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
英飞特300582.SZ
最近收盘价9.982026-07-17
最近交易日2026-07-17
成交量（股）7,591,775
成交额（元）77,840,039
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.038 | — | — | — | 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 | 10.62 | 10.73 | 9.87 | 9.98 | 9.98 | qfq | 7,591,775 | 77,840,039 | -6.38% |
| 2026-07-16 | 10.58 | 10.98 | 10.56 | 10.66 | 10.66 | qfq | 5,483,380 | 58,888,415 | -1.11% |
| 2026-07-15 | 11.01 | 11.09 | 10.60 | 10.78 | 10.78 | qfq | 5,193,233 | 55,998,163 | -0.92% |
| 2026-07-14 | 10.88 | 10.92 | 10.45 | 10.88 | 10.88 | qfq | 6,047,525 | 64,824,611 | 0.28% |
| 2026-07-13 | 11.72 | 11.72 | 10.78 | 10.85 | 10.85 | qfq | 7,247,600 | 80,722,183 | -7.42% |
| 2026-07-10 | 11.72 | 12.14 | 11.54 | 11.72 | 11.72 | qfq | 6,822,098 | 81,005,968 | -0.34% |
| 2026-07-09 | 11.13 | 11.89 | 10.91 | 11.76 | 11.76 | qfq | 8,995,300 | 102,786,906 | 4.72% |
| 2026-07-08 | 11.44 | 11.53 | 11.01 | 11.23 | 11.23 | qfq | 5,563,825 | 62,464,831 | -2.26% |
| 2026-07-07 | 11.70 | 11.96 | 11.40 | 11.49 | 11.49 | qfq | 5,912,850 | 68,531,916 | -3.12% |
| 2026-07-06 | 12.09 | 12.37 | 11.56 | 11.86 | 11.86 | qfq | 8,103,033 | 96,407,757 | -1.74% |
| 2026-07-03 | 12.00 | 12.30 | 11.88 | 12.07 | 12.07 | qfq | 8,152,008 | 98,393,782 | 1.43% |
| 2026-07-02 | 12.06 | 12.49 | 11.83 | 11.90 | 11.90 | qfq | 10,326,750 | 125,270,755 | -1.98% |
| 2026-07-01 | 12.15 | 12.33 | 11.92 | 12.14 | 12.14 | qfq | 9,274,200 | 112,484,306 | -0.33% |
| 2026-06-30 | 12.02 | 12.49 | 11.74 | 12.18 | 12.18 | qfq | 10,215,250 | 124,942,229 | 1.25% |
| 2026-06-29 | 12.51 | 12.78 | 11.89 | 12.03 | 12.03 | qfq | 12,095,750 | 147,284,537 | -4.45% |
| 2026-06-26 | 12.70 | 13.28 | 12.51 | 12.59 | 12.59 | qfq | 9,222,031 | 117,781,267 | -2.33% |
| 2026-06-25 | 13.34 | 13.55 | 12.71 | 12.89 | 12.89 | qfq | 11,987,699 | 155,694,594 | -4.38% |
| 2026-06-24 | 13.95 | 14.16 | 13.37 | 13.48 | 13.48 | qfq | 10,554,300 | 143,961,547 | -4.67% |
| 2026-06-23 | 14.05 | 14.44 | 13.88 | 14.14 | 14.14 | qfq | 10,504,200 | 148,814,173 | 0.35% |
| 2026-06-22 | 14.35 | 14.41 | 13.46 | 14.09 | 14.09 | qfq | 14,708,700 | 203,253,633 | -1.74% |
| 2026-06-18 | 14.89 | 14.94 | 14.28 | 14.34 | 14.34 | qfq | 11,853,129 | 172,688,598 | -4.08% |
| 2026-06-17 | 15.14 | 15.46 | 14.84 | 14.95 | 14.95 | qfq | 12,270,425 | 185,767,340 | -2.48% |
| 2026-06-16 | 14.55 | 15.46 | 14.35 | 15.33 | 15.33 | qfq | 14,847,449 | 224,043,038 | 5.80% |
| 2026-06-15 | 14.20 | 14.75 | 13.94 | 14.49 | 14.49 | qfq | 8,440,300 | 122,122,169 | 3.13% |
| 2026-06-12 | 14.02 | 14.34 | 13.85 | 14.05 | 14.05 | qfq | 8,937,600 | 125,807,708 | 1.81% |
| 2026-06-11 | 14.08 | 14.60 | 13.48 | 13.80 | 13.80 | qfq | 9,898,350 | 137,005,520 | -3.09% |
| 2026-06-10 | 14.60 | 14.62 | 13.85 | 14.24 | 14.24 | qfq | 13,044,557 | 184,879,863 | -4.37% |
| 2026-06-09 | 14.51 | 15.18 | 14.03 | 14.89 | 14.89 | qfq | 13,900,799 | 202,820,440 | 3.40% |
| 2026-06-08 | 14.33 | 14.66 | 13.94 | 14.40 | 14.40 | qfq | 10,750,325 | 154,092,158 | -2.70% |
| 2026-06-05 | 14.30 | 15.13 | 13.78 | 14.80 | 14.80 | qfq | 12,223,105 | 177,578,361 | 3.14% |
| 2026-06-04 | 14.28 | 14.89 | 14.27 | 14.35 | 14.35 | qfq | 7,193,500 | 104,762,562 | -0.49% |
| 2026-06-03 | 14.53 | 14.85 | 14.27 | 14.42 | 14.42 | qfq | 7,924,550 | 115,802,013 | -1.17% |
| 2026-06-02 | 14.81 | 14.81 | 14.12 | 14.59 | 14.59 | qfq | 6,776,208 | 98,305,431 | -0.75% |
| 2026-06-01 | 14.63 | 15.19 | 14.50 | 14.70 | 14.70 | qfq | 8,835,850 | 131,424,634 | 0.48% |
| 2026-05-29 | 15.66 | 15.80 | 14.50 | 14.63 | 14.63 | qfq | 12,544,233 | 188,130,092 | -6.87% |
| 2026-05-28 | 15.54 | 15.97 | 15.40 | 15.71 | 15.71 | qfq | 9,247,125 | 145,217,783 | 0.26% |
| 2026-05-27 | 16.09 | 16.38 | 15.41 | 15.67 | 15.67 | qfq | 11,989,875 | 188,954,859 | -2.43% |
| 2026-05-26 | 16.23 | 16.70 | 15.81 | 16.06 | 16.06 | qfq | 11,757,208 | 190,310,830 | -1.65% |
| 2026-05-25 | 16.85 | 17.18 | 16.18 | 16.33 | 16.33 | qfq | 15,920,333 | 265,465,339 | -1.92% |
| 2026-05-22 | 16.34 | 17.10 | 15.90 | 16.65 | 16.65 | qfq | 19,175,742 | 316,639,509 | 0.91% |
| 2026-05-21 | 17.36 | 17.43 | 16.31 | 16.50 | 16.50 | qfq | 19,698,376 | 333,440,903 | -4.73% |
| 2026-05-20 | 17.90 | 18.52 | 16.98 | 17.32 | 17.32 | qfq | 24,904,846 | 437,699,838 | -5.51% |
| 2026-05-19 | 17.52 | 18.88 | 17.13 | 18.33 | 18.33 | qfq | 30,428,539 | 555,991,523 | 3.33% |
| 2026-05-18 | 16.60 | 19.73 | 16.35 | 17.74 | 17.74 | qfq | 40,468,002 | 716,242,303 | 3.86% |
| 2026-05-15 | 16.12 | 17.08 | 15.82 | 17.08 | 17.08 | qfq | 27,970,796 | 463,077,126 | 3.89% |
| 2026-05-14 | 15.90 | 16.59 | 15.33 | 16.44 | 16.44 | qfq | 30,734,825 | 496,971,213 | 3.92% |
| 2026-05-13 | 15.61 | 15.87 | 15.39 | 15.82 | 15.82 | qfq | 14,312,125 | 223,867,295 | 1.02% |
| 2026-05-12 | 15.90 | 16.48 | 15.63 | 15.66 | 15.66 | qfq | 19,797,175 | 314,784,360 | -3.09% |
| 2026-05-11 | 15.63 | 16.16 | 15.31 | 16.16 | 16.16 | qfq | 25,199,676 | 397,440,429 | 3.59% |
| 2026-05-08 | 15.18 | 15.84 | 15.17 | 15.60 | 15.60 | qfq | 16,861,958 | 261,877,249 | 1.83% |
| 2026-05-07 | 15.09 | 15.34 | 15.06 | 15.32 | 15.32 | qfq | 14,253,009 | 217,156,137 | 0.52% |
| 2026-05-06 | 15.11 | 15.39 | 15.02 | 15.24 | 15.24 | qfq | 16,069,809 | 244,073,207 | 1.20% |
| 2026-04-30 | 15.50 | 15.50 | 14.86 | 15.06 | 15.06 | qfq | 18,817,425 | 283,312,621 | -3.21% |
| 2026-04-29 | 15.86 | 15.92 | 15.30 | 15.56 | 15.56 | qfq | 23,751,810 | 369,215,696 | -2.32% |
| 2026-04-28 | 15.70 | 16.18 | 15.28 | 15.93 | 15.93 | qfq | 42,603,355 | 676,894,566 | 1.27% |
| 2026-04-27 | 14.10 | 15.73 | 13.91 | 15.73 | 15.73 | qfq | 38,410,270 | 583,675,898 | 19.98% |
| 2026-04-24 | 12.88 | 13.30 | 12.84 | 13.11 | 13.11 | qfq | 11,872,632 | 155,489,532 | 1.94% |
| 2026-04-23 | 13.13 | 13.15 | 12.77 | 12.86 | 12.86 | qfq | 8,527,245 | 109,978,146 | -2.58% |
| 2026-04-22 | 12.80 | 13.25 | 12.77 | 13.20 | 13.20 | qfq | 10,012,375 | 131,048,225 | 2.25% |
| 2026-04-21 | 12.85 | 13.09 | 12.45 | 12.91 | 12.91 | qfq | 9,544,099 | 121,739,593 | -0.15% |
| 2026-04-20 | 13.02 | 13.16 | 12.85 | 12.93 | 12.93 | qfq | 6,847,704 | 88,886,668 | -0.77% |
| 2026-04-17 | 12.97 | 13.15 | 12.87 | 13.03 | 13.03 | qfq | 6,690,600 | 87,076,463 | -0.23% |
| 2026-04-16 | 12.91 | 13.08 | 12.76 | 13.06 | 13.06 | qfq | 7,018,545 | 90,709,281 | 1.48% |
| 2026-04-15 | 13.37 | 13.40 | 12.83 | 12.87 | 12.87 | qfq | 7,430,229 | 97,016,166 | -3.31% |
| 2026-04-14 | 13.35 | 13.40 | 12.93 | 13.31 | 13.31 | qfq | 7,216,350 | 95,117,949 | 1.29% |
| 2026-04-13 | 13.18 | 13.34 | 13.08 | 13.14 | 13.14 | qfq | 4,863,628 | 64,057,763 | -0.68% |
| 2026-04-10 | 13.36 | 13.62 | 13.14 | 13.23 | 13.23 | qfq | 6,092,472 | 81,395,418 | -0.23% |
| 2026-04-09 | 13.33 | 13.50 | 13.14 | 13.26 | 13.26 | qfq | 7,036,850 | 93,442,701 | -1.78% |
| 2026-04-08 | 12.99 | 13.54 | 12.99 | 13.50 | 13.50 | qfq | 10,454,950 | 139,332,484 | 6.05% |
| 2026-04-07 | 13.12 | 13.33 | 12.46 | 12.73 | 12.73 | qfq | 12,368,115 | 158,669,164 | -3.85% |
| 2026-04-03 | 13.74 | 13.77 | 13.19 | 13.24 | 13.24 | qfq | 4,979,250 | 66,518,636 | -2.93% |
| 2026-04-02 | 13.99 | 14.06 | 13.47 | 13.64 | 13.64 | qfq | 4,906,150 | 67,193,177 | -2.43% |
| 2026-04-01 | 14.08 | 14.15 | 13.69 | 13.98 | 13.98 | qfq | 7,022,800 | 97,731,831 | 2.19% |
| 2026-03-31 | 13.90 | 14.59 | 13.65 | 13.68 | 13.68 | qfq | 9,292,100 | 131,109,453 | -0.94% |
| 2026-03-30 | 13.53 | 13.95 | 13.42 | 13.81 | 13.81 | qfq | 6,567,200 | 90,192,104 | 0.66% |
| 2026-03-27 | 13.38 | 13.76 | 13.38 | 13.72 | 13.72 | qfq | 5,416,782 | 73,976,826 | 0.88% |
| 2026-03-26 | 13.99 | 14.12 | 13.50 | 13.60 | 13.60 | qfq | 5,214,838 | 71,699,782 | -3.20% |
| 2026-03-25 | 14.27 | 14.58 | 13.95 | 14.05 | 14.05 | qfq | 6,854,633 | 97,509,795 | -0.50% |
| 2026-03-24 | 13.84 | 14.12 | 13.56 | 14.12 | 14.12 | qfq | 7,794,375 | 107,616,551 | 4.98% |
| 2026-03-23 | 14.13 | 14.46 | 13.33 | 13.45 | 13.45 | qfq | 9,165,218 | 126,556,491 | -7.31% |
| 2026-03-20 | 15.18 | 15.30 | 14.42 | 14.51 | 14.51 | qfq | 6,776,807 | 100,973,627 | -2.09% |
| 2026-03-19 | 15.16 | 15.23 | 14.73 | 14.82 | 14.82 | qfq | 5,263,100 | 78,705,709 | -3.14% |
| 2026-03-18 | 15.11 | 15.30 | 14.90 | 15.30 | 15.30 | qfq | 5,263,787 | 79,637,991 | 2.27% |
| 2026-03-17 | 15.93 | 15.98 | 14.94 | 14.96 | 14.96 | qfq | 7,442,450 | 113,919,458 | -5.32% |
| 2026-03-16 | 15.78 | 16.01 | 15.45 | 15.80 | 15.80 | qfq | 5,761,175 | 90,463,895 | 0.00% |
| 2026-03-13 | 16.13 | 16.19 | 15.75 | 15.80 | 15.80 | qfq | 6,183,412 | 98,477,482 | -2.05% |
| 2026-03-12 | 16.40 | 16.70 | 15.96 | 16.13 | 16.13 | qfq | 7,771,083 | 126,175,965 | -1.95% |
