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
海波重科300517.SZ
最近收盘价8.642026-07-17
最近交易日2026-07-17
成交量（股）5,311,060
成交额（元）47,572,909
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-12 | 2025-05-20 | cash_dividend | 0.0999955 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-25 | 2024-10-10 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.30 | 9.47 | 8.59 | 8.64 | 8.64 | qfq | 5,311,060 | 47,572,909 | -6.09% |
| 2026-07-16 | 9.21 | 9.39 | 9.06 | 9.20 | 9.20 | qfq | 4,059,860 | 37,578,981 | -0.54% |
| 2026-07-15 | 9.10 | 9.36 | 9.00 | 9.25 | 9.25 | qfq | 4,821,400 | 44,379,823 | 1.54% |
| 2026-07-14 | 9.29 | 9.37 | 8.82 | 9.11 | 9.11 | qfq | 5,529,500 | 49,874,178 | 0.33% |
| 2026-07-13 | 9.96 | 9.96 | 9.08 | 9.08 | 9.08 | qfq | 7,083,460 | 65,876,788 | -8.47% |
| 2026-07-10 | 9.14 | 10.25 | 9.00 | 9.92 | 9.92 | qfq | 8,196,060 | 80,372,554 | 8.53% |
| 2026-07-09 | 9.02 | 9.17 | 8.65 | 9.14 | 9.14 | qfq | 4,745,800 | 42,482,397 | 2.24% |
| 2026-07-08 | 9.23 | 9.23 | 8.91 | 8.94 | 8.94 | qfq | 2,799,400 | 25,139,120 | -2.08% |
| 2026-07-07 | 9.34 | 9.43 | 9.03 | 9.13 | 9.13 | qfq | 3,698,260 | 33,807,412 | -1.83% |
| 2026-07-06 | 9.53 | 9.80 | 9.26 | 9.30 | 9.30 | qfq | 5,228,100 | 49,327,462 | -1.69% |
| 2026-07-03 | 9.38 | 9.55 | 9.21 | 9.46 | 9.46 | qfq | 4,996,180 | 46,981,274 | 2.71% |
| 2026-07-02 | 9.25 | 9.72 | 9.14 | 9.21 | 9.21 | qfq | 5,274,500 | 49,687,717 | -0.32% |
| 2026-07-01 | 9.39 | 9.57 | 9.17 | 9.24 | 9.24 | qfq | 4,486,700 | 41,866,056 | -1.91% |
| 2026-06-30 | 9.16 | 9.42 | 9.05 | 9.42 | 9.42 | qfq | 4,183,800 | 38,552,016 | 2.50% |
| 2026-06-29 | 9.45 | 9.55 | 8.91 | 9.19 | 9.19 | qfq | 5,226,900 | 47,964,714 | -3.26% |
| 2026-06-26 | 9.77 | 9.82 | 9.22 | 9.50 | 9.50 | qfq | 5,946,600 | 56,629,917 | -2.86% |
| 2026-06-25 | 9.79 | 10.04 | 9.49 | 9.78 | 9.78 | qfq | 6,085,010 | 59,234,414 | 0.82% |
| 2026-06-24 | 9.96 | 10.02 | 9.53 | 9.70 | 9.70 | qfq | 4,575,680 | 44,552,280 | -2.61% |
| 2026-06-23 | 9.96 | 10.23 | 9.85 | 9.96 | 9.96 | qfq | 4,536,600 | 45,641,407 | -1.19% |
| 2026-06-22 | 9.56 | 10.13 | 9.52 | 10.08 | 10.08 | qfq | 7,573,630 | 74,218,100 | 3.49% |
| 2026-06-18 | 9.67 | 10.07 | 9.42 | 9.74 | 9.74 | qfq | 6,159,400 | 60,536,737 | 0.62% |
| 2026-06-17 | 9.87 | 9.87 | 9.60 | 9.68 | 9.68 | qfq | 4,990,900 | 48,361,448 | -2.81% |
| 2026-06-16 | 9.90 | 10.15 | 9.63 | 9.96 | 9.96 | qfq | 6,679,500 | 66,007,192 | 0.30% |
| 2026-06-15 | 10.00 | 10.49 | 9.90 | 9.93 | 9.93 | qfq | 8,000,880 | 81,634,578 | -0.70% |
| 2026-06-12 | 10.37 | 10.77 | 9.90 | 10.00 | 10.00 | qfq | 5,457,400 | 55,365,040 | -2.72% |
| 2026-06-11 | 10.50 | 10.63 | 10.17 | 10.28 | 10.28 | qfq | 4,303,760 | 44,379,524 | -3.29% |
| 2026-06-10 | 10.95 | 10.99 | 10.27 | 10.63 | 10.63 | qfq | 4,559,500 | 48,305,879 | -4.15% |
| 2026-06-09 | 10.92 | 11.22 | 10.79 | 11.09 | 11.09 | qfq | 4,948,780 | 54,551,433 | 2.40% |
| 2026-06-08 | 11.15 | 11.31 | 10.71 | 10.83 | 10.83 | qfq | 5,819,620 | 63,984,835 | -2.43% |
| 2026-06-05 | 11.14 | 11.36 | 10.81 | 11.10 | 11.10 | qfq | 4,745,940 | 52,691,359 | -0.09% |
| 2026-06-04 | 11.05 | 11.24 | 10.73 | 11.11 | 11.11 | qfq | 5,149,800 | 56,580,859 | -0.45% |
| 2026-06-03 | 11.73 | 11.86 | 11.00 | 11.16 | 11.16 | qfq | 5,658,200 | 63,935,464 | -4.78% |
| 2026-06-02 | 11.94 | 11.94 | 11.33 | 11.72 | 11.72 | qfq | 6,297,500 | 72,787,131 | -0.34% |
| 2026-06-01 | 11.69 | 12.10 | 11.56 | 11.76 | 11.76 | qfq | 5,970,680 | 70,858,161 | 0.09% |
| 2026-05-29 | 12.46 | 12.70 | 11.68 | 11.75 | 11.75 | qfq | 6,975,100 | 84,304,132 | -6.08% |
| 2026-05-28 | 11.90 | 12.67 | 11.70 | 12.51 | 12.41 | qfq | 8,232,200 | 100,582,418 | 4.34% |
| 2026-05-27 | 12.53 | 13.19 | 11.91 | 11.99 | 11.89 | qfq | 9,755,140 | 120,461,599 | -4.46% |
| 2026-05-26 | 12.49 | 12.79 | 12.03 | 12.55 | 12.45 | qfq | 8,673,034 | 108,099,083 | 1.05% |
| 2026-05-25 | 12.86 | 13.17 | 12.18 | 12.42 | 12.32 | qfq | 7,520,100 | 94,492,534 | -3.87% |
| 2026-05-22 | 13.01 | 13.05 | 12.56 | 12.92 | 12.82 | qfq | 6,774,520 | 87,244,455 | 1.57% |
| 2026-05-21 | 13.24 | 13.50 | 12.62 | 12.72 | 12.62 | qfq | 11,796,460 | 153,446,861 | -4.29% |
| 2026-05-20 | 12.89 | 13.31 | 12.61 | 13.29 | 13.18 | qfq | 10,590,500 | 137,572,343 | 3.10% |
| 2026-05-19 | 12.29 | 13.07 | 12.04 | 12.89 | 12.79 | qfq | 10,032,700 | 126,491,331 | 5.92% |
| 2026-05-18 | 11.63 | 12.32 | 11.63 | 12.17 | 12.07 | qfq | 6,712,980 | 80,283,372 | 4.28% |
| 2026-05-15 | 11.78 | 12.05 | 11.57 | 11.67 | 11.58 | qfq | 5,738,900 | 67,855,375 | -0.85% |
| 2026-05-14 | 12.10 | 12.15 | 11.77 | 11.77 | 11.68 | qfq | 7,603,540 | 90,734,132 | -1.92% |
| 2026-05-13 | 12.28 | 12.28 | 11.91 | 12.00 | 11.90 | qfq | 4,604,140 | 55,559,727 | -1.40% |
| 2026-05-12 | 12.41 | 12.53 | 12.00 | 12.17 | 12.07 | qfq | 6,788,500 | 83,016,986 | -1.85% |
| 2026-05-11 | 12.70 | 12.89 | 12.36 | 12.40 | 12.30 | qfq | 7,823,340 | 97,666,778 | -2.36% |
| 2026-05-08 | 12.68 | 12.88 | 12.64 | 12.70 | 12.60 | qfq | 4,882,500 | 62,297,148 | 0.24% |
| 2026-05-07 | 12.56 | 13.00 | 12.44 | 12.67 | 12.57 | qfq | 6,418,400 | 81,842,361 | 1.36% |
| 2026-05-06 | 12.48 | 12.76 | 12.36 | 12.50 | 12.40 | qfq | 4,596,220 | 57,760,021 | 0.16% |
| 2026-04-30 | 12.30 | 12.62 | 12.29 | 12.48 | 12.38 | qfq | 4,194,160 | 52,424,779 | 0.89% |
| 2026-04-29 | 12.09 | 12.48 | 11.91 | 12.37 | 12.27 | qfq | 4,476,560 | 55,333,813 | 1.56% |
| 2026-04-28 | 12.26 | 12.34 | 12.06 | 12.18 | 12.08 | qfq | 5,183,400 | 63,277,033 | 0.16% |
| 2026-04-27 | 11.96 | 12.20 | 11.78 | 12.16 | 12.06 | qfq | 5,826,049 | 70,087,533 | 1.16% |
| 2026-04-24 | 11.79 | 12.13 | 11.78 | 12.02 | 11.92 | qfq | 5,809,120 | 69,526,485 | 2.39% |
| 2026-04-23 | 11.90 | 11.95 | 11.69 | 11.74 | 11.65 | qfq | 3,635,400 | 42,974,376 | -0.76% |
| 2026-04-22 | 11.88 | 11.97 | 11.74 | 11.83 | 11.74 | qfq | 2,830,700 | 33,542,915 | -0.76% |
| 2026-04-21 | 12.26 | 12.26 | 11.84 | 11.92 | 11.82 | qfq | 3,692,320 | 44,215,303 | -2.30% |
| 2026-04-20 | 11.91 | 12.40 | 11.77 | 12.20 | 12.10 | qfq | 6,332,240 | 76,767,587 | 2.35% |
| 2026-04-17 | 11.94 | 12.04 | 11.69 | 11.92 | 11.82 | qfq | 5,075,096 | 60,120,657 | -0.33% |
| 2026-04-16 | 11.51 | 12.10 | 11.46 | 11.96 | 11.86 | qfq | 6,504,762 | 77,155,005 | 3.91% |
| 2026-04-15 | 11.66 | 11.79 | 11.49 | 11.51 | 11.42 | qfq | 2,535,600 | 29,375,346 | -1.29% |
| 2026-04-14 | 11.65 | 11.67 | 11.40 | 11.66 | 11.57 | qfq | 3,449,320 | 39,787,773 | 0.87% |
| 2026-04-13 | 11.47 | 11.59 | 11.32 | 11.56 | 11.47 | qfq | 3,332,680 | 38,358,127 | 0.52% |
| 2026-04-10 | 11.44 | 11.62 | 11.37 | 11.50 | 11.41 | qfq | 2,284,800 | 26,322,135 | 1.14% |
| 2026-04-09 | 11.68 | 11.68 | 11.27 | 11.37 | 11.28 | qfq | 3,219,300 | 36,737,078 | -2.65% |
| 2026-04-08 | 11.31 | 11.69 | 11.20 | 11.68 | 11.59 | qfq | 4,316,820 | 49,551,054 | 6.09% |
| 2026-04-07 | 10.41 | 11.04 | 10.28 | 11.01 | 10.92 | qfq | 6,329,800 | 68,537,187 | 5.66% |
| 2026-04-03 | 10.92 | 11.05 | 10.38 | 10.42 | 10.34 | qfq | 3,908,100 | 41,322,770 | -4.93% |
| 2026-04-02 | 11.32 | 11.38 | 10.84 | 10.96 | 10.87 | qfq | 3,118,300 | 34,533,170 | -3.18% |
| 2026-04-01 | 11.22 | 11.36 | 11.08 | 11.32 | 11.23 | qfq | 2,831,600 | 31,856,204 | 2.91% |
| 2026-03-31 | 11.29 | 11.45 | 10.97 | 11.00 | 10.91 | qfq | 3,377,300 | 37,959,227 | -2.57% |
| 2026-03-30 | 11.25 | 11.35 | 11.01 | 11.29 | 11.20 | qfq | 4,705,920 | 52,485,234 | 0.18% |
| 2026-03-27 | 11.17 | 11.36 | 10.95 | 11.27 | 11.18 | qfq | 2,678,000 | 30,061,174 | 0.81% |
| 2026-03-26 | 11.30 | 11.45 | 11.09 | 11.18 | 11.09 | qfq | 3,197,127 | 35,889,590 | -0.80% |
| 2026-03-25 | 11.12 | 11.40 | 11.12 | 11.27 | 11.18 | qfq | 2,976,400 | 33,575,619 | 1.35% |
| 2026-03-24 | 10.84 | 11.13 | 10.51 | 11.12 | 11.03 | qfq | 4,640,100 | 50,268,735 | 5.50% |
| 2026-03-23 | 10.98 | 11.08 | 10.45 | 10.54 | 10.46 | qfq | 6,983,021 | 75,203,701 | -5.89% |
| 2026-03-20 | 11.66 | 11.71 | 11.15 | 11.20 | 11.11 | qfq | 7,219,960 | 82,585,866 | -3.53% |
| 2026-03-19 | 12.01 | 12.01 | 11.51 | 11.61 | 11.52 | qfq | 6,799,100 | 80,008,556 | -4.05% |
| 2026-03-18 | 11.91 | 12.18 | 11.80 | 12.10 | 12.00 | qfq | 3,045,900 | 36,444,852 | 1.60% |
| 2026-03-17 | 12.26 | 12.34 | 11.88 | 11.91 | 11.82 | qfq | 3,746,740 | 45,341,649 | -2.46% |
| 2026-03-16 | 12.30 | 12.40 | 12.03 | 12.21 | 12.11 | qfq | 3,691,660 | 44,988,555 | -0.73% |
| 2026-03-13 | 12.06 | 12.44 | 11.99 | 12.30 | 12.20 | qfq | 4,630,500 | 56,902,733 | 1.74% |
| 2026-03-12 | 12.53 | 12.53 | 12.05 | 12.09 | 11.99 | qfq | 3,633,430 | 44,502,621 | -3.43% |
