164,909,461 | 0.51% |
| 2025-03-11 | 13.60 | 13.85 | 13.43 | 13.76 | 13.76 | qfq | 12,301,710 | 167,697,601 | -0.58% |
| 2025-03-10 | 13.83 | 14.07 | 13.68 | 13.84 | 13.84 | qfq | 12,539,620 | 173,675,014 | -1.07% |
| 2025-03-07 | 14.35 | 14.51 | 13.80 | 13.99 | 13.99 | qfq | 20,575,600 | 291,513,585 | -3.12% |
| 2025-03-06 | 14.21 | 14.60 | 14.10 | 14.44 | 14.44 | qfq | 19,481,940 | 279,851,944 | 1.76% |
| 2025-03-05 | 14.42 | 14.59 | 14.13 | 14.19 | 14.19 | qfq | 16,755,492 | 240,090,704 | -1.60% |
| 2025-03-04 | 14.06 | 14.50 | 14.02 | 14.42 | 14.42 | qfq | 14,828,580 | 212,958,454 | 0.84% |
| 2025-03-03 | 14.10 | 14.51 | 13.93 | 14.30 | 14.30 | qfq | 18,035,300 | 257,213,914 | 0.99% |
| 2025-02-28 | 15.12 | 15.12 | 14.08 | 14.16 | 14.16 | qfq | 27,869,840 | 405,050,180 | -7.63% |
| 2025-02-27 | 15.02 | 15.34 | 14.77 | 15.33 | 15.33 | qfq | 38,699,800 | 582,945,816 | 2.20% |
| 2025-02-26 | 14.76 | 15.44 | 14.60 | 15.00 | 15.00 | qfq | 35,614,340 | 532,918,763 | 0.60% |
| 2025-02-25 | 14.49 | 15.28 | 14.43 | 14.91 | 14.91 | qfq | 39,937,400 | 593,514,805 | -1.06% |
| 2025-02-24 | 14.18 | 16.20 | 14.05 | 15.07 | 15.07 | qfq | 64,727,417 | 976,964,759 | 8.65% |
| 2025-02-21 | 13.38 | 13.94 | 13.26 | 13.87 | 13.87 | qfq | 21,765,098 | 296,689,563 | 3.05% |
| 2025-02-20 | 13.38 | 13.50 | 13.25 | 13.46 | 13.46 | qfq | 13,184,640 | 176,456,599 | 0.30% |
| 2025-02-19 | 13.22 | 13.53 | 13.20 | 13.42 | 13.42 | qfq | 12,323,278 | 165,163,503 | 1.67% |
| 2025-02-18 | 14.00 | 14.01 | 13.18 | 13.20 | 13.20 | qfq | 23,090,963 | 313,545,556 | -6.71% |
| 2025-02-17 | 13.77 | 14.33 | 13.60 | 14.15 | 14.15 | qfq | 33,540,519 | 472,678,119 | 1.80% |
| 2025-02-14 | 13.53 | 14.00 | 13.01 | 13.90 | 13.90 | qfq | 37,016,003 | 496,269,679 | 2.66% |
| 2025-02-13 | 13.68 | 14.33 | 13.52 | 13.54 | 13.54 | qfq | 42,617,630 | 594,993,418 | 1.58% |
| 2025-02-12 | 12.85 | 13.45 | 12.85 | 13.33 | 13.33 | qfq | 20,932,970 | 277,187,675 | -0.52% |
| 2025-02-11 | 13.45 | 13.77 | 13.10 | 13.40 | 13.40 | qfq | 18,074,691 | 241,901,375 | -0.37% |
| 2025-02-10 | 13.32 | 13.46 | 13.25 | 13.45 | 13.45 | qfq | 13,268,360 | 177,431,659 | 0.75% |
| 2025-02-07 | 13.24 | 13.62 | 13.11 | 13.35 | 13.35 | qfq | 18,969,500 | 254,525,593 | 0.83% |
| 2025-02-06 | 12.75 | 13.24 | 12.64 | 13.24 | 13.24 | qfq | 14,579,910 | 191,033,844 | 3.60% |
| 2025-02-05 | 12.48 | 12.90 | 12.46 | 12.78 | 12.78 | qfq | 11,989,650 | 152,377,897 | 3.48% |
| 2025-01-27 | 12.65 | 12.85 | 12.33 | 12.35 | 12.35 | qfq | 6,991,340 | 87,614,422 | -1.67% |
| 2025-01-24 | 12.69 | 12.69 | 12.39 | 12.56 | 12.56 | qfq | 10,249,636 | 128,399,717 | -0.32% |
| 2025-01-23 | 12.65 | 13.19 | 12.60 | 12.60 | 12.60 | qfq | 17,299,649 | 222,943,141 | 1.12% |
| 2025-01-22 | 12.62 | 12.73 | 12.40 | 12.46 | 12.46 | qfq | 7,102,940 | 88,896,933 | -2.20% |
| 2025-01-21 | 12.71 | 12.83 | 12.51 | 12.74 | 12.74 | qfq | 7,851,000 | 99,389,256 | 0.39% |
| 2025-01-20 | 12.75 | 12.95 | 12.61 | 12.69 | 12.69 | qfq | 6,912,700 | 88,104,643 | 0.48% |
| 2025-01-17 | 12.85 | 12.85 | 12.51 | 12.63 | 12.63 | qfq | 8,246,500 | 104,325,952 | -1.10% |
| 2025-01-16 | 12.76 | 13.14 | 12.55 | 12.77 | 12.77 | qfq | 10,555,954 | 135,496,338 | -0.16% |
| 2025-01-15 | 12.89 | 13.07 | 12.70 | 12.79 | 12.79 | qfq | 10,902,000 | 140,387,478 | -0.85% |
| 2025-01-14 | 12.03 | 12.93 | 12.03 | 12.90 | 12.90 | qfq | 15,344,803 | 193,355,877 | 7.50% |
| 2025-01-13 | 11.73 | 12.14 | 11.50 | 12.00 | 12.00 | qfq | 8,954,941 | 106,357,391 | 0.84% |
| 2025-01-10 | 12.31 | 12.51 | 11.88 | 11.90 | 11.90 | qfq | 9,656,300 | 118,046,194 | -3.95% |
| 2025-01-09 | 12.28 | 12.59 | 12.21 | 12.39 | 12.39 | qfq | 8,988,861 | 111,699,092 | 0.16% |
| 2025-01-08 | 12.10 | 12.40 | 11.76 | 12.37 | 12.37 | qfq | 12,337,000 | 149,810,240 | 1.31% |
| 2025-01-07 | 11.80 | 12.21 | 11.72 | 12.21 | 12.21 | qfq | 10,634,992 | 126,837,082 | 4.63% |
| 2025-01-06 | 11.68 | 11.94 | 11.30 | 11.67 | 11.67 | qfq | 10,755,979 | 125,977,168 | -0.93% |
| 2025-01-03 | 12.79 | 12.79 | 11.77 | 11.78 | 11.78 | qfq | 13,225,520 | 160,818,959 | -6.80% |
| 2025-01-02 | 13.19 | 13.23 | 12.45 | 12.64 | 12.64 | qfq | 12,382,660 | 158,595,145 | -4.17% |
| 2024-12-31 | 14.04 | 14.18 | 13.18 | 13.19 | 13.19 | qfq | 14,322,374 | 193,623,027 | -5.99% |
| 2024-12-30 | 14.18 | 14.53 | 14.01 | 14.03 | 14.03 | qfq | 11,338,800 | 161,011,428 | -0.85% |
| 2024-12-27 | 14.50 | 14.67 | 14.10 | 14.15 | 14.15 | qfq | 18,156,103 | 261,445,190 | -1.94% |
| 2024-12-26 | 14.00 | 14.68 | 13.97 | 14.43 | 14.43 | qfq | 23,685,686 | 340,130,845 | 1.55% |
| 2024-12-25 | 13.61 | 14.76 | 13.41 | 14.21 | 14.21 | qfq | 27,165,389 | 384,452,941 | 2.97% |