| 2026-03-11 | 16.72 | 17.01 | 16.31 | 16.45 | 16.45 | qfq | 6,205,888 | 103,213,380 | -1.91% |
| 2026-03-10 | 16.61 | 16.82 | 16.40 | 16.77 | 16.77 | qfq | 7,781,205 | 129,612,533 | 2.26% |
| 2026-03-09 | 16.37 | 16.48 | 15.96 | 16.40 | 16.40 | qfq | 7,706,183 | 124,967,123 | -1.56% |
| 2026-03-06 | 16.71 | 16.84 | 16.35 | 16.66 | 16.66 | qfq | 8,034,075 | 133,126,780 | -1.19% |
| 2026-03-05 | 16.59 | 17.19 | 16.44 | 16.86 | 16.86 | qfq | 12,825,995 | 216,809,784 | 2.80% |
| 2026-03-04 | 15.25 | 16.74 | 15.21 | 16.40 | 16.40 | qfq | 13,584,330 | 221,832,774 | 6.56% |
| 2026-03-03 | 16.20 | 16.43 | 15.38 | 15.39 | 15.39 | qfq | 8,124,609 | 128,477,940 | -5.06% |
| 2026-03-02 | 16.75 | 16.88 | 16.12 | 16.21 | 16.21 | qfq | 10,269,784 | 167,970,635 | -4.87% |
| 2026-02-27 | 16.68 | 17.05 | 16.51 | 17.04 | 17.04 | qfq | 8,446,571 | 141,891,798 | 1.85% |
| 2026-02-26 | 17.00 | 17.00 | 16.70 | 16.73 | 16.73 | qfq | 7,683,650 | 129,129,233 | -1.76% |
| 2026-02-25 | 17.10 | 17.22 | 16.80 | 17.03 | 17.03 | qfq | 8,658,506 | 147,224,386 | -0.41% |
| 2026-02-24 | 17.32 | 17.42 | 17.01 | 17.10 | 17.10 | qfq | 7,157,950 | 122,803,205 | 0.65% |
| 2026-02-13 | 17.49 | 17.58 | 16.97 | 16.99 | 16.99 | qfq | 7,773,103 | 134,096,052 | -1.11% |
| 2026-02-12 | 17.38 | 17.68 | 17.18 | 17.18 | 17.18 | qfq | 9,753,600 | 170,179,201 | -0.69% |
| 2026-02-11 | 17.36 | 17.67 | 17.24 | 17.30 | 17.30 | qfq | 6,528,400 | 113,382,481 | -0.97% |
| 2026-02-10 | 17.70 | 17.89 | 17.37 | 17.47 | 17.47 | qfq | 10,230,058 | 179,718,793 | -1.19% |
| 2026-02-09 | 18.53 | 18.75 | 17.52 | 17.68 | 17.68 | qfq | 17,747,900 | 315,349,595 | -4.12% |
| 2026-02-06 | 18.05 | 19.12 | 17.90 | 18.44 | 18.44 | qfq | 19,797,150 | 368,984,037 | 1.15% |
| 2026-02-05 | 17.90 | 18.49 | 17.70 | 18.23 | 18.23 | qfq | 17,289,625 | 313,777,203 | 0.83% |
| 2026-02-04 | 16.76 | 18.20 | 16.70 | 18.08 | 18.08 | qfq | 24,281,132 | 427,423,690 | 7.88% |
| 2026-02-03 | 17.03 | 17.29 | 16.65 | 16.76 | 16.76 | qfq | 8,833,725 | 148,894,456 | -0.71% |
| 2026-02-02 | 15.82 | 17.43 | 15.82 | 16.88 | 16.88 | qfq | 13,773,801 | 234,715,357 | -3.16% |
| 2026-01-30 | 17.25 | 17.86 | 17.10 | 17.43 | 17.43 | qfq | 10,094,975 | 176,130,749 | -0.51% |
| 2026-01-29 | 18.45 | 18.50 | 17.42 | 17.52 | 17.52 | qfq | 13,249,105 | 235,763,917 | -4.31% |
| 2026-01-28 | 17.95 | 18.59 | 17.70 | 18.31 | 18.31 | qfq | 20,954,033 | 382,517,157 | 2.69% |
| 2026-01-27 | 18.00 | 18.30 | 17.25 | 17.83 | 17.83 | qfq | 14,108,850 | 251,332,109 | -1.82% |
| 2026-01-26 | 18.85 | 18.91 | 17.75 | 18.16 | 18.16 | qfq | 20,903,675 | 378,788,207 | -3.97% |
| 2026-01-23 | 17.82 | 19.27 | 17.79 | 18.91 | 18.91 | qfq | 23,648,950 | 446,003,905 | 6.24% |
| 2026-01-22 | 18.23 | 18.33 | 17.53 | 17.80 | 17.80 | qfq | 13,774,125 | 245,022,875 | -2.84% |
| 2026-01-21 | 17.41 | 18.97 | 16.98 | 18.32 | 18.32 | qfq | 22,869,066 | 411,529,232 | 5.59% |
| 2026-01-20 | 18.80 | 18.80 | 17.20 | 17.35 | 17.35 | qfq | 28,355,666 | 501,293,390 | -7.76% |
| 2026-01-19 | 18.90 | 19.20 | 18.60 | 18.81 | 18.81 | qfq | 20,208,347 | 382,776,122 | -2.49% |
| 2026-01-16 | 18.38 | 20.00 | 18.35 | 19.29 | 19.29 | qfq | 34,651,725 | 673,678,374 | 6.57% |
| 2026-01-15 | 17.96 | 18.35 | 17.40 | 18.10 | 18.10 | qfq | 20,279,975 | 362,622,869 | -0.55% |
| 2026-01-14 | 16.81 | 18.39 | 16.74 | 18.20 | 18.20 | qfq | 29,319,678 | 517,555,983 | 7.31% |
| 2026-01-13 | 17.17 | 17.80 | 16.96 | 16.96 | 16.96 | qfq | 16,174,927 | 278,080,723 | -2.70% |
| 2026-01-12 | 17.47 | 17.70 | 17.20 | 17.43 | 17.43 | qfq | 18,428,585 | 319,826,086 | -1.13% |
| 2026-01-09 | 17.28 | 17.80 | 16.95 | 17.63 | 17.63 | qfq | 21,981,500 | 383,098,777 | 2.44% |
| 2026-01-08 | 18.10 | 18.12 | 17.12 | 17.21 | 17.21 | qfq | 27,171,385 | 472,123,642 | -5.13% |
| 2026-01-07 | 17.17 | 18.67 | 17.17 | 18.14 | 18.14 | qfq | 33,189,132 | 602,004,015 | 3.78% |
| 2026-01-06 | 16.01 | 17.91 | 15.90 | 17.48 | 17.48 | qfq | 35,912,253 | 617,581,194 | 9.11% |
| 2026-01-05 | 15.94 | 16.45 | 15.76 | 16.02 | 16.02 | qfq | 21,915,050 | 351,312,629 | 0.31% |
| 2025-12-31 | 16.30 | 16.48 | 15.83 | 15.97 | 15.97 | qfq | 23,602,911 | 379,630,559 | -2.02% |
| 2025-12-30 | 17.48 | 17.69 | 15.89 | 16.30 | 16.30 | qfq | 46,873,220 | 785,769,885 | -8.22% |
| 2025-12-29 | 14.72 | 17.76 | 14.64 | 17.76 | 17.76 | qfq | 47,610,503 | 796,802,928 | 20.00% |
| 2025-12-26 | 14.77 | 15.05 | 14.61 | 14.80 | 14.80 | qfq | 7,031,275 | 104,061,266 | -0.40% |
| 2025-12-25 | 15.07 | 15.08 | 14.60 | 14.86 | 14.86 | qfq | 6,210,100 | 91,964,487 | -0.87% |
| 2025-12-24 | 14.52 | 15.04 | 14.45 | 14.99 | 14.99 | qfq | 7,160,727 | 106,553,638 | 2.95% |
| 2025-12-23 | 14.55 | 14.75 | 14.35 | 14.56 | 14.56 | qfq | 5,508,650 | 80,051,100 | -0.61% |
| 2025-12-22 | 14.76 | 15.03 | 14.60 | 14.65 | 14.65 | qfq | 5,428,295 | 80,297,902 | -0.88% |
| 2025-12-19 | 15.00 | 15.15 | 14.68 | 14.78 | 14.78 | qfq | 4,768,585 | 70,528,848 | -0.67% |
| 2025-12-18 | 14.80 | 15.38 | 14.72 | 14.88 | 14.88 | qfq | 8,554,456 | 129,418,141 | -0.33% |
| 2025-12-17 | 14.76 | 14.99 | 14.43 | 14.93 | 14.93 | qfq | 6,072,195 | 89,265,949 | 1.43% |
| 2025-12-16 | 14.67 | 15.20 | 14.50 | 14.72 | 14.72 | qfq | 6,988,100 | 103,803,351 | -0.14% |
| 2025-12-15 | 14.93 | 15.06 | 14.62 | 14.74 | 14.74 | qfq | 6,254,550 | 92,618,727 | -2.12% |
| 2025-12-12 | 14.52 | 15.22 | 14.43 | 15.06 | 15.06 | qfq | 9,019,679 | 134,409,693 | 3.72% |
| 2025-12-11 | 14.82 | 14.90 | 14.49 | 14.52 | 14.52 | qfq | 4,923,600 | 72,027,579 | -2.02% |
| 2025-12-10 | 14.89 | 14.92 | 14.69 | 14.82 | 14.82 | qfq | 3,762,800 | 55,628,356 | -0.80% |
| 2025-12-09 | 14.99 | 15.50 | 14.90 | 14.94 | 14.94 | qfq | 6,481,878 | 98,188,437 | -0.47% |
| 2025-12-08 | 14.98 | 15.15 | 14.72 | 15.01 | 15.01 | qfq | 6,588,200 | 98,186,825 | 0.20% |
| 2025-12-05 | 14.60 | 15.09 | 14.43 | 14.98 | 14.98 | qfq | 7,343,050 | 108,967,731 | 3.24% |
| 2025-12-04 | 14.75 | 14.87 | 14.33 | 14.51 | 14.51 | qfq | 5,652,900 | 81,975,431 | -1.89% |
| 2025-12-03 | 15.32 | 15.37 | 14.70 | 14.79 | 14.79 | qfq | 8,469,566 | 126,134,390 | -3.21% |
| 2025-12-02 | 15.08 | 15.35 | 14.94 | 15.28 | 15.28 | qfq | 7,425,143 | 112,905,853 | 0.86% |
| 2025-12-01 | 14.80 | 15.47 | 14.80 | 15.15 | 15.15 | qfq | 11,731,420 | 178,709,423 | 2.30% |
| 2025-11-28 | 14.03 | 14.85 | 14.00 | 14.81 | 14.81 | qfq | 8,780,300 | 127,372,566 | 5.48% |
| 2025-11-27 | 13.83 | 14.38 | 13.73 | 14.04 | 14.04 | qfq | 5,862,000 | 82,366,618 | 1.52% |
| 2025-11-26 | 13.67 | 14.46 | 13.58 | 13.83 | 13.83 | qfq | 7,036,525 | 99,051,705 | 1.10% |
| 2025-11-25 | 13.44 | 13.83 | 13.40 | 13.68 | 13.68 | qfq | 4,390,500 | 60,042,385 | 2.40% |
| 2025-11-24 | 13.39 | 13.44 | 13.16 | 13.36 | 13.36 | qfq | 2,996,925 | 39,854,251 | 0.83% |
| 2025-11-21 | 13.80 | 13.95 | 13.06 | 13.25 | 13.25 | qfq | 7,004,474 | 93,898,019 | -5.02% |
| 2025-11-20 | 14.00 | 14.27 | 13.81 | 13.95 | 13.95 | qfq | 4,631,750 | 64,699,219 | -0.29% |
| 2025-11-19 | 14.56 | 14.82 | 13.87 | 13.99 | 13.99 | qfq | 7,037,300 | 99,585,534 | -3.91% |
| 2025-11-18 | 14.48 | 14.67 | 14.33 | 14.56 | 14.56 | qfq | 4,755,625 | 69,106,202 | 0.48% |
| 2025-11-17 | 14.51 | 14.58 | 14.33 | 14.49 | 14.49 | qfq | 4,459,500 | 64,484,368 | 0.07% |
| 2025-11-14 | 14.52 | 14.63 | 14.42 | 14.48 | 14.48 | qfq | 4,351,300 | 63,199,799 | -0.82% |
| 2025-11-13 | 14.89 | 14.91 | 14.52 | 14.60 | 14.60 | qfq | 5,983,427 | 87,583,314 | -0.75% |
| 2025-11-12 | 15.38 | 15.38 | 14.60 | 14.71 | 14.71 | qfq | 8,237,250 | 122,417,260 | -4.60% |
| 2025-11-11 | 15.99 | 16.16 | 15.32 | 15.42 | 15.42 | qfq | 8,052,925 | 125,984,340 | -3.56% |
| 2025-11-10 | 15.50 | 16.20 | 15.40 | 15.99 | 15.99 | qfq | 10,027,089 | 159,908,347 | 3.43% |
| 2025-11-07 | 15.62 | 16.13 | 15.41 | 15.46 | 15.46 | qfq | 8,620,025 | 135,068,379 | -1.65% |
| 2025-11-06 | 15.31 | 15.86 | 15.09 | 15.72 | 15.72 | qfq | 8,871,585 | 137,689,705 | 2.61% |
| 2025-11-05 | 14.80 | 15.42 | 14.59 | 15.32 | 15.32 | qfq | 7,310,240 | 110,571,874 | 3.37% |
| 2025-11-04 | 15.00 | 15.06 | 14.70 | 14.82 | 14.82 | qfq | 4,262,500 | 63,257,104 | -1.20% |
| 2025-11-03 | 15.08 | 15.11 | 14.51 | 15.00 | 15.00 | qfq | 7,380,000 | 109,889,334 | -0.20% |
| 2025-10-31 | 14.63 | 15.22 | 14.60 | 15.03 | 15.03 | qfq | 8,533,745 | 128,615,553 | 2.95% |
| 2025-10-30 | 15.23 | 15.28 | 14.40 | 14.60 | 14.60 | qfq | 14,027,845 | 205,694,989 | -6.29% |
| 2025-10-29 | 15.71 | 15.80 | 15.42 | 15.58 | 15.58 | qfq | 6,417,850 | 99,874,765 | -1.33% |
| 2025-10-28 | 15.45 | 16.08 | 15.31 | 15.79 | 15.79 | qfq | 8,023,158 | 126,508,830 | 1.94% |
| 2025-10-27 | 16.22 | 16.37 | 15.36 | 15.49 | 15.49 | qfq | 9,617,808 | 151,287,042 | -4.03% |