| 2026-03-11 | 12.70 | 12.77 | 12.44 | 12.52 | 12.42 | qfq | 4,066,790 | 51,232,982 | -1.03% |
| 2026-03-10 | 12.30 | 12.68 | 12.28 | 12.65 | 12.55 | qfq | 5,245,747 | 65,306,059 | 3.69% |
| 2026-03-09 | 12.25 | 12.36 | 12.02 | 12.20 | 12.10 | qfq | 4,112,160 | 50,121,008 | -1.29% |
| 2026-03-06 | 11.97 | 12.38 | 11.96 | 12.36 | 12.26 | qfq | 4,092,840 | 50,309,963 | 3.09% |
| 2026-03-05 | 11.97 | 12.30 | 11.92 | 11.99 | 11.89 | qfq | 4,287,393 | 51,794,323 | 1.35% |
| 2026-03-04 | 11.70 | 12.10 | 11.65 | 11.83 | 11.74 | qfq | 4,204,380 | 49,755,703 | -0.59% |
| 2026-03-03 | 12.18 | 12.28 | 11.76 | 11.90 | 11.81 | qfq | 7,612,160 | 90,964,223 | -1.90% |
| 2026-03-02 | 12.45 | 12.59 | 12.00 | 12.13 | 12.03 | qfq | 7,038,440 | 85,954,021 | -4.11% |
| 2026-02-27 | 12.58 | 12.71 | 12.49 | 12.65 | 12.55 | qfq | 5,379,668 | 67,941,965 | 0.72% |
| 2026-02-26 | 12.70 | 12.73 | 12.36 | 12.56 | 12.46 | qfq | 5,740,327 | 71,783,863 | -1.26% |
| 2026-02-25 | 12.87 | 12.88 | 12.60 | 12.72 | 12.62 | qfq | 6,793,294 | 86,419,649 | -0.31% |
| 2026-02-24 | 13.07 | 13.20 | 12.70 | 12.76 | 12.66 | qfq | 11,923,454 | 153,629,803 | -2.37% |
| 2026-02-13 | 12.73 | 13.34 | 12.45 | 13.07 | 12.97 | qfq | 12,086,500 | 156,425,093 | 2.91% |
| 2026-02-12 | 12.83 | 13.08 | 12.50 | 12.70 | 12.60 | qfq | 10,551,880 | 134,757,750 | -0.08% |
| 2026-02-11 | 12.64 | 13.02 | 12.52 | 12.71 | 12.61 | qfq | 7,665,756 | 97,975,824 | 0.71% |
| 2026-02-10 | 12.81 | 12.83 | 12.45 | 12.62 | 12.52 | qfq | 7,075,800 | 89,406,241 | -0.08% |
| 2026-02-09 | 12.44 | 12.66 | 12.08 | 12.63 | 12.53 | qfq | 10,475,300 | 129,843,415 | 1.61% |
| 2026-02-06 | 12.29 | 12.53 | 12.13 | 12.43 | 12.33 | qfq | 3,825,480 | 47,457,312 | 1.06% |
| 2026-02-05 | 12.27 | 12.45 | 12.20 | 12.30 | 12.20 | qfq | 2,777,860 | 34,211,650 | 0.24% |
| 2026-02-04 | 12.20 | 12.35 | 12.07 | 12.27 | 12.17 | qfq | 4,051,414 | 49,497,821 | 1.24% |
| 2026-02-03 | 12.00 | 12.23 | 11.92 | 12.12 | 12.02 | qfq | 5,408,620 | 65,375,440 | 1.68% |
| 2026-02-02 | 11.94 | 12.67 | 11.91 | 11.92 | 11.82 | qfq | 8,511,254 | 104,154,376 | -0.08% |
| 2026-01-30 | 11.92 | 12.09 | 11.80 | 11.93 | 11.83 | qfq | 4,286,200 | 51,234,813 | 1.10% |
| 2026-01-29 | 12.16 | 12.36 | 11.76 | 11.80 | 11.71 | qfq | 4,181,040 | 50,285,933 | -2.96% |
| 2026-01-28 | 12.59 | 12.59 | 12.07 | 12.16 | 12.06 | qfq | 5,260,580 | 64,257,245 | -3.34% |
| 2026-01-27 | 12.42 | 12.87 | 12.17 | 12.58 | 12.48 | qfq | 5,216,520 | 64,994,231 | 0.08% |
| 2026-01-26 | 12.90 | 12.98 | 12.28 | 12.57 | 12.47 | qfq | 7,153,780 | 89,344,038 | -2.10% |
| 2026-01-23 | 12.29 | 13.10 | 12.15 | 12.84 | 12.74 | qfq | 12,040,360 | 152,249,333 | 4.39% |
| 2026-01-22 | 12.16 | 12.30 | 12.05 | 12.30 | 12.20 | qfq | 3,300,480 | 40,373,222 | 0.99% |
| 2026-01-21 | 12.12 | 12.30 | 11.97 | 12.18 | 12.08 | qfq | 4,048,360 | 49,245,035 | 0.83% |
| 2026-01-20 | 11.94 | 12.08 | 11.90 | 12.08 | 11.98 | qfq | 3,508,000 | 42,103,306 | 1.17% |
| 2026-01-19 | 11.90 | 12.02 | 11.80 | 11.94 | 11.84 | qfq | 3,663,780 | 43,653,613 | -0.25% |
| 2026-01-16 | 12.10 | 12.22 | 11.81 | 11.97 | 11.87 | qfq | 4,286,600 | 51,255,633 | -1.07% |
| 2026-01-15 | 11.83 | 12.32 | 11.72 | 12.10 | 12.00 | qfq | 7,002,580 | 84,816,473 | 1.68% |
| 2026-01-14 | 11.77 | 12.10 | 11.70 | 11.90 | 11.81 | qfq | 6,356,000 | 75,617,604 | 0.68% |
| 2026-01-13 | 12.00 | 12.08 | 11.37 | 11.82 | 11.73 | qfq | 7,101,889 | 84,088,984 | -1.75% |
| 2026-01-12 | 12.20 | 12.28 | 11.91 | 12.03 | 11.93 | qfq | 10,262,142 | 123,778,832 | -2.43% |
| 2026-01-09 | 11.69 | 12.47 | 11.37 | 12.33 | 12.23 | qfq | 12,951,500 | 154,634,231 | 5.47% |
| 2026-01-08 | 11.27 | 11.83 | 11.20 | 11.69 | 11.60 | qfq | 8,525,520 | 98,488,419 | 4.19% |
| 2026-01-07 | 11.13 | 11.28 | 11.08 | 11.22 | 11.13 | qfq | 3,639,200 | 40,694,379 | 0.54% |
| 2026-01-06 | 11.15 | 11.40 | 11.07 | 11.16 | 11.07 | qfq | 3,492,520 | 39,215,804 | 0.81% |
| 2026-01-05 | 11.05 | 11.33 | 10.92 | 11.07 | 10.98 | qfq | 4,443,680 | 49,720,487 | 0.09% |
| 2025-12-31 | 11.10 | 11.19 | 10.96 | 11.06 | 10.97 | qfq | 2,660,640 | 29,475,990 | -0.18% |
| 2025-12-30 | 11.46 | 11.46 | 11.04 | 11.08 | 10.99 | qfq | 3,303,300 | 37,056,009 | -2.98% |
| 2025-12-29 | 11.26 | 11.48 | 11.12 | 11.42 | 11.33 | qfq | 3,002,520 | 33,877,939 | 1.51% |
| 2025-12-26 | 11.35 | 11.45 | 11.22 | 11.25 | 11.16 | qfq | 2,410,940 | 27,302,902 | -0.71% |
| 2025-12-25 | 11.39 | 11.50 | 11.20 | 11.33 | 11.24 | qfq | 2,312,600 | 26,149,084 | -0.35% |
| 2025-12-24 | 11.43 | 11.47 | 11.30 | 11.37 | 11.28 | qfq | 2,451,180 | 27,934,528 | -0.09% |
| 2025-12-23 | 11.50 | 11.52 | 11.16 | 11.38 | 11.29 | qfq | 3,594,040 | 40,718,268 | -0.87% |
| 2025-12-22 | 11.38 | 11.89 | 11.30 | 11.48 | 11.39 | qfq | 5,889,960 | 67,880,962 | 0.88% |
| 2025-12-19 | 10.79 | 11.42 | 10.77 | 11.38 | 11.29 | qfq | 5,049,180 | 56,245,592 | 5.66% |
| 2025-12-18 | 10.63 | 10.86 | 10.55 | 10.77 | 10.68 | qfq | 3,063,520 | 32,971,280 | 1.32% |
| 2025-12-17 | 10.66 | 10.73 | 10.37 | 10.63 | 10.55 | qfq | 3,088,000 | 32,587,094 | -0.65% |
| 2025-12-16 | 10.94 | 10.94 | 10.64 | 10.70 | 10.61 | qfq | 2,396,720 | 25,775,976 | -2.37% |
| 2025-12-15 | 10.85 | 11.09 | 10.70 | 10.96 | 10.87 | qfq | 3,367,740 | 36,813,290 | 0.55% |
| 2025-12-12 | 11.17 | 11.30 | 10.85 | 10.90 | 10.81 | qfq | 3,105,180 | 34,251,531 | -2.42% |
| 2025-12-11 | 11.50 | 11.54 | 11.14 | 11.17 | 11.08 | qfq | 3,586,440 | 40,370,412 | -2.45% |
| 2025-12-10 | 11.57 | 11.62 | 11.35 | 11.45 | 11.36 | qfq | 3,912,200 | 44,848,275 | -0.95% |
| 2025-12-09 | 11.75 | 11.80 | 11.54 | 11.56 | 11.47 | qfq | 2,737,020 | 31,902,556 | -1.53% |
| 2025-12-08 | 11.59 | 11.74 | 11.51 | 11.74 | 11.65 | qfq | 4,173,566 | 48,497,463 | 1.21% |
| 2025-12-05 | 11.41 | 11.64 | 11.26 | 11.60 | 11.51 | qfq | 3,384,000 | 38,800,614 | 1.67% |
| 2025-12-04 | 11.66 | 11.80 | 11.30 | 11.41 | 11.32 | qfq | 5,220,900 | 59,658,945 | -2.89% |
| 2025-12-03 | 11.88 | 12.00 | 11.50 | 11.75 | 11.66 | qfq | 6,418,380 | 75,200,470 | -2.08% |
| 2025-12-02 | 11.97 | 12.21 | 11.64 | 12.00 | 11.90 | qfq | 6,443,600 | 76,763,732 | 0.00% |
| 2025-12-01 | 12.44 | 12.44 | 11.90 | 12.00 | 11.90 | qfq | 4,305,980 | 52,107,711 | -1.72% |
| 2025-11-28 | 11.80 | 12.21 | 11.73 | 12.21 | 12.11 | qfq | 4,006,600 | 48,166,312 | 3.13% |
| 2025-11-27 | 11.95 | 12.02 | 11.63 | 11.84 | 11.75 | qfq | 4,243,560 | 50,172,471 | -1.09% |
| 2025-11-26 | 12.47 | 12.55 | 11.89 | 11.97 | 11.87 | qfq | 6,441,699 | 78,631,125 | -3.47% |
| 2025-11-25 | 12.44 | 12.65 | 12.27 | 12.40 | 12.30 | qfq | 5,895,059 | 73,243,951 | -0.08% |
| 2025-11-24 | 12.25 | 12.68 | 12.14 | 12.41 | 12.31 | qfq | 7,725,107 | 95,743,343 | 1.47% |
| 2025-11-21 | 12.83 | 13.07 | 12.23 | 12.23 | 12.13 | qfq | 11,665,580 | 146,347,121 | -6.78% |
| 2025-11-20 | 12.39 | 13.20 | 12.38 | 13.12 | 13.02 | qfq | 16,217,600 | 208,573,883 | 6.58% |
| 2025-11-19 | 12.85 | 12.85 | 12.31 | 12.31 | 12.21 | qfq | 7,935,960 | 99,626,042 | -4.43% |
| 2025-11-18 | 12.48 | 13.05 | 12.11 | 12.88 | 12.78 | qfq | 10,791,940 | 136,265,326 | 4.38% |
| 2025-11-17 | 12.56 | 12.68 | 12.23 | 12.34 | 12.24 | qfq | 4,981,080 | 61,625,055 | -1.67% |
| 2025-11-14 | 12.31 | 12.78 | 12.31 | 12.55 | 12.45 | qfq | 7,443,260 | 93,570,263 | 1.62% |
| 2025-11-13 | 12.32 | 12.77 | 12.00 | 12.35 | 12.25 | qfq | 6,817,390 | 84,447,124 | 1.23% |
| 2025-11-12 | 12.37 | 12.39 | 12.09 | 12.20 | 12.10 | qfq | 3,401,440 | 41,535,683 | -1.85% |
| 2025-11-11 | 12.40 | 12.49 | 12.03 | 12.43 | 12.33 | qfq | 5,520,080 | 67,715,308 | 0.81% |
| 2025-11-10 | 12.47 | 12.72 | 12.28 | 12.33 | 12.23 | qfq | 5,732,400 | 71,359,221 | -0.80% |
| 2025-11-07 | 12.72 | 12.86 | 12.25 | 12.43 | 12.33 | qfq | 6,660,360 | 83,078,435 | -2.20% |
| 2025-11-06 | 12.76 | 12.82 | 12.56 | 12.71 | 12.61 | qfq | 4,778,803 | 60,564,250 | -0.70% |
| 2025-11-05 | 12.61 | 12.91 | 12.41 | 12.80 | 12.70 | qfq | 6,182,300 | 78,310,662 | 1.11% |
| 2025-11-04 | 12.75 | 12.88 | 12.42 | 12.66 | 12.56 | qfq | 9,280,580 | 117,165,333 | 0.32% |
| 2025-11-03 | 11.90 | 12.62 | 11.70 | 12.62 | 12.52 | qfq | 12,115,880 | 149,189,750 | 6.50% |
| 2025-10-31 | 12.60 | 12.61 | 11.67 | 11.85 | 11.76 | qfq | 15,480,960 | 185,598,706 | -3.19% |
| 2025-10-30 | 11.96 | 12.48 | 11.96 | 12.24 | 12.14 | qfq | 8,258,780 | 100,956,362 | 1.66% |
| 2025-10-29 | 12.18 | 12.27 | 11.96 | 12.04 | 11.94 | qfq | 4,705,760 | 56,716,772 | -1.15% |
| 2025-10-28 | 11.96 | 12.25 | 11.74 | 12.18 | 12.08 | qfq | 6,974,620 | 84,019,150 | 1.42% |