| 2024-12-24 | 13.65 | 14.22 | 13.59 | 13.80 | 13.80 | qfq | 12,460,829 | 173,003,262 | 2.30% |
| 2024-12-23 | 14.40 | 14.49 | 13.46 | 13.49 | 13.49 | qfq | 15,553,936 | 214,826,966 | -5.86% |
| 2024-12-20 | 14.08 | 14.51 | 14.01 | 14.33 | 14.33 | qfq | 13,720,823 | 196,886,675 | 2.36% |
| 2024-12-19 | 13.90 | 14.19 | 13.82 | 14.00 | 14.00 | qfq | 11,251,920 | 157,365,235 | -1.55% |
| 2024-12-18 | 14.41 | 14.57 | 13.95 | 14.22 | 14.22 | qfq | 15,708,500 | 222,850,797 | -1.32% |
| 2024-12-17 | 15.39 | 15.49 | 14.31 | 14.41 | 14.41 | qfq | 27,593,642 | 410,133,129 | -7.98% |
| 2024-12-16 | 14.84 | 16.19 | 14.66 | 15.66 | 15.66 | qfq | 37,917,399 | 590,071,137 | 5.38% |
| 2024-12-13 | 15.45 | 15.47 | 14.82 | 14.86 | 14.86 | qfq | 20,895,400 | 315,640,594 | -4.74% |
| 2024-12-12 | 15.28 | 15.68 | 15.15 | 15.60 | 15.60 | qfq | 23,476,519 | 363,057,136 | 1.96% |
| 2024-12-11 | 15.21 | 15.48 | 15.09 | 15.30 | 15.30 | qfq | 18,093,800 | 275,504,375 | -0.33% |
| 2024-12-10 | 15.27 | 15.58 | 15.10 | 15.35 | 15.35 | qfq | 29,718,970 | 457,238,628 | 4.07% |
| 2024-12-09 | 14.82 | 15.06 | 14.52 | 14.75 | 14.75 | qfq | 11,979,940 | 176,307,183 | -1.34% |
| 2024-12-06 | 15.00 | 15.09 | 14.68 | 14.95 | 14.95 | qfq | 13,705,666 | 204,165,226 | -0.33% |
| 2024-12-05 | 14.68 | 15.07 | 14.68 | 15.00 | 15.00 | qfq | 11,190,000 | 167,157,308 | 1.01% |
| 2024-12-04 | 15.10 | 15.28 | 14.74 | 14.85 | 14.85 | qfq | 16,080,458 | 241,052,696 | -3.00% |
| 2024-12-03 | 15.26 | 15.56 | 15.10 | 15.31 | 15.31 | qfq | 17,543,420 | 268,671,774 | 0.00% |
| 2024-12-02 | 14.91 | 15.49 | 14.90 | 15.31 | 15.31 | qfq | 18,020,900 | 275,301,519 | 1.73% |
| 2024-11-29 | 14.78 | 15.20 | 14.47 | 15.05 | 15.05 | qfq | 21,975,840 | 326,971,933 | 0.60% |
| 2024-11-28 | 14.67 | 15.40 | 14.65 | 14.96 | 14.96 | qfq | 25,877,160 | 391,578,717 | 1.42% |
| 2024-11-27 | 14.31 | 14.75 | 13.99 | 14.75 | 14.75 | qfq | 17,504,859 | 251,655,331 | 2.57% |
| 2024-11-26 | 14.78 | 15.17 | 14.34 | 14.38 | 14.38 | qfq | 14,888,060 | 219,501,560 | -2.57% |
| 2024-11-25 | 14.83 | 14.88 | 14.27 | 14.76 | 14.76 | qfq | 17,008,537 | 247,384,608 | -0.54% |
| 2024-11-22 | 15.48 | 15.61 | 14.83 | 14.84 | 14.84 | qfq | 23,004,800 | 349,720,899 | -4.44% |
| 2024-11-21 | 15.61 | 15.85 | 15.40 | 15.53 | 15.53 | qfq | 20,155,080 | 314,428,631 | -1.40% |
| 2024-11-20 | 15.39 | 15.99 | 15.27 | 15.75 | 15.75 | qfq | 25,141,976 | 394,351,964 | 0.38% |
| 2024-11-19 | 15.30 | 15.83 | 14.91 | 15.69 | 15.69 | qfq | 29,852,969 | 460,553,338 | 3.56% |
| 2024-11-18 | 15.23 | 15.37 | 14.10 | 15.15 | 15.15 | qfq | 27,658,380 | 404,772,644 | -0.26% |
| 2024-11-15 | 15.95 | 16.19 | 15.11 | 15.19 | 15.19 | qfq | 24,187,535 | 379,379,324 | -4.76% |
| 2024-11-14 | 16.78 | 16.85 | 15.90 | 15.95 | 15.95 | qfq | 23,020,380 | 376,027,906 | -5.79% |
| 2024-11-13 | 17.00 | 17.28 | 16.35 | 16.93 | 16.93 | qfq | 24,996,567 | 419,444,017 | -1.46% |
| 2024-11-12 | 17.88 | 18.17 | 16.83 | 17.18 | 17.18 | qfq | 36,417,870 | 632,036,614 | -4.13% |
| 2024-11-11 | 16.99 | 17.96 | 16.68 | 17.92 | 17.92 | qfq | 44,106,662 | 770,781,361 | 4.37% |
| 2024-11-08 | 17.22 | 17.91 | 17.10 | 17.17 | 17.17 | qfq | 42,709,355 | 744,216,859 | -0.17% |
| 2024-11-07 | 16.95 | 17.48 | 16.55 | 17.20 | 17.20 | qfq | 49,317,675 | 836,435,374 | -2.77% |
| 2024-11-06 | 17.99 | 19.00 | 17.25 | 17.69 | 17.69 | qfq | 79,060,280 | 1,431,503,947 | 4.37% |
| 2024-11-05 | 16.09 | 16.95 | 16.09 | 16.95 | 16.95 | qfq | 45,928,615 | 764,384,794 | 4.69% |
| 2024-11-04 | 16.20 | 16.55 | 15.86 | 16.19 | 16.19 | qfq | 40,158,460 | 648,475,971 | -2.18% |
| 2024-11-01 | 17.71 | 17.86 | 15.80 | 16.55 | 16.55 | qfq | 65,927,560 | 1,110,083,078 | -9.02% |
| 2024-10-31 | 18.20 | 18.99 | 17.69 | 18.19 | 18.19 | qfq | 84,368,799 | 1,560,970,599 | -1.36% |
| 2024-10-30 | 16.50 | 19.00 | 16.50 | 18.44 | 18.44 | qfq | 87,721,403 | 1,597,119,991 | 5.55% |
| 2024-10-29 | 18.19 | 18.79 | 17.45 | 17.47 | 17.47 | qfq | 86,514,118 | 1,556,465,303 | -9.20% |
| 2024-10-28 | 18.11 | 20.48 | 17.82 | 19.24 | 19.24 | qfq | 102,216,936 | 1,942,422,459 | 8.95% |
| 2024-10-25 | 17.20 | 19.25 | 17.08 | 17.66 | 17.66 | qfq | 90,426,872 | 1,646,938,179 | -0.90% |
| 2024-10-24 | 17.41 | 18.22 | 16.42 | 17.82 | 17.82 | qfq | 86,867,753 | 1,502,575,868 | 0.96% |
| 2024-10-23 | 15.81 | 19.25 | 15.48 | 17.65 | 17.65 | qfq | 118,925,703 | 2,039,847,122 | 7.56% |
| 2024-10-22 | 16.99 | 19.44 | 16.27 | 16.41 | 16.41 | qfq | 142,139,815 | 2,460,865,712 | -0.06% |
| 2024-10-21 | 13.97 | 16.42 | 13.69 | 16.42 | 16.42 | qfq | 102,765,710 | 1,600,590,358 | 20.03% |
| 2024-10-18 | 12.00 | 14.01 | 12.00 | 13.68 | 13.68 | qfq | 71,114,164 | 940,877,549 | 11.22% |
| 2024-10-17 | 12.20 | 12.77 | 12.07 | 12.30 | 12.30 | qfq | 37,716,780 | 471,114,174 | 1.65% |