| 2025-10-24 | 15.81 | 16.66 | 15.81 | 16.14 | 16.14 | qfq | 10,333,775 | 168,933,296 | 2.09% |
| 2025-10-23 | 15.58 | 15.87 | 15.11 | 15.81 | 15.81 | qfq | 7,039,375 | 109,419,107 | 1.22% |
| 2025-10-22 | 15.51 | 15.89 | 15.40 | 15.62 | 15.62 | qfq | 5,068,275 | 79,270,668 | -0.57% |
| 2025-10-21 | 15.59 | 15.94 | 15.43 | 15.71 | 15.71 | qfq | 4,832,517 | 75,755,460 | 0.90% |
| 2025-10-20 | 15.70 | 15.94 | 15.39 | 15.57 | 15.57 | qfq | 5,448,306 | 85,263,771 | 0.65% |
| 2025-10-17 | 16.74 | 16.79 | 15.46 | 15.47 | 15.47 | qfq | 9,395,665 | 149,408,831 | -5.73% |
| 2025-10-16 | 16.91 | 17.18 | 16.26 | 16.41 | 16.41 | qfq | 9,522,025 | 158,835,039 | -0.30% |
| 2025-10-15 | 15.80 | 16.51 | 15.58 | 16.46 | 16.46 | qfq | 10,106,150 | 163,381,866 | 5.04% |
| 2025-10-14 | 16.38 | 16.78 | 15.58 | 15.67 | 15.67 | qfq | 10,754,117 | 173,120,448 | -3.39% |
| 2025-10-13 | 15.68 | 16.49 | 15.21 | 16.22 | 16.22 | qfq | 10,497,730 | 168,221,104 | -2.41% |
| 2025-10-10 | 16.72 | 17.00 | 16.18 | 16.62 | 16.62 | qfq | 10,066,940 | 166,228,387 | -1.07% |
| 2025-10-09 | 17.47 | 17.72 | 16.62 | 16.80 | 16.80 | qfq | 14,765,282 | 252,749,356 | -3.61% |
| 2025-09-30 | 16.40 | 17.86 | 16.39 | 17.43 | 17.43 | qfq | 16,985,500 | 292,944,027 | 6.28% |
| 2025-09-29 | 16.12 | 16.76 | 16.12 | 16.40 | 16.40 | qfq | 9,183,300 | 150,939,705 | 1.30% |
| 2025-09-26 | 16.39 | 16.55 | 16.06 | 16.19 | 16.19 | qfq | 6,995,950 | 113,851,929 | -1.16% |
| 2025-09-25 | 16.58 | 16.85 | 16.26 | 16.38 | 16.38 | qfq | 8,756,029 | 144,703,873 | -1.21% |
| 2025-09-24 | 16.10 | 16.85 | 15.81 | 16.58 | 16.58 | qfq | 16,144,246 | 265,564,926 | 1.66% |
| 2025-09-23 | 17.60 | 17.78 | 15.92 | 16.31 | 16.31 | qfq | 29,777,754 | 494,148,356 | -10.14% |
| 2025-09-22 | 18.45 | 18.50 | 17.70 | 18.15 | 18.15 | qfq | 18,523,844 | 336,232,477 | -2.68% |
| 2025-09-19 | 16.37 | 18.78 | 16.20 | 18.65 | 18.65 | qfq | 35,273,138 | 630,351,746 | 14.14% |
| 2025-09-18 | 16.77 | 17.29 | 16.11 | 16.34 | 16.34 | qfq | 15,408,850 | 257,041,099 | -2.39% |
| 2025-09-17 | 17.05 | 17.09 | 16.62 | 16.74 | 16.74 | qfq | 13,056,950 | 219,996,231 | -1.82% |
| 2025-09-16 | 16.18 | 17.06 | 16.04 | 17.05 | 17.05 | qfq | 17,995,590 | 300,440,282 | 5.18% |
| 2025-09-15 | 16.29 | 16.37 | 15.91 | 16.21 | 16.21 | qfq | 10,693,625 | 172,278,249 | 0.00% |
| 2025-09-12 | 16.36 | 16.70 | 16.06 | 16.21 | 16.21 | qfq | 13,054,850 | 214,035,821 | -0.49% |
| 2025-09-11 | 15.91 | 16.34 | 15.70 | 16.29 | 16.29 | qfq | 11,996,550 | 193,001,492 | 1.69% |
| 2025-09-10 | 16.04 | 16.32 | 15.87 | 16.02 | 16.02 | qfq | 11,488,837 | 184,686,288 | 0.63% |
| 2025-09-09 | 15.85 | 16.53 | 15.71 | 15.92 | 15.92 | qfq | 19,163,362 | 309,038,932 | 0.38% |
| 2025-09-08 | 15.99 | 15.99 | 15.50 | 15.86 | 15.86 | qfq | 17,693,160 | 277,980,710 | -0.81% |
| 2025-09-05 | 14.10 | 16.11 | 14.05 | 15.99 | 15.99 | qfq | 32,605,720 | 501,949,540 | 14.38% |
| 2025-09-04 | 14.25 | 14.44 | 13.74 | 13.98 | 13.98 | qfq | 7,892,117 | 111,246,947 | -1.55% |
| 2025-09-03 | 14.40 | 14.50 | 14.19 | 14.20 | 14.20 | qfq | 6,945,267 | 99,444,955 | -0.70% |
| 2025-09-02 | 14.81 | 14.94 | 14.10 | 14.30 | 14.30 | qfq | 11,308,100 | 162,134,210 | -4.28% |
| 2025-09-01 | 14.78 | 15.08 | 14.52 | 14.94 | 14.94 | qfq | 11,743,400 | 174,228,875 | 2.61% |
| 2025-08-29 | 15.00 | 15.07 | 14.53 | 14.56 | 14.56 | qfq | 12,149,342 | 179,018,991 | -3.38% |
| 2025-08-28 | 15.01 | 15.30 | 14.65 | 15.07 | 15.07 | qfq | 14,104,471 | 210,794,766 | 0.27% |
| 2025-08-27 | 15.60 | 16.25 | 15.00 | 15.03 | 15.03 | qfq | 26,028,612 | 401,448,509 | -6.47% |
| 2025-08-26 | 16.03 | 16.49 | 15.81 | 16.07 | 16.07 | qfq | 16,809,497 | 271,702,881 | -1.11% |
| 2025-08-25 | 15.11 | 17.14 | 15.03 | 16.25 | 16.25 | qfq | 30,067,829 | 484,729,251 | 7.62% |
| 2025-08-22 | 15.30 | 15.30 | 14.92 | 15.10 | 15.10 | qfq | 11,619,450 | 174,875,158 | -0.72% |
| 2025-08-21 | 15.57 | 15.64 | 15.06 | 15.21 | 15.21 | qfq | 13,177,800 | 201,158,295 | -2.75% |
| 2025-08-20 | 15.99 | 15.99 | 15.21 | 15.64 | 15.64 | qfq | 19,014,451 | 294,073,390 | -1.64% |
| 2025-08-19 | 14.88 | 16.05 | 14.74 | 15.90 | 15.90 | qfq | 25,171,855 | 390,488,728 | 6.78% |
| 2025-08-18 | 14.14 | 15.10 | 14.14 | 14.89 | 14.89 | qfq | 18,651,125 | 275,049,585 | 5.83% |
| 2025-08-15 | 13.97 | 14.18 | 13.89 | 14.07 | 14.07 | qfq | 8,459,275 | 118,761,335 | 0.72% |
| 2025-08-14 | 14.43 | 14.49 | 13.96 | 13.97 | 13.97 | qfq | 11,108,425 | 157,468,879 | -3.12% |
| 2025-08-13 | 14.08 | 14.78 | 14.08 | 14.42 | 14.42 | qfq | 15,179,400 | 218,776,401 | 2.41% |
| 2025-08-12 | 14.30 | 14.60 | 13.97 | 14.08 | 14.08 | qfq | 10,961,775 | 155,272,788 | -1.54% |
| 2025-08-11 | 14.05 | 14.45 | 14.04 | 14.30 | 14.30 | qfq | 11,667,275 | 166,758,069 | 1.35% |
| 2025-08-08 | 14.14 | 14.19 | 13.85 | 14.11 | 14.11 | qfq | 8,189,200 | 114,815,156 | 0.07% |
| 2025-08-07 | 14.20 | 14.32 | 13.95 | 14.10 | 14.10 | qfq | 12,114,225 | 170,907,111 | -0.70% |
| 2025-08-06 | 13.73 | 14.40 | 13.65 | 14.20 | 14.20 | qfq | 18,326,150 | 257,902,299 | 2.75% |
| 2025-08-05 | 14.01 | 14.07 | 13.73 | 13.82 | 13.82 | qfq | 10,344,419 | 142,811,261 | -1.57% |
| 2025-08-04 | 14.00 | 14.20 | 13.79 | 14.04 | 14.04 | qfq | 14,376,484 | 201,110,356 | -0.64% |
| 2025-08-01 | 13.26 | 14.30 | 13.19 | 14.13 | 14.13 | qfq | 25,782,484 | 357,094,879 | 7.21% |
| 2025-07-31 | 13.37 | 13.55 | 13.10 | 13.18 | 13.18 | qfq | 9,629,969 | 128,034,000 | -1.72% |
| 2025-07-30 | 13.67 | 13.70 | 13.26 | 13.41 | 13.41 | qfq | 10,997,950 | 147,694,146 | -2.40% |
| 2025-07-29 | 13.61 | 13.78 | 13.50 | 13.74 | 13.74 | qfq | 14,389,100 | 196,672,497 | 0.59% |
| 2025-07-28 | 13.50 | 13.90 | 13.26 | 13.66 | 13.66 | qfq | 24,442,150 | 333,119,104 | 2.32% |
| 2025-07-25 | 12.44 | 13.55 | 12.38 | 13.35 | 13.35 | qfq | 32,787,110 | 432,529,804 | 7.49% |
| 2025-07-24 | 12.32 | 12.44 | 12.25 | 12.42 | 12.42 | qfq | 4,502,550 | 55,590,283 | 1.06% |
| 2025-07-23 | 12.45 | 12.50 | 12.25 | 12.29 | 12.29 | qfq | 4,979,600 | 61,252,925 | -1.05% |
| 2025-07-22 | 12.55 | 12.59 | 12.35 | 12.42 | 12.42 | qfq | 5,807,200 | 72,150,864 | -1.19% |
| 2025-07-21 | 12.20 | 12.67 | 12.20 | 12.57 | 12.57 | qfq | 9,647,599 | 120,397,493 | 3.12% |
| 2025-07-18 | 12.39 | 12.49 | 12.16 | 12.19 | 12.19 | qfq | 6,623,275 | 81,053,485 | -1.61% |
| 2025-07-17 | 12.43 | 12.49 | 12.35 | 12.39 | 12.39 | qfq | 5,037,125 | 62,554,095 | -0.32% |
| 2025-07-16 | 12.40 | 12.52 | 12.35 | 12.43 | 12.43 | qfq | 3,811,300 | 47,448,002 | 0.16% |
| 2025-07-15 | 12.58 | 12.62 | 12.25 | 12.41 | 12.41 | qfq | 5,327,725 | 66,158,593 | -1.12% |
| 2025-07-14 | 12.60 | 12.60 | 12.44 | 12.55 | 12.55 | qfq | 4,046,100 | 50,646,646 | 0.08% |
| 2025-07-11 | 12.60 | 12.62 | 12.43 | 12.54 | 12.54 | qfq | 4,502,874 | 56,378,612 | -0.16% |
| 2025-07-10 | 12.65 | 12.72 | 12.42 | 12.56 | 12.56 | qfq | 5,303,525 | 66,675,050 | -0.40% |
| 2025-07-09 | 12.61 | 12.73 | 12.55 | 12.61 | 12.61 | qfq | 4,528,500 | 57,227,359 | 0.08% |
| 2025-07-08 | 12.31 | 12.62 | 12.30 | 12.60 | 12.60 | qfq | 5,892,275 | 73,698,775 | 2.19% |
| 2025-07-07 | 12.55 | 12.65 | 12.27 | 12.33 | 12.33 | qfq | 8,282,599 | 102,779,889 | -1.75% |
| 2025-07-04 | 12.86 | 12.90 | 12.50 | 12.55 | 12.55 | qfq | 5,773,000 | 72,839,664 | -2.64% |
| 2025-07-03 | 12.90 | 13.02 | 12.77 | 12.89 | 12.89 | qfq | 5,658,275 | 72,795,938 | -0.15% |
| 2025-07-02 | 12.80 | 12.92 | 12.66 | 12.91 | 12.91 | qfq | 5,674,725 | 72,538,458 | 0.86% |
| 2025-07-01 | 12.82 | 12.87 | 12.65 | 12.80 | 12.80 | qfq | 4,918,450 | 62,850,358 | -0.16% |
| 2025-06-30 | 12.73 | 12.90 | 12.73 | 12.82 | 12.82 | qfq | 5,229,825 | 66,938,335 | 0.71% |
| 2025-06-27 | 12.87 | 12.97 | 12.72 | 12.73 | 12.73 | qfq | 5,113,925 | 65,471,638 | -1.09% |
| 2025-06-26 | 12.86 | 13.08 | 12.78 | 12.87 | 12.87 | qfq | 7,449,600 | 96,166,016 | 0.16% |
| 2025-06-25 | 12.90 | 12.96 | 12.69 | 12.85 | 12.85 | qfq | 6,880,450 | 88,064,476 | -0.77% |
| 2025-06-24 | 12.73 | 12.96 | 12.65 | 12.95 | 12.95 | qfq | 7,039,524 | 90,402,094 | 1.65% |
| 2025-06-23 | 12.36 | 12.79 | 12.21 | 12.74 | 12.74 | qfq | 6,447,795 | 81,576,386 | 2.33% |
| 2025-06-20 | 12.30 | 12.65 | 12.28 | 12.45 | 12.45 | qfq | 5,894,205 | 73,612,833 | 1.14% |
| 2025-06-19 | 12.57 | 12.70 | 12.25 | 12.31 | 12.31 | qfq | 5,372,550 | 66,881,914 | -2.92% |
| 2025-06-18 | 12.34 | 12.74 | 12.29 | 12.68 | 12.68 | qfq | 7,270,900 | 91,342,040 | 2.26% |
| 2025-06-17 | 12.42 | 12.54 | 12.31 | 12.40 | 12.40 | qfq | 3,074,700 | 38,095,031 | -0.16% |
| 2025-06-16 | 12.22 | 12.52 | 12.22 | 12.42 | 12.42 | qfq | 4,128,775 | 51,351,556 | 0.81% |
| 2025-06-13 | 12.49 | 12.52 | 12.26 | 12.32 | 12.32 | qfq | 4,652,600 | 57,465,565 | -2.14% |