| 2025-10-27 | 12.07 | 12.27 | 11.98 | 12.01 | 11.91 | qfq | 5,881,304 | 71,078,803 | -0.25% |
| 2025-10-24 | 12.05 | 12.25 | 11.93 | 12.04 | 11.94 | qfq | 5,812,890 | 70,062,298 | -0.08% |
| 2025-10-23 | 12.06 | 12.18 | 11.92 | 12.05 | 11.95 | qfq | 5,446,780 | 65,485,714 | -0.58% |
| 2025-10-22 | 11.95 | 12.17 | 11.84 | 12.12 | 12.02 | qfq | 6,694,280 | 80,254,406 | 1.42% |
| 2025-10-21 | 11.40 | 12.20 | 11.32 | 11.95 | 11.85 | qfq | 13,077,023 | 155,027,540 | 5.01% |
| 2025-10-20 | 11.50 | 11.81 | 11.24 | 11.38 | 11.29 | qfq | 6,445,127 | 73,601,451 | -1.04% |
| 2025-10-17 | 11.38 | 11.61 | 11.13 | 11.50 | 11.41 | qfq | 9,025,107 | 102,940,981 | 1.14% |
| 2025-10-16 | 11.54 | 11.54 | 11.17 | 11.37 | 11.28 | qfq | 5,037,460 | 57,113,438 | -0.35% |
| 2025-10-15 | 11.55 | 11.70 | 11.32 | 11.41 | 11.32 | qfq | 5,666,280 | 64,768,085 | -1.04% |
| 2025-10-14 | 11.67 | 12.20 | 11.45 | 11.53 | 11.44 | qfq | 7,475,937 | 88,287,646 | -0.95% |
| 2025-10-13 | 11.16 | 11.99 | 10.83 | 11.64 | 11.55 | qfq | 8,502,947 | 98,363,415 | -1.77% |
| 2025-10-10 | 12.42 | 12.42 | 11.79 | 11.85 | 11.76 | qfq | 6,588,460 | 79,285,833 | -3.19% |
| 2025-10-09 | 12.13 | 12.67 | 12.00 | 12.24 | 12.14 | qfq | 10,015,137 | 124,639,353 | 0.91% |
| 2025-09-30 | 12.33 | 12.86 | 12.09 | 12.13 | 12.03 | qfq | 10,218,700 | 126,216,900 | -0.98% |
| 2025-09-29 | 13.40 | 13.40 | 12.01 | 12.25 | 12.15 | qfq | 18,227,822 | 229,199,737 | -8.51% |
| 2025-09-26 | 13.21 | 13.67 | 12.91 | 13.39 | 13.28 | qfq | 16,164,599 | 215,667,038 | 1.44% |
| 2025-09-25 | 12.00 | 13.55 | 11.88 | 13.20 | 13.09 | qfq | 21,931,946 | 281,887,289 | 10.83% |
| 2025-09-24 | 12.38 | 12.58 | 11.84 | 11.91 | 11.82 | qfq | 11,950,059 | 144,973,275 | -2.06% |
| 2025-09-23 | 11.51 | 12.73 | 11.45 | 12.16 | 12.06 | qfq | 16,102,401 | 193,870,384 | 5.10% |
| 2025-09-22 | 11.35 | 11.69 | 11.22 | 11.57 | 11.48 | qfq | 5,220,555 | 59,783,883 | 1.31% |
| 2025-09-19 | 11.34 | 11.59 | 11.03 | 11.42 | 11.33 | qfq | 7,557,071 | 85,903,208 | 1.69% |
| 2025-09-18 | 11.48 | 11.55 | 11.18 | 11.23 | 11.14 | qfq | 7,008,040 | 79,281,520 | -1.49% |
| 2025-09-17 | 11.49 | 11.51 | 11.33 | 11.40 | 11.31 | qfq | 4,878,380 | 55,605,007 | -0.44% |
| 2025-09-16 | 11.41 | 11.58 | 11.30 | 11.45 | 11.36 | qfq | 4,616,136 | 52,780,795 | 0.35% |
| 2025-09-15 | 11.61 | 11.75 | 11.29 | 11.41 | 11.32 | qfq | 5,542,940 | 63,644,468 | -1.64% |
| 2025-09-12 | 11.48 | 11.75 | 11.40 | 11.60 | 11.51 | qfq | 5,415,711 | 62,798,976 | 1.05% |
| 2025-09-11 | 11.53 | 11.63 | 11.11 | 11.48 | 11.39 | qfq | 6,619,358 | 75,591,379 | -0.43% |
| 2025-09-10 | 11.33 | 11.63 | 11.30 | 11.53 | 11.44 | qfq | 4,389,321 | 50,294,940 | 1.32% |
| 2025-09-09 | 11.30 | 11.47 | 11.20 | 11.38 | 11.29 | qfq | 4,199,418 | 47,645,908 | 0.44% |
| 2025-09-08 | 11.20 | 11.38 | 11.13 | 11.33 | 11.24 | qfq | 4,028,033 | 45,329,527 | 0.35% |
| 2025-09-05 | 11.18 | 11.29 | 10.91 | 11.29 | 11.20 | qfq | 3,899,960 | 43,565,508 | 1.71% |
| 2025-09-04 | 10.97 | 11.30 | 10.90 | 11.10 | 11.01 | qfq | 5,844,194 | 65,047,470 | 0.91% |
| 2025-09-03 | 11.58 | 11.58 | 10.90 | 11.00 | 10.91 | qfq | 6,171,169 | 69,114,993 | -5.09% |
| 2025-09-02 | 11.70 | 11.73 | 11.20 | 11.59 | 11.50 | qfq | 7,252,495 | 83,075,853 | -1.36% |
| 2025-09-01 | 11.21 | 12.12 | 11.10 | 11.75 | 11.66 | qfq | 9,789,860 | 114,829,862 | 5.29% |
| 2025-08-29 | 11.28 | 11.30 | 11.03 | 11.16 | 11.07 | qfq | 5,283,660 | 58,896,898 | -1.15% |
| 2025-08-28 | 11.57 | 11.72 | 10.97 | 11.29 | 11.20 | qfq | 10,916,395 | 122,694,007 | -2.76% |
| 2025-08-27 | 12.45 | 12.60 | 11.56 | 11.61 | 11.52 | qfq | 10,982,115 | 132,681,669 | -6.14% |
| 2025-08-26 | 12.47 | 12.82 | 12.35 | 12.37 | 12.27 | qfq | 8,140,580 | 102,246,982 | 0.16% |
| 2025-08-25 | 12.93 | 12.98 | 12.30 | 12.35 | 12.25 | qfq | 10,579,760 | 132,492,810 | -4.63% |
| 2025-08-22 | 12.98 | 13.04 | 12.70 | 12.95 | 12.85 | qfq | 4,676,780 | 60,335,189 | -0.23% |
| 2025-08-21 | 13.22 | 13.30 | 12.90 | 12.98 | 12.88 | qfq | 3,321,910 | 43,498,306 | -1.74% |
| 2025-08-20 | 13.11 | 13.26 | 12.91 | 13.21 | 13.10 | qfq | 3,487,860 | 45,791,133 | 0.69% |
| 2025-08-19 | 12.89 | 13.21 | 12.70 | 13.12 | 13.02 | qfq | 4,924,484 | 64,186,217 | 2.26% |
| 2025-08-18 | 13.08 | 13.15 | 12.78 | 12.83 | 12.73 | qfq | 6,003,180 | 77,460,211 | -1.46% |
| 2025-08-15 | 12.91 | 13.22 | 12.85 | 13.02 | 12.92 | qfq | 5,114,465 | 66,800,529 | 1.32% |
| 2025-08-14 | 13.47 | 13.52 | 12.79 | 12.85 | 12.75 | qfq | 7,895,540 | 103,775,933 | -3.53% |
| 2025-08-13 | 13.75 | 13.76 | 13.28 | 13.32 | 13.21 | qfq | 5,322,380 | 71,444,627 | -2.20% |
| 2025-08-12 | 13.58 | 14.10 | 13.35 | 13.62 | 13.51 | qfq | 9,402,205 | 129,121,172 | 0.96% |
| 2025-08-11 | 12.93 | 13.70 | 12.60 | 13.49 | 13.38 | qfq | 11,179,780 | 147,608,346 | 4.65% |
| 2025-08-08 | 12.56 | 12.99 | 12.47 | 12.89 | 12.79 | qfq | 6,725,063 | 85,818,749 | 1.74% |
| 2025-08-07 | 12.54 | 12.78 | 12.34 | 12.67 | 12.57 | qfq | 6,756,020 | 84,809,956 | 1.36% |
| 2025-08-06 | 12.59 | 12.63 | 12.30 | 12.50 | 12.40 | qfq | 4,325,380 | 53,826,733 | -0.71% |
| 2025-08-05 | 12.65 | 12.69 | 12.39 | 12.59 | 12.49 | qfq | 4,671,160 | 58,540,868 | -0.24% |
| 2025-08-04 | 12.18 | 12.83 | 12.00 | 12.62 | 12.52 | qfq | 9,286,500 | 116,259,567 | 3.19% |
| 2025-08-01 | 12.28 | 12.98 | 12.17 | 12.23 | 12.13 | qfq | 9,665,880 | 120,662,368 | 0.66% |
| 2025-07-31 | 12.54 | 12.56 | 12.15 | 12.15 | 12.05 | qfq | 4,338,180 | 53,337,485 | -2.96% |
| 2025-07-30 | 12.48 | 12.65 | 12.31 | 12.52 | 12.42 | qfq | 5,440,705 | 67,864,867 | 0.32% |
| 2025-07-29 | 12.16 | 12.63 | 12.16 | 12.48 | 12.38 | qfq | 5,717,365 | 71,242,098 | 2.30% |
| 2025-07-28 | 11.74 | 12.39 | 11.74 | 12.20 | 12.10 | qfq | 6,420,760 | 77,582,948 | 4.27% |
| 2025-07-25 | 11.68 | 11.90 | 11.52 | 11.70 | 11.61 | qfq | 3,923,920 | 45,926,392 | 1.12% |
| 2025-07-24 | 11.56 | 11.79 | 11.54 | 11.57 | 11.48 | qfq | 3,895,340 | 45,369,822 | 0.17% |
| 2025-07-23 | 11.92 | 12.02 | 11.52 | 11.55 | 11.46 | qfq | 5,662,611 | 66,183,159 | -2.86% |
| 2025-07-22 | 12.36 | 12.43 | 11.79 | 11.89 | 11.80 | qfq | 7,823,220 | 94,259,816 | -3.80% |
| 2025-07-21 | 11.98 | 12.36 | 11.89 | 12.36 | 12.26 | qfq | 5,489,140 | 66,576,106 | 3.26% |
| 2025-07-18 | 12.07 | 12.12 | 11.73 | 11.97 | 11.87 | qfq | 5,156,265 | 61,631,597 | -0.83% |
| 2025-07-17 | 12.19 | 12.29 | 11.92 | 12.07 | 11.97 | qfq | 7,040,575 | 85,012,333 | 0.17% |
| 2025-07-16 | 11.70 | 12.44 | 11.70 | 12.05 | 11.95 | qfq | 9,240,580 | 111,983,001 | 2.55% |
| 2025-07-15 | 11.76 | 11.94 | 11.60 | 11.75 | 11.66 | qfq | 8,703,920 | 101,973,089 | -0.09% |
| 2025-07-14 | 10.98 | 11.88 | 10.88 | 11.76 | 11.67 | qfq | 12,723,745 | 146,246,121 | 7.99% |
| 2025-07-11 | 10.68 | 11.14 | 10.57 | 10.89 | 10.80 | qfq | 7,879,860 | 85,153,091 | 1.40% |
| 2025-07-10 | 10.86 | 11.01 | 10.71 | 10.74 | 10.65 | qfq | 4,424,200 | 47,901,476 | -1.29% |
| 2025-07-09 | 10.92 | 11.03 | 10.78 | 10.88 | 10.79 | qfq | 2,508,480 | 27,333,297 | -0.18% |
| 2025-07-08 | 10.72 | 10.94 | 10.66 | 10.90 | 10.81 | qfq | 3,725,160 | 40,186,848 | 1.68% |
| 2025-07-07 | 10.65 | 10.84 | 10.63 | 10.72 | 10.63 | qfq | 3,370,140 | 36,223,961 | 0.75% |
| 2025-07-04 | 10.94 | 10.95 | 10.61 | 10.64 | 10.56 | qfq | 4,139,440 | 44,389,670 | -2.21% |
| 2025-07-03 | 10.95 | 11.20 | 10.77 | 10.88 | 10.79 | qfq | 4,144,720 | 45,272,917 | -0.18% |
| 2025-07-02 | 11.05 | 11.08 | 10.80 | 10.90 | 10.81 | qfq | 3,879,320 | 42,400,873 | -0.46% |
| 2025-07-01 | 11.12 | 11.18 | 10.85 | 10.95 | 10.86 | qfq | 3,362,380 | 36,974,731 | -1.26% |
| 2025-06-30 | 10.72 | 11.21 | 10.68 | 11.09 | 11.00 | qfq | 5,457,080 | 59,860,887 | 3.94% |
| 2025-06-27 | 10.78 | 10.82 | 10.61 | 10.67 | 10.58 | qfq | 2,922,945 | 31,233,800 | -0.19% |
| 2025-06-26 | 10.85 | 10.85 | 10.67 | 10.69 | 10.60 | qfq | 2,751,245 | 29,524,107 | -0.65% |
| 2025-06-25 | 10.78 | 10.86 | 10.62 | 10.76 | 10.67 | qfq | 3,548,180 | 38,126,850 | -0.19% |
| 2025-06-24 | 10.64 | 10.81 | 10.64 | 10.78 | 10.69 | qfq | 2,625,340 | 28,215,875 | 1.41% |
| 2025-06-23 | 10.33 | 10.65 | 10.24 | 10.63 | 10.55 | qfq | 2,567,563 | 27,040,936 | 2.21% |
| 2025-06-20 | 10.39 | 10.62 | 10.35 | 10.40 | 10.32 | qfq | 3,326,380 | 34,825,371 | 0.48% |
| 2025-06-19 | 10.76 | 10.79 | 10.32 | 10.35 | 10.27 | qfq | 4,675,100 | 49,212,215 | -3.63% |
| 2025-06-18 | 10.77 | 10.83 | 10.63 | 10.74 | 10.65 | qfq | 2,745,320 | 29,483,218 | -0.74% |
| 2025-06-17 | 10.82 | 10.98 | 10.73 | 10.82 | 10.73 | qfq | 4,203,800 | 45,523,770 | 0.19% |