| 2024-10-16 | 11.88 | 12.50 | 11.80 | 12.10 | 12.10 | qfq | 26,635,780 | 322,419,311 | -1.94% |
| 2024-10-15 | 12.01 | 12.82 | 11.80 | 12.34 | 12.34 | qfq | 42,651,034 | 527,618,074 | 1.15% |
| 2024-10-14 | 11.58 | 12.21 | 11.58 | 12.20 | 12.20 | qfq | 28,830,260 | 344,518,876 | 6.36% |
| 2024-10-11 | 12.35 | 12.35 | 11.27 | 11.47 | 11.47 | qfq | 27,154,920 | 315,663,521 | -7.50% |
| 2024-10-10 | 12.30 | 13.14 | 12.13 | 12.40 | 12.40 | qfq | 34,425,880 | 433,798,436 | 0.16% |
| 2024-10-09 | 14.10 | 14.25 | 12.38 | 12.38 | 12.38 | qfq | 54,776,616 | 737,132,284 | -19.56% |
| 2024-10-08 | 15.34 | 15.40 | 13.40 | 15.39 | 15.39 | qfq | 67,144,011 | 984,584,215 | 18.84% |
| 2024-09-30 | 11.68 | 13.16 | 11.42 | 12.95 | 12.95 | qfq | 51,756,777 | 637,537,947 | 14.91% |
| 2024-09-27 | 10.80 | 11.39 | 10.69 | 11.27 | 11.27 | qfq | 33,618,520 | 371,120,773 | 6.93% |
| 2024-09-26 | 10.33 | 10.54 | 10.20 | 10.54 | 10.54 | qfq | 20,319,060 | 210,561,555 | 2.23% |
| 2024-09-25 | 10.29 | 10.55 | 10.25 | 10.31 | 10.31 | qfq | 23,842,560 | 247,780,293 | 1.18% |
| 2024-09-24 | 9.71 | 10.20 | 9.67 | 10.19 | 10.19 | qfq | 23,733,430 | 237,394,573 | 5.27% |
| 2024-09-23 | 9.73 | 9.80 | 9.57 | 9.68 | 9.68 | qfq | 8,377,400 | 81,366,380 | 0.00% |
| 2024-09-20 | 9.84 | 9.85 | 9.58 | 9.68 | 9.68 | qfq | 9,596,600 | 92,934,923 | -1.33% |
| 2024-09-19 | 9.62 | 9.92 | 9.51 | 9.81 | 9.81 | qfq | 13,327,136 | 130,114,362 | 2.72% |
| 2024-09-18 | 9.67 | 9.74 | 9.39 | 9.55 | 9.55 | qfq | 9,057,020 | 86,290,044 | 0.21% |
| 2024-09-13 | 9.79 | 9.87 | 9.49 | 9.53 | 9.53 | qfq | 11,328,580 | 108,769,703 | -2.56% |
| 2024-09-12 | 9.85 | 10.17 | 9.78 | 9.78 | 9.78 | qfq | 12,383,800 | 123,457,176 | -0.91% |
| 2024-09-11 | 10.12 | 10.18 | 9.82 | 9.87 | 9.87 | qfq | 19,489,300 | 193,332,337 | -4.17% |
| 2024-09-10 | 9.87 | 10.58 | 9.87 | 10.30 | 10.30 | qfq | 31,856,316 | 327,930,707 | 4.67% |
| 2024-09-09 | 9.49 | 9.96 | 9.41 | 9.84 | 9.84 | qfq | 14,453,400 | 141,257,153 | -1.50% |
| 2024-09-06 | 10.11 | 10.35 | 9.96 | 9.99 | 9.99 | qfq | 19,640,860 | 199,786,160 | -1.09% |
| 2024-09-05 | 9.97 | 10.19 | 9.94 | 10.10 | 10.10 | qfq | 10,724,600 | 108,038,262 | 1.61% |
| 2024-09-04 | 10.04 | 10.12 | 9.88 | 9.94 | 9.94 | qfq | 10,981,300 | 109,483,279 | -1.49% |
| 2024-09-03 | 10.00 | 10.19 | 9.98 | 10.09 | 10.09 | qfq | 10,619,600 | 107,062,647 | 0.30% |
| 2024-09-02 | 10.17 | 10.53 | 10.06 | 10.06 | 10.06 | qfq | 18,369,000 | 188,370,354 | -1.95% |
| 2024-08-30 | 9.95 | 10.48 | 9.90 | 10.26 | 10.26 | qfq | 22,050,600 | 226,188,990 | 3.12% |
| 2024-08-29 | 9.66 | 10.10 | 9.48 | 9.95 | 9.95 | qfq | 19,037,200 | 188,322,729 | 2.90% |
| 2024-08-28 | 9.75 | 9.87 | 9.63 | 9.67 | 9.67 | qfq | 12,087,180 | 117,308,401 | -1.53% |
| 2024-08-27 | 10.24 | 10.30 | 9.80 | 9.82 | 9.82 | qfq | 18,533,451 | 184,481,499 | -4.84% |
| 2024-08-26 | 9.80 | 10.61 | 9.80 | 10.32 | 10.32 | qfq | 29,287,892 | 301,534,413 | 4.88% |
| 2024-08-23 | 10.25 | 10.35 | 9.78 | 9.84 | 9.84 | qfq | 16,394,510 | 162,924,460 | -2.77% |
| 2024-08-22 | 10.23 | 10.41 | 10.05 | 10.12 | 10.12 | qfq | 17,368,350 | 177,014,625 | -1.75% |
| 2024-08-21 | 10.50 | 10.65 | 10.25 | 10.30 | 10.30 | qfq | 19,717,200 | 204,755,280 | -3.47% |
| 2024-08-20 | 10.81 | 11.09 | 10.55 | 10.67 | 10.67 | qfq | 20,104,850 | 217,335,525 | -0.28% |
| 2024-08-19 | 10.79 | 10.95 | 10.66 | 10.70 | 10.70 | qfq | 11,716,700 | 126,423,017 | -0.83% |
| 2024-08-16 | 11.08 | 11.16 | 10.75 | 10.79 | 10.79 | qfq | 19,255,580 | 210,209,017 | -3.05% |
| 2024-08-15 | 10.90 | 11.22 | 10.72 | 11.13 | 11.13 | qfq | 20,718,728 | 227,981,374 | 1.46% |
| 2024-08-14 | 11.10 | 11.19 | 10.97 | 10.97 | 10.97 | qfq | 13,381,100 | 147,781,610 | -1.26% |
| 2024-08-13 | 10.98 | 11.23 | 10.85 | 11.11 | 11.11 | qfq | 16,865,420 | 185,533,620 | 0.18% |
| 2024-08-12 | 11.49 | 11.51 | 10.95 | 11.09 | 11.09 | qfq | 21,744,950 | 241,095,705 | -3.57% |
| 2024-08-09 | 11.63 | 12.18 | 11.49 | 11.50 | 11.50 | qfq | 22,694,180 | 268,077,759 | -1.03% |
| 2024-08-08 | 12.20 | 12.25 | 11.57 | 11.62 | 11.62 | qfq | 26,641,480 | 313,631,910 | -5.07% |
| 2024-08-07 | 12.25 | 12.47 | 12.08 | 12.24 | 12.24 | qfq | 24,207,960 | 295,868,855 | -1.05% |
| 2024-08-06 | 12.86 | 12.96 | 12.15 | 12.37 | 12.37 | qfq | 38,053,902 | 471,482,396 | -1.83% |
| 2024-08-05 | 13.01 | 13.79 | 12.50 | 12.60 | 12.60 | qfq | 54,737,482 | 726,289,258 | -4.69% |
| 2024-08-02 | 12.60 | 14.60 | 12.51 | 13.22 | 13.22 | qfq | 73,031,716 | 995,876,142 | 3.36% |
| 2024-08-01 | 12.19 | 12.99 | 12.14 | 12.79 | 12.79 | qfq | 49,580,684 | 624,111,221 | 2.65% |
| 2024-07-31 | 11.71 | 13.20 | 11.51 | 12.46 | 12.46 | qfq | 55,299,920 | 674,886,683 | 4.36% |