| 2025-06-12 | 12.62 | 12.73 | 12.47 | 12.59 | 12.59 | qfq | 5,120,100 | 64,463,948 | -0.87% |
| 2025-06-11 | 12.55 | 12.76 | 12.45 | 12.70 | 12.70 | qfq | 7,818,475 | 98,695,737 | 1.52% |
| 2025-06-10 | 12.74 | 12.83 | 12.30 | 12.51 | 12.51 | qfq | 9,335,340 | 116,928,231 | -2.49% |
| 2025-06-09 | 12.83 | 13.12 | 12.68 | 12.83 | 12.83 | qfq | 13,647,498 | 175,166,141 | -0.77% |
| 2025-06-06 | 11.90 | 13.65 | 11.85 | 12.93 | 12.93 | qfq | 20,399,389 | 263,523,993 | 8.84% |
| 2025-06-05 | 11.69 | 11.94 | 11.58 | 11.88 | 11.88 | qfq | 3,675,325 | 43,238,128 | 1.63% |
| 2025-06-04 | 11.56 | 11.71 | 11.56 | 11.69 | 11.69 | qfq | 2,307,875 | 26,927,613 | 1.12% |
| 2025-06-03 | 11.51 | 11.71 | 11.41 | 11.56 | 11.56 | qfq | 3,289,048 | 38,100,922 | 0.35% |
| 2025-05-30 | 11.71 | 11.78 | 11.46 | 11.52 | 11.52 | qfq | 4,701,200 | 54,305,531 | -2.21% |
| 2025-05-29 | 11.58 | 11.78 | 11.53 | 11.78 | 11.78 | qfq | 3,148,024 | 36,828,943 | 1.90% |
| 2025-05-28 | 11.81 | 11.94 | 11.52 | 11.56 | 11.52 | qfq | 4,169,000 | 48,648,167 | -2.12% |
| 2025-05-27 | 11.94 | 11.94 | 11.72 | 11.81 | 11.77 | qfq | 2,815,500 | 33,263,013 | -0.67% |
| 2025-05-26 | 11.77 | 11.92 | 11.67 | 11.89 | 11.85 | qfq | 2,977,225 | 35,241,871 | 1.28% |
| 2025-05-23 | 11.91 | 12.17 | 11.71 | 11.74 | 11.70 | qfq | 4,559,000 | 54,333,434 | -2.09% |
| 2025-05-22 | 12.20 | 12.35 | 11.88 | 11.99 | 11.95 | qfq | 4,532,874 | 54,773,127 | -1.64% |
| 2025-05-21 | 12.54 | 12.57 | 12.08 | 12.19 | 12.15 | qfq | 5,115,500 | 62,638,287 | -2.79% |
| 2025-05-20 | 12.27 | 12.57 | 12.20 | 12.54 | 12.50 | qfq | 3,840,550 | 47,796,706 | 2.20% |
| 2025-05-19 | 12.33 | 12.39 | 12.11 | 12.27 | 12.23 | qfq | 3,505,241 | 42,944,901 | -0.49% |
| 2025-05-16 | 12.22 | 12.49 | 12.22 | 12.33 | 12.29 | qfq | 2,431,200 | 30,161,456 | 0.16% |
| 2025-05-15 | 12.39 | 12.43 | 12.26 | 12.31 | 12.27 | qfq | 2,408,574 | 29,674,698 | -1.12% |
| 2025-05-14 | 12.43 | 12.59 | 12.30 | 12.45 | 12.41 | qfq | 3,798,600 | 47,243,912 | 0.16% |
| 2025-05-13 | 12.64 | 12.71 | 12.42 | 12.43 | 12.39 | qfq | 3,718,150 | 46,594,837 | -0.48% |
| 2025-05-12 | 12.41 | 12.50 | 12.40 | 12.49 | 12.45 | qfq | 2,913,600 | 36,281,925 | 1.46% |
| 2025-05-09 | 12.46 | 12.52 | 12.26 | 12.31 | 12.27 | qfq | 4,216,571 | 52,090,935 | -1.68% |
| 2025-05-08 | 12.43 | 12.53 | 12.29 | 12.52 | 12.48 | qfq | 6,389,650 | 79,290,512 | 0.64% |
| 2025-05-07 | 12.50 | 12.62 | 12.34 | 12.44 | 12.40 | qfq | 5,313,000 | 66,219,743 | 0.48% |
| 2025-05-06 | 12.24 | 12.38 | 12.11 | 12.38 | 12.34 | qfq | 4,408,800 | 54,261,906 | 2.23% |
| 2025-04-30 | 11.81 | 12.24 | 11.81 | 12.11 | 12.07 | qfq | 4,427,875 | 53,507,189 | 2.54% |
| 2025-04-29 | 11.48 | 11.93 | 11.37 | 11.81 | 11.77 | qfq | 4,674,300 | 54,986,871 | 2.87% |
| 2025-04-28 | 11.70 | 11.77 | 11.45 | 11.48 | 11.44 | qfq | 2,904,425 | 33,471,406 | -1.88% |
| 2025-04-25 | 11.59 | 11.77 | 11.59 | 11.70 | 11.66 | qfq | 2,931,825 | 34,268,816 | 0.95% |
| 2025-04-24 | 11.89 | 11.89 | 11.47 | 11.59 | 11.55 | qfq | 3,355,600 | 39,032,499 | -2.11% |
| 2025-04-23 | 11.71 | 11.90 | 11.71 | 11.84 | 11.80 | qfq | 3,901,550 | 46,020,019 | 1.11% |
| 2025-04-22 | 11.79 | 11.80 | 11.62 | 11.71 | 11.67 | qfq | 3,555,300 | 41,537,383 | -0.51% |
| 2025-04-21 | 11.45 | 11.80 | 11.43 | 11.77 | 11.73 | qfq | 3,763,300 | 43,970,895 | 2.35% |
| 2025-04-18 | 11.62 | 11.74 | 11.39 | 11.50 | 11.46 | qfq | 3,966,410 | 45,683,410 | -1.54% |
| 2025-04-17 | 11.40 | 11.92 | 11.36 | 11.68 | 11.64 | qfq | 5,328,425 | 62,376,770 | 1.74% |
| 2025-04-16 | 11.70 | 11.84 | 11.34 | 11.48 | 11.44 | qfq | 3,425,900 | 39,631,013 | -2.13% |
| 2025-04-15 | 11.83 | 11.90 | 11.50 | 11.73 | 11.69 | qfq | 4,876,800 | 56,977,503 | 0.17% |
| 2025-04-14 | 11.94 | 12.27 | 11.65 | 11.71 | 11.67 | qfq | 8,365,800 | 99,303,193 | 4.55% |
| 2025-04-11 | 11.12 | 11.31 | 11.00 | 11.20 | 11.16 | qfq | 4,465,600 | 50,113,771 | 0.54% |
| 2025-04-10 | 11.10 | 11.43 | 11.10 | 11.14 | 11.10 | qfq | 7,321,430 | 82,359,794 | 3.63% |
| 2025-04-09 | 9.97 | 10.90 | 9.01 | 10.75 | 10.72 | qfq | 10,604,490 | 107,229,979 | 4.67% |
| 2025-04-08 | 10.26 | 10.98 | 9.97 | 10.27 | 10.24 | qfq | 9,305,250 | 96,682,729 | -2.38% |
| 2025-04-07 | 12.00 | 12.41 | 10.52 | 10.52 | 10.49 | qfq | 11,555,719 | 127,630,750 | -20.00% |
| 2025-04-03 | 12.80 | 13.22 | 12.80 | 13.15 | 13.11 | qfq | 3,863,100 | 50,398,268 | 1.62% |
| 2025-04-02 | 13.06 | 13.15 | 12.90 | 12.94 | 12.90 | qfq | 2,882,860 | 37,518,964 | -0.92% |
| 2025-04-01 | 13.09 | 13.24 | 13.01 | 13.06 | 13.02 | qfq | 3,160,900 | 41,444,308 | -0.15% |
| 2025-03-31 | 12.88 | 13.20 | 12.72 | 13.08 | 13.04 | qfq | 3,678,713 | 47,831,188 | 1.24% |
| 2025-03-28 | 13.05 | 13.29 | 12.90 | 12.92 | 12.88 | qfq | 3,575,700 | 46,726,645 | -0.69% |
| 2025-03-27 | 12.97 | 13.09 | 12.78 | 13.01 | 12.97 | qfq | 2,642,100 | 34,255,327 | -0.38% |
| 2025-03-26 | 12.85 | 13.14 | 12.85 | 13.06 | 13.02 | qfq | 3,375,200 | 44,038,774 | 0.54% |
| 2025-03-25 | 13.18 | 13.18 | 12.82 | 12.99 | 12.95 | qfq | 5,210,540 | 67,550,221 | -0.99% |
| 2025-03-24 | 13.66 | 13.69 | 12.75 | 13.12 | 13.08 | qfq | 9,192,800 | 121,133,539 | -4.44% |
| 2025-03-21 | 13.75 | 13.90 | 13.58 | 13.73 | 13.69 | qfq | 7,611,033 | 104,360,668 | -1.44% |
| 2025-03-20 | 14.06 | 14.12 | 13.86 | 13.93 | 13.88 | qfq | 6,270,475 | 87,559,671 | -1.28% |
| 2025-03-19 | 14.25 | 14.28 | 14.03 | 14.11 | 14.06 | qfq | 6,669,461 | 94,068,070 | -1.33% |
| 2025-03-18 | 14.25 | 14.66 | 14.02 | 14.30 | 14.25 | qfq | 11,634,250 | 166,268,520 | 2.29% |
| 2025-03-17 | 14.20 | 14.20 | 13.94 | 13.98 | 13.93 | qfq | 7,319,272 | 102,410,460 | -0.78% |
| 2025-03-14 | 14.05 | 14.15 | 13.90 | 14.09 | 14.04 | qfq | 6,663,739 | 93,596,681 | 0.21% |
| 2025-03-13 | 14.54 | 14.73 | 13.90 | 14.06 | 14.01 | qfq | 9,898,325 | 140,104,334 | -3.30% |
| 2025-03-12 | 14.14 | 14.94 | 14.04 | 14.54 | 14.49 | qfq | 13,410,914 | 194,224,664 | 3.41% |
| 2025-03-11 | 13.82 | 14.07 | 13.80 | 14.06 | 14.01 | qfq | 5,527,900 | 77,122,773 | -0.35% |
| 2025-03-10 | 14.16 | 14.22 | 13.96 | 14.11 | 14.06 | qfq | 6,420,475 | 90,175,902 | -0.35% |
| 2025-03-07 | 14.50 | 14.58 | 14.04 | 14.16 | 14.11 | qfq | 10,200,400 | 144,968,639 | -2.75% |
| 2025-03-06 | 14.21 | 14.66 | 14.11 | 14.56 | 14.51 | qfq | 8,848,900 | 128,623,168 | 2.46% |
| 2025-03-05 | 14.21 | 14.22 | 13.90 | 14.21 | 14.16 | qfq | 7,051,725 | 99,140,283 | 0.07% |
| 2025-03-04 | 13.99 | 14.22 | 13.94 | 14.20 | 14.15 | qfq | 6,861,850 | 96,784,692 | 0.64% |
| 2025-03-03 | 14.35 | 14.52 | 13.98 | 14.11 | 14.06 | qfq | 10,979,520 | 155,282,274 | -1.47% |
| 2025-02-28 | 15.20 | 15.27 | 14.20 | 14.32 | 14.27 | qfq | 12,587,600 | 183,382,420 | -5.91% |
| 2025-02-27 | 15.59 | 15.75 | 14.76 | 15.22 | 15.17 | qfq | 14,171,596 | 215,265,654 | -2.69% |
| 2025-02-26 | 15.89 | 16.05 | 15.55 | 15.64 | 15.59 | qfq | 10,801,550 | 169,398,741 | -1.20% |
| 2025-02-25 | 15.81 | 16.28 | 15.66 | 15.83 | 15.78 | qfq | 13,705,834 | 218,044,691 | -1.92% |
| 2025-02-24 | 15.56 | 16.35 | 15.52 | 16.14 | 16.09 | qfq | 19,704,483 | 315,120,974 | 1.64% |
| 2025-02-21 | 15.46 | 15.93 | 15.06 | 15.88 | 15.83 | qfq | 25,006,489 | 388,434,548 | 2.58% |
| 2025-02-20 | 13.73 | 15.95 | 13.66 | 15.48 | 15.43 | qfq | 34,282,855 | 517,113,162 | 13.08% |
| 2025-02-19 | 13.62 | 13.85 | 13.56 | 13.69 | 13.65 | qfq | 4,849,150 | 66,604,481 | 0.37% |
| 2025-02-18 | 14.18 | 14.18 | 13.61 | 13.64 | 13.60 | qfq | 6,430,900 | 89,281,471 | -3.54% |
| 2025-02-17 | 13.76 | 14.23 | 13.76 | 14.14 | 14.09 | qfq | 8,306,400 | 116,881,001 | 2.76% |
| 2025-02-14 | 13.85 | 13.96 | 13.66 | 13.76 | 13.72 | qfq | 5,335,180 | 73,609,551 | -1.43% |
| 2025-02-13 | 14.09 | 14.15 | 13.83 | 13.96 | 13.91 | qfq | 6,645,900 | 92,853,074 | -1.27% |
| 2025-02-12 | 14.12 | 14.24 | 14.02 | 14.14 | 14.09 | qfq | 6,105,677 | 86,190,601 | -0.14% |
| 2025-02-11 | 14.27 | 14.38 | 14.01 | 14.16 | 14.11 | qfq | 6,621,262 | 93,919,500 | -1.05% |
| 2025-02-10 | 14.00 | 14.56 | 13.97 | 14.31 | 14.26 | qfq | 9,272,725 | 132,055,277 | 1.78% |
| 2025-02-07 | 14.19 | 14.25 | 13.88 | 14.06 | 14.01 | qfq | 9,418,169 | 132,740,925 | -0.78% |
| 2025-02-06 | 13.67 | 14.23 | 13.67 | 14.17 | 14.12 | qfq | 6,448,705 | 90,874,056 | 2.24% |
| 2025-02-05 | 13.65 | 13.90 | 13.63 | 13.86 | 13.82 | qfq | 3,678,000 | 50,637,951 | 1.76% |
| 2025-01-27 | 14.30 | 14.30 | 13.61 | 13.62 | 13.58 | qfq | 7,289,275 | 100,954,222 | -4.89% |
| 2025-01-24 | 13.91 | 14.44 | 13.82 | 14.32 | 14.27 | qfq | 8,744,800 | 123,862,621 | 2.21% |
| 2025-01-23 | 14.18 | 14.35 | 13.90 | 14.01 | 13.96 | qfq | 7,054,775 | 99,879,052 | 0.00% |