| 2025-06-16 | 10.95 | 11.27 | 10.63 | 10.80 | 10.71 | qfq | 8,934,180 | 97,607,014 | -1.19% |
| 2025-06-13 | 11.20 | 11.35 | 10.91 | 10.93 | 10.84 | qfq | 5,127,720 | 56,862,571 | -3.27% |
| 2025-06-12 | 11.10 | 11.30 | 10.99 | 11.30 | 11.21 | qfq | 4,405,253 | 49,226,758 | 2.36% |
| 2025-06-11 | 10.89 | 11.16 | 10.82 | 11.04 | 10.95 | qfq | 4,880,861 | 53,747,657 | 0.91% |
| 2025-06-10 | 11.00 | 11.25 | 10.75 | 10.94 | 10.85 | qfq | 6,760,830 | 74,291,446 | -1.08% |
| 2025-06-09 | 10.80 | 11.11 | 10.66 | 11.06 | 10.97 | qfq | 5,849,810 | 64,049,944 | 2.22% |
| 2025-06-06 | 10.95 | 11.06 | 10.76 | 10.82 | 10.73 | qfq | 5,895,480 | 64,348,244 | -0.92% |
| 2025-06-05 | 10.68 | 11.04 | 10.65 | 10.92 | 10.83 | qfq | 6,255,020 | 67,935,128 | 2.34% |
| 2025-06-04 | 10.69 | 10.78 | 10.51 | 10.67 | 10.58 | qfq | 4,983,420 | 53,021,540 | 0.19% |
| 2025-06-03 | 10.49 | 10.90 | 10.41 | 10.65 | 10.57 | qfq | 8,601,460 | 91,500,913 | 0.47% |
| 2025-05-30 | 10.33 | 10.85 | 10.15 | 10.60 | 10.52 | qfq | 8,823,500 | 92,284,991 | 2.61% |
| 2025-05-29 | 10.31 | 10.52 | 10.29 | 10.33 | 10.25 | qfq | 6,239,860 | 64,737,802 | -1.62% |
| 2025-05-28 | 9.92 | 10.62 | 9.92 | 10.50 | 10.42 | qfq | 10,846,965 | 112,283,277 | 5.42% |
| 2025-05-27 | 9.75 | 10.04 | 9.72 | 9.96 | 9.88 | qfq | 5,751,880 | 56,970,945 | 1.94% |
| 2025-05-26 | 9.79 | 9.86 | 9.57 | 9.77 | 9.69 | qfq | 4,396,480 | 42,744,593 | 0.21% |
| 2025-05-23 | 9.53 | 10.06 | 9.41 | 9.75 | 9.67 | qfq | 10,036,320 | 98,948,489 | 2.09% |
| 2025-05-22 | 9.74 | 9.82 | 9.47 | 9.55 | 9.47 | qfq | 3,116,700 | 29,947,461 | -2.15% |
| 2025-05-21 | 9.84 | 9.84 | 9.66 | 9.76 | 9.68 | qfq | 3,960,610 | 38,639,204 | -0.91% |
| 2025-05-20 | 9.67 | 9.87 | 9.48 | 9.85 | 9.77 | qfq | 4,307,303 | 41,936,331 | 1.34% |
| 2025-05-19 | 9.45 | 9.75 | 9.35 | 9.72 | 9.54 | qfq | 3,631,040 | 34,931,257 | 2.64% |
| 2025-05-16 | 9.43 | 9.62 | 9.42 | 9.47 | 9.30 | qfq | 3,087,100 | 29,350,913 | 0.21% |
| 2025-05-15 | 9.46 | 9.57 | 9.26 | 9.45 | 9.28 | qfq | 3,107,101 | 29,290,940 | 0.43% |
| 2025-05-14 | 9.52 | 9.57 | 9.34 | 9.41 | 9.24 | qfq | 2,339,440 | 22,052,797 | -1.16% |
| 2025-05-13 | 9.63 | 9.77 | 9.47 | 9.52 | 9.35 | qfq | 2,647,000 | 25,339,296 | -1.14% |
| 2025-05-12 | 9.67 | 9.75 | 9.51 | 9.63 | 9.46 | qfq | 3,364,300 | 32,326,570 | 0.52% |
| 2025-05-09 | 9.64 | 9.77 | 9.47 | 9.58 | 9.41 | qfq | 3,182,500 | 30,617,880 | -0.21% |
| 2025-05-08 | 9.52 | 9.66 | 9.43 | 9.60 | 9.43 | qfq | 2,927,300 | 28,024,961 | 0.95% |
| 2025-05-07 | 9.65 | 9.65 | 9.39 | 9.51 | 9.34 | qfq | 3,801,500 | 36,164,057 | 1.06% |
| 2025-05-06 | 9.22 | 9.50 | 9.22 | 9.41 | 9.24 | qfq | 3,633,360 | 34,116,646 | 2.51% |
| 2025-04-30 | 9.15 | 9.30 | 9.10 | 9.18 | 9.01 | qfq | 3,448,600 | 31,730,026 | 0.33% |
| 2025-04-29 | 9.02 | 9.43 | 9.00 | 9.15 | 8.98 | qfq | 4,762,240 | 44,093,292 | 1.89% |
| 2025-04-28 | 9.39 | 9.41 | 8.94 | 8.98 | 8.82 | qfq | 4,961,920 | 44,919,068 | -4.97% |
| 2025-04-25 | 9.70 | 9.81 | 9.44 | 9.45 | 9.28 | qfq | 4,278,160 | 40,862,142 | -3.28% |
| 2025-04-24 | 9.83 | 9.93 | 9.65 | 9.77 | 9.59 | qfq | 4,054,500 | 39,668,272 | -0.71% |
| 2025-04-23 | 9.95 | 10.23 | 9.81 | 9.84 | 9.66 | qfq | 5,469,660 | 54,581,235 | -1.50% |
| 2025-04-22 | 9.95 | 10.04 | 9.75 | 9.99 | 9.81 | qfq | 5,419,740 | 53,681,687 | 0.40% |
| 2025-04-21 | 10.27 | 10.30 | 9.74 | 9.95 | 9.77 | qfq | 11,935,240 | 118,784,121 | -3.49% |
| 2025-04-18 | 10.23 | 10.39 | 10.01 | 10.31 | 10.12 | qfq | 5,912,520 | 60,199,523 | 0.19% |
| 2025-04-17 | 9.84 | 10.65 | 9.60 | 10.29 | 10.10 | qfq | 9,548,924 | 97,570,775 | 4.36% |
| 2025-04-16 | 9.77 | 9.99 | 9.68 | 9.86 | 9.68 | qfq | 4,718,855 | 46,368,606 | 0.72% |
| 2025-04-15 | 10.10 | 10.13 | 9.70 | 9.79 | 9.61 | qfq | 6,616,581 | 65,308,001 | -2.78% |
| 2025-04-14 | 9.63 | 10.27 | 9.60 | 10.07 | 9.89 | qfq | 11,610,975 | 115,905,218 | 6.00% |
| 2025-04-11 | 9.21 | 9.62 | 9.12 | 9.50 | 9.33 | qfq | 6,912,557 | 65,232,115 | 3.71% |
| 2025-04-10 | 8.83 | 9.33 | 8.83 | 9.16 | 8.99 | qfq | 5,492,463 | 50,444,136 | 4.21% |
| 2025-04-09 | 8.22 | 8.93 | 7.67 | 8.79 | 8.63 | qfq | 5,716,540 | 47,483,492 | 5.52% |
| 2025-04-08 | 8.05 | 8.51 | 8.05 | 8.33 | 8.18 | qfq | 4,175,380 | 34,582,475 | 4.13% |
| 2025-04-07 | 9.08 | 9.15 | 7.77 | 8.00 | 7.86 | qfq | 7,661,620 | 63,935,604 | -16.75% |
| 2025-04-03 | 9.30 | 9.67 | 9.19 | 9.61 | 9.44 | qfq | 4,829,400 | 45,878,228 | 3.11% |
| 2025-04-02 | 9.39 | 9.53 | 9.28 | 9.32 | 9.15 | qfq | 2,941,400 | 27,651,743 | -0.64% |
| 2025-04-01 | 9.25 | 9.57 | 9.11 | 9.38 | 9.21 | qfq | 3,671,400 | 34,656,450 | 1.41% |
| 2025-03-31 | 9.18 | 9.28 | 9.00 | 9.25 | 9.08 | qfq | 3,780,540 | 34,597,054 | 0.33% |
| 2025-03-28 | 9.39 | 10.06 | 9.21 | 9.22 | 9.05 | qfq | 5,453,940 | 51,669,922 | -1.39% |
| 2025-03-27 | 9.41 | 9.52 | 9.20 | 9.35 | 9.18 | qfq | 3,068,700 | 28,672,895 | -1.37% |
| 2025-03-26 | 9.30 | 9.59 | 9.26 | 9.48 | 9.31 | qfq | 4,063,100 | 38,593,640 | 1.61% |
| 2025-03-25 | 9.46 | 9.46 | 9.15 | 9.33 | 9.16 | qfq | 4,347,460 | 40,432,723 | -1.37% |
| 2025-03-24 | 9.91 | 10.14 | 9.18 | 9.46 | 9.29 | qfq | 7,868,120 | 75,551,220 | -4.54% |
| 2025-03-21 | 9.79 | 10.21 | 9.71 | 9.91 | 9.73 | qfq | 8,060,660 | 80,495,544 | 0.92% |
| 2025-03-20 | 9.80 | 9.92 | 9.68 | 9.82 | 9.64 | qfq | 3,668,740 | 35,988,294 | 0.61% |
| 2025-03-19 | 9.94 | 9.94 | 9.69 | 9.76 | 9.58 | qfq | 3,966,060 | 38,760,252 | -1.41% |
| 2025-03-18 | 9.93 | 10.08 | 9.84 | 9.90 | 9.72 | qfq | 5,893,174 | 58,627,884 | 0.20% |
| 2025-03-17 | 9.58 | 10.04 | 9.58 | 9.88 | 9.70 | qfq | 9,347,565 | 92,021,841 | 2.70% |
| 2025-03-14 | 9.39 | 10.10 | 9.31 | 9.62 | 9.45 | qfq | 8,341,049 | 80,790,109 | 2.45% |
| 2025-03-13 | 9.46 | 9.62 | 9.17 | 9.39 | 9.22 | qfq | 4,026,860 | 37,713,057 | -0.74% |
| 2025-03-12 | 9.48 | 9.57 | 9.42 | 9.46 | 9.29 | qfq | 2,252,400 | 21,349,468 | -0.21% |
| 2025-03-11 | 9.26 | 9.51 | 9.17 | 9.48 | 9.31 | qfq | 3,329,200 | 31,210,959 | 1.72% |
| 2025-03-10 | 9.22 | 9.42 | 9.22 | 9.32 | 9.15 | qfq | 2,207,400 | 20,577,482 | 0.87% |
| 2025-03-07 | 9.36 | 9.36 | 9.17 | 9.24 | 9.07 | qfq | 1,668,200 | 15,417,917 | -0.86% |
| 2025-03-06 | 9.30 | 9.39 | 9.17 | 9.32 | 9.15 | qfq | 2,474,667 | 23,033,899 | 0.98% |
| 2025-03-05 | 9.29 | 9.34 | 9.10 | 9.23 | 9.06 | qfq | 2,101,400 | 19,309,522 | -0.75% |
| 2025-03-04 | 9.01 | 9.30 | 9.01 | 9.30 | 9.13 | qfq | 2,382,160 | 21,937,117 | 2.76% |
| 2025-03-03 | 9.00 | 9.18 | 9.00 | 9.05 | 8.89 | qfq | 2,052,000 | 18,644,265 | 0.33% |
| 2025-02-28 | 9.26 | 9.33 | 9.00 | 9.02 | 8.86 | qfq | 3,189,048 | 29,162,730 | -3.43% |
| 2025-02-27 | 9.29 | 9.53 | 9.06 | 9.34 | 9.17 | qfq | 5,540,420 | 51,416,233 | 0.54% |
| 2025-02-26 | 9.22 | 9.30 | 9.14 | 9.29 | 9.12 | qfq | 3,675,594 | 33,961,498 | 1.86% |
| 2025-02-25 | 9.18 | 9.21 | 9.06 | 9.12 | 8.96 | qfq | 3,030,700 | 27,680,561 | -1.62% |
| 2025-02-24 | 8.97 | 9.30 | 8.87 | 9.27 | 9.10 | qfq | 5,493,877 | 50,276,934 | 4.16% |
| 2025-02-21 | 9.05 | 9.07 | 8.82 | 8.90 | 8.74 | qfq | 2,278,680 | 20,312,211 | -1.44% |
| 2025-02-20 | 9.02 | 9.06 | 8.92 | 9.03 | 8.87 | qfq | 1,661,900 | 14,960,105 | 0.22% |
| 2025-02-19 | 8.72 | 9.01 | 8.68 | 9.01 | 8.85 | qfq | 2,301,600 | 20,491,458 | 3.09% |
| 2025-02-18 | 9.15 | 9.16 | 8.70 | 8.74 | 8.58 | qfq | 2,837,040 | 25,287,147 | -3.96% |
| 2025-02-17 | 8.84 | 9.15 | 8.80 | 9.10 | 8.94 | qfq | 3,351,780 | 30,273,970 | 2.82% |
| 2025-02-14 | 8.85 | 8.88 | 8.77 | 8.85 | 8.69 | qfq | 1,703,600 | 15,053,164 | 0.57% |
| 2025-02-13 | 9.02 | 9.03 | 8.76 | 8.80 | 8.64 | qfq | 2,390,740 | 21,166,612 | -1.68% |
| 2025-02-12 | 9.00 | 9.07 | 8.88 | 8.95 | 8.79 | qfq | 2,423,540 | 21,676,986 | -0.56% |
| 2025-02-11 | 9.11 | 9.11 | 8.94 | 9.00 | 8.84 | qfq | 1,684,580 | 15,144,803 | -1.21% |
| 2025-02-10 | 8.90 | 9.11 | 8.86 | 9.11 | 8.95 | qfq | 2,903,440 | 26,086,495 | 2.36% |
| 2025-02-07 | 8.95 | 9.03 | 8.80 | 8.90 | 8.74 | qfq | 2,776,900 | 24,764,280 | 0.11% |
| 2025-02-06 | 8.81 | 8.89 | 8.72 | 8.89 | 8.73 | qfq | 2,320,000 | 20,445,364 | 1.02% |
| 2025-02-05 | 8.90 | 8.94 | 8.75 | 8.80 | 8.64 | qfq | 2,013,160 | 17,764,105 | -0.23% |
| 2025-01-27 | 9.03 | 9.09 | 8.78 | 8.82 | 8.66 | qfq | 2,926,000 | 26,224,669 | -1.12% |
| 2025-01-24 | 8.67 | 9.00 | 8.58 | 8.92 | 8.76 | qfq | 4,283,280 | 37,930,255 | 3.00% |
| 2025-01-23 | 8.64 | 8.87 | 8.54 | 8.66 | 8.50 | qfq | 3,551,960 | 30,937,608 | 1.88% |
| 2025-01-22 | 8.50 | 8.56 | 8.40 | 8.50 | 8.35 | qfq | 2,824,760 | 23,940,819 | -1.05% |