| 2024-07-30 | 11.55 | 12.60 | 11.55 | 11.94 | 11.94 | qfq | 43,506,660 | 524,079,371 | -0.50% |
| 2024-07-29 | 11.28 | 12.60 | 11.10 | 12.00 | 12.00 | qfq | 44,868,780 | 530,505,510 | 6.67% |
| 2024-07-26 | 10.79 | 11.36 | 10.79 | 11.25 | 11.25 | qfq | 21,503,560 | 240,330,666 | 1.72% |
| 2024-07-25 | 10.70 | 11.53 | 10.60 | 11.06 | 11.06 | qfq | 23,693,100 | 264,071,539 | 1.84% |
| 2024-07-24 | 11.01 | 11.38 | 10.84 | 10.86 | 10.86 | qfq | 14,698,300 | 162,425,265 | -2.34% |
| 2024-07-23 | 11.20 | 11.55 | 11.11 | 11.12 | 11.12 | qfq | 14,750,200 | 167,100,338 | -1.51% |
| 2024-07-22 | 11.11 | 11.41 | 11.04 | 11.29 | 11.29 | qfq | 14,721,860 | 165,607,906 | 1.26% |
| 2024-07-19 | 11.15 | 11.40 | 10.99 | 11.15 | 11.15 | qfq | 18,534,600 | 206,274,344 | -1.76% |
| 2024-07-18 | 11.40 | 11.66 | 11.15 | 11.35 | 11.35 | qfq | 18,075,400 | 205,694,953 | 0.71% |
| 2024-07-17 | 11.69 | 11.70 | 11.22 | 11.27 | 11.27 | qfq | 15,903,580 | 180,603,930 | -4.00% |
| 2024-07-16 | 11.58 | 11.77 | 11.36 | 11.74 | 11.74 | qfq | 14,950,880 | 173,065,888 | 0.60% |
| 2024-07-15 | 11.77 | 12.00 | 11.60 | 11.67 | 11.67 | qfq | 16,967,720 | 199,729,761 | -1.35% |
| 2024-07-12 | 11.80 | 12.06 | 11.71 | 11.83 | 11.83 | qfq | 17,502,600 | 207,901,089 | -0.42% |
| 2024-07-11 | 11.95 | 12.09 | 11.77 | 11.88 | 11.88 | qfq | 23,176,277 | 275,963,864 | 1.89% |
| 2024-07-10 | 11.55 | 12.11 | 11.55 | 11.66 | 11.66 | qfq | 23,699,500 | 279,368,349 | -1.60% |
| 2024-07-09 | 11.40 | 12.30 | 10.97 | 11.85 | 11.85 | qfq | 35,330,389 | 409,625,189 | 5.05% |
| 2024-07-08 | 11.83 | 11.83 | 11.18 | 11.28 | 11.28 | qfq | 29,813,609 | 339,047,057 | -7.39% |
| 2024-07-05 | 12.10 | 12.29 | 11.76 | 12.18 | 12.18 | qfq | 21,569,249 | 261,264,133 | 0.66% |
| 2024-07-04 | 12.39 | 12.62 | 12.05 | 12.10 | 12.10 | qfq | 29,955,300 | 366,757,078 | -5.02% |
| 2024-07-03 | 12.87 | 13.35 | 12.70 | 12.74 | 12.74 | qfq | 40,021,709 | 519,672,354 | 1.19% |
| 2024-07-02 | 13.17 | 13.23 | 12.50 | 12.59 | 12.59 | qfq | 32,760,960 | 417,743,375 | -3.97% |
| 2024-07-01 | 12.98 | 13.60 | 12.86 | 13.11 | 13.11 | qfq | 59,068,320 | 774,569,948 | -4.10% |
| 2024-06-28 | 12.18 | 14.03 | 12.08 | 13.67 | 13.67 | qfq | 79,373,600 | 1,076,726,935 | 16.94% |
| 2024-06-27 | 12.18 | 12.18 | 11.67 | 11.69 | 11.69 | qfq | 18,265,180 | 217,679,137 | -4.88% |
| 2024-06-26 | 11.90 | 12.29 | 11.55 | 12.29 | 12.29 | qfq | 18,790,140 | 224,647,698 | 2.93% |
| 2024-06-25 | 11.85 | 12.21 | 11.63 | 11.94 | 11.94 | qfq | 20,158,740 | 239,430,399 | 0.08% |
| 2024-06-24 | 12.30 | 12.76 | 11.81 | 11.93 | 11.93 | qfq | 23,763,880 | 291,615,655 | -4.56% |
| 2024-06-21 | 12.92 | 13.17 | 12.41 | 12.50 | 12.50 | qfq | 27,518,280 | 349,593,430 | -4.07% |
| 2024-06-20 | 14.09 | 14.18 | 13.03 | 13.03 | 13.03 | qfq | 39,388,839 | 526,579,512 | -7.52% |
| 2024-06-19 | 13.71 | 14.98 | 13.71 | 14.09 | 14.09 | qfq | 63,767,337 | 909,517,995 | 0.14% |
| 2024-06-18 | 12.60 | 14.37 | 12.59 | 14.07 | 14.07 | qfq | 62,456,459 | 848,437,347 | 12.74% |
| 2024-06-17 | 12.43 | 12.95 | 12.43 | 12.48 | 12.48 | qfq | 20,946,222 | 265,430,511 | 0.24% |
| 2024-06-14 | 12.86 | 12.88 | 12.40 | 12.45 | 12.45 | qfq | 16,136,140 | 202,213,326 | -1.74% |
| 2024-06-13 | 12.95 | 13.00 | 12.62 | 12.67 | 12.67 | qfq | 20,524,622 | 262,219,221 | -2.31% |
| 2024-06-12 | 12.74 | 13.00 | 12.65 | 12.97 | 12.97 | qfq | 21,960,240 | 282,444,678 | 1.41% |
| 2024-06-11 | 12.40 | 12.96 | 12.20 | 12.79 | 12.79 | qfq | 24,917,280 | 315,300,896 | 1.11% |
| 2024-06-07 | 12.44 | 12.85 | 12.25 | 12.65 | 12.65 | qfq | 24,713,100 | 309,848,009 | 3.01% |
| 2024-06-06 | 13.20 | 13.49 | 12.02 | 12.28 | 12.28 | qfq | 34,199,220 | 425,599,199 | -7.88% |
| 2024-06-05 | 13.95 | 14.05 | 13.33 | 13.33 | 13.33 | qfq | 25,729,893 | 350,667,188 | -5.80% |
| 2024-06-04 | 13.80 | 14.20 | 13.16 | 14.15 | 14.15 | qfq | 32,177,084 | 449,375,688 | 2.17% |
| 2024-06-03 | 13.62 | 14.29 | 13.62 | 13.85 | 13.85 | qfq | 27,996,862 | 391,211,156 | 1.69% |
| 2024-05-31 | 13.59 | 14.06 | 13.37 | 13.62 | 13.62 | qfq | 24,930,580 | 341,243,810 | -1.38% |
| 2024-05-30 | 13.67 | 14.49 | 13.67 | 13.81 | 13.81 | qfq | 29,986,402 | 421,991,626 | 0.36% |
| 2024-05-29 | 13.86 | 14.06 | 13.61 | 13.76 | 13.76 | qfq | 21,142,420 | 291,407,481 | -1.29% |
| 2024-05-28 | 14.35 | 14.62 | 13.87 | 13.94 | 13.94 | qfq | 28,967,540 | 410,657,558 | -4.59% |
| 2024-05-27 | 13.68 | 14.82 | 13.44 | 14.61 | 14.61 | qfq | 39,574,430 | 565,935,367 | 6.41% |
| 2024-05-24 | 14.20 | 14.35 | 13.60 | 13.73 | 13.73 | qfq | 35,187,734 | 490,053,515 | -7.73% |
| 2024-05-23 | 15.70 | 15.85 | 14.80 | 14.88 | 14.88 | qfq | 33,949,727 | 522,668,269 | -4.25% |