| 2025-01-22 | 14.43 | 14.54 | 13.89 | 14.01 | 13.96 | qfq | 8,036,769 | 113,731,851 | -2.91% |
| 2025-01-21 | 14.23 | 14.48 | 14.09 | 14.43 | 14.38 | qfq | 9,521,294 | 136,448,788 | 1.62% |
| 2025-01-20 | 14.01 | 14.55 | 14.00 | 14.20 | 14.15 | qfq | 9,432,677 | 134,990,830 | 2.38% |
| 2025-01-17 | 13.96 | 13.97 | 13.53 | 13.87 | 13.83 | qfq | 6,796,800 | 93,613,358 | -0.72% |
| 2025-01-16 | 14.03 | 14.36 | 13.81 | 13.97 | 13.92 | qfq | 9,741,350 | 136,788,282 | -1.83% |
| 2025-01-15 | 13.60 | 14.49 | 13.43 | 14.23 | 14.18 | qfq | 14,855,124 | 208,447,023 | 5.02% |
| 2025-01-14 | 13.11 | 13.59 | 13.11 | 13.55 | 13.51 | qfq | 7,804,705 | 105,035,585 | 3.75% |
| 2025-01-13 | 13.00 | 13.50 | 12.88 | 13.06 | 13.02 | qfq | 6,752,000 | 88,715,195 | -1.66% |
| 2025-01-10 | 13.47 | 13.73 | 13.25 | 13.28 | 13.24 | qfq | 7,235,565 | 97,227,625 | -1.12% |
| 2025-01-09 | 12.70 | 13.73 | 12.65 | 13.43 | 13.39 | qfq | 11,860,878 | 158,216,491 | 4.51% |
| 2025-01-08 | 12.58 | 13.01 | 12.00 | 12.85 | 12.81 | qfq | 7,802,953 | 98,090,959 | 2.23% |
| 2025-01-07 | 12.27 | 12.58 | 12.17 | 12.57 | 12.53 | qfq | 4,812,053 | 59,704,978 | 3.20% |
| 2025-01-06 | 12.60 | 12.75 | 12.00 | 12.18 | 12.14 | qfq | 6,882,403 | 84,729,036 | -3.33% |
| 2025-01-03 | 13.78 | 13.94 | 12.55 | 12.60 | 12.56 | qfq | 12,019,497 | 156,749,421 | -8.30% |
| 2025-01-02 | 14.02 | 14.40 | 13.61 | 13.74 | 13.70 | qfq | 11,511,596 | 161,516,450 | -2.41% |
| 2024-12-31 | 13.75 | 14.72 | 13.42 | 14.08 | 14.03 | qfq | 16,441,704 | 232,084,469 | 3.53% |
| 2024-12-30 | 13.85 | 13.90 | 13.29 | 13.60 | 13.56 | qfq | 6,560,440 | 88,919,411 | -2.16% |
| 2024-12-27 | 14.02 | 14.29 | 13.87 | 13.90 | 13.85 | qfq | 5,962,947 | 83,799,561 | -1.14% |
| 2024-12-26 | 13.55 | 14.42 | 13.53 | 14.06 | 14.01 | qfq | 8,470,585 | 118,881,465 | 3.23% |
| 2024-12-25 | 13.55 | 13.95 | 13.49 | 13.62 | 13.58 | qfq | 6,795,396 | 93,148,810 | -0.07% |
| 2024-12-24 | 14.21 | 14.21 | 13.36 | 13.63 | 13.59 | qfq | 8,039,301 | 109,738,948 | -0.94% |
| 2024-12-23 | 14.71 | 14.89 | 13.63 | 13.76 | 13.72 | qfq | 13,020,416 | 182,141,835 | -6.39% |
| 2024-12-20 | 14.36 | 14.86 | 14.33 | 14.70 | 14.65 | qfq | 13,637,247 | 199,128,204 | 1.24% |
| 2024-12-19 | 13.65 | 14.70 | 13.41 | 14.52 | 14.47 | qfq | 17,299,025 | 248,053,228 | 6.14% |
| 2024-12-18 | 13.81 | 14.07 | 13.61 | 13.68 | 13.64 | qfq | 11,443,969 | 157,921,047 | -1.79% |
| 2024-12-17 | 14.75 | 15.00 | 13.90 | 13.93 | 13.88 | qfq | 18,918,497 | 271,466,540 | -6.38% |
| 2024-12-16 | 15.20 | 16.68 | 14.80 | 14.88 | 14.83 | qfq | 35,407,074 | 554,611,035 | -1.72% |
| 2024-12-13 | 14.22 | 15.25 | 14.08 | 15.14 | 15.09 | qfq | 27,139,996 | 401,207,539 | 6.85% |
| 2024-12-12 | 14.44 | 14.62 | 14.14 | 14.17 | 14.12 | qfq | 10,345,162 | 147,808,538 | -2.88% |
| 2024-12-11 | 14.55 | 14.83 | 14.25 | 14.59 | 14.54 | qfq | 14,015,848 | 202,739,708 | -0.75% |
| 2024-12-10 | 14.52 | 14.98 | 14.08 | 14.70 | 14.65 | qfq | 24,717,650 | 358,714,998 | 3.81% |
| 2024-12-09 | 13.75 | 14.38 | 13.75 | 14.16 | 14.11 | qfq | 17,972,925 | 253,986,584 | 2.98% |
| 2024-12-06 | 13.84 | 13.94 | 13.60 | 13.75 | 13.71 | qfq | 9,659,925 | 132,916,362 | -0.79% |
| 2024-12-05 | 13.08 | 14.03 | 13.06 | 13.86 | 13.82 | qfq | 16,751,800 | 228,561,298 | 5.48% |
| 2024-12-04 | 13.60 | 13.61 | 13.00 | 13.14 | 13.10 | qfq | 11,261,814 | 149,872,878 | -3.45% |
| 2024-12-03 | 13.98 | 13.98 | 13.46 | 13.61 | 13.57 | qfq | 13,703,515 | 186,949,635 | -2.65% |
| 2024-12-02 | 14.06 | 14.19 | 13.76 | 13.98 | 13.93 | qfq | 20,897,972 | 290,435,079 | -1.41% |
| 2024-11-29 | 14.06 | 14.36 | 13.55 | 14.18 | 14.13 | qfq | 24,811,679 | 347,114,481 | 0.21% |
| 2024-11-28 | 14.03 | 15.50 | 13.97 | 14.15 | 14.10 | qfq | 33,966,398 | 498,367,338 | -1.67% |
| 2024-11-27 | 13.15 | 14.67 | 13.15 | 14.39 | 14.34 | qfq | 35,250,780 | 501,113,254 | 6.75% |
| 2024-11-26 | 14.01 | 14.10 | 13.29 | 13.48 | 13.44 | qfq | 29,491,732 | 403,059,685 | -7.16% |
| 2024-11-25 | 12.71 | 14.96 | 12.62 | 14.52 | 14.47 | qfq | 49,797,519 | 699,564,763 | 12.56% |
| 2024-11-22 | 12.49 | 13.59 | 12.33 | 12.90 | 12.86 | qfq | 33,214,555 | 433,254,368 | 0.47% |
| 2024-11-21 | 11.77 | 13.59 | 11.74 | 12.84 | 12.80 | qfq | 30,061,315 | 384,753,536 | 8.81% |
| 2024-11-20 | 11.60 | 11.80 | 11.58 | 11.80 | 11.76 | qfq | 4,863,563 | 56,899,923 | 1.55% |
| 2024-11-19 | 11.21 | 11.62 | 11.21 | 11.62 | 11.58 | qfq | 5,912,875 | 67,501,305 | 3.66% |
| 2024-11-18 | 11.84 | 11.85 | 11.13 | 11.21 | 11.17 | qfq | 8,485,375 | 96,156,470 | -4.76% |
| 2024-11-15 | 11.90 | 12.23 | 11.75 | 11.77 | 11.73 | qfq | 6,696,168 | 80,390,466 | -1.59% |
| 2024-11-14 | 12.41 | 12.46 | 11.95 | 11.96 | 11.92 | qfq | 7,795,350 | 94,696,694 | -3.78% |
| 2024-11-13 | 12.23 | 12.52 | 12.16 | 12.43 | 12.39 | qfq | 9,151,868 | 112,987,346 | 1.30% |
| 2024-11-12 | 12.38 | 12.58 | 12.15 | 12.27 | 12.23 | qfq | 11,094,509 | 136,672,204 | -0.81% |
| 2024-11-11 | 11.88 | 12.37 | 11.88 | 12.37 | 12.33 | qfq | 10,544,080 | 128,602,692 | 3.60% |
| 2024-11-08 | 12.19 | 12.30 | 11.88 | 11.94 | 11.90 | qfq | 10,460,540 | 126,005,476 | -1.16% |
| 2024-11-07 | 11.59 | 12.09 | 11.50 | 12.08 | 12.04 | qfq | 13,002,343 | 154,943,456 | 3.42% |
| 2024-11-06 | 11.62 | 11.83 | 11.51 | 11.68 | 11.64 | qfq | 9,278,100 | 108,374,610 | 0.78% |
| 2024-11-05 | 11.34 | 11.65 | 11.24 | 11.59 | 11.55 | qfq | 8,009,150 | 92,102,338 | 2.20% |
| 2024-11-04 | 11.10 | 11.49 | 11.10 | 11.34 | 11.30 | qfq | 6,068,547 | 68,836,546 | 2.35% |
| 2024-11-01 | 11.67 | 11.83 | 11.01 | 11.08 | 11.04 | qfq | 11,377,625 | 129,162,152 | -4.81% |
| 2024-10-31 | 11.68 | 11.81 | 11.50 | 11.64 | 11.60 | qfq | 9,609,183 | 112,154,718 | -0.60% |
| 2024-10-30 | 11.98 | 11.98 | 11.52 | 11.71 | 11.67 | qfq | 15,255,066 | 178,943,970 | -3.62% |
| 2024-10-29 | 11.91 | 12.73 | 11.75 | 12.15 | 12.11 | qfq | 16,671,982 | 203,121,587 | 2.27% |
| 2024-10-28 | 11.79 | 11.93 | 11.66 | 11.88 | 11.84 | qfq | 6,214,275 | 73,387,608 | 1.45% |
| 2024-10-25 | 11.61 | 11.88 | 11.58 | 11.71 | 11.67 | qfq | 6,027,475 | 70,650,777 | 1.12% |
| 2024-10-24 | 11.55 | 11.64 | 11.39 | 11.58 | 11.54 | qfq | 5,213,450 | 60,077,785 | -0.09% |
| 2024-10-23 | 11.81 | 11.90 | 11.50 | 11.59 | 11.55 | qfq | 7,817,400 | 91,844,332 | -1.86% |
| 2024-10-22 | 11.87 | 12.04 | 11.67 | 11.81 | 11.77 | qfq | 8,542,356 | 101,251,003 | -0.59% |
| 2024-10-21 | 11.71 | 12.15 | 11.58 | 11.88 | 11.84 | qfq | 12,108,230 | 143,804,324 | 2.33% |
| 2024-10-18 | 11.13 | 11.83 | 11.09 | 11.61 | 11.57 | qfq | 10,423,294 | 119,480,363 | 4.31% |
| 2024-10-17 | 11.24 | 11.41 | 11.10 | 11.13 | 11.09 | qfq | 7,218,200 | 81,360,320 | 0.18% |
| 2024-10-16 | 11.02 | 11.32 | 10.90 | 11.11 | 11.07 | qfq | 6,738,500 | 75,030,582 | -0.09% |
| 2024-10-15 | 11.30 | 11.50 | 11.02 | 11.12 | 11.08 | qfq | 8,311,990 | 93,582,679 | -1.42% |
| 2024-10-14 | 10.94 | 11.30 | 10.70 | 11.28 | 11.24 | qfq | 9,363,958 | 103,308,142 | 4.54% |
| 2024-10-11 | 11.41 | 11.41 | 10.65 | 10.79 | 10.76 | qfq | 10,524,525 | 115,192,998 | -6.34% |
| 2024-10-10 | 11.65 | 11.97 | 11.29 | 11.52 | 11.48 | qfq | 12,018,789 | 139,299,132 | 0.70% |
| 2024-10-09 | 12.50 | 12.65 | 11.44 | 11.44 | 11.40 | qfq | 21,242,035 | 255,771,079 | -11.80% |
| 2024-10-08 | 13.39 | 13.39 | 11.70 | 12.97 | 12.93 | qfq | 29,810,104 | 376,373,902 | 15.19% |
| 2024-09-30 | 10.11 | 11.59 | 10.04 | 11.26 | 11.22 | qfq | 23,147,320 | 249,971,100 | 14.55% |
| 2024-09-27 | 9.48 | 10.12 | 9.48 | 9.83 | 9.80 | qfq | 14,324,350 | 139,596,039 | 4.91% |
| 2024-09-26 | 9.15 | 9.39 | 9.14 | 9.37 | 9.34 | qfq | 10,073,350 | 93,598,901 | 1.19% |
| 2024-09-25 | 9.35 | 9.49 | 9.19 | 9.26 | 9.23 | qfq | 12,662,811 | 118,367,822 | -0.43% |
| 2024-09-24 | 9.15 | 9.31 | 9.03 | 9.30 | 9.27 | qfq | 8,751,866 | 80,668,258 | 1.64% |
| 2024-09-23 | 9.12 | 9.18 | 8.98 | 9.15 | 9.12 | qfq | 4,493,950 | 40,920,358 | 0.22% |
| 2024-09-20 | 9.00 | 9.15 | 8.95 | 9.13 | 9.10 | qfq | 6,567,650 | 59,541,993 | 0.88% |
| 2024-09-19 | 8.90 | 9.07 | 8.77 | 9.05 | 9.02 | qfq | 5,601,100 | 50,146,043 | 3.78% |
| 2024-09-18 | 8.85 | 8.86 | 8.57 | 8.72 | 8.69 | qfq | 5,396,895 | 46,872,891 | -1.58% |
| 2024-09-13 | 9.06 | 9.06 | 8.83 | 8.86 | 8.83 | qfq | 3,764,883 | 33,515,174 | -0.78% |
| 2024-09-12 | 9.03 | 9.09 | 8.92 | 8.93 | 8.90 | qfq | 4,509,775 | 40,681,167 | -1.11% |
| 2024-09-11 | 9.05 | 9.15 | 8.97 | 9.03 | 9.00 | qfq | 4,828,961 | 43,660,011 | -0.88% |
| 2024-09-10 | 9.03 | 9.16 | 8.88 | 9.11 | 9.08 | qfq | 7,411,305 | 67,105,502 | 1.45% |
| 2024-09-09 | 9.05 | 9.05 | 8.85 | 8.98 | 8.95 | qfq | 5,032,655 | 45,056,911 | 0.67% |