| 2025-01-21 | 8.85 | 8.97 | 8.40 | 8.59 | 8.43 | qfq | 3,454,400 | 29,716,528 | 0.59% |
| 2025-01-20 | 8.31 | 8.59 | 8.31 | 8.54 | 8.39 | qfq | 2,354,280 | 19,974,607 | 3.14% |
| 2025-01-17 | 8.25 | 8.34 | 8.24 | 8.28 | 8.13 | qfq | 1,319,600 | 10,936,855 | -0.12% |
| 2025-01-16 | 8.27 | 8.44 | 8.21 | 8.29 | 8.14 | qfq | 1,572,120 | 13,087,304 | -0.12% |
| 2025-01-15 | 8.38 | 8.42 | 8.23 | 8.30 | 8.15 | qfq | 2,122,400 | 17,617,343 | -0.60% |
| 2025-01-14 | 7.90 | 8.35 | 7.89 | 8.35 | 8.20 | qfq | 2,917,648 | 23,974,411 | 5.43% |
| 2025-01-13 | 7.70 | 7.95 | 7.58 | 7.92 | 7.78 | qfq | 2,006,820 | 15,614,362 | 1.28% |
| 2025-01-10 | 8.09 | 8.17 | 7.82 | 7.82 | 7.68 | qfq | 1,740,800 | 13,914,202 | -3.46% |
| 2025-01-09 | 8.14 | 8.21 | 8.07 | 8.10 | 7.95 | qfq | 1,936,200 | 15,756,431 | -0.74% |
| 2025-01-08 | 8.19 | 8.21 | 7.91 | 8.16 | 8.01 | qfq | 2,110,600 | 17,064,989 | 0.00% |
| 2025-01-07 | 7.89 | 8.16 | 7.88 | 8.16 | 8.01 | qfq | 2,664,020 | 21,394,658 | 3.42% |
| 2025-01-06 | 7.80 | 7.99 | 7.53 | 7.89 | 7.75 | qfq | 2,214,060 | 17,327,942 | -0.25% |
| 2025-01-03 | 8.28 | 8.34 | 7.87 | 7.91 | 7.77 | qfq | 3,333,320 | 26,828,434 | -4.00% |
| 2025-01-02 | 8.38 | 8.60 | 8.15 | 8.24 | 8.09 | qfq | 3,027,180 | 25,314,119 | -2.02% |
| 2024-12-31 | 8.63 | 8.75 | 8.36 | 8.41 | 8.26 | qfq | 2,944,780 | 25,052,249 | -2.44% |
| 2024-12-30 | 8.62 | 8.74 | 8.38 | 8.62 | 8.46 | qfq | 2,953,300 | 25,292,848 | -0.81% |
| 2024-12-27 | 8.71 | 8.79 | 8.55 | 8.69 | 8.53 | qfq | 2,957,878 | 25,805,369 | 1.05% |
| 2024-12-26 | 8.57 | 8.75 | 8.40 | 8.60 | 8.44 | qfq | 2,084,760 | 18,006,617 | 0.23% |
| 2024-12-25 | 8.80 | 8.87 | 8.41 | 8.58 | 8.43 | qfq | 3,003,800 | 25,840,413 | -3.38% |
| 2024-12-24 | 8.99 | 9.03 | 8.71 | 8.88 | 8.72 | qfq | 3,357,601 | 29,765,519 | 0.34% |
| 2024-12-23 | 9.46 | 9.49 | 8.81 | 8.85 | 8.69 | qfq | 5,331,340 | 48,202,374 | -6.45% |
| 2024-12-20 | 9.36 | 9.57 | 9.28 | 9.46 | 9.29 | qfq | 3,382,000 | 31,957,879 | 1.72% |
| 2024-12-19 | 9.22 | 9.37 | 9.13 | 9.30 | 9.13 | qfq | 2,822,580 | 26,060,884 | 0.00% |
| 2024-12-18 | 9.49 | 9.57 | 9.16 | 9.30 | 9.13 | qfq | 3,592,600 | 33,638,786 | -1.48% |
| 2024-12-17 | 10.02 | 10.08 | 9.36 | 9.44 | 9.27 | qfq | 5,664,860 | 54,336,541 | -5.79% |
| 2024-12-16 | 10.02 | 10.16 | 9.96 | 10.02 | 9.84 | qfq | 3,374,920 | 33,920,578 | 0.00% |
| 2024-12-13 | 10.18 | 10.21 | 10.00 | 10.02 | 9.84 | qfq | 3,451,960 | 34,825,669 | -1.96% |
| 2024-12-12 | 10.10 | 10.22 | 10.00 | 10.22 | 10.04 | qfq | 4,037,220 | 41,021,745 | 0.99% |
| 2024-12-11 | 10.03 | 10.22 | 9.95 | 10.12 | 9.94 | qfq | 3,719,340 | 37,436,853 | 0.70% |
| 2024-12-10 | 10.30 | 10.39 | 10.00 | 10.05 | 9.87 | qfq | 6,467,065 | 65,550,439 | 0.30% |
| 2024-12-09 | 9.93 | 10.15 | 9.82 | 10.02 | 9.84 | qfq | 4,404,500 | 43,905,284 | 0.91% |
| 2024-12-06 | 9.90 | 10.07 | 9.78 | 9.93 | 9.75 | qfq | 4,137,120 | 41,044,777 | 0.30% |
| 2024-12-05 | 9.68 | 9.92 | 9.65 | 9.90 | 9.72 | qfq | 3,043,320 | 29,986,349 | 1.85% |
| 2024-12-04 | 9.89 | 9.95 | 9.62 | 9.72 | 9.54 | qfq | 3,700,111 | 36,205,549 | -2.21% |
| 2024-12-03 | 9.91 | 9.96 | 9.72 | 9.94 | 9.76 | qfq | 3,238,140 | 31,934,602 | 0.91% |
| 2024-12-02 | 9.57 | 9.85 | 9.57 | 9.85 | 9.67 | qfq | 3,768,860 | 36,687,894 | 3.25% |
| 2024-11-29 | 9.45 | 9.60 | 9.33 | 9.54 | 9.37 | qfq | 3,366,160 | 31,987,164 | 1.17% |
| 2024-11-28 | 9.35 | 9.51 | 9.30 | 9.43 | 9.26 | qfq | 2,989,620 | 28,191,352 | 0.86% |
| 2024-11-27 | 9.35 | 9.38 | 8.96 | 9.35 | 9.18 | qfq | 4,058,740 | 37,281,755 | 0.54% |
| 2024-11-26 | 9.40 | 9.53 | 9.26 | 9.30 | 9.13 | qfq | 2,622,300 | 24,589,081 | -1.06% |
| 2024-11-25 | 9.14 | 9.40 | 9.06 | 9.40 | 9.23 | qfq | 3,551,860 | 32,881,412 | 2.62% |
| 2024-11-22 | 9.59 | 9.68 | 9.13 | 9.16 | 8.99 | qfq | 5,006,120 | 47,374,345 | -4.48% |
| 2024-11-21 | 9.55 | 9.66 | 9.43 | 9.59 | 9.42 | qfq | 4,231,700 | 40,385,640 | 0.21% |
| 2024-11-20 | 9.47 | 9.61 | 9.37 | 9.57 | 9.40 | qfq | 4,203,991 | 39,912,828 | 1.48% |
| 2024-11-19 | 9.20 | 9.43 | 9.14 | 9.43 | 9.26 | qfq | 3,454,799 | 32,041,414 | 2.72% |
| 2024-11-18 | 9.60 | 9.63 | 9.11 | 9.18 | 9.01 | qfq | 4,204,098 | 38,926,222 | -3.37% |
| 2024-11-15 | 9.67 | 9.85 | 9.50 | 9.50 | 9.33 | qfq | 3,936,260 | 38,161,462 | -1.66% |
| 2024-11-14 | 10.00 | 10.16 | 9.66 | 9.66 | 9.49 | qfq | 4,970,980 | 48,911,565 | -3.98% |
| 2024-11-13 | 10.03 | 10.12 | 9.75 | 10.06 | 9.88 | qfq | 5,492,720 | 54,555,367 | 0.20% |
| 2024-11-12 | 10.15 | 10.30 | 9.88 | 10.04 | 9.86 | qfq | 6,126,797 | 61,874,644 | -1.08% |
| 2024-11-11 | 9.90 | 10.16 | 9.88 | 10.15 | 9.97 | qfq | 5,594,405 | 56,124,520 | 2.01% |
| 2024-11-08 | 10.05 | 10.18 | 9.82 | 9.95 | 9.77 | qfq | 5,402,431 | 53,852,283 | -0.80% |
| 2024-11-07 | 9.65 | 10.05 | 9.53 | 10.03 | 9.85 | qfq | 6,562,840 | 64,724,875 | 3.94% |
| 2024-11-06 | 9.62 | 9.80 | 9.48 | 9.65 | 9.48 | qfq | 5,819,731 | 56,242,436 | 0.94% |
| 2024-11-05 | 9.35 | 9.61 | 9.26 | 9.56 | 9.39 | qfq | 5,252,340 | 49,764,157 | 2.47% |
| 2024-11-04 | 9.09 | 9.35 | 8.94 | 9.33 | 9.16 | qfq | 5,095,371 | 46,845,359 | 3.44% |
| 2024-11-01 | 9.50 | 9.51 | 8.95 | 9.02 | 8.86 | qfq | 7,522,586 | 68,719,196 | -5.25% |
| 2024-10-31 | 9.42 | 9.65 | 9.34 | 9.52 | 9.35 | qfq | 7,102,515 | 67,571,591 | 0.74% |
| 2024-10-30 | 9.38 | 9.76 | 9.32 | 9.45 | 9.28 | qfq | 5,753,420 | 54,617,803 | -0.32% |
| 2024-10-29 | 9.80 | 9.91 | 9.48 | 9.48 | 9.31 | qfq | 5,776,780 | 55,568,505 | -3.07% |
| 2024-10-28 | 9.50 | 9.83 | 9.48 | 9.78 | 9.60 | qfq | 5,823,900 | 56,398,278 | 2.84% |
| 2024-10-25 | 9.38 | 9.60 | 9.38 | 9.51 | 9.34 | qfq | 5,031,956 | 47,827,354 | 1.82% |
| 2024-10-24 | 9.57 | 9.61 | 9.31 | 9.34 | 9.17 | qfq | 4,400,560 | 41,360,278 | -2.51% |
| 2024-10-23 | 9.64 | 9.68 | 9.48 | 9.58 | 9.41 | qfq | 4,961,356 | 47,638,874 | 0.00% |
| 2024-10-22 | 9.48 | 9.60 | 9.36 | 9.58 | 9.41 | qfq | 5,550,700 | 52,589,278 | 1.27% |
| 2024-10-21 | 9.39 | 9.59 | 9.28 | 9.46 | 9.29 | qfq | 7,657,956 | 72,209,621 | 1.18% |
| 2024-10-18 | 9.13 | 9.56 | 9.01 | 9.35 | 9.18 | qfq | 6,139,808 | 57,129,866 | 2.41% |
| 2024-10-17 | 9.33 | 9.58 | 9.11 | 9.13 | 8.97 | qfq | 5,137,553 | 47,787,212 | -2.14% |
| 2024-10-16 | 9.00 | 9.43 | 8.91 | 9.33 | 9.16 | qfq | 6,483,660 | 60,156,054 | 1.63% |
| 2024-10-15 | 9.45 | 9.52 | 9.17 | 9.18 | 9.01 | qfq | 6,463,953 | 60,182,393 | -2.55% |
| 2024-10-14 | 9.30 | 9.54 | 9.10 | 9.42 | 9.25 | qfq | 5,637,233 | 52,773,500 | 3.74% |
| 2024-10-11 | 9.62 | 9.64 | 9.01 | 9.08 | 8.92 | qfq | 5,997,183 | 55,220,652 | -5.52% |
| 2024-10-10 | 9.20 | 9.96 | 9.08 | 9.61 | 9.44 | qfq | 9,804,939 | 93,601,532 | 5.37% |
| 2024-10-09 | 10.51 | 10.53 | 9.09 | 9.12 | 8.93 | qfq | 11,666,260 | 113,289,525 | -17.02% |
| 2024-10-08 | 11.74 | 11.74 | 9.53 | 10.99 | 10.77 | qfq | 13,933,636 | 149,989,965 | 10.34% |
| 2024-09-30 | 9.43 | 10.26 | 9.03 | 9.96 | 9.76 | qfq | 12,206,926 | 117,524,648 | 11.91% |
| 2024-09-27 | 8.58 | 9.03 | 8.42 | 8.90 | 8.72 | qfq | 5,968,625 | 52,117,512 | 5.45% |
| 2024-09-26 | 8.20 | 8.46 | 8.17 | 8.44 | 8.27 | qfq | 3,437,184 | 28,565,992 | 2.93% |
| 2024-09-25 | 8.09 | 8.37 | 8.04 | 8.20 | 8.03 | qfq | 4,834,200 | 39,766,529 | 2.37% |
| 2024-09-24 | 7.69 | 8.07 | 7.64 | 8.01 | 7.85 | qfq | 5,628,003 | 44,586,616 | 4.98% |
| 2024-09-23 | 8.06 | 8.17 | 7.62 | 7.63 | 7.47 | qfq | 5,864,523 | 46,083,433 | -5.80% |
| 2024-09-20 | 8.30 | 8.30 | 8.06 | 8.10 | 7.93 | qfq | 2,669,080 | 21,767,276 | -2.06% |
| 2024-09-19 | 8.30 | 8.45 | 8.22 | 8.27 | 8.10 | qfq | 2,219,619 | 18,494,152 | -0.36% |
| 2024-09-18 | 8.29 | 8.36 | 8.18 | 8.30 | 8.13 | qfq | 1,681,740 | 13,876,535 | 0.00% |
| 2024-09-13 | 8.60 | 8.72 | 8.30 | 8.30 | 8.13 | qfq | 3,082,044 | 26,171,922 | -3.26% |
| 2024-09-12 | 8.65 | 8.87 | 8.21 | 8.58 | 8.41 | qfq | 5,391,384 | 46,717,407 | -0.81% |
| 2024-09-11 | 8.44 | 8.66 | 8.26 | 8.65 | 8.47 | qfq | 3,581,040 | 30,352,266 | 2.37% |
| 2024-09-10 | 8.34 | 8.45 | 8.15 | 8.45 | 8.28 | qfq | 2,028,400 | 16,884,490 | 1.32% |
| 2024-09-09 | 8.21 | 8.36 | 8.12 | 8.34 | 8.17 | qfq | 1,420,300 | 11,762,011 | 0.48% |
| 2024-09-06 | 8.60 | 8.60 | 8.23 | 8.30 | 8.13 | qfq | 2,589,100 | 21,683,897 | -2.92% |
| 2024-09-05 | 8.58 | 8.64 | 8.48 | 8.55 | 8.38 | qfq | 2,195,180 | 18,788,066 | 0.59% |
| 2024-09-04 | 8.78 | 8.78 | 8.50 | 8.50 | 8.33 | qfq | 3,343,000 | 28,748,554 | -2.41% |
| 2024-09-03 | 8.60 | 8.78 | 8.52 | 8.71 | 8.53 | qfq | 3,248,100 | 28,253,674 | 1.75% |
| 2024-09-02 | 8.72 | 8.81 | 8.56 | 8.56 | 8.39 | qfq | 3,185,220 | 27,611,258 | -1.61% |