| 2024-05-22 | 15.30 | 15.80 | 15.23 | 15.54 | 15.54 | qfq | 29,583,720 | 457,996,043 | 0.84% |
| 2024-05-21 | 15.72 | 16.00 | 15.31 | 15.41 | 15.41 | qfq | 35,864,022 | 558,962,387 | -5.23% |
| 2024-05-20 | 16.17 | 16.95 | 15.21 | 16.26 | 16.26 | qfq | 57,569,296 | 929,859,067 | -2.11% |
| 2024-05-17 | 17.00 | 17.45 | 16.15 | 16.61 | 16.61 | qfq | 70,216,849 | 1,180,959,588 | 0.91% |
| 2024-05-16 | 15.82 | 17.09 | 15.75 | 16.46 | 16.46 | qfq | 58,416,987 | 969,278,515 | 1.92% |
| 2024-05-15 | 15.37 | 16.92 | 15.03 | 16.15 | 16.15 | qfq | 58,166,810 | 941,771,339 | 3.66% |
| 2024-05-14 | 15.70 | 15.85 | 15.10 | 15.58 | 15.58 | qfq | 37,442,793 | 579,910,571 | -0.19% |
| 2024-05-13 | 15.40 | 16.24 | 15.17 | 15.61 | 15.61 | qfq | 38,896,680 | 609,986,261 | -1.64% |
| 2024-05-10 | 16.92 | 17.27 | 15.77 | 15.87 | 15.87 | qfq | 60,493,100 | 990,777,302 | -8.32% |
| 2024-05-09 | 17.14 | 17.54 | 16.50 | 17.31 | 17.31 | qfq | 77,959,197 | 1,325,689,631 | -3.13% |
| 2024-05-08 | 16.01 | 19.20 | 15.04 | 17.87 | 17.87 | qfq | 103,022,508 | 1,819,605,060 | 7.91% |
| 2024-05-07 | 15.60 | 17.50 | 15.30 | 16.56 | 16.56 | qfq | 94,432,407 | 1,562,304,310 | 6.36% |
| 2024-05-06 | 15.41 | 15.87 | 14.91 | 15.57 | 15.57 | qfq | 53,167,684 | 821,227,024 | 1.83% |
| 2024-04-30 | 16.16 | 16.17 | 13.80 | 15.29 | 15.29 | qfq | 67,212,737 | 1,024,038,580 | -8.61% |
| 2024-04-29 | 15.28 | 16.78 | 15.25 | 16.73 | 16.73 | qfq | 84,030,891 | 1,353,278,455 | 7.24% |
| 2024-04-26 | 15.90 | 16.70 | 15.23 | 15.60 | 15.60 | qfq | 79,820,262 | 1,279,463,441 | -3.29% |
| 2024-04-25 | 16.15 | 17.25 | 15.81 | 16.13 | 16.13 | qfq | 80,497,896 | 1,327,623,707 | -2.06% |
| 2024-04-24 | 15.40 | 17.69 | 15.30 | 16.47 | 16.47 | qfq | 106,019,288 | 1,780,765,493 | 1.35% |
| 2024-04-23 | 14.74 | 16.80 | 14.72 | 16.25 | 16.25 | qfq | 90,467,922 | 1,440,336,371 | 13.48% |
| 2024-04-22 | 15.36 | 15.82 | 14.02 | 14.32 | 14.32 | qfq | 77,027,526 | 1,127,373,841 | -9.71% |
| 2024-04-19 | 14.30 | 17.32 | 14.18 | 15.86 | 15.86 | qfq | 115,839,933 | 1,773,514,716 | 8.04% |
| 2024-04-18 | 13.02 | 14.68 | 12.77 | 14.68 | 14.68 | qfq | 105,961,976 | 1,452,506,711 | 20.03% |
| 2024-04-17 | 10.48 | 12.23 | 10.48 | 12.23 | 12.23 | qfq | 75,427,156 | 887,339,677 | 20.02% |
| 2024-04-16 | 11.50 | 11.65 | 10.14 | 10.19 | 10.19 | qfq | 54,072,679 | 580,646,246 | -13.50% |
| 2024-04-15 | 11.70 | 12.56 | 11.13 | 11.78 | 11.78 | qfq | 47,509,611 | 564,376,394 | -2.48% |
| 2024-04-12 | 12.48 | 13.31 | 12.01 | 12.08 | 12.08 | qfq | 46,617,469 | 588,783,971 | -5.85% |
| 2024-04-11 | 13.72 | 14.01 | 12.82 | 12.83 | 12.83 | qfq | 58,429,658 | 785,274,515 | -12.66% |
| 2024-04-10 | 12.71 | 15.15 | 12.69 | 14.69 | 14.69 | qfq | 80,398,279 | 1,102,982,728 | 9.87% |
| 2024-04-09 | 12.70 | 13.75 | 12.57 | 13.37 | 13.37 | qfq | 62,769,361 | 828,842,641 | 4.86% |
| 2024-04-08 | 12.92 | 13.48 | 12.44 | 12.75 | 12.75 | qfq | 57,579,921 | 747,618,938 | -2.97% |
| 2024-04-03 | 14.48 | 14.68 | 12.90 | 13.14 | 13.14 | qfq | 72,320,347 | 991,163,315 | -14.34% |
| 2024-04-02 | 15.40 | 16.34 | 14.53 | 15.34 | 15.34 | qfq | 90,559,277 | 1,398,743,389 | 0.20% |
| 2024-04-01 | 14.70 | 15.40 | 14.50 | 15.31 | 15.31 | qfq | 73,616,097 | 1,100,512,975 | -1.86% |
| 2024-03-29 | 15.27 | 16.44 | 15.00 | 15.60 | 15.60 | qfq | 102,804,748 | 1,602,797,956 | -4.53% |
| 2024-03-28 | 13.92 | 16.34 | 13.90 | 16.34 | 16.34 | qfq | 103,076,822 | 1,593,902,397 | 19.97% |
| 2024-03-27 | 12.49 | 14.30 | 12.25 | 13.62 | 13.62 | qfq | 88,298,329 | 1,177,012,937 | 9.66% |
| 2024-03-26 | 13.20 | 13.77 | 12.40 | 12.42 | 12.42 | qfq | 66,058,331 | 863,886,410 | -8.88% |
| 2024-03-25 | 13.05 | 14.38 | 13.00 | 13.63 | 13.63 | qfq | 67,411,479 | 923,849,733 | 2.48% |
| 2024-03-22 | 12.61 | 13.94 | 12.30 | 13.30 | 13.30 | qfq | 84,517,534 | 1,124,106,746 | 1.45% |
| 2024-03-21 | 11.56 | 14.14 | 11.21 | 13.11 | 13.11 | qfq | 99,894,054 | 1,257,295,166 | 9.52% |
| 2024-03-20 | 10.96 | 11.98 | 10.85 | 11.97 | 11.97 | qfq | 78,501,930 | 900,668,302 | 8.42% |
| 2024-03-19 | 10.96 | 12.48 | 10.68 | 11.04 | 11.04 | qfq | 92,152,807 | 1,066,801,003 | -3.66% |
| 2024-03-18 | 9.70 | 11.63 | 9.60 | 11.46 | 11.46 | qfq | 87,486,897 | 944,570,586 | 16.94% |
| 2024-03-15 | 9.58 | 10.19 | 9.48 | 9.80 | 9.80 | qfq | 66,336,311 | 649,941,202 | 5.04% |
| 2024-03-14 | 10.15 | 10.27 | 9.16 | 9.33 | 9.33 | qfq | 68,099,499 | 654,960,732 | -9.51% |
| 2024-03-13 | 9.82 | 11.88 | 9.40 | 10.31 | 10.31 | qfq | 104,247,895 | 1,092,866,425 | -4.54% |
| 2024-03-12 | 8.93 | 10.80 | 8.88 | 10.80 | 10.80 | qfq | 104,197,042 | 1,022,447,687 | 20.00% |
| 2024-03-11 | 8.12 | 9.49 | 8.12 | 9.00 | 9.00 | qfq | 96,284,651 | 843,633,187 | 12.92% |