| 2024-09-06 | 9.13 | 9.26 | 8.91 | 8.92 | 8.89 | qfq | 7,582,925 | 68,483,264 | -2.30% |
| 2024-09-05 | 9.11 | 9.24 | 9.03 | 9.13 | 9.10 | qfq | 7,253,145 | 66,120,459 | -0.33% |
| 2024-09-04 | 9.18 | 9.25 | 8.99 | 9.16 | 9.13 | qfq | 10,141,661 | 92,442,458 | -1.61% |
| 2024-09-03 | 9.28 | 9.38 | 9.12 | 9.31 | 9.28 | qfq | 17,682,622 | 163,517,055 | -2.72% |
| 2024-09-02 | 8.83 | 10.15 | 8.82 | 9.57 | 9.54 | qfq | 24,484,872 | 230,459,011 | 7.89% |
| 2024-08-30 | 8.63 | 9.01 | 8.58 | 8.87 | 8.84 | qfq | 10,545,322 | 93,228,141 | 3.14% |
| 2024-08-29 | 8.69 | 8.75 | 8.45 | 8.60 | 8.57 | qfq | 9,386,772 | 80,788,310 | 0.94% |
| 2024-08-28 | 8.14 | 8.53 | 8.13 | 8.52 | 8.49 | qfq | 5,523,725 | 46,378,610 | 3.65% |
| 2024-08-27 | 8.36 | 8.39 | 8.18 | 8.22 | 8.19 | qfq | 3,360,500 | 27,727,304 | -2.26% |
| 2024-08-26 | 8.12 | 8.44 | 8.12 | 8.41 | 8.38 | qfq | 4,071,425 | 33,999,952 | 3.06% |
| 2024-08-23 | 8.23 | 8.30 | 8.07 | 8.16 | 8.13 | qfq | 3,197,150 | 26,118,701 | -0.85% |
| 2024-08-22 | 8.39 | 8.44 | 8.20 | 8.23 | 8.20 | qfq | 4,174,900 | 34,595,554 | -2.02% |
| 2024-08-21 | 8.42 | 8.54 | 8.32 | 8.40 | 8.37 | qfq | 3,594,548 | 30,316,667 | 0.00% |
| 2024-08-20 | 8.47 | 8.59 | 8.35 | 8.40 | 8.37 | qfq | 4,575,600 | 38,674,132 | -0.59% |
| 2024-08-19 | 8.69 | 8.70 | 8.42 | 8.45 | 8.42 | qfq | 5,430,100 | 46,350,452 | -2.87% |
| 2024-08-16 | 8.70 | 8.88 | 8.65 | 8.70 | 8.67 | qfq | 7,509,800 | 65,988,363 | 0.00% |
| 2024-08-15 | 8.43 | 8.72 | 8.34 | 8.70 | 8.67 | qfq | 8,397,700 | 72,319,975 | 3.20% |
| 2024-08-14 | 8.37 | 8.49 | 8.33 | 8.43 | 8.40 | qfq | 4,033,400 | 34,004,145 | 0.36% |
| 2024-08-13 | 8.31 | 8.40 | 8.20 | 8.40 | 8.37 | qfq | 2,942,250 | 24,434,520 | 1.69% |
| 2024-08-12 | 8.36 | 8.40 | 8.22 | 8.26 | 8.23 | qfq | 3,446,600 | 28,556,798 | -1.67% |
| 2024-08-09 | 8.44 | 8.54 | 8.39 | 8.40 | 8.37 | qfq | 3,722,500 | 31,417,291 | 0.48% |
| 2024-08-08 | 8.49 | 8.49 | 8.26 | 8.36 | 8.33 | qfq | 4,744,525 | 39,718,575 | -1.65% |
| 2024-08-07 | 8.46 | 8.59 | 8.38 | 8.50 | 8.47 | qfq | 4,940,666 | 41,906,656 | 1.07% |
| 2024-08-06 | 8.33 | 8.44 | 8.25 | 8.41 | 8.38 | qfq | 5,849,264 | 48,770,416 | 2.69% |
| 2024-08-05 | 8.51 | 8.68 | 8.19 | 8.19 | 8.16 | qfq | 11,747,545 | 98,840,250 | -6.72% |
| 2024-08-02 | 9.01 | 9.15 | 8.75 | 8.78 | 8.75 | qfq | 8,410,500 | 75,264,819 | -3.41% |
| 2024-08-01 | 9.05 | 9.16 | 8.96 | 9.09 | 9.06 | qfq | 10,572,800 | 96,021,463 | -0.22% |
| 2024-07-31 | 8.75 | 9.12 | 8.54 | 9.11 | 9.08 | qfq | 13,113,900 | 116,555,374 | 2.47% |
| 2024-07-30 | 8.87 | 8.97 | 8.67 | 8.89 | 8.86 | qfq | 7,848,800 | 69,441,818 | 0.45% |
| 2024-07-29 | 9.12 | 9.12 | 8.76 | 8.85 | 8.82 | qfq | 9,942,475 | 87,982,605 | -1.88% |
| 2024-07-26 | 8.88 | 9.18 | 8.88 | 9.02 | 8.99 | qfq | 11,417,100 | 103,004,646 | 1.81% |
| 2024-07-25 | 8.63 | 8.95 | 8.52 | 8.86 | 8.83 | qfq | 10,312,322 | 90,430,272 | 0.11% |
| 2024-07-24 | 9.13 | 9.35 | 8.80 | 8.85 | 8.82 | qfq | 21,103,498 | 190,540,792 | -6.74% |
| 2024-07-23 | 9.30 | 9.77 | 9.26 | 9.49 | 9.46 | qfq | 25,477,347 | 243,289,697 | 1.50% |
| 2024-07-22 | 9.48 | 9.49 | 9.19 | 9.35 | 9.32 | qfq | 19,345,700 | 180,052,404 | -3.11% |
| 2024-07-19 | 10.03 | 10.20 | 9.63 | 9.65 | 9.62 | qfq | 28,712,310 | 282,165,203 | -5.85% |
| 2024-07-18 | 10.20 | 10.60 | 9.93 | 10.25 | 10.22 | qfq | 33,211,189 | 340,742,767 | -5.88% |
| 2024-07-17 | 10.37 | 11.35 | 9.84 | 10.89 | 10.85 | qfq | 48,429,187 | 508,666,300 | 5.01% |
| 2024-07-16 | 10.65 | 10.76 | 10.15 | 10.37 | 10.34 | qfq | 33,359,458 | 344,800,047 | -5.56% |
| 2024-07-15 | 9.97 | 11.88 | 9.85 | 10.98 | 10.94 | qfq | 55,732,006 | 593,917,587 | 7.02% |
| 2024-07-12 | 8.58 | 10.26 | 8.47 | 10.26 | 10.23 | qfq | 28,335,039 | 277,728,959 | 20.00% |
| 2024-07-11 | 8.30 | 8.55 | 8.29 | 8.55 | 8.52 | qfq | 5,256,225 | 44,484,591 | 4.91% |
| 2024-07-10 | 8.38 | 8.38 | 8.11 | 8.15 | 8.12 | qfq | 3,756,500 | 30,817,726 | -1.69% |
| 2024-07-09 | 7.87 | 8.36 | 7.77 | 8.29 | 8.26 | qfq | 4,695,897 | 38,035,745 | 5.47% |
| 2024-07-08 | 8.05 | 8.07 | 7.85 | 7.86 | 7.83 | qfq | 2,543,000 | 20,139,093 | -2.72% |
| 2024-07-05 | 8.13 | 8.13 | 7.92 | 8.08 | 8.05 | qfq | 3,340,000 | 26,718,848 | 0.50% |
| 2024-07-04 | 8.27 | 8.34 | 8.01 | 8.04 | 8.01 | qfq | 3,796,900 | 30,940,338 | -3.25% |
| 2024-07-03 | 8.44 | 8.45 | 8.22 | 8.31 | 8.28 | qfq | 2,411,750 | 20,097,025 | -1.54% |
| 2024-07-02 | 8.48 | 8.57 | 8.31 | 8.44 | 8.41 | qfq | 3,118,873 | 26,384,768 | -0.12% |
| 2024-07-01 | 8.55 | 8.63 | 8.25 | 8.45 | 8.42 | qfq | 4,629,699 | 38,818,253 | -1.29% |
| 2024-06-28 | 8.35 | 8.72 | 8.25 | 8.56 | 8.53 | qfq | 4,892,050 | 41,942,712 | 2.39% |
| 2024-06-27 | 8.54 | 8.73 | 8.31 | 8.36 | 8.33 | qfq | 4,849,219 | 41,378,877 | -2.11% |
| 2024-06-26 | 8.18 | 8.55 | 8.01 | 8.54 | 8.51 | qfq | 4,376,000 | 36,424,527 | 4.40% |
| 2024-06-25 | 8.26 | 8.39 | 8.07 | 8.18 | 8.15 | qfq | 3,947,812 | 32,340,312 | -1.09% |
| 2024-06-24 | 8.60 | 8.67 | 8.22 | 8.27 | 8.24 | qfq | 5,010,149 | 42,190,298 | -4.94% |
| 2024-06-21 | 8.68 | 8.84 | 8.45 | 8.70 | 8.67 | qfq | 4,269,000 | 37,077,899 | -1.69% |
| 2024-06-20 | 9.00 | 9.23 | 8.84 | 8.85 | 8.82 | qfq | 4,715,637 | 42,687,672 | -2.32% |
| 2024-06-19 | 8.95 | 9.19 | 8.88 | 9.06 | 9.03 | qfq | 6,426,685 | 58,189,564 | 1.23% |
| 2024-06-18 | 8.89 | 8.98 | 8.79 | 8.95 | 8.92 | qfq | 3,807,350 | 33,932,342 | 1.02% |
| 2024-06-17 | 9.01 | 9.11 | 8.74 | 8.86 | 8.83 | qfq | 5,175,200 | 45,784,649 | -1.34% |
| 2024-06-14 | 9.08 | 9.14 | 8.95 | 8.98 | 8.95 | qfq | 4,065,630 | 36,757,077 | -2.07% |
| 2024-06-13 | 8.99 | 9.23 | 8.93 | 9.17 | 9.14 | qfq | 5,921,314 | 53,909,629 | 2.80% |
| 2024-06-12 | 8.86 | 9.03 | 8.76 | 8.92 | 8.89 | qfq | 4,372,812 | 39,067,895 | 1.25% |
| 2024-06-11 | 8.67 | 8.85 | 8.34 | 8.81 | 8.78 | qfq | 5,619,838 | 48,366,871 | 1.73% |
| 2024-06-07 | 8.35 | 8.72 | 8.28 | 8.66 | 8.63 | qfq | 7,847,942 | 67,031,949 | 5.87% |
| 2024-06-06 | 8.60 | 8.87 | 8.06 | 8.18 | 8.15 | qfq | 9,207,350 | 77,046,863 | -5.43% |
| 2024-06-05 | 8.80 | 9.00 | 8.61 | 8.65 | 8.62 | qfq | 6,255,449 | 54,862,985 | -2.70% |
| 2024-06-04 | 9.05 | 9.15 | 8.61 | 8.89 | 8.86 | qfq | 10,515,305 | 92,255,383 | -3.16% |
| 2024-06-03 | 9.55 | 9.63 | 9.10 | 9.18 | 9.15 | qfq | 12,306,871 | 114,096,574 | -4.97% |
| 2024-05-31 | 9.51 | 9.80 | 9.39 | 9.66 | 9.63 | qfq | 9,302,972 | 89,440,804 | 1.36% |
| 2024-05-30 | 9.61 | 9.97 | 9.49 | 9.53 | 9.50 | qfq | 12,544,203 | 121,793,226 | -2.36% |
| 2024-05-29 | 10.23 | 10.23 | 9.71 | 9.76 | 9.73 | qfq | 16,273,364 | 160,543,224 | -4.87% |
| 2024-05-28 | 9.44 | 10.46 | 9.32 | 10.26 | 10.23 | qfq | 22,554,668 | 226,375,818 | 7.66% |
| 2024-05-27 | 9.23 | 9.75 | 9.23 | 9.53 | 9.50 | qfq | 12,624,346 | 119,719,630 | 2.58% |
| 2024-05-24 | 9.19 | 9.46 | 9.08 | 9.29 | 9.26 | qfq | 7,091,800 | 66,039,562 | 1.53% |
| 2024-05-23 | 9.37 | 9.43 | 9.11 | 9.15 | 9.12 | qfq | 4,976,206 | 45,912,690 | -2.87% |
| 2024-05-22 | 9.23 | 9.42 | 9.23 | 9.42 | 9.39 | qfq | 4,526,495 | 42,328,117 | 1.29% |
| 2024-05-21 | 9.21 | 9.35 | 9.10 | 9.30 | 9.27 | qfq | 4,474,189 | 41,383,496 | 0.43% |
| 2024-05-20 | 9.40 | 9.45 | 9.19 | 9.26 | 9.23 | qfq | 5,333,153 | 49,435,685 | -1.28% |
| 2024-05-17 | 9.17 | 9.38 | 9.05 | 9.38 | 9.35 | qfq | 6,309,439 | 58,457,735 | 2.18% |
| 2024-05-16 | 9.12 | 9.19 | 9.07 | 9.18 | 9.15 | qfq | 3,969,889 | 36,273,805 | 0.99% |
| 2024-05-15 | 9.24 | 9.28 | 9.06 | 9.09 | 9.06 | qfq | 4,239,850 | 38,790,814 | -0.55% |
| 2024-05-14 | 9.02 | 9.28 | 9.02 | 9.14 | 9.11 | qfq | 5,648,700 | 51,759,338 | 1.11% |
| 2024-05-13 | 9.19 | 9.32 | 9.01 | 9.04 | 9.01 | qfq | 9,622,209 | 87,648,809 | -3.32% |
| 2024-05-10 | 9.07 | 9.98 | 9.03 | 9.35 | 9.32 | qfq | 17,719,674 | 168,257,689 | 2.97% |
| 2024-05-09 | 8.98 | 9.14 | 8.91 | 9.08 | 9.05 | qfq | 5,027,997 | 45,596,943 | 0.67% |
| 2024-05-08 | 9.12 | 9.27 | 8.98 | 9.02 | 8.99 | qfq | 6,947,900 | 63,143,182 | -1.53% |
| 2024-05-07 | 9.08 | 9.23 | 9.01 | 9.16 | 9.13 | qfq | 7,129,230 | 64,942,328 | -0.43% |
| 2024-05-06 | 9.42 | 9.52 | 8.92 | 9.20 | 9.17 | qfq | 15,924,105 | 145,601,707 | 0.11% |
| 2024-04-30 | 8.50 | 9.98 | 8.49 | 9.19 | 9.16 | qfq | 20,356,709 | 188,148,518 | 7.99% |
| 2024-04-29 | 8.26 | 8.59 | 8.21 | 8.51 | 8.48 | qfq | 7,267,700 | 61,742,652 | 4.42% |
| 2024-04-26 | 7.90 | 8.22 | 7.80 | 8.15 | 8.12 | qfq | 4,845,638 | 39,101,023 | 2.77% |
| 2024-04-25 | 7.74 | 8.01 | 7.59 | 7.93 | 7.90 | qfq | 4,422,718 | 34,842,019 | 2.32% |
| 2024-04-24 | 7.45 | 7.76 | 7.39 | 7.75 | 7.72 | qfq | 4,045,625 | 30,978,381 | 3.89% |
| 2024-04-23 | 7.26 | 7.48 | 7.20 | 7.46 | 7.44 | qfq | 4,149,150 | 30,712,382 | 3.76% |
| 2024-04-22 | 7.17 | 7.35 | 6.93 | 7.19 | 7.17 | qfq | 3,322,600 | 23,793,886 | -0.42% |