| 2024-08-30 | 8.66 | 8.88 | 8.59 | 8.70 | 8.52 | qfq | 4,510,260 | 39,497,055 | 0.69% |
| 2024-08-29 | 8.70 | 8.77 | 8.46 | 8.64 | 8.46 | qfq | 3,222,440 | 27,681,368 | 0.00% |
| 2024-08-28 | 8.79 | 8.86 | 8.63 | 8.64 | 8.46 | qfq | 3,342,700 | 29,185,097 | -2.15% |
| 2024-08-27 | 8.60 | 8.83 | 8.49 | 8.83 | 8.65 | qfq | 4,420,800 | 38,284,863 | 2.56% |
| 2024-08-26 | 8.40 | 8.69 | 8.39 | 8.61 | 8.43 | qfq | 4,716,743 | 40,324,700 | 5.00% |
| 2024-08-23 | 8.31 | 8.45 | 8.18 | 8.20 | 8.03 | qfq | 3,079,100 | 25,458,857 | -2.84% |
| 2024-08-22 | 8.29 | 8.49 | 8.16 | 8.44 | 8.27 | qfq | 4,627,820 | 38,504,118 | 1.20% |
| 2024-08-21 | 8.80 | 8.80 | 8.28 | 8.34 | 8.17 | qfq | 5,029,880 | 42,631,831 | -0.95% |
| 2024-08-20 | 8.74 | 8.89 | 8.37 | 8.42 | 8.25 | qfq | 4,579,543 | 39,173,328 | -3.11% |
| 2024-08-19 | 8.66 | 8.96 | 8.66 | 8.69 | 8.51 | qfq | 4,671,100 | 40,975,676 | 0.93% |
| 2024-08-16 | 8.65 | 8.86 | 8.56 | 8.61 | 8.43 | qfq | 3,698,900 | 32,130,809 | -0.69% |
| 2024-08-15 | 8.66 | 8.82 | 8.43 | 8.67 | 8.49 | qfq | 3,854,740 | 33,274,962 | 1.29% |
| 2024-08-14 | 8.46 | 8.78 | 8.46 | 8.56 | 8.39 | qfq | 4,824,160 | 41,598,356 | 1.66% |
| 2024-08-13 | 8.25 | 8.43 | 8.21 | 8.42 | 8.25 | qfq | 2,982,480 | 24,858,498 | 1.81% |
| 2024-08-12 | 8.49 | 8.52 | 8.22 | 8.27 | 8.10 | qfq | 4,271,540 | 35,552,324 | -3.27% |
| 2024-08-09 | 8.61 | 8.80 | 8.52 | 8.55 | 8.38 | qfq | 4,914,900 | 42,409,217 | -0.12% |
| 2024-08-08 | 8.65 | 8.74 | 8.40 | 8.56 | 8.39 | qfq | 4,104,914 | 35,189,028 | -1.50% |
| 2024-08-07 | 8.72 | 8.80 | 8.66 | 8.69 | 8.51 | qfq | 4,130,800 | 36,039,517 | -1.03% |
| 2024-08-06 | 8.60 | 8.81 | 8.49 | 8.78 | 8.60 | qfq | 7,519,500 | 65,093,947 | 2.57% |
| 2024-08-05 | 9.19 | 9.24 | 8.53 | 8.56 | 8.39 | qfq | 8,092,743 | 71,558,226 | -7.06% |
| 2024-08-02 | 9.63 | 9.72 | 9.20 | 9.21 | 9.02 | qfq | 8,697,980 | 81,915,938 | -5.44% |
| 2024-08-01 | 10.00 | 10.04 | 9.73 | 9.74 | 9.54 | qfq | 6,419,040 | 63,376,612 | -1.62% |
| 2024-07-31 | 10.06 | 10.08 | 9.67 | 9.90 | 9.70 | qfq | 9,005,300 | 88,720,142 | -1.98% |
| 2024-07-30 | 10.08 | 10.18 | 9.92 | 10.10 | 9.89 | qfq | 5,258,140 | 52,822,111 | 0.00% |
| 2024-07-29 | 10.30 | 10.39 | 10.01 | 10.10 | 9.89 | qfq | 6,752,560 | 68,344,781 | -0.20% |
| 2024-07-26 | 10.21 | 10.68 | 10.06 | 10.12 | 9.91 | qfq | 9,502,040 | 97,511,153 | 0.70% |
| 2024-07-25 | 10.20 | 10.72 | 9.90 | 10.05 | 9.85 | qfq | 13,349,520 | 136,236,577 | -3.55% |
| 2024-07-24 | 10.34 | 11.00 | 10.30 | 10.42 | 10.21 | qfq | 19,344,493 | 206,350,750 | 1.36% |
| 2024-07-23 | 11.21 | 11.77 | 10.23 | 10.28 | 10.07 | qfq | 25,027,638 | 276,439,744 | -5.86% |
| 2024-07-22 | 9.98 | 10.92 | 9.56 | 10.92 | 10.70 | qfq | 22,203,991 | 236,322,829 | 20.00% |
| 2024-07-19 | 9.03 | 9.27 | 8.97 | 9.10 | 8.91 | qfq | 3,665,760 | 33,628,986 | 0.00% |
| 2024-07-18 | 8.77 | 9.25 | 8.52 | 9.10 | 8.91 | qfq | 5,467,511 | 49,055,141 | 2.82% |
| 2024-07-17 | 8.93 | 9.05 | 8.76 | 8.85 | 8.67 | qfq | 2,800,791 | 24,884,063 | -0.56% |
| 2024-07-16 | 8.28 | 8.91 | 8.22 | 8.90 | 8.72 | qfq | 4,880,818 | 42,176,608 | 7.23% |
| 2024-07-15 | 8.30 | 8.37 | 8.22 | 8.30 | 8.13 | qfq | 1,590,243 | 13,159,106 | 0.12% |
| 2024-07-12 | 8.45 | 8.45 | 8.21 | 8.29 | 8.12 | qfq | 2,699,980 | 22,530,414 | -0.84% |
| 2024-07-11 | 8.35 | 8.45 | 8.23 | 8.36 | 8.19 | qfq | 3,280,600 | 27,394,465 | 2.45% |
| 2024-07-10 | 8.41 | 8.46 | 8.12 | 8.16 | 7.99 | qfq | 3,435,163 | 28,421,429 | -3.89% |
| 2024-07-09 | 8.35 | 8.55 | 8.21 | 8.49 | 8.32 | qfq | 5,948,100 | 50,159,886 | 1.56% |
| 2024-07-08 | 8.45 | 8.59 | 8.27 | 8.36 | 8.19 | qfq | 5,037,500 | 42,426,290 | -1.53% |
| 2024-07-05 | 8.39 | 8.54 | 8.13 | 8.49 | 8.32 | qfq | 5,652,880 | 47,249,160 | 1.31% |
| 2024-07-04 | 8.78 | 8.84 | 8.30 | 8.38 | 8.21 | qfq | 5,069,100 | 43,588,223 | -4.66% |
| 2024-07-03 | 8.53 | 8.90 | 8.50 | 8.79 | 8.61 | qfq | 5,682,380 | 49,502,040 | 3.17% |
| 2024-07-02 | 8.39 | 8.64 | 8.35 | 8.52 | 8.35 | qfq | 3,651,180 | 31,058,014 | 1.55% |
| 2024-07-01 | 8.56 | 8.60 | 8.35 | 8.39 | 8.22 | qfq | 4,300,620 | 36,228,735 | -2.10% |
| 2024-06-28 | 8.32 | 8.76 | 8.28 | 8.57 | 8.40 | qfq | 6,497,403 | 55,522,233 | 3.00% |
| 2024-06-27 | 8.35 | 8.49 | 8.31 | 8.32 | 8.15 | qfq | 3,712,360 | 31,144,851 | -0.95% |
| 2024-06-26 | 8.26 | 8.47 | 8.08 | 8.40 | 8.23 | qfq | 6,506,500 | 53,722,345 | 1.69% |
| 2024-06-25 | 8.13 | 8.42 | 8.06 | 8.26 | 8.09 | qfq | 4,198,700 | 34,752,939 | 1.60% |
| 2024-06-24 | 8.75 | 8.80 | 7.95 | 8.13 | 7.96 | qfq | 6,069,060 | 50,225,842 | -7.51% |
| 2024-06-21 | 8.69 | 8.92 | 8.41 | 8.79 | 8.61 | qfq | 6,173,700 | 54,163,311 | 0.92% |
| 2024-06-20 | 8.74 | 8.87 | 8.55 | 8.71 | 8.53 | qfq | 6,403,479 | 55,720,763 | -0.91% |
| 2024-06-19 | 8.75 | 8.96 | 8.68 | 8.79 | 8.61 | qfq | 5,540,500 | 48,870,021 | -0.79% |
| 2024-06-18 | 9.18 | 9.18 | 8.69 | 8.86 | 8.68 | qfq | 9,186,500 | 81,431,197 | -2.96% |
| 2024-06-17 | 9.15 | 9.41 | 8.70 | 9.13 | 8.94 | qfq | 9,267,820 | 84,522,398 | -0.87% |
| 2024-06-14 | 8.72 | 9.23 | 8.41 | 9.21 | 9.02 | qfq | 7,790,120 | 69,976,091 | 5.50% |
| 2024-06-13 | 9.14 | 9.17 | 8.64 | 8.73 | 8.55 | qfq | 5,882,303 | 52,048,056 | -4.38% |
| 2024-06-12 | 9.00 | 9.22 | 8.82 | 9.13 | 8.94 | qfq | 4,348,060 | 39,485,611 | 2.01% |
| 2024-06-11 | 8.87 | 9.04 | 8.45 | 8.95 | 8.77 | qfq | 4,247,380 | 37,506,581 | 0.79% |
| 2024-06-07 | 8.29 | 8.90 | 8.28 | 8.88 | 8.70 | qfq | 5,597,160 | 48,101,596 | 8.42% |
| 2024-06-06 | 8.70 | 8.85 | 8.00 | 8.19 | 8.02 | qfq | 5,334,140 | 44,554,343 | -6.83% |
| 2024-06-05 | 9.04 | 9.04 | 8.66 | 8.79 | 8.61 | qfq | 4,437,900 | 39,276,005 | -1.79% |
| 2024-06-04 | 9.11 | 9.15 | 8.72 | 8.95 | 8.77 | qfq | 6,692,780 | 59,686,954 | -2.72% |
| 2024-06-03 | 9.39 | 9.39 | 8.96 | 9.20 | 9.01 | qfq | 4,604,100 | 42,080,353 | -1.71% |
| 2024-05-31 | 9.35 | 9.49 | 9.21 | 9.36 | 9.17 | qfq | 3,536,580 | 33,033,709 | 0.00% |
| 2024-05-30 | 9.55 | 9.73 | 9.26 | 9.36 | 9.17 | qfq | 5,171,780 | 48,802,925 | -3.11% |
| 2024-05-29 | 9.68 | 9.87 | 9.50 | 9.66 | 9.46 | qfq | 5,889,760 | 57,082,341 | -0.82% |
| 2024-05-28 | 9.78 | 10.06 | 9.67 | 9.74 | 9.54 | qfq | 7,235,640 | 71,238,341 | -0.20% |
| 2024-05-27 | 9.66 | 9.79 | 9.52 | 9.76 | 9.56 | qfq | 5,664,920 | 54,775,910 | 0.31% |
| 2024-05-24 | 9.61 | 9.82 | 9.50 | 9.73 | 9.53 | qfq | 5,679,260 | 54,919,493 | -0.21% |
| 2024-05-23 | 9.50 | 9.86 | 9.41 | 9.75 | 9.55 | qfq | 7,509,440 | 72,773,564 | 1.46% |
| 2024-05-22 | 9.21 | 9.76 | 9.10 | 9.61 | 9.41 | qfq | 9,842,260 | 93,281,659 | 4.34% |
| 2024-05-21 | 9.17 | 9.22 | 9.03 | 9.21 | 9.02 | qfq | 5,200,660 | 47,585,682 | 1.10% |
| 2024-05-20 | 9.40 | 9.50 | 9.00 | 9.11 | 8.92 | qfq | 10,346,040 | 94,906,331 | -4.11% |
| 2024-05-17 | 9.90 | 10.16 | 9.44 | 9.50 | 9.31 | qfq | 15,673,062 | 152,509,074 | -3.85% |
| 2024-05-16 | 9.02 | 9.88 | 8.83 | 9.88 | 9.68 | qfq | 15,307,259 | 143,534,316 | 8.33% |
| 2024-05-15 | 8.74 | 9.27 | 8.66 | 9.12 | 8.93 | qfq | 10,351,240 | 93,535,365 | 4.35% |
| 2024-05-14 | 8.33 | 8.80 | 8.33 | 8.74 | 8.56 | qfq | 5,710,499 | 49,050,636 | 3.92% |
| 2024-05-13 | 8.35 | 8.60 | 8.14 | 8.41 | 8.24 | qfq | 4,338,300 | 36,475,936 | 0.60% |
| 2024-05-10 | 8.47 | 8.54 | 8.26 | 8.36 | 8.19 | qfq | 3,631,479 | 30,343,336 | -0.71% |
| 2024-05-09 | 8.35 | 8.48 | 8.32 | 8.42 | 8.25 | qfq | 3,192,480 | 26,889,386 | 1.20% |
| 2024-05-08 | 8.55 | 8.55 | 8.28 | 8.32 | 8.15 | qfq | 4,137,547 | 34,624,727 | -2.69% |
| 2024-05-07 | 8.32 | 8.73 | 8.22 | 8.55 | 8.38 | qfq | 6,490,018 | 54,754,258 | 1.79% |
| 2024-05-06 | 8.75 | 8.89 | 8.25 | 8.40 | 8.23 | qfq | 7,236,918 | 61,034,554 | 0.72% |
| 2024-04-30 | 8.08 | 8.67 | 7.95 | 8.34 | 8.17 | qfq | 7,793,620 | 64,749,575 | 2.46% |
| 2024-04-29 | 7.70 | 8.34 | 7.53 | 8.14 | 7.97 | qfq | 5,541,225 | 44,537,720 | 6.41% |
| 2024-04-26 | 7.76 | 7.86 | 7.24 | 7.65 | 7.49 | qfq | 6,347,172 | 48,271,276 | 0.92% |
| 2024-04-25 | 7.18 | 7.63 | 7.08 | 7.58 | 7.43 | qfq | 4,212,180 | 31,137,696 | 5.42% |
| 2024-04-24 | 6.93 | 7.30 | 6.89 | 7.19 | 7.04 | qfq | 3,405,920 | 24,338,153 | 4.35% |
| 2024-04-23 | 6.83 | 7.02 | 6.70 | 6.89 | 6.75 | qfq | 4,583,428 | 31,647,964 | 2.38% |
| 2024-04-22 | 6.88 | 6.93 | 6.58 | 6.73 | 6.59 | qfq | 2,651,860 | 17,869,876 | -2.32% |
| 2024-04-19 | 7.00 | 7.05 | 6.77 | 6.89 | 6.75 | qfq | 3,231,940 | 22,303,026 | -1.57% |
| 2024-04-18 | 7.08 | 7.19 | 6.85 | 7.00 | 6.86 | qfq | 3,885,800 | 27,362,424 | -0.57% |
| 2024-04-17 | 6.46 | 7.14 | 6.45 | 7.04 | 6.90 | qfq | 4,650,620 | 32,402,102 | 10.00% |
