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
中达安300635.SZ
最近收盘价11.052026-07-17
最近交易日2026-07-17
成交量（股）8,003,678
成交额（元）90,279,211
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 11.51 | 11.64 | 10.95 | 11.05 | 11.05 | qfq | 8,003,678 | 90,279,211 | -2.73% |
| 2026-07-16 | 11.09 | 11.80 | 11.09 | 11.36 | 11.36 | qfq | 11,017,800 | 126,034,189 | 0.18% |
| 2026-07-15 | 10.44 | 11.42 | 10.21 | 11.34 | 11.34 | qfq | 16,806,635 | 184,463,347 | 10.42% |
| 2026-07-14 | 10.00 | 10.33 | 9.80 | 10.27 | 10.27 | qfq | 5,929,790 | 59,577,282 | 2.80% |
| 2026-07-13 | 10.66 | 10.66 | 9.97 | 9.99 | 9.99 | qfq | 6,238,500 | 63,732,103 | -6.02% |
| 2026-07-10 | 10.32 | 10.96 | 10.30 | 10.63 | 10.63 | qfq | 5,839,700 | 62,445,120 | 1.72% |
| 2026-07-09 | 10.62 | 10.74 | 10.17 | 10.45 | 10.45 | qfq | 5,492,901 | 57,220,553 | -1.88% |
| 2026-07-08 | 10.95 | 10.95 | 10.50 | 10.65 | 10.65 | qfq | 4,864,400 | 51,784,096 | -1.75% |
| 2026-07-07 | 11.17 | 11.34 | 10.80 | 10.84 | 10.84 | qfq | 6,240,260 | 68,704,568 | -3.64% |
| 2026-07-06 | 11.75 | 11.76 | 11.21 | 11.25 | 11.25 | qfq | 6,597,200 | 75,198,761 | -3.76% |
| 2026-07-03 | 11.64 | 11.91 | 11.34 | 11.69 | 11.69 | qfq | 6,419,030 | 74,963,289 | 1.30% |
| 2026-07-02 | 11.67 | 12.03 | 11.49 | 11.54 | 11.54 | qfq | 6,186,400 | 72,743,025 | -1.62% |
| 2026-07-01 | 12.33 | 12.59 | 11.63 | 11.73 | 11.73 | qfq | 8,474,400 | 100,574,995 | -3.62% |
| 2026-06-30 | 12.34 | 13.50 | 11.74 | 12.17 | 12.17 | qfq | 10,284,500 | 127,823,463 | 1.16% |
| 2026-06-29 | 11.94 | 12.39 | 11.49 | 12.03 | 12.03 | qfq | 9,759,388 | 116,788,681 | 5.80% |
| 2026-06-26 | 12.22 | 12.33 | 11.26 | 11.37 | 11.37 | qfq | 9,921,100 | 115,814,404 | -7.11% |
| 2026-06-25 | 13.15 | 13.95 | 11.84 | 12.24 | 12.24 | qfq | 13,768,500 | 175,534,437 | -6.92% |
| 2026-06-24 | 13.14 | 13.44 | 13.04 | 13.15 | 13.15 | qfq | 6,034,490 | 79,668,689 | -0.75% |
| 2026-06-23 | 13.18 | 13.62 | 13.05 | 13.25 | 13.25 | qfq | 6,606,525 | 88,354,340 | 0.30% |
| 2026-06-22 | 13.29 | 13.38 | 12.74 | 13.21 | 13.21 | qfq | 5,093,060 | 66,428,286 | -0.53% |
| 2026-06-18 | 13.78 | 14.09 | 13.20 | 13.28 | 13.28 | qfq | 8,120,200 | 110,082,390 | -3.56% |
| 2026-06-17 | 13.91 | 14.30 | 13.69 | 13.77 | 13.77 | qfq | 8,716,100 | 121,569,485 | -1.01% |
| 2026-06-16 | 13.19 | 14.17 | 12.82 | 13.91 | 13.91 | qfq | 8,034,475 | 109,194,632 | 5.38% |
| 2026-06-15 | 13.33 | 14.09 | 13.12 | 13.20 | 13.20 | qfq | 6,681,400 | 90,979,038 | 0.23% |