| 2024-03-08 | 8.15 | 8.52 | 7.90 | 7.97 | 7.97 | qfq | 84,880,389 | 690,170,005 | -13.09% |
| 2024-03-07 | 8.29 | 9.17 | 8.25 | 9.17 | 9.17 | qfq | 116,961,599 | 1,044,221,518 | 20.03% |
| 2024-03-06 | 6.40 | 7.64 | 6.28 | 7.64 | 7.64 | qfq | 60,335,485 | 428,404,936 | 19.94% |
| 2024-03-05 | 5.28 | 6.37 | 5.22 | 6.37 | 6.37 | qfq | 38,803,031 | 239,184,503 | 19.96% |
| 2024-03-04 | 5.26 | 5.34 | 5.17 | 5.31 | 5.31 | qfq | 8,241,891 | 43,341,538 | 0.95% |
| 2024-03-01 | 5.20 | 5.30 | 5.11 | 5.26 | 5.26 | qfq | 9,894,400 | 51,640,760 | 1.15% |
| 2024-02-29 | 4.94 | 5.22 | 4.88 | 5.20 | 5.20 | qfq | 11,883,344 | 60,426,043 | 4.63% |
| 2024-02-28 | 5.48 | 5.70 | 4.97 | 4.97 | 4.97 | qfq | 18,929,264 | 101,223,734 | -9.47% |
| 2024-02-27 | 5.43 | 5.51 | 5.28 | 5.49 | 5.49 | qfq | 15,000,930 | 80,924,241 | -0.72% |
| 2024-02-26 | 5.25 | 5.66 | 5.14 | 5.53 | 5.53 | qfq | 16,005,480 | 86,350,709 | 8.22% |
| 2024-02-23 | 4.95 | 5.14 | 4.90 | 5.11 | 5.11 | qfq | 10,788,340 | 54,039,533 | 4.07% |
| 2024-02-22 | 4.64 | 4.94 | 4.60 | 4.91 | 4.91 | qfq | 12,424,140 | 59,816,944 | 5.14% |
| 2024-02-21 | 4.54 | 4.85 | 4.50 | 4.67 | 4.67 | qfq | 12,714,840 | 60,017,546 | 2.19% |
| 2024-02-20 | 4.42 | 4.59 | 4.34 | 4.57 | 4.57 | qfq | 9,377,073 | 41,980,410 | 3.16% |
| 2024-02-19 | 4.30 | 4.49 | 4.25 | 4.43 | 4.43 | qfq | 13,143,741 | 57,540,195 | 4.98% |
| 2024-02-08 | 3.82 | 4.23 | 3.68 | 4.22 | 4.22 | qfq | 13,740,482 | 54,262,940 | 11.05% |
| 2024-02-07 | 4.15 | 4.20 | 3.72 | 3.80 | 3.80 | qfq | 13,045,144 | 51,172,220 | -7.09% |
| 2024-02-06 | 4.05 | 4.35 | 3.73 | 4.09 | 4.09 | qfq | 16,115,736 | 63,835,940 | -3.76% |
| 2024-02-05 | 4.98 | 5.00 | 4.15 | 4.25 | 4.25 | qfq | 15,092,598 | 66,443,645 | -15.00% |
| 2024-02-02 | 5.22 | 5.38 | 4.79 | 5.00 | 5.00 | qfq | 10,969,561 | 55,558,283 | -4.21% |
| 2024-02-01 | 5.40 | 5.40 | 5.08 | 5.22 | 5.22 | qfq | 9,791,400 | 51,059,182 | -3.33% |
| 2024-01-31 | 5.88 | 5.89 | 5.36 | 5.40 | 5.40 | qfq | 11,818,836 | 66,080,940 | -9.09% |
| 2024-01-30 | 6.24 | 6.24 | 5.91 | 5.94 | 5.94 | qfq | 8,015,300 | 48,372,084 | -4.19% |
| 2024-01-29 | 6.56 | 6.70 | 6.18 | 6.20 | 6.20 | qfq | 9,180,020 | 58,496,584 | -5.63% |
| 2024-01-26 | 6.47 | 6.70 | 6.42 | 6.57 | 6.57 | qfq | 8,832,630 | 58,429,108 | 0.77% |
| 2024-01-25 | 6.34 | 6.53 | 6.26 | 6.52 | 6.52 | qfq | 10,276,500 | 65,633,231 | 2.84% |
| 2024-01-24 | 6.16 | 6.48 | 6.08 | 6.34 | 6.34 | qfq | 12,010,760 | 75,554,946 | 2.42% |
| 2024-01-23 | 6.33 | 6.35 | 6.10 | 6.19 | 6.19 | qfq | 10,351,760 | 64,028,296 | -2.37% |
| 2024-01-22 | 6.70 | 6.91 | 6.21 | 6.34 | 6.34 | qfq | 14,726,800 | 97,801,741 | -6.35% |
| 2024-01-19 | 7.08 | 7.15 | 6.75 | 6.77 | 6.77 | qfq | 19,854,690 | 136,229,080 | -5.18% |
| 2024-01-18 | 7.29 | 7.44 | 6.82 | 7.14 | 7.14 | qfq | 26,916,631 | 192,385,396 | -1.65% |
| 2024-01-17 | 7.66 | 7.75 | 7.22 | 7.26 | 7.26 | qfq | 33,028,108 | 245,381,212 | -8.45% |
| 2024-01-16 | 7.48 | 8.09 | 7.27 | 7.93 | 7.93 | qfq | 47,925,715 | 370,854,367 | 5.87% |
| 2024-01-15 | 6.99 | 7.76 | 6.93 | 7.49 | 7.49 | qfq | 30,310,153 | 223,392,622 | 6.39% |
| 2024-01-12 | 7.29 | 7.30 | 7.01 | 7.04 | 7.04 | qfq | 16,846,960 | 119,945,744 | -4.09% |
| 2024-01-11 | 6.97 | 7.50 | 6.93 | 7.34 | 7.34 | qfq | 18,162,122 | 131,871,871 | 5.31% |
| 2024-01-10 | 7.06 | 7.10 | 6.94 | 6.97 | 6.97 | qfq | 3,339,500 | 23,408,460 | -1.27% |
| 2024-01-09 | 6.92 | 7.11 | 6.92 | 7.06 | 7.06 | qfq | 4,476,700 | 31,563,868 | 2.32% |
| 2024-01-08 | 7.00 | 7.07 | 6.88 | 6.90 | 6.90 | qfq | 3,294,100 | 22,911,805 | -1.43% |
| 2024-01-05 | 7.19 | 7.23 | 6.96 | 7.00 | 7.00 | qfq | 4,582,420 | 32,384,393 | -1.96% |
| 2024-01-04 | 7.09 | 7.14 | 7.07 | 7.14 | 7.14 | qfq | 4,041,200 | 28,735,300 | 0.71% |
| 2024-01-03 | 7.18 | 7.20 | 7.03 | 7.09 | 7.09 | qfq | 5,470,340 | 38,800,971 | -1.53% |
| 2024-01-02 | 7.08 | 7.24 | 7.05 | 7.20 | 7.20 | qfq | 9,240,000 | 66,219,022 | 3.00% |
| 2023-12-29 | 6.88 | 7.04 | 6.77 | 6.99 | 6.99 | qfq | 5,877,700 | 40,705,627 | 2.64% |
| 2023-12-28 | 6.59 | 6.92 | 6.48 | 6.81 | 6.81 | qfq | 4,832,200 | 32,522,484 | 3.50% |
| 2023-12-27 | 6.57 | 6.64 | 6.50 | 6.58 | 6.58 | qfq | 2,984,400 | 19,575,865 | -0.30% |
| 2023-12-26 | 6.83 | 6.84 | 6.59 | 6.60 | 6.60 | qfq | 5,026,400 | 33,495,560 | -3.65% |
| 2023-12-25 | 6.77 | 6.87 | 6.67 | 6.85 | 6.85 | qfq | 4,233,000 | 28,765,493 | 1.48% |
| 2023-12-22 | 6.83 | 6.93 | 6.74 | 6.75 | 6.75 | qfq | 3,985,680 | 27,231,177 | -1.46% |
| 2023-12-21 | 6.84 | 6.89 | 6.63 | 6.85 | 6.85 | qfq | 3,534,001 | 23,908,264 | 0.44% |
| 2023-12-20 | 6.79 | 6.89 | 6.76 | 6.82 | 6.82 | qfq | 3,724,800 | 25,510,892 | 0.74% |
| 2023-12-19 | 6.71 | 6.79 | 6.66 | 6.77 | 6.77 | qfq | 2,396,100 | 16,101,975 | 0.74% |