| 2024-04-16 | 7.02 | 7.02 | 6.40 | 6.40 | 6.27 | qfq | 5,523,280 | 36,228,040 | -9.22% |
| 2024-04-15 | 7.58 | 7.73 | 6.89 | 7.05 | 6.91 | qfq | 6,789,436 | 48,935,616 | -7.96% |
| 2024-04-12 | 7.87 | 8.13 | 7.65 | 7.66 | 7.50 | qfq | 2,799,000 | 21,833,763 | -2.30% |
| 2024-04-11 | 7.82 | 8.07 | 7.70 | 7.84 | 7.68 | qfq | 3,099,600 | 24,553,762 | 0.13% |
| 2024-04-10 | 8.21 | 8.25 | 7.68 | 7.83 | 7.67 | qfq | 3,851,780 | 30,408,485 | -4.04% |
| 2024-04-09 | 8.02 | 8.22 | 8.01 | 8.16 | 7.99 | qfq | 3,044,425 | 24,760,126 | 1.75% |
| 2024-04-08 | 8.60 | 8.61 | 8.00 | 8.02 | 7.86 | qfq | 4,221,227 | 34,806,545 | -7.18% |
| 2024-04-03 | 8.77 | 8.77 | 8.41 | 8.64 | 8.46 | qfq | 3,389,496 | 29,088,575 | -1.14% |
| 2024-04-02 | 8.66 | 8.82 | 8.65 | 8.74 | 8.56 | qfq | 3,817,159 | 33,397,787 | 0.58% |
| 2024-04-01 | 8.47 | 8.70 | 8.40 | 8.69 | 8.51 | qfq | 5,423,942 | 46,606,191 | 1.88% |
| 2024-03-29 | 8.36 | 8.83 | 8.31 | 8.53 | 8.36 | qfq | 5,133,340 | 43,636,114 | 2.40% |
| 2024-03-28 | 7.98 | 8.40 | 7.95 | 8.33 | 8.16 | qfq | 3,182,520 | 26,263,360 | 4.39% |
| 2024-03-27 | 8.32 | 8.36 | 7.93 | 7.98 | 7.82 | qfq | 2,467,100 | 20,005,227 | -4.20% |
| 2024-03-26 | 8.35 | 8.48 | 8.15 | 8.33 | 8.16 | qfq | 2,545,300 | 21,107,164 | 0.24% |
| 2024-03-25 | 8.66 | 8.67 | 8.28 | 8.31 | 8.14 | qfq | 3,606,095 | 30,639,343 | -4.26% |
| 2024-03-22 | 8.98 | 9.04 | 8.62 | 8.68 | 8.50 | qfq | 3,865,900 | 33,820,094 | -3.23% |
| 2024-03-21 | 8.99 | 9.17 | 8.70 | 8.97 | 8.79 | qfq | 3,607,200 | 32,095,472 | -0.11% |
| 2024-03-20 | 8.73 | 8.98 | 8.70 | 8.98 | 8.80 | qfq | 3,035,986 | 26,900,022 | 2.75% |
| 2024-03-19 | 8.86 | 8.90 | 8.71 | 8.74 | 8.56 | qfq | 2,585,390 | 22,705,861 | -1.02% |
| 2024-03-18 | 8.60 | 8.87 | 8.58 | 8.83 | 8.65 | qfq | 3,357,460 | 29,244,339 | 3.03% |
| 2024-03-15 | 8.33 | 8.63 | 8.23 | 8.57 | 8.40 | qfq | 3,188,411 | 26,887,083 | 2.63% |
| 2024-03-14 | 8.44 | 8.51 | 8.14 | 8.35 | 8.18 | qfq | 3,086,158 | 25,772,034 | -1.07% |
| 2024-03-13 | 8.49 | 8.59 | 8.27 | 8.44 | 8.27 | qfq | 3,114,600 | 26,201,974 | -0.12% |
| 2024-03-12 | 8.36 | 8.46 | 8.21 | 8.45 | 8.28 | qfq | 3,386,780 | 28,281,977 | 2.18% |
| 2024-03-11 | 8.08 | 8.30 | 8.01 | 8.27 | 8.10 | qfq | 2,994,314 | 24,608,782 | 2.35% |
| 2024-03-08 | 8.13 | 8.18 | 7.99 | 8.08 | 7.92 | qfq | 2,341,128 | 18,889,141 | -0.25% |
| 2024-03-07 | 8.06 | 8.37 | 8.01 | 8.10 | 7.93 | qfq | 3,181,020 | 26,060,674 | 1.25% |
| 2024-03-06 | 7.84 | 8.10 | 7.75 | 8.00 | 7.84 | qfq | 2,578,160 | 20,511,536 | 1.91% |
| 2024-03-05 | 8.09 | 8.13 | 7.83 | 7.85 | 7.69 | qfq | 2,785,620 | 22,061,956 | -2.97% |
| 2024-03-04 | 8.35 | 8.48 | 7.90 | 8.09 | 7.93 | qfq | 3,147,994 | 25,435,692 | -2.06% |
| 2024-03-01 | 8.29 | 8.45 | 8.15 | 8.26 | 8.09 | qfq | 3,922,759 | 32,486,848 | 0.12% |
| 2024-02-29 | 7.81 | 8.28 | 7.63 | 8.25 | 8.08 | qfq | 5,393,940 | 43,651,205 | 3.90% |
| 2024-02-28 | 9.04 | 9.29 | 7.83 | 7.94 | 7.78 | qfq | 7,856,440 | 66,645,975 | -12.07% |
| 2024-02-27 | 8.72 | 9.05 | 8.62 | 9.03 | 8.85 | qfq | 2,970,946 | 26,380,254 | 3.67% |
| 2024-02-26 | 8.48 | 8.97 | 8.41 | 8.71 | 8.53 | qfq | 3,758,225 | 32,667,797 | 2.83% |
| 2024-02-23 | 8.15 | 8.47 | 8.10 | 8.47 | 8.30 | qfq | 3,012,200 | 24,895,910 | 3.93% |
| 2024-02-22 | 7.89 | 8.15 | 7.81 | 8.15 | 7.98 | qfq | 3,563,802 | 28,536,711 | 3.16% |
| 2024-02-21 | 7.54 | 8.05 | 7.54 | 7.90 | 7.74 | qfq | 4,312,300 | 34,099,632 | 3.81% |
| 2024-02-20 | 7.40 | 7.63 | 7.23 | 7.61 | 7.45 | qfq | 2,917,480 | 21,854,071 | 3.26% |
| 2024-02-19 | 7.05 | 7.66 | 7.03 | 7.37 | 7.22 | qfq | 4,676,812 | 34,685,361 | 7.12% |
| 2024-02-08 | 6.05 | 6.95 | 6.04 | 6.88 | 6.74 | qfq | 4,221,433 | 27,273,940 | 15.82% |
| 2024-02-07 | 6.76 | 6.76 | 5.94 | 5.94 | 5.82 | qfq | 5,693,594 | 35,390,705 | -12.65% |
| 2024-02-06 | 7.06 | 7.06 | 5.82 | 6.80 | 6.66 | qfq | 6,808,586 | 43,630,646 | -3.68% |
| 2024-02-05 | 8.49 | 8.49 | 6.96 | 7.06 | 6.92 | qfq | 5,679,802 | 41,472,229 | -15.65% |
| 2024-02-02 | 9.04 | 9.17 | 8.01 | 8.37 | 8.20 | qfq | 4,015,480 | 34,271,992 | -7.10% |
| 2024-02-01 | 9.20 | 9.35 | 8.82 | 9.01 | 8.83 | qfq | 3,422,877 | 30,784,351 | -3.53% |
| 2024-01-31 | 9.89 | 10.23 | 9.25 | 9.34 | 9.15 | qfq | 3,067,500 | 29,331,690 | -7.06% |
| 2024-01-30 | 10.45 | 10.45 | 9.99 | 10.05 | 9.85 | qfq | 1,874,800 | 19,140,828 | -3.92% |
| 2024-01-29 | 10.83 | 11.02 | 10.40 | 10.46 | 10.25 | qfq | 2,226,900 | 23,630,721 | -4.04% |
| 2024-01-26 | 10.82 | 11.17 | 10.80 | 10.90 | 10.68 | qfq | 2,338,720 | 25,710,127 | 0.83% |
| 2024-01-25 | 10.69 | 10.98 | 10.50 | 10.81 | 10.59 | qfq | 3,476,780 | 37,334,982 | 1.12% |
| 2024-01-24 | 10.10 | 10.72 | 10.03 | 10.69 | 10.47 | qfq | 5,272,310 | 54,773,963 | 7.22% |
| 2024-01-23 | 10.66 | 10.77 | 9.97 | 9.97 | 9.77 | qfq | 4,802,840 | 49,036,890 | -7.34% |
| 2024-01-22 | 11.57 | 11.70 | 10.52 | 10.76 | 10.54 | qfq | 3,928,020 | 43,579,824 | -6.60% |
| 2024-01-19 | 12.32 | 12.32 | 11.24 | 11.52 | 11.29 | qfq | 4,120,165 | 48,358,247 | -6.34% |
| 2024-01-18 | 12.63 | 12.92 | 11.89 | 12.30 | 12.05 | qfq | 4,121,080 | 50,356,950 | -2.69% |
| 2024-01-17 | 13.01 | 13.25 | 12.61 | 12.64 | 12.38 | qfq | 2,341,000 | 30,208,124 | -2.77% |
| 2024-01-16 | 13.22 | 13.32 | 12.75 | 13.00 | 12.73 | qfq | 2,263,043 | 29,418,475 | -1.59% |
| 2024-01-15 | 13.39 | 13.55 | 13.13 | 13.21 | 12.94 | qfq | 1,880,300 | 24,964,382 | -1.42% |
| 2024-01-12 | 13.47 | 13.79 | 13.27 | 13.40 | 13.13 | qfq | 2,157,340 | 29,095,641 | 0.00% |
| 2024-01-11 | 13.21 | 13.42 | 13.06 | 13.40 | 13.13 | qfq | 2,447,240 | 32,464,132 | 1.28% |
| 2024-01-10 | 13.70 | 13.70 | 13.00 | 13.23 | 12.96 | qfq | 2,026,080 | 27,033,658 | -2.51% |
| 2024-01-09 | 13.42 | 13.65 | 13.35 | 13.57 | 13.29 | qfq | 1,550,680 | 20,937,776 | 1.04% |
| 2024-01-08 | 13.75 | 13.76 | 13.36 | 13.43 | 13.16 | qfq | 1,460,700 | 19,733,836 | -2.11% |
| 2024-01-05 | 14.19 | 14.20 | 13.53 | 13.72 | 13.44 | qfq | 3,012,000 | 41,657,265 | -3.38% |
| 2024-01-04 | 14.01 | 14.21 | 13.90 | 14.20 | 13.91 | qfq | 1,893,700 | 26,725,432 | 0.85% |
| 2024-01-03 | 13.87 | 14.12 | 13.75 | 14.08 | 13.79 | qfq | 2,007,400 | 27,951,220 | 0.93% |
| 2024-01-02 | 14.14 | 14.14 | 13.71 | 13.95 | 13.67 | qfq | 3,261,159 | 45,336,501 | -1.41% |
| 2023-12-29 | 13.95 | 14.25 | 13.88 | 14.15 | 13.86 | qfq | 3,801,020 | 53,390,914 | 0.93% |
| 2023-12-28 | 14.19 | 14.20 | 13.75 | 14.02 | 13.73 | qfq | 4,426,703 | 61,629,873 | -1.96% |
| 2023-12-27 | 14.39 | 14.47 | 14.07 | 14.30 | 14.01 | qfq | 3,770,785 | 53,507,617 | -0.97% |
| 2023-12-26 | 14.07 | 14.45 | 13.82 | 14.44 | 14.15 | qfq | 4,801,173 | 67,655,974 | 2.41% |
| 2023-12-25 | 14.06 | 14.15 | 13.76 | 14.10 | 13.81 | qfq | 4,898,205 | 68,208,879 | 0.07% |
| 2023-12-22 | 13.44 | 14.09 | 13.40 | 14.09 | 13.80 | qfq | 4,572,860 | 62,849,196 | 4.84% |
| 2023-12-21 | 13.37 | 13.48 | 13.10 | 13.44 | 13.17 | qfq | 1,667,000 | 22,156,371 | 0.22% |
| 2023-12-20 | 13.41 | 13.62 | 13.32 | 13.41 | 13.14 | qfq | 1,876,263 | 25,279,052 | 0.07% |
| 2023-12-19 | 13.20 | 13.80 | 13.20 | 13.40 | 13.13 | qfq | 2,821,699 | 38,136,748 | 1.44% |
| 2023-12-18 | 13.16 | 13.32 | 13.07 | 13.21 | 12.94 | qfq | 993,380 | 13,139,282 | 0.08% |
| 2023-12-15 | 13.29 | 13.35 | 13.11 | 13.20 | 12.93 | qfq | 985,510 | 13,023,804 | -0.68% |
| 2023-12-14 | 13.49 | 13.49 | 13.18 | 13.29 | 13.02 | qfq | 893,480 | 11,867,671 | 0.23% |
| 2023-12-13 | 13.44 | 13.59 | 13.26 | 13.26 | 12.99 | qfq | 1,798,380 | 24,055,356 | -1.34% |
| 2023-12-12 | 12.90 | 13.45 | 12.90 | 13.44 | 13.17 | qfq | 2,013,500 | 26,659,958 | 4.19% |
| 2023-12-11 | 12.77 | 12.97 | 12.61 | 12.90 | 12.64 | qfq | 1,415,300 | 18,150,405 | 1.02% |
| 2023-12-08 | 13.03 | 13.03 | 12.68 | 12.77 | 12.51 | qfq | 1,841,180 | 23,546,846 | -1.16% |
| 2023-12-07 | 13.08 | 13.22 | 12.92 | 12.92 | 12.66 | qfq | 1,053,680 | 13,712,966 | -1.22% |
| 2023-12-06 | 13.10 | 13.29 | 13.00 | 13.08 | 12.81 | qfq | 1,599,900 | 20,969,598 | -0.61% |
| 2023-12-05 | 13.27 | 13.37 | 13.06 | 13.16 | 12.89 | qfq | 1,977,100 | 26,233,001 | 0.08% |
| 2023-12-04 | 12.96 | 13.19 | 12.96 | 13.15 | 12.88 | qfq | 1,375,900 | 18,057,986 | 1.62% |
| 2023-12-01 | 12.97 | 12.98 | 12.71 | 12.94 | 12.68 | qfq | 836,400 | 10,756,245 | 0.62% |
| 2023-11-30 | 13.02 | 13.09 | 12.65 | 12.86 | 12.60 | qfq | 1,744,692 | 22,369,315 | -1.08% |
| 2023-11-29 | 13.17 | 13.19 | 12.95 | 13.00 | 12.73 | qfq | 1,220,600 | 15,901,174 | -0.76% |
| 2023-11-28 | 13.08 | 13.19 | 12.97 | 13.10 | 12.83 | qfq | 1,225,259 | 16,081,387 | 0.31% |