| 2026-06-12 | 13.16 | 13.45 | 12.77 | 13.17 | 13.17 | qfq | 4,687,300 | 61,317,765 | 1.00% |
| 2026-06-11 | 13.31 | 13.43 | 12.80 | 13.04 | 13.04 | qfq | 3,383,700 | 44,109,851 | -2.61% |
| 2026-06-10 | 13.61 | 13.72 | 13.06 | 13.39 | 13.39 | qfq | 3,494,700 | 46,594,461 | -2.41% |
| 2026-06-09 | 13.47 | 13.91 | 13.19 | 13.72 | 13.72 | qfq | 4,801,400 | 65,737,850 | 2.77% |
| 2026-06-08 | 13.48 | 14.15 | 13.20 | 13.35 | 13.35 | qfq | 5,599,700 | 76,162,014 | -3.61% |
| 2026-06-05 | 14.09 | 14.43 | 13.55 | 13.85 | 13.85 | qfq | 5,452,400 | 75,868,962 | -1.07% |
| 2026-06-04 | 13.64 | 14.09 | 13.36 | 14.00 | 14.00 | qfq | 4,820,100 | 66,190,966 | 2.12% |
| 2026-06-03 | 13.86 | 13.91 | 13.37 | 13.71 | 13.71 | qfq | 3,833,000 | 52,208,871 | -1.08% |
| 2026-06-02 | 14.20 | 14.33 | 13.59 | 13.86 | 13.86 | qfq | 4,750,860 | 65,804,383 | -2.26% |
| 2026-06-01 | 13.67 | 14.29 | 13.00 | 14.18 | 14.18 | qfq | 4,903,100 | 68,674,525 | 3.28% |
| 2026-05-29 | 14.10 | 14.25 | 13.67 | 13.73 | 13.73 | qfq | 4,399,860 | 60,896,049 | -2.07% |
| 2026-05-28 | 13.76 | 14.33 | 13.63 | 14.02 | 14.02 | qfq | 4,929,700 | 69,237,713 | 1.74% |
| 2026-05-27 | 14.35 | 14.35 | 13.51 | 13.78 | 13.78 | qfq | 3,933,300 | 54,193,796 | -3.09% |
| 2026-05-26 | 14.62 | 14.75 | 14.05 | 14.22 | 14.22 | qfq | 4,274,000 | 60,873,398 | -2.54% |
| 2026-05-25 | 15.07 | 15.29 | 14.36 | 14.59 | 14.59 | qfq | 4,696,880 | 69,231,878 | -1.29% |
| 2026-05-22 | 14.49 | 14.94 | 14.10 | 14.78 | 14.78 | qfq | 4,636,656 | 67,731,181 | 2.85% |
| 2026-05-21 | 15.11 | 15.17 | 14.22 | 14.37 | 14.37 | qfq | 4,428,100 | 65,053,361 | -4.01% |
| 2026-05-20 | 15.00 | 15.28 | 14.89 | 14.97 | 14.97 | qfq | 3,921,300 | 58,911,035 | -0.53% |
| 2026-05-19 | 15.45 | 15.59 | 14.78 | 15.05 | 15.05 | qfq | 3,816,800 | 57,509,402 | -1.25% |
| 2026-05-18 | 15.41 | 15.50 | 14.97 | 15.24 | 15.24 | qfq | 4,346,800 | 65,949,288 | -0.07% |
| 2026-05-15 | 15.35 | 15.72 | 15.14 | 15.25 | 15.25 | qfq | 4,675,500 | 72,091,678 | -0.59% |
| 2026-05-14 | 15.02 | 15.67 | 14.85 | 15.34 | 15.34 | qfq | 5,896,600 | 90,023,468 | 2.68% |
| 2026-05-13 | 15.27 | 15.27 | 14.92 | 14.94 | 14.94 | qfq | 4,560,500 | 68,765,034 | -1.45% |
| 2026-05-12 | 15.79 | 15.79 | 15.05 | 15.16 | 15.16 | qfq | 7,180,380 | 109,720,612 | -3.44% |
| 2026-05-11 | 15.97 | 16.49 | 15.55 | 15.70 | 15.70 | qfq | 7,618,580 | 120,992,199 | 0.77% |
| 2026-05-08 | 15.16 | 15.84 | 15.07 | 15.58 | 15.58 | qfq | 7,596,100 | 116,823,701 | 2.70% |