| 2023-12-18 | 6.73 | 6.82 | 6.69 | 6.72 | 6.72 | qfq | 3,175,600 | 21,423,460 | -1.18% |
| 2023-12-15 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | qfq | 3,167,200 | 21,556,342 | -0.87% |
| 2023-12-14 | 6.85 | 6.95 | 6.80 | 6.86 | 6.86 | qfq | 4,088,700 | 28,172,331 | 0.73% |
| 2023-12-13 | 6.83 | 6.89 | 6.74 | 6.81 | 6.81 | qfq | 3,021,078 | 20,604,050 | -0.15% |
| 2023-12-12 | 6.75 | 6.82 | 6.66 | 6.82 | 6.82 | qfq | 3,456,500 | 23,352,814 | 1.94% |
| 2023-12-11 | 6.56 | 6.73 | 6.51 | 6.69 | 6.69 | qfq | 4,751,200 | 31,604,374 | 1.67% |
| 2023-12-08 | 6.79 | 6.82 | 6.58 | 6.58 | 6.58 | qfq | 3,562,600 | 23,766,021 | -2.66% |
| 2023-12-07 | 6.85 | 6.87 | 6.75 | 6.76 | 6.76 | qfq | 2,597,660 | 17,620,163 | -0.88% |
| 2023-12-06 | 6.76 | 6.85 | 6.69 | 6.82 | 6.82 | qfq | 3,222,400 | 21,946,075 | 1.04% |
| 2023-12-05 | 6.92 | 6.93 | 6.75 | 6.75 | 6.75 | qfq | 2,874,580 | 19,554,241 | -2.03% |
| 2023-12-04 | 6.84 | 6.93 | 6.83 | 6.89 | 6.89 | qfq | 3,458,400 | 23,805,902 | 0.88% |
| 2023-12-01 | 6.80 | 6.87 | 6.73 | 6.83 | 6.83 | qfq | 3,116,196 | 21,210,017 | 0.59% |
| 2023-11-30 | 6.86 | 6.90 | 6.72 | 6.79 | 6.79 | qfq | 3,386,156 | 22,998,062 | -1.31% |
| 2023-11-29 | 6.94 | 6.96 | 6.85 | 6.88 | 6.88 | qfq | 2,606,240 | 17,962,477 | -1.15% |
| 2023-11-28 | 6.87 | 6.96 | 6.84 | 6.96 | 6.96 | qfq | 3,158,296 | 21,870,270 | 1.46% |
| 2023-11-27 | 6.80 | 6.92 | 6.78 | 6.86 | 6.86 | qfq | 3,486,800 | 23,863,425 | 0.88% |
| 2023-11-24 | 6.86 | 6.92 | 6.76 | 6.80 | 6.80 | qfq | 2,671,650 | 18,218,397 | -1.31% |
| 2023-11-23 | 6.77 | 6.91 | 6.74 | 6.89 | 6.89 | qfq | 3,693,500 | 25,310,713 | 1.77% |
| 2023-11-22 | 6.83 | 6.86 | 6.76 | 6.77 | 6.77 | qfq | 2,794,100 | 19,004,293 | -0.73% |
| 2023-11-21 | 6.93 | 6.94 | 6.80 | 6.82 | 6.82 | qfq | 3,031,900 | 20,817,446 | -1.59% |
| 2023-11-20 | 6.88 | 6.94 | 6.85 | 6.93 | 6.93 | qfq | 3,383,580 | 23,342,269 | 0.73% |
| 2023-11-17 | 6.78 | 6.89 | 6.77 | 6.88 | 6.88 | qfq | 2,623,600 | 17,964,294 | 1.03% |
| 2023-11-16 | 6.85 | 6.88 | 6.79 | 6.81 | 6.81 | qfq | 1,881,120 | 12,844,237 | -0.73% |
| 2023-11-15 | 6.84 | 6.88 | 6.79 | 6.86 | 6.86 | qfq | 2,934,500 | 20,069,513 | 0.29% |
| 2023-11-14 | 6.89 | 6.90 | 6.79 | 6.84 | 6.84 | qfq | 3,766,500 | 25,719,952 | -0.58% |
| 2023-11-13 | 6.69 | 6.91 | 6.67 | 6.88 | 6.88 | qfq | 7,424,800 | 50,576,728 | 2.84% |
| 2023-11-10 | 6.68 | 6.70 | 6.58 | 6.69 | 6.69 | qfq | 2,628,200 | 17,510,050 | 0.60% |
| 2023-11-09 | 6.69 | 6.72 | 6.62 | 6.65 | 6.65 | qfq | 2,967,000 | 19,765,838 | -0.45% |
| 2023-11-08 | 6.72 | 6.73 | 6.65 | 6.68 | 6.68 | qfq | 3,067,250 | 20,518,461 | -0.30% |
| 2023-11-07 | 6.69 | 6.72 | 6.60 | 6.70 | 6.70 | qfq | 2,973,400 | 19,818,649 | 0.45% |
| 2023-11-06 | 6.59 | 6.69 | 6.56 | 6.67 | 6.67 | qfq | 3,677,102 | 24,417,167 | 1.21% |
| 2023-11-03 | 6.54 | 6.70 | 6.48 | 6.59 | 6.59 | qfq | 4,502,800 | 29,848,790 | 1.38% |
| 2023-11-02 | 6.59 | 6.61 | 6.48 | 6.50 | 6.50 | qfq | 3,842,800 | 25,162,751 | -1.22% |
| 2023-11-01 | 6.68 | 6.68 | 6.54 | 6.58 | 6.58 | qfq | 2,975,000 | 19,616,337 | -0.30% |
| 2023-10-31 | 6.66 | 6.72 | 6.57 | 6.60 | 6.60 | qfq | 3,728,000 | 24,735,016 | -0.75% |
| 2023-10-30 | 6.59 | 6.69 | 6.57 | 6.65 | 6.65 | qfq | 6,326,500 | 42,072,930 | 0.76% |
| 2023-10-27 | 6.45 | 6.67 | 6.43 | 6.60 | 6.60 | qfq | 7,387,862 | 48,488,183 | 2.01% |
| 2023-10-26 | 6.24 | 6.49 | 6.24 | 6.47 | 6.47 | qfq | 8,100,760 | 51,977,528 | 2.37% |
| 2023-10-25 | 6.16 | 6.34 | 6.13 | 6.32 | 6.32 | qfq | 5,413,680 | 33,963,102 | 3.78% |
| 2023-10-24 | 5.93 | 6.13 | 5.89 | 6.09 | 6.09 | qfq | 3,871,960 | 23,344,203 | 2.53% |
| 2023-10-23 | 6.07 | 6.07 | 5.83 | 5.94 | 5.94 | qfq | 5,145,927 | 30,509,877 | -2.14% |
| 2023-10-20 | 6.19 | 6.25 | 6.06 | 6.07 | 6.07 | qfq | 4,080,100 | 24,950,498 | -1.62% |
| 2023-10-19 | 6.09 | 6.31 | 6.08 | 6.17 | 6.17 | qfq | 4,566,762 | 28,397,988 | 0.33% |
| 2023-10-18 | 6.28 | 6.30 | 6.13 | 6.15 | 6.15 | qfq | 6,359,462 | 39,244,793 | -2.23% |
| 2023-10-17 | 6.47 | 6.50 | 6.28 | 6.29 | 6.29 | qfq | 10,478,842 | 66,259,674 | -3.08% |
| 2023-10-16 | 6.56 | 6.64 | 6.39 | 6.49 | 6.49 | qfq | 18,087,979 | 117,650,069 | -3.57% |
| 2023-10-13 | 6.33 | 7.10 | 6.31 | 6.73 | 6.73 | qfq | 21,561,675 | 145,491,610 | 4.34% |
| 2023-10-12 | 6.44 | 6.47 | 6.28 | 6.45 | 6.45 | qfq | 5,634,600 | 35,911,401 | 1.26% |
| 2023-10-11 | 6.46 | 6.48 | 6.32 | 6.37 | 6.37 | qfq | 2,764,100 | 17,664,368 | -1.09% |
| 2023-10-10 | 6.45 | 6.51 | 6.41 | 6.44 | 6.44 | qfq | 2,353,400 | 15,192,028 | -0.16% |
| 2023-10-09 | 6.58 | 6.63 | 6.42 | 6.45 | 6.45 | qfq | 3,850,700 | 25,008,867 | -2.12% |
| 2023-09-28 | 6.60 | 6.62 | 6.55 | 6.59 | 6.59 | qfq | 2,524,300 | 16,626,979 | 0.15% |