| 2023-11-27 | 12.99 | 13.25 | 12.89 | 13.06 | 12.79 | qfq | 1,272,900 | 16,615,457 | 0.08% |
| 2023-11-24 | 13.18 | 13.20 | 12.96 | 13.05 | 12.78 | qfq | 1,055,440 | 13,766,286 | -0.91% |
| 2023-11-23 | 13.11 | 13.21 | 13.07 | 13.17 | 12.90 | qfq | 971,966 | 12,763,525 | 0.46% |
| 2023-11-22 | 13.24 | 13.30 | 13.06 | 13.11 | 12.84 | qfq | 1,189,540 | 15,697,834 | -0.23% |
| 2023-11-21 | 13.25 | 13.45 | 13.06 | 13.14 | 12.87 | qfq | 1,538,902 | 20,339,782 | -0.83% |
| 2023-11-20 | 13.29 | 13.29 | 13.05 | 13.25 | 12.98 | qfq | 958,280 | 12,627,751 | 0.61% |
| 2023-11-17 | 13.20 | 13.31 | 13.05 | 13.17 | 12.90 | qfq | 1,104,600 | 14,542,116 | -0.30% |
| 2023-11-16 | 13.36 | 13.58 | 13.17 | 13.21 | 12.94 | qfq | 1,243,380 | 16,487,587 | -0.83% |
| 2023-11-15 | 13.08 | 13.33 | 12.95 | 13.32 | 13.05 | qfq | 2,004,580 | 26,395,951 | 2.38% |
| 2023-11-14 | 13.26 | 13.26 | 12.88 | 13.01 | 12.74 | qfq | 2,078,000 | 26,992,886 | -0.91% |
| 2023-11-13 | 13.25 | 13.33 | 12.96 | 13.13 | 12.86 | qfq | 1,392,800 | 18,261,560 | -0.61% |
| 2023-11-10 | 13.29 | 13.29 | 13.01 | 13.21 | 12.94 | qfq | 1,322,820 | 17,395,387 | -0.08% |
| 2023-11-09 | 13.70 | 13.70 | 13.15 | 13.22 | 12.95 | qfq | 1,872,980 | 24,875,530 | -2.07% |
| 2023-11-08 | 13.33 | 13.59 | 13.30 | 13.50 | 13.22 | qfq | 1,864,480 | 25,095,896 | 1.35% |
| 2023-11-07 | 13.08 | 13.36 | 12.93 | 13.32 | 13.05 | qfq | 1,936,220 | 25,485,343 | 1.68% |
| 2023-11-06 | 12.87 | 13.17 | 12.87 | 13.10 | 12.83 | qfq | 1,294,280 | 16,862,022 | 2.50% |
| 2023-11-03 | 12.80 | 13.01 | 12.69 | 12.78 | 12.52 | qfq | 1,187,480 | 15,263,188 | 1.19% |
| 2023-11-02 | 12.71 | 12.90 | 12.62 | 12.63 | 12.37 | qfq | 1,176,280 | 14,979,186 | -1.02% |
| 2023-11-01 | 12.59 | 12.87 | 12.58 | 12.76 | 12.50 | qfq | 1,216,100 | 15,508,705 | 1.43% |
| 2023-10-31 | 12.60 | 12.90 | 12.47 | 12.58 | 12.32 | qfq | 2,107,100 | 26,696,658 | -0.16% |
| 2023-10-30 | 12.13 | 12.66 | 12.06 | 12.60 | 12.34 | qfq | 2,314,160 | 28,885,992 | 4.13% |
| 2023-10-27 | 11.91 | 12.40 | 11.86 | 12.10 | 11.85 | qfq | 2,755,040 | 33,528,181 | 1.17% |
| 2023-10-26 | 12.51 | 12.69 | 11.86 | 11.96 | 11.72 | qfq | 2,918,040 | 35,362,746 | -5.45% |
| 2023-10-25 | 12.40 | 12.65 | 12.01 | 12.65 | 12.39 | qfq | 3,157,960 | 39,261,418 | 6.04% |
| 2023-10-24 | 11.34 | 11.94 | 11.34 | 11.93 | 11.69 | qfq | 1,838,300 | 21,638,592 | 5.58% |
| 2023-10-23 | 12.06 | 12.20 | 11.28 | 11.30 | 11.07 | qfq | 2,693,360 | 31,205,941 | -6.92% |
| 2023-10-20 | 12.54 | 12.60 | 12.10 | 12.14 | 11.89 | qfq | 1,578,100 | 19,352,740 | -2.25% |
| 2023-10-19 | 12.52 | 12.72 | 12.42 | 12.42 | 12.17 | qfq | 979,140 | 12,272,556 | -1.04% |
| 2023-10-18 | 12.84 | 12.92 | 12.51 | 12.55 | 12.29 | qfq | 811,280 | 10,237,157 | -2.26% |
| 2023-10-17 | 12.99 | 13.04 | 12.75 | 12.84 | 12.58 | qfq | 784,620 | 10,077,871 | -0.62% |
| 2023-10-16 | 13.05 | 13.17 | 12.80 | 12.92 | 12.66 | qfq | 1,111,237 | 14,370,115 | -0.84% |
| 2023-10-13 | 13.14 | 13.23 | 12.90 | 13.03 | 12.76 | qfq | 1,247,137 | 16,282,623 | -0.99% |
| 2023-10-12 | 13.41 | 13.53 | 13.10 | 13.16 | 12.89 | qfq | 1,422,817 | 18,779,870 | -1.79% |
| 2023-10-11 | 13.42 | 13.59 | 13.22 | 13.40 | 13.13 | qfq | 1,471,180 | 19,783,173 | -0.15% |
| 2023-10-10 | 13.41 | 13.56 | 13.32 | 13.42 | 13.15 | qfq | 1,259,880 | 16,912,394 | -0.15% |
| 2023-10-09 | 13.50 | 13.71 | 13.27 | 13.44 | 13.17 | qfq | 1,401,220 | 18,808,685 | -0.07% |
| 2023-09-28 | 13.48 | 13.52 | 13.26 | 13.45 | 13.18 | qfq | 1,202,706 | 16,103,312 | 1.13% |
| 2023-09-27 | 13.25 | 13.58 | 13.08 | 13.30 | 13.03 | qfq | 2,555,260 | 34,183,674 | 1.14% |
| 2023-09-26 | 12.99 | 13.28 | 12.92 | 13.15 | 12.88 | qfq | 1,425,254 | 18,735,441 | 1.00% |
| 2023-09-25 | 13.10 | 13.34 | 12.90 | 13.02 | 12.75 | qfq | 1,647,820 | 21,530,435 | -0.61% |
| 2023-09-22 | 13.20 | 13.29 | 13.06 | 13.10 | 12.83 | qfq | 1,969,040 | 25,855,512 | -0.61% |
| 2023-09-21 | 12.89 | 13.36 | 12.73 | 13.18 | 12.91 | qfq | 3,041,359 | 40,116,615 | 1.85% |
| 2023-09-20 | 12.69 | 13.25 | 12.51 | 12.94 | 12.68 | qfq | 1,814,361 | 23,625,156 | 1.41% |
| 2023-09-19 | 13.09 | 13.13 | 12.63 | 12.76 | 12.50 | qfq | 2,434,400 | 31,037,020 | -2.30% |
| 2023-09-18 | 12.50 | 13.35 | 12.38 | 13.06 | 12.79 | qfq | 4,384,781 | 57,228,362 | 4.31% |
| 2023-09-15 | 12.44 | 12.67 | 12.40 | 12.52 | 12.26 | qfq | 867,861 | 10,881,119 | 0.97% |
| 2023-09-14 | 12.65 | 12.65 | 12.38 | 12.40 | 12.15 | qfq | 911,620 | 11,337,926 | -1.82% |
| 2023-09-13 | 12.87 | 12.87 | 12.46 | 12.63 | 12.37 | qfq | 1,071,880 | 13,518,499 | -1.56% |
| 2023-09-12 | 12.78 | 12.90 | 12.73 | 12.83 | 12.57 | qfq | 752,900 | 9,658,874 | 0.39% |
| 2023-09-11 | 12.50 | 12.82 | 12.41 | 12.78 | 12.52 | qfq | 1,085,180 | 13,738,155 | 1.51% |
| 2023-09-08 | 12.74 | 12.74 | 12.45 | 12.59 | 12.33 | qfq | 873,980 | 10,952,773 | -0.08% |
| 2023-09-07 | 12.87 | 12.87 | 12.54 | 12.60 | 12.34 | qfq | 1,151,960 | 14,609,676 | -1.79% |
| 2023-09-06 | 12.74 | 12.89 | 12.64 | 12.83 | 12.57 | qfq | 1,301,860 | 16,585,682 | -0.16% |
| 2023-09-05 | 12.80 | 12.96 | 12.67 | 12.85 | 12.59 | qfq | 1,325,500 | 16,912,741 | -0.16% |
| 2023-09-04 | 12.68 | 13.22 | 12.68 | 12.87 | 12.61 | qfq | 2,149,320 | 27,746,540 | 1.74% |
| 2023-09-01 | 12.73 | 12.94 | 12.55 | 12.65 | 12.39 | qfq | 788,300 | 9,964,336 | -0.63% |
| 2023-08-31 | 12.88 | 13.00 | 12.67 | 12.73 | 12.47 | qfq | 1,412,820 | 18,054,438 | -1.62% |
| 2023-08-30 | 12.81 | 13.10 | 12.75 | 12.94 | 12.68 | qfq | 1,631,750 | 21,077,460 | 1.81% |
| 2023-08-29 | 12.33 | 12.74 | 12.27 | 12.71 | 12.45 | qfq | 1,891,500 | 23,795,771 | 3.76% |
| 2023-08-28 | 12.82 | 12.86 | 12.22 | 12.25 | 12.00 | qfq | 1,691,040 | 21,145,407 | -0.49% |
| 2023-08-25 | 12.48 | 12.59 | 12.19 | 12.31 | 12.06 | qfq | 1,589,728 | 19,681,426 | -0.32% |
| 2023-08-24 | 12.99 | 12.99 | 12.35 | 12.35 | 12.10 | qfq | 1,872,221 | 23,479,562 | -4.26% |
| 2023-08-23 | 13.18 | 13.18 | 12.70 | 12.90 | 12.64 | qfq | 1,420,820 | 18,290,402 | -2.12% |
| 2023-08-22 | 13.22 | 13.29 | 12.86 | 13.18 | 12.91 | qfq | 1,647,600 | 21,503,421 | 0.69% |
| 2023-08-21 | 13.19 | 13.35 | 13.05 | 13.09 | 12.82 | qfq | 849,900 | 11,199,666 | -0.83% |
| 2023-08-18 | 13.44 | 13.54 | 13.12 | 13.20 | 12.93 | qfq | 1,054,700 | 14,030,166 | -2.00% |
| 2023-08-17 | 13.47 | 13.50 | 13.00 | 13.47 | 13.20 | qfq | 2,483,220 | 32,947,091 | 0.67% |
| 2023-08-16 | 13.45 | 13.67 | 13.35 | 13.38 | 13.11 | qfq | 1,796,500 | 24,228,493 | -1.04% |
| 2023-08-15 | 13.40 | 13.53 | 13.08 | 13.52 | 13.24 | qfq | 1,952,600 | 26,083,363 | 1.05% |
| 2023-08-14 | 13.09 | 13.38 | 13.04 | 13.38 | 13.11 | qfq | 1,919,336 | 25,323,350 | 1.06% |
| 2023-08-11 | 13.35 | 13.50 | 13.17 | 13.24 | 12.97 | qfq | 1,430,400 | 19,024,417 | -1.05% |
| 2023-08-10 | 13.14 | 13.55 | 13.14 | 13.38 | 13.11 | qfq | 1,688,740 | 22,521,757 | 0.22% |
| 2023-08-09 | 13.39 | 13.62 | 13.06 | 13.35 | 13.08 | qfq | 3,229,840 | 43,067,113 | -0.37% |
| 2023-08-08 | 14.82 | 15.15 | 13.28 | 13.40 | 13.13 | qfq | 5,208,500 | 72,769,971 | -5.10% |
| 2023-08-07 | 14.12 | 14.26 | 13.81 | 14.12 | 13.83 | qfq | 3,881,446 | 54,435,903 | -1.60% |
| 2023-08-04 | 14.03 | 14.56 | 13.95 | 14.35 | 14.06 | qfq | 3,086,900 | 44,159,492 | 1.77% |
| 2023-08-03 | 14.46 | 14.60 | 13.90 | 14.10 | 13.81 | qfq | 3,724,700 | 53,007,451 | -2.49% |
| 2023-08-02 | 14.85 | 14.90 | 14.03 | 14.46 | 14.17 | qfq | 5,137,791 | 74,392,778 | -2.23% |
| 2023-08-01 | 15.65 | 15.67 | 14.29 | 14.79 | 14.49 | qfq | 6,934,806 | 102,526,256 | -4.83% |
| 2023-07-31 | 15.33 | 15.55 | 15.22 | 15.54 | 15.22 | qfq | 3,306,680 | 50,992,754 | 1.37% |
| 2023-07-28 | 15.32 | 15.50 | 15.15 | 15.33 | 15.02 | qfq | 1,833,460 | 28,141,881 | -0.45% |
| 2023-07-27 | 15.61 | 15.80 | 15.25 | 15.40 | 15.09 | qfq | 2,656,360 | 41,052,339 | -1.28% |
| 2023-07-26 | 15.40 | 15.74 | 15.23 | 15.60 | 15.28 | qfq | 3,011,000 | 46,775,346 | 0.65% |
| 2023-07-25 | 15.30 | 15.74 | 15.21 | 15.50 | 15.18 | qfq | 4,122,811 | 63,668,071 | 0.58% |
| 2023-07-24 | 15.68 | 15.68 | 14.96 | 15.41 | 15.10 | qfq | 4,352,966 | 66,477,228 | -0.58% |
| 2023-07-21 | 14.70 | 15.60 | 14.70 | 15.50 | 15.18 | qfq | 5,972,754 | 91,209,650 | 4.80% |
| 2023-07-20 | 15.00 | 15.10 | 14.70 | 14.79 | 14.49 | qfq | 3,182,480 | 47,168,000 | -0.94% |
| 2023-07-19 | 14.37 | 14.95 | 14.31 | 14.93 | 14.63 | qfq | 4,802,962 | 70,974,715 | 4.11% |
| 2023-07-18 | 14.27 | 14.46 | 14.16 | 14.34 | 14.05 | qfq | 1,738,200 | 24,933,811 | 0.49% |