| 2026-05-07 | 14.92 | 15.49 | 14.92 | 15.17 | 15.17 | qfq | 5,893,100 | 89,667,550 | 2.43% |
| 2026-05-06 | 14.73 | 15.19 | 14.73 | 14.81 | 14.81 | qfq | 7,222,098 | 107,871,775 | 0.47% |
| 2026-04-30 | 14.42 | 14.78 | 14.20 | 14.74 | 14.74 | qfq | 8,581,900 | 125,319,920 | 2.50% |
| 2026-04-29 | 13.78 | 14.65 | 13.67 | 14.38 | 14.38 | qfq | 9,355,400 | 134,733,196 | 4.58% |
| 2026-04-28 | 13.66 | 13.95 | 13.63 | 13.75 | 13.75 | qfq | 3,285,900 | 45,286,218 | 0.15% |
| 2026-04-27 | 13.56 | 13.80 | 13.27 | 13.73 | 13.73 | qfq | 3,557,400 | 48,393,324 | 0.44% |
| 2026-04-24 | 13.56 | 13.82 | 13.37 | 13.67 | 13.67 | qfq | 3,807,400 | 51,896,161 | 0.51% |
| 2026-04-23 | 13.84 | 13.98 | 13.57 | 13.60 | 13.60 | qfq | 3,897,100 | 53,566,377 | -1.66% |
| 2026-04-22 | 13.99 | 13.99 | 13.60 | 13.83 | 13.83 | qfq | 4,427,800 | 60,752,015 | -1.50% |
| 2026-04-21 | 13.79 | 14.28 | 13.62 | 14.04 | 14.04 | qfq | 6,823,000 | 95,570,113 | 1.74% |
| 2026-04-20 | 14.01 | 14.03 | 13.57 | 13.80 | 13.80 | qfq | 6,343,720 | 87,015,774 | -2.06% |
| 2026-04-17 | 14.52 | 14.58 | 13.60 | 14.09 | 14.09 | qfq | 8,079,200 | 112,878,240 | -1.81% |
| 2026-04-16 | 14.86 | 14.88 | 14.07 | 14.35 | 14.35 | qfq | 8,474,000 | 121,441,836 | -2.71% |
| 2026-04-15 | 15.01 | 15.09 | 14.75 | 14.75 | 14.75 | qfq | 6,419,800 | 95,855,795 | -1.73% |
| 2026-04-14 | 14.40 | 15.25 | 14.26 | 15.01 | 15.01 | qfq | 9,045,800 | 134,773,963 | 4.60% |
| 2026-04-13 | 13.94 | 14.35 | 13.82 | 14.35 | 14.35 | qfq | 5,378,760 | 75,831,217 | 2.79% |
| 2026-04-10 | 14.03 | 14.11 | 13.77 | 13.96 | 13.96 | qfq | 5,130,260 | 71,546,976 | -0.57% |
| 2026-04-09 | 13.89 | 14.10 | 13.66 | 14.04 | 14.04 | qfq | 7,186,300 | 100,014,432 | 1.37% |
| 2026-04-08 | 13.89 | 13.93 | 13.65 | 13.85 | 13.85 | qfq | 4,588,900 | 63,413,289 | 2.14% |
| 2026-04-07 | 13.07 | 13.63 | 13.07 | 13.56 | 13.56 | qfq | 4,605,702 | 61,985,128 | 2.26% |
| 2026-04-03 | 13.84 | 13.89 | 13.18 | 13.26 | 13.26 | qfq | 4,611,000 | 61,816,147 | -3.00% |
| 2026-04-02 | 14.09 | 14.09 | 13.50 | 13.67 | 13.67 | qfq | 4,953,700 | 67,643,010 | -1.44% |
| 2026-04-01 | 14.14 | 14.24 | 13.64 | 13.87 | 13.87 | qfq | 3,988,900 | 55,161,872 | 0.95% |
| 2026-03-31 | 13.62 | 13.97 | 13.46 | 13.74 | 13.74 | qfq | 5,794,900 | 79,811,055 | 0.37% |
| 2026-03-30 | 13.57 | 13.78 | 13.36 | 13.69 | 13.69 | qfq | 4,331,900 | 58,750,558 | 0.22% |
| 2026-03-27 | 13.19 | 13.74 | 13.05 | 13.66 | 13.66 | qfq | 5,970,400 | 79,947,441 | 3.56% |