| 2024-04-19 | 7.38 | 7.46 | 7.16 | 7.22 | 7.20 | qfq | 4,286,380 | 31,161,021 | -2.70% |
| 2024-04-18 | 7.52 | 7.56 | 7.21 | 7.42 | 7.40 | qfq | 5,108,096 | 37,802,657 | -0.80% |
| 2024-04-17 | 6.74 | 7.50 | 6.74 | 7.48 | 7.46 | qfq | 7,803,926 | 56,961,319 | 12.99% |
| 2024-04-16 | 7.40 | 7.42 | 6.60 | 6.62 | 6.60 | qfq | 8,953,425 | 61,151,182 | -11.62% |
| 2024-04-15 | 8.16 | 8.28 | 7.34 | 7.49 | 7.47 | qfq | 8,765,362 | 67,053,165 | -8.10% |
| 2024-04-12 | 8.24 | 8.39 | 8.14 | 8.15 | 8.12 | qfq | 3,762,900 | 31,069,126 | -1.09% |
| 2024-04-11 | 8.26 | 8.44 | 8.02 | 8.24 | 8.21 | qfq | 3,736,600 | 30,986,386 | -0.36% |
| 2024-04-10 | 8.69 | 8.73 | 8.16 | 8.27 | 8.24 | qfq | 5,276,200 | 44,059,315 | -5.05% |
| 2024-04-09 | 8.25 | 8.73 | 8.21 | 8.71 | 8.68 | qfq | 5,465,439 | 46,607,144 | 4.56% |
| 2024-04-08 | 8.82 | 8.82 | 8.30 | 8.33 | 8.30 | qfq | 5,710,050 | 48,570,549 | -5.66% |
| 2024-04-03 | 9.09 | 9.09 | 8.70 | 8.83 | 8.80 | qfq | 5,695,612 | 50,386,692 | -3.39% |
| 2024-04-02 | 9.12 | 9.27 | 8.90 | 9.14 | 9.11 | qfq | 6,160,865 | 55,995,256 | 0.44% |
| 2024-04-01 | 8.96 | 9.12 | 8.85 | 9.10 | 9.07 | qfq | 6,101,350 | 55,017,857 | 4.00% |
| 2024-03-29 | 8.75 | 8.91 | 8.60 | 8.75 | 8.72 | qfq | 4,819,247 | 42,079,539 | 0.46% |
| 2024-03-28 | 8.34 | 8.90 | 8.26 | 8.71 | 8.68 | qfq | 6,918,879 | 59,801,953 | 3.81% |
| 2024-03-27 | 8.80 | 9.06 | 8.38 | 8.39 | 8.36 | qfq | 7,658,356 | 66,802,847 | -3.12% |
| 2024-03-26 | 8.75 | 8.88 | 8.49 | 8.66 | 8.63 | qfq | 5,385,100 | 46,770,880 | -1.03% |
| 2024-03-25 | 9.13 | 9.22 | 8.71 | 8.75 | 8.72 | qfq | 5,170,350 | 46,346,327 | -4.48% |
| 2024-03-22 | 9.33 | 9.40 | 9.12 | 9.16 | 9.13 | qfq | 4,615,450 | 42,517,354 | -1.93% |
| 2024-03-21 | 9.37 | 9.46 | 9.20 | 9.34 | 9.31 | qfq | 4,694,650 | 43,887,810 | 0.00% |
| 2024-03-20 | 9.24 | 9.36 | 9.16 | 9.34 | 9.31 | qfq | 4,224,025 | 39,161,918 | 1.08% |
| 2024-03-19 | 9.20 | 9.31 | 9.17 | 9.24 | 9.21 | qfq | 4,890,608 | 45,196,503 | 0.22% |
| 2024-03-18 | 9.05 | 9.24 | 9.03 | 9.22 | 9.19 | qfq | 4,406,125 | 40,270,500 | 1.99% |
| 2024-03-15 | 8.85 | 9.06 | 8.78 | 9.04 | 9.01 | qfq | 4,731,700 | 42,366,645 | 1.46% |
| 2024-03-14 | 8.85 | 9.11 | 8.75 | 8.91 | 8.88 | qfq | 6,087,128 | 54,462,238 | 0.45% |
| 2024-03-13 | 8.94 | 8.98 | 8.80 | 8.87 | 8.84 | qfq | 4,208,065 | 37,359,505 | -0.22% |
| 2024-03-12 | 8.80 | 8.93 | 8.72 | 8.89 | 8.86 | qfq | 4,946,510 | 43,772,122 | 1.14% |
| 2024-03-11 | 8.62 | 8.80 | 8.55 | 8.79 | 8.76 | qfq | 5,110,276 | 44,246,196 | 1.97% |
| 2024-03-08 | 8.51 | 8.68 | 8.48 | 8.62 | 8.59 | qfq | 4,258,576 | 36,553,377 | 0.82% |
| 2024-03-07 | 8.81 | 8.90 | 8.48 | 8.55 | 8.52 | qfq | 8,484,395 | 73,463,144 | -4.04% |
| 2024-03-06 | 9.07 | 9.10 | 8.61 | 8.91 | 8.88 | qfq | 12,432,751 | 109,776,001 | -3.78% |
| 2024-03-05 | 8.86 | 9.59 | 8.64 | 9.26 | 9.23 | qfq | 14,770,940 | 135,779,502 | 6.19% |
| 2024-03-04 | 8.85 | 8.98 | 8.58 | 8.72 | 8.69 | qfq | 6,006,200 | 52,604,768 | -1.47% |
| 2024-03-01 | 8.54 | 9.02 | 8.53 | 8.85 | 8.82 | qfq | 8,245,000 | 72,234,700 | 3.75% |
| 2024-02-29 | 8.04 | 8.54 | 8.00 | 8.53 | 8.50 | qfq | 6,887,185 | 57,783,537 | 6.09% |
| 2024-02-28 | 9.05 | 9.25 | 8.03 | 8.04 | 8.01 | qfq | 11,261,750 | 97,574,816 | -10.77% |
| 2024-02-27 | 8.68 | 9.03 | 8.50 | 9.01 | 8.98 | qfq | 5,865,237 | 51,813,993 | 3.92% |
| 2024-02-26 | 8.66 | 8.95 | 8.41 | 8.67 | 8.64 | qfq | 8,091,850 | 69,984,040 | 3.83% |
| 2024-02-23 | 7.99 | 8.37 | 7.93 | 8.35 | 8.32 | qfq | 7,553,600 | 61,998,235 | 5.96% |
| 2024-02-22 | 7.60 | 7.93 | 7.60 | 7.88 | 7.85 | qfq | 5,907,325 | 46,126,342 | 3.14% |
| 2024-02-21 | 7.33 | 7.95 | 7.26 | 7.64 | 7.62 | qfq | 8,234,616 | 63,678,997 | 3.10% |
| 2024-02-20 | 7.34 | 7.45 | 7.12 | 7.41 | 7.39 | qfq | 5,249,815 | 38,432,363 | 0.27% |
| 2024-02-19 | 6.95 | 7.78 | 6.94 | 7.39 | 7.37 | qfq | 10,005,804 | 73,965,106 | 8.04% |
| 2024-02-08 | 6.01 | 6.95 | 5.65 | 6.84 | 6.82 | qfq | 12,810,618 | 80,679,099 | 13.81% |
| 2024-02-07 | 6.41 | 6.49 | 5.91 | 6.01 | 5.99 | qfq | 10,270,870 | 63,456,808 | -7.40% |
| 2024-02-06 | 6.33 | 6.75 | 5.80 | 6.49 | 6.47 | qfq | 10,896,364 | 66,991,908 | -0.46% |
| 2024-02-05 | 7.34 | 7.70 | 6.39 | 6.52 | 6.50 | qfq | 10,283,138 | 69,775,157 | -15.54% |
| 2024-02-02 | 8.26 | 8.60 | 7.44 | 7.72 | 7.69 | qfq | 6,138,607 | 49,050,568 | -6.54% |
| 2024-02-01 | 8.50 | 8.67 | 8.10 | 8.26 | 8.23 | qfq | 5,024,350 | 41,680,046 | -2.71% |
| 2024-01-31 | 9.12 | 9.24 | 8.40 | 8.49 | 8.46 | qfq | 6,121,060 | 53,612,405 | -8.02% |
| 2024-01-30 | 9.48 | 9.60 | 9.20 | 9.23 | 9.20 | qfq | 2,901,600 | 27,248,251 | -2.74% |
| 2024-01-29 | 9.91 | 10.03 | 9.48 | 9.49 | 9.46 | qfq | 3,038,750 | 29,339,419 | -4.24% |
| 2024-01-26 | 10.09 | 10.21 | 9.89 | 9.91 | 9.88 | qfq | 3,357,450 | 33,720,009 | -1.88% |
| 2024-01-25 | 9.72 | 10.11 | 9.55 | 10.10 | 10.07 | qfq | 3,917,758 | 38,656,618 | 4.45% |
| 2024-01-24 | 9.60 | 9.78 | 9.17 | 9.67 | 9.64 | qfq | 4,681,964 | 44,393,917 | 0.73% |
| 2024-01-23 | 9.78 | 9.90 | 9.45 | 9.60 | 9.57 | qfq | 4,375,247 | 42,026,640 | -2.34% |
| 2024-01-22 | 10.51 | 10.70 | 9.74 | 9.83 | 9.80 | qfq | 4,119,447 | 41,722,333 | -6.91% |
| 2024-01-19 | 10.73 | 10.85 | 10.53 | 10.56 | 10.53 | qfq | 2,946,900 | 31,401,906 | -0.94% |
| 2024-01-18 | 10.84 | 10.95 | 10.39 | 10.66 | 10.63 | qfq | 3,706,500 | 39,373,946 | -2.38% |
| 2024-01-17 | 11.25 | 11.25 | 10.89 | 10.92 | 10.88 | qfq | 2,556,900 | 28,233,531 | -2.67% |
| 2024-01-16 | 11.32 | 11.50 | 11.05 | 11.22 | 11.18 | qfq | 2,495,213 | 27,904,439 | -0.80% |
| 2024-01-15 | 11.52 | 11.52 | 11.21 | 11.31 | 11.27 | qfq | 2,222,575 | 25,156,915 | -0.70% |
| 2024-01-12 | 11.39 | 11.55 | 11.33 | 11.39 | 11.35 | qfq | 2,333,000 | 26,686,067 | -0.09% |
| 2024-01-11 | 11.17 | 11.47 | 11.16 | 11.40 | 11.36 | qfq | 2,535,339 | 28,666,135 | 2.15% |
| 2024-01-10 | 11.31 | 11.38 | 11.00 | 11.16 | 11.12 | qfq | 2,597,800 | 29,030,069 | -0.71% |
| 2024-01-09 | 11.43 | 11.53 | 11.20 | 11.24 | 11.20 | qfq | 2,423,075 | 27,514,244 | -0.79% |
| 2024-01-08 | 11.60 | 11.61 | 11.31 | 11.33 | 11.29 | qfq | 2,334,250 | 26,698,593 | -2.33% |
| 2024-01-05 | 11.81 | 11.96 | 11.55 | 11.60 | 11.56 | qfq | 1,919,000 | 22,529,214 | -1.78% |
| 2024-01-04 | 11.96 | 11.96 | 11.74 | 11.81 | 11.77 | qfq | 2,195,400 | 25,934,116 | -0.59% |
| 2024-01-03 | 11.99 | 12.04 | 11.75 | 11.88 | 11.84 | qfq | 3,000,850 | 35,572,801 | -1.33% |
| 2024-01-02 | 12.02 | 12.08 | 11.94 | 12.04 | 12.00 | qfq | 3,008,950 | 36,182,899 | 0.25% |
| 2023-12-29 | 11.65 | 12.02 | 11.63 | 12.01 | 11.97 | qfq | 3,385,900 | 40,418,001 | 2.83% |
| 2023-12-28 | 11.26 | 11.76 | 11.15 | 11.68 | 11.64 | qfq | 3,345,595 | 38,590,196 | 3.45% |
| 2023-12-27 | 11.23 | 11.32 | 11.12 | 11.29 | 11.25 | qfq | 2,187,350 | 24,573,693 | 0.89% |
| 2023-12-26 | 11.49 | 11.49 | 11.14 | 11.19 | 11.15 | qfq | 2,406,780 | 26,998,816 | -1.84% |
| 2023-12-25 | 11.55 | 11.65 | 11.33 | 11.40 | 11.36 | qfq | 2,291,864 | 26,191,592 | -1.21% |
| 2023-12-22 | 11.85 | 11.86 | 11.50 | 11.54 | 11.50 | qfq | 3,118,450 | 36,242,842 | -2.20% |
| 2023-12-21 | 11.61 | 11.85 | 11.45 | 11.80 | 11.76 | qfq | 3,077,289 | 35,909,040 | 1.11% |
| 2023-12-20 | 11.71 | 11.90 | 11.63 | 11.67 | 11.63 | qfq | 2,231,624 | 26,289,833 | -0.34% |
| 2023-12-19 | 11.57 | 11.75 | 11.51 | 11.71 | 11.67 | qfq | 2,370,656 | 27,567,065 | 1.30% |
| 2023-12-18 | 11.71 | 11.84 | 11.53 | 11.56 | 11.52 | qfq | 2,578,650 | 30,037,883 | -2.12% |
| 2023-12-15 | 11.83 | 12.03 | 11.75 | 11.81 | 11.77 | qfq | 2,342,424 | 27,738,936 | -0.34% |
| 2023-12-14 | 12.00 | 12.05 | 11.84 | 11.85 | 11.81 | qfq | 1,687,600 | 20,142,480 | -0.42% |
| 2023-12-13 | 12.01 | 12.05 | 11.84 | 11.90 | 11.86 | qfq | 2,416,775 | 28,820,277 | -0.92% |
| 2023-12-12 | 12.14 | 12.27 | 11.93 | 12.01 | 11.97 | qfq | 2,402,500 | 28,883,561 | -0.99% |
| 2023-12-11 | 11.99 | 12.15 | 11.81 | 12.13 | 12.09 | qfq | 3,814,050 | 45,671,954 | 0.92% |
| 2023-12-08 | 12.10 | 12.33 | 12.00 | 12.02 | 11.98 | qfq | 3,139,360 | 38,209,470 | -0.66% |
| 2023-12-07 | 12.15 | 12.18 | 11.98 | 12.10 | 12.06 | qfq | 2,535,150 | 30,628,753 | 0.67% |
| 2023-12-06 | 12.02 | 12.18 | 11.95 | 12.02 | 11.98 | qfq | 2,273,477 | 27,424,936 | -0.08% |
| 2023-12-05 | 12.39 | 12.42 | 12.03 | 12.03 | 11.99 | qfq | 3,169,500 | 38,547,491 | -2.98% |
| 2023-12-04 | 12.45 | 12.47 | 12.29 | 12.40 | 12.36 | qfq | 2,974,950 | 36,847,040 | 0.00% |
| 2023-12-01 | 12.44 | 12.57 | 12.26 | 12.40 | 12.36 | qfq | 3,117,618 | 38,534,546 | -0.32% |
| 2023-11-30 | 12.83 | 12.83 | 12.30 | 12.44 | 12.40 | qfq | 3,130,000 | 39,018,558 | -2.12% |