| 2023-09-27 | 6.50 | 6.63 | 6.44 | 6.58 | 6.58 | qfq | 4,422,247 | 29,081,736 | 1.86% |
| 2023-09-26 | 6.43 | 6.52 | 6.37 | 6.46 | 6.46 | qfq | 2,171,706 | 14,019,488 | 0.47% |
| 2023-09-25 | 6.46 | 6.59 | 6.41 | 6.43 | 6.43 | qfq | 2,278,306 | 14,748,464 | -0.62% |
| 2023-09-22 | 6.35 | 6.48 | 6.30 | 6.47 | 6.47 | qfq | 2,746,134 | 17,634,544 | 2.05% |
| 2023-09-21 | 6.38 | 6.41 | 6.33 | 6.34 | 6.34 | qfq | 2,265,900 | 14,421,924 | -0.31% |
| 2023-09-20 | 6.42 | 6.47 | 6.35 | 6.36 | 6.36 | qfq | 1,961,300 | 12,548,586 | -1.70% |
| 2023-09-19 | 6.58 | 6.58 | 6.44 | 6.47 | 6.47 | qfq | 2,523,220 | 16,346,707 | -1.37% |
| 2023-09-18 | 6.44 | 6.63 | 6.32 | 6.56 | 6.56 | qfq | 2,927,520 | 19,120,287 | 2.34% |
| 2023-09-15 | 6.50 | 6.50 | 6.35 | 6.41 | 6.41 | qfq | 2,881,560 | 18,466,326 | -0.62% |
| 2023-09-14 | 6.61 | 6.61 | 6.41 | 6.45 | 6.45 | qfq | 2,946,370 | 19,065,732 | -1.68% |
| 2023-09-13 | 6.64 | 6.69 | 6.52 | 6.56 | 6.56 | qfq | 3,488,900 | 22,991,359 | -0.76% |
| 2023-09-12 | 6.68 | 6.68 | 6.59 | 6.61 | 6.61 | qfq | 2,480,880 | 16,405,274 | -0.75% |
| 2023-09-11 | 6.74 | 6.75 | 6.60 | 6.66 | 6.66 | qfq | 3,412,900 | 22,779,045 | -1.19% |
| 2023-09-08 | 6.75 | 6.83 | 6.74 | 6.74 | 6.74 | qfq | 2,262,000 | 15,352,368 | -0.15% |
| 2023-09-07 | 6.91 | 6.95 | 6.71 | 6.75 | 6.75 | qfq | 3,191,900 | 21,793,916 | -2.17% |
| 2023-09-06 | 6.80 | 6.96 | 6.80 | 6.90 | 6.90 | qfq | 4,394,400 | 30,338,244 | 0.88% |
| 2023-09-05 | 6.78 | 6.85 | 6.75 | 6.84 | 6.84 | qfq | 3,606,200 | 24,524,939 | 1.03% |
| 2023-09-04 | 6.72 | 6.82 | 6.71 | 6.77 | 6.77 | qfq | 2,211,700 | 14,929,958 | 0.74% |
| 2023-09-01 | 6.76 | 6.81 | 6.69 | 6.72 | 6.72 | qfq | 2,250,380 | 15,136,186 | -0.44% |
| 2023-08-31 | 6.78 | 6.81 | 6.66 | 6.75 | 6.75 | qfq | 3,702,630 | 24,946,837 | 0.15% |
| 2023-08-30 | 6.82 | 6.87 | 6.67 | 6.74 | 6.74 | qfq | 5,868,586 | 39,819,000 | -0.15% |
| 2023-08-29 | 6.31 | 6.75 | 6.30 | 6.75 | 6.75 | qfq | 7,976,916 | 52,898,713 | 7.14% |
| 2023-08-28 | 6.57 | 6.57 | 6.28 | 6.30 | 6.30 | qfq | 4,780,260 | 30,682,494 | 1.29% |
| 2023-08-25 | 6.28 | 6.41 | 6.18 | 6.22 | 6.22 | qfq | 3,435,700 | 21,513,087 | -1.58% |
| 2023-08-24 | 6.50 | 6.52 | 6.30 | 6.32 | 6.32 | qfq | 3,899,100 | 24,805,783 | -3.22% |
| 2023-08-23 | 6.63 | 6.64 | 6.48 | 6.53 | 6.53 | qfq | 3,485,400 | 22,766,164 | -1.36% |
| 2023-08-22 | 6.65 | 6.69 | 6.48 | 6.62 | 6.62 | qfq | 3,986,300 | 26,182,877 | -0.45% |
| 2023-08-21 | 6.60 | 6.74 | 6.58 | 6.65 | 6.65 | qfq | 4,315,800 | 28,847,006 | 0.00% |
| 2023-08-18 | 6.55 | 6.78 | 6.55 | 6.65 | 6.65 | qfq | 10,013,000 | 67,037,184 | 1.37% |
| 2023-08-17 | 6.30 | 6.59 | 6.26 | 6.56 | 6.56 | qfq | 6,830,340 | 44,226,498 | 4.13% |
| 2023-08-16 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | qfq | 1,750,400 | 11,106,089 | -1.25% |
| 2023-08-15 | 6.44 | 6.45 | 6.35 | 6.38 | 6.38 | qfq | 1,625,900 | 10,382,437 | -0.78% |
| 2023-08-14 | 6.34 | 6.46 | 6.28 | 6.43 | 6.43 | qfq | 2,770,092 | 17,621,676 | 0.94% |
| 2023-08-11 | 6.44 | 6.46 | 6.35 | 6.37 | 6.37 | qfq | 2,529,370 | 16,202,850 | -1.09% |
| 2023-08-10 | 6.39 | 6.46 | 6.36 | 6.44 | 6.44 | qfq | 2,027,620 | 13,029,688 | 0.47% |
| 2023-08-09 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | qfq | 4,195,000 | 27,027,365 | -1.99% |
| 2023-08-08 | 6.67 | 6.70 | 6.47 | 6.54 | 6.54 | qfq | 4,984,432 | 32,590,350 | -1.80% |
| 2023-08-07 | 6.57 | 6.71 | 6.55 | 6.66 | 6.66 | qfq | 5,867,300 | 39,003,864 | 0.76% |
| 2023-08-04 | 6.73 | 6.79 | 6.59 | 6.61 | 6.61 | qfq | 8,488,779 | 56,596,610 | -1.05% |
| 2023-08-03 | 6.96 | 6.96 | 6.67 | 6.68 | 6.68 | qfq | 9,310,499 | 62,756,348 | -3.61% |
| 2023-08-02 | 7.07 | 7.13 | 6.82 | 6.93 | 6.93 | qfq | 14,366,839 | 99,054,294 | -1.98% |
| 2023-08-01 | 7.00 | 7.32 | 7.00 | 7.07 | 7.07 | qfq | 21,839,810 | 155,078,601 | 4.59% |
| 2023-07-31 | 6.70 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 3,374,500 | 22,682,752 | 1.50% |
| 2023-07-28 | 6.62 | 6.69 | 6.52 | 6.66 | 6.66 | qfq | 2,359,400 | 15,620,409 | 0.76% |
| 2023-07-27 | 6.73 | 6.74 | 6.58 | 6.61 | 6.61 | qfq | 1,978,320 | 13,149,310 | -1.34% |
| 2023-07-26 | 6.70 | 6.76 | 6.65 | 6.70 | 6.70 | qfq | 2,123,740 | 14,223,642 | -0.45% |
| 2023-07-25 | 6.69 | 6.74 | 6.67 | 6.73 | 6.73 | qfq | 2,080,600 | 13,954,668 | 0.60% |
| 2023-07-24 | 6.62 | 6.78 | 6.55 | 6.69 | 6.69 | qfq | 3,017,700 | 20,200,526 | 1.36% |
| 2023-07-21 | 6.60 | 6.71 | 6.57 | 6.60 | 6.60 | qfq | 1,850,400 | 12,258,382 | -0.90% |
| 2023-07-20 | 6.78 | 6.79 | 6.64 | 6.66 | 6.66 | qfq | 2,177,500 | 14,580,923 | -1.33% |
| 2023-07-19 | 6.78 | 6.84 | 6.71 | 6.75 | 6.75 | qfq | 1,956,100 | 13,208,706 | -0.44% |
| 2023-07-18 | 6.79 | 6.83 | 6.67 | 6.78 | 6.78 | qfq | 3,529,341 | 23,912,303 | -0.15% |