| 2023-11-29 | 12.82 | 12.93 | 12.70 | 12.71 | 12.67 | qfq | 3,543,700 | 45,348,146 | -0.94% |
| 2023-11-28 | 12.52 | 12.85 | 12.52 | 12.83 | 12.79 | qfq | 4,309,371 | 54,960,008 | 2.48% |
| 2023-11-27 | 12.50 | 12.61 | 12.38 | 12.52 | 12.48 | qfq | 2,536,750 | 31,674,312 | 0.72% |
| 2023-11-24 | 12.71 | 12.83 | 12.35 | 12.43 | 12.39 | qfq | 2,638,200 | 32,903,876 | -2.36% |
| 2023-11-23 | 12.58 | 12.82 | 12.53 | 12.73 | 12.69 | qfq | 2,295,175 | 29,118,372 | 1.19% |
| 2023-11-22 | 12.81 | 12.84 | 12.56 | 12.58 | 12.54 | qfq | 2,720,970 | 34,513,829 | -1.56% |
| 2023-11-21 | 12.97 | 13.00 | 12.74 | 12.78 | 12.74 | qfq | 2,620,200 | 33,709,161 | -1.46% |
| 2023-11-20 | 12.83 | 13.03 | 12.75 | 12.97 | 12.93 | qfq | 3,303,770 | 42,737,357 | 1.17% |
| 2023-11-17 | 12.68 | 12.83 | 12.64 | 12.82 | 12.78 | qfq | 2,122,912 | 27,108,577 | 1.10% |
| 2023-11-16 | 12.79 | 12.84 | 12.68 | 12.68 | 12.64 | qfq | 2,053,600 | 26,189,742 | -1.17% |
| 2023-11-15 | 12.80 | 12.87 | 12.73 | 12.83 | 12.79 | qfq | 3,026,412 | 38,786,814 | 0.86% |
| 2023-11-14 | 12.74 | 12.77 | 12.48 | 12.72 | 12.68 | qfq | 2,811,150 | 35,621,455 | 0.95% |
| 2023-11-13 | 12.53 | 12.62 | 12.46 | 12.60 | 12.56 | qfq | 2,502,800 | 31,416,407 | 1.61% |
| 2023-11-10 | 12.45 | 12.53 | 12.32 | 12.40 | 12.36 | qfq | 2,396,300 | 29,773,264 | -0.40% |
| 2023-11-09 | 12.60 | 12.66 | 12.38 | 12.45 | 12.41 | qfq | 2,740,928 | 34,226,202 | -1.43% |
| 2023-11-08 | 12.74 | 12.86 | 12.57 | 12.63 | 12.59 | qfq | 2,943,400 | 37,331,364 | -0.86% |
| 2023-11-07 | 12.62 | 12.83 | 12.50 | 12.74 | 12.70 | qfq | 3,624,975 | 46,131,039 | 0.87% |
| 2023-11-06 | 12.58 | 12.65 | 12.46 | 12.63 | 12.59 | qfq | 3,823,103 | 48,115,778 | 1.20% |
| 2023-11-03 | 12.21 | 12.51 | 12.21 | 12.48 | 12.44 | qfq | 3,245,118 | 40,383,464 | 2.46% |
| 2023-11-02 | 12.32 | 12.49 | 12.18 | 12.18 | 12.14 | qfq | 2,191,846 | 27,018,686 | -1.46% |
| 2023-11-01 | 12.24 | 12.42 | 12.21 | 12.36 | 12.32 | qfq | 2,605,050 | 32,173,268 | 0.90% |
| 2023-10-31 | 12.39 | 12.54 | 12.24 | 12.25 | 12.21 | qfq | 3,444,000 | 42,578,464 | -1.92% |
| 2023-10-30 | 11.97 | 12.53 | 11.83 | 12.49 | 12.45 | qfq | 7,030,761 | 86,658,709 | 5.76% |
| 2023-10-27 | 11.70 | 11.88 | 11.52 | 11.81 | 11.77 | qfq | 2,517,200 | 29,547,980 | 0.85% |
| 2023-10-26 | 11.62 | 11.79 | 11.51 | 11.71 | 11.67 | qfq | 2,495,933 | 29,007,624 | -0.09% |
| 2023-10-25 | 11.65 | 11.85 | 11.59 | 11.72 | 11.68 | qfq | 2,371,100 | 27,842,138 | 0.86% |
| 2023-10-24 | 11.39 | 11.63 | 11.15 | 11.62 | 11.58 | qfq | 3,643,550 | 41,755,901 | 3.38% |
| 2023-10-23 | 11.80 | 11.84 | 11.16 | 11.24 | 11.20 | qfq | 4,722,775 | 53,832,924 | -5.15% |
| 2023-10-20 | 12.03 | 12.23 | 11.84 | 11.85 | 11.81 | qfq | 2,738,900 | 32,846,845 | -2.07% |
| 2023-10-19 | 12.20 | 12.40 | 12.02 | 12.10 | 12.06 | qfq | 2,362,173 | 28,908,453 | -0.25% |
| 2023-10-18 | 12.38 | 12.49 | 12.12 | 12.13 | 12.09 | qfq | 2,258,546 | 27,631,456 | -2.18% |
| 2023-10-17 | 12.40 | 12.56 | 12.34 | 12.40 | 12.36 | qfq | 2,426,425 | 30,158,791 | -0.24% |
| 2023-10-16 | 12.66 | 12.71 | 12.36 | 12.43 | 12.39 | qfq | 2,854,880 | 35,600,592 | -1.74% |
| 2023-10-13 | 12.63 | 12.72 | 12.54 | 12.65 | 12.61 | qfq | 2,428,025 | 30,736,243 | 0.16% |
| 2023-10-12 | 12.56 | 12.65 | 12.52 | 12.63 | 12.59 | qfq | 2,055,675 | 25,907,687 | 0.64% |
| 2023-10-11 | 12.56 | 12.65 | 12.40 | 12.55 | 12.51 | qfq | 2,382,717 | 29,847,113 | 0.32% |
| 2023-10-10 | 12.50 | 12.64 | 12.47 | 12.51 | 12.47 | qfq | 2,651,375 | 33,311,976 | 0.08% |
| 2023-10-09 | 12.41 | 12.76 | 12.37 | 12.50 | 12.46 | qfq | 3,777,625 | 47,292,985 | 1.05% |
| 2023-09-28 | 12.17 | 12.44 | 12.06 | 12.37 | 12.33 | qfq | 4,679,800 | 57,592,047 | 2.49% |
| 2023-09-27 | 12.01 | 12.20 | 11.92 | 12.07 | 12.03 | qfq | 2,262,500 | 27,349,631 | 0.50% |
| 2023-09-26 | 12.13 | 12.16 | 11.96 | 12.01 | 11.97 | qfq | 1,984,900 | 23,866,393 | -1.07% |
| 2023-09-25 | 12.29 | 12.37 | 12.11 | 12.14 | 12.10 | qfq | 1,945,330 | 23,767,220 | -0.82% |
| 2023-09-22 | 11.87 | 12.27 | 11.83 | 12.24 | 12.20 | qfq | 3,109,125 | 37,643,697 | 2.68% |
| 2023-09-21 | 11.93 | 11.98 | 11.80 | 11.92 | 11.88 | qfq | 2,250,787 | 26,765,258 | -0.08% |
| 2023-09-20 | 12.12 | 12.24 | 11.92 | 11.93 | 11.89 | qfq | 3,337,437 | 40,081,002 | -1.89% |
| 2023-09-19 | 12.42 | 12.45 | 12.14 | 12.16 | 12.12 | qfq | 2,431,450 | 29,714,145 | -2.49% |
| 2023-09-18 | 12.44 | 12.62 | 12.39 | 12.47 | 12.43 | qfq | 2,319,105 | 29,004,385 | -0.48% |
| 2023-09-15 | 12.41 | 12.68 | 12.29 | 12.53 | 12.49 | qfq | 2,740,900 | 34,230,116 | 0.97% |
| 2023-09-14 | 12.57 | 12.62 | 12.38 | 12.41 | 12.37 | qfq | 2,689,050 | 33,513,035 | -1.90% |
| 2023-09-13 | 13.00 | 13.02 | 12.55 | 12.65 | 12.61 | qfq | 5,548,400 | 70,601,428 | -3.80% |
| 2023-09-12 | 12.83 | 13.33 | 12.75 | 13.15 | 13.11 | qfq | 6,663,150 | 87,269,226 | 2.73% |
| 2023-09-11 | 12.91 | 12.93 | 12.74 | 12.80 | 12.76 | qfq | 2,644,700 | 33,951,512 | 0.47% |
| 2023-09-08 | 12.78 | 12.86 | 12.63 | 12.74 | 12.70 | qfq | 2,069,900 | 26,419,364 | 0.63% |
| 2023-09-07 | 12.90 | 12.91 | 12.65 | 12.66 | 12.62 | qfq | 2,604,625 | 33,228,892 | -1.86% |
| 2023-09-06 | 12.60 | 12.95 | 12.60 | 12.90 | 12.86 | qfq | 3,773,225 | 48,457,023 | 1.49% |
| 2023-09-05 | 12.65 | 12.84 | 12.54 | 12.71 | 12.67 | qfq | 2,921,275 | 37,226,573 | 0.39% |
| 2023-09-04 | 12.46 | 12.69 | 12.43 | 12.66 | 12.62 | qfq | 2,596,450 | 32,683,346 | 1.85% |
| 2023-09-01 | 12.65 | 12.65 | 12.39 | 12.43 | 12.39 | qfq | 2,093,800 | 26,160,805 | -0.16% |
| 2023-08-31 | 12.49 | 12.65 | 12.42 | 12.45 | 12.41 | qfq | 2,392,400 | 29,926,781 | -0.72% |
| 2023-08-30 | 12.45 | 12.61 | 12.34 | 12.54 | 12.50 | qfq | 4,575,412 | 57,216,570 | 1.95% |
| 2023-08-29 | 12.11 | 12.36 | 11.93 | 12.30 | 12.26 | qfq | 3,098,500 | 37,822,052 | 2.24% |
| 2023-08-28 | 12.59 | 12.68 | 11.95 | 12.03 | 11.99 | qfq | 2,733,000 | 33,477,580 | 0.33% |
| 2023-08-25 | 12.22 | 12.26 | 11.90 | 11.99 | 11.95 | qfq | 2,263,870 | 27,277,292 | -2.52% |
| 2023-08-24 | 12.00 | 12.34 | 11.87 | 12.30 | 12.26 | qfq | 3,411,074 | 41,335,709 | 2.67% |
| 2023-08-23 | 12.35 | 12.38 | 11.95 | 11.98 | 11.94 | qfq | 2,144,900 | 25,927,117 | -2.68% |
| 2023-08-22 | 12.38 | 12.40 | 12.00 | 12.31 | 12.27 | qfq | 2,876,325 | 34,950,702 | 1.90% |
| 2023-08-21 | 12.38 | 12.62 | 12.06 | 12.08 | 12.04 | qfq | 2,095,050 | 25,696,567 | -1.95% |
| 2023-08-18 | 12.47 | 12.60 | 12.32 | 12.32 | 12.28 | qfq | 1,926,942 | 24,053,459 | -1.04% |
| 2023-08-17 | 12.27 | 12.50 | 12.10 | 12.45 | 12.41 | qfq | 2,408,981 | 29,701,273 | 2.47% |
| 2023-08-16 | 12.08 | 12.29 | 12.05 | 12.15 | 12.11 | qfq | 1,764,166 | 21,498,668 | 0.00% |
| 2023-08-15 | 12.23 | 12.34 | 11.99 | 12.15 | 12.11 | qfq | 4,548,172 | 55,090,100 | -2.72% |
| 2023-08-14 | 12.50 | 12.54 | 12.31 | 12.49 | 12.45 | qfq | 2,093,900 | 25,987,665 | -0.24% |
| 2023-08-11 | 12.94 | 12.96 | 12.46 | 12.52 | 12.48 | qfq | 3,476,031 | 44,105,682 | -3.54% |
| 2023-08-10 | 12.63 | 12.99 | 12.61 | 12.98 | 12.94 | qfq | 3,182,901 | 40,821,459 | 2.77% |
| 2023-08-09 | 12.80 | 12.85 | 12.60 | 12.63 | 12.59 | qfq | 2,220,525 | 28,176,538 | -1.41% |
| 2023-08-08 | 12.86 | 12.93 | 12.74 | 12.81 | 12.77 | qfq | 1,504,734 | 19,285,400 | -0.31% |
| 2023-08-07 | 13.14 | 13.14 | 12.82 | 12.85 | 12.81 | qfq | 2,825,497 | 36,388,254 | -1.53% |
| 2023-08-04 | 12.93 | 13.10 | 12.88 | 13.05 | 13.01 | qfq | 3,095,450 | 40,238,086 | 0.93% |
| 2023-08-03 | 12.97 | 13.16 | 12.90 | 12.93 | 12.89 | qfq | 2,574,100 | 33,515,378 | -0.31% |
| 2023-08-02 | 12.91 | 12.97 | 12.84 | 12.97 | 12.93 | qfq | 2,106,211 | 27,193,730 | 0.15% |
| 2023-08-01 | 12.94 | 13.01 | 12.85 | 12.95 | 12.91 | qfq | 2,138,550 | 27,600,258 | 0.08% |
| 2023-07-31 | 13.00 | 13.10 | 12.91 | 12.94 | 12.90 | qfq | 3,099,250 | 40,307,462 | 0.23% |
| 2023-07-28 | 12.90 | 12.93 | 12.66 | 12.91 | 12.87 | qfq | 2,167,075 | 27,789,293 | 0.86% |
| 2023-07-27 | 12.89 | 13.08 | 12.76 | 12.80 | 12.76 | qfq | 2,200,100 | 28,391,952 | -0.85% |
| 2023-07-26 | 13.14 | 13.18 | 12.87 | 12.91 | 12.87 | qfq | 2,721,857 | 35,365,337 | -2.05% |
| 2023-07-25 | 13.01 | 13.24 | 12.96 | 13.18 | 13.14 | qfq | 2,792,875 | 36,562,934 | 1.93% |
| 2023-07-24 | 12.90 | 13.06 | 12.71 | 12.93 | 12.89 | qfq | 2,095,950 | 27,084,191 | 0.23% |
| 2023-07-21 | 13.03 | 13.17 | 12.84 | 12.90 | 12.86 | qfq | 3,369,200 | 43,759,076 | -1.15% |
| 2023-07-20 | 13.31 | 13.39 | 13.05 | 13.05 | 13.01 | qfq | 3,919,150 | 51,790,057 | -2.32% |
| 2023-07-19 | 13.83 | 13.84 | 13.34 | 13.36 | 13.32 | qfq | 5,599,950 | 75,500,278 | -3.40% |
| 2023-07-18 | 13.61 | 13.98 | 13.58 | 13.83 | 13.79 | qfq | 5,472,100 | 75,663,569 | 1.77% |