| 2026-03-26 | 13.70 | 13.74 | 13.02 | 13.19 | 13.19 | qfq | 6,854,160 | 91,386,988 | -3.79% |
| 2026-03-25 | 13.32 | 13.95 | 13.32 | 13.71 | 13.71 | qfq | 8,407,900 | 114,951,755 | 2.93% |
| 2026-03-24 | 12.44 | 13.42 | 12.44 | 13.32 | 13.32 | qfq | 10,854,361 | 140,024,969 | 10.17% |
| 2026-03-23 | 12.50 | 12.61 | 12.02 | 12.09 | 12.09 | qfq | 7,325,900 | 90,191,296 | -3.90% |
| 2026-03-20 | 12.99 | 13.13 | 12.52 | 12.58 | 12.58 | qfq | 5,788,361 | 73,777,739 | -2.93% |
| 2026-03-19 | 13.34 | 13.34 | 12.90 | 12.96 | 12.96 | qfq | 4,113,100 | 53,812,996 | -3.36% |
| 2026-03-18 | 13.21 | 13.42 | 13.10 | 13.41 | 13.41 | qfq | 2,850,200 | 37,735,409 | 1.44% |
| 2026-03-17 | 13.54 | 13.66 | 13.18 | 13.22 | 13.22 | qfq | 3,255,700 | 43,778,619 | -2.00% |
| 2026-03-16 | 13.66 | 13.83 | 13.32 | 13.49 | 13.49 | qfq | 5,086,500 | 68,934,432 | -1.24% |
| 2026-03-13 | 13.61 | 13.95 | 13.53 | 13.66 | 13.66 | qfq | 3,165,200 | 43,613,829 | 0.44% |
| 2026-03-12 | 14.16 | 14.19 | 13.56 | 13.60 | 13.60 | qfq | 4,242,158 | 58,536,133 | -2.86% |
| 2026-03-11 | 14.29 | 14.38 | 13.93 | 14.00 | 14.00 | qfq | 3,645,000 | 51,335,746 | -1.62% |
| 2026-03-10 | 14.08 | 14.28 | 13.96 | 14.23 | 14.23 | qfq | 3,934,900 | 55,759,003 | 1.93% |
| 2026-03-09 | 13.83 | 14.09 | 13.62 | 13.96 | 13.96 | qfq | 4,930,102 | 68,468,184 | -0.64% |
| 2026-03-06 | 13.21 | 14.20 | 13.21 | 14.05 | 14.05 | qfq | 6,206,520 | 86,410,648 | 5.80% |
| 2026-03-05 | 13.49 | 13.56 | 13.26 | 13.28 | 13.28 | qfq | 2,986,339 | 39,981,968 | 0.99% |
| 2026-03-04 | 12.95 | 13.34 | 12.92 | 13.15 | 13.15 | qfq | 3,522,880 | 46,381,651 | -0.15% |
| 2026-03-03 | 13.82 | 13.88 | 13.10 | 13.17 | 13.17 | qfq | 6,099,561 | 82,265,437 | -3.80% |
| 2026-03-02 | 14.00 | 14.07 | 13.46 | 13.69 | 13.69 | qfq | 5,367,800 | 73,713,460 | -3.32% |
| 2026-02-27 | 14.20 | 14.27 | 13.92 | 14.16 | 14.16 | qfq | 3,372,200 | 47,458,760 | -0.28% |
| 2026-02-26 | 14.50 | 14.55 | 14.11 | 14.20 | 14.20 | qfq | 3,229,600 | 46,123,203 | -1.18% |
| 2026-02-25 | 14.58 | 14.58 | 14.30 | 14.37 | 14.37 | qfq | 3,086,100 | 44,531,427 | -0.62% |
| 2026-02-24 | 14.29 | 14.47 | 14.24 | 14.46 | 14.46 | qfq | 3,823,700 | 54,960,196 | 1.69% |
| 2026-02-13 | 14.00 | 14.35 | 13.87 | 14.22 | 14.22 | qfq | 3,762,900 | 53,572,466 | 1.64% |
| 2026-02-12 | 14.03 | 14.39 | 13.71 | 13.99 | 13.99 | qfq | 4,943,000 | 69,409,639 | -0.36% |
| 2026-02-11 | 14.27 | 14.27 | 14.00 | 14.04 | 14.04 | qfq | 3,369,000 | 47,579,002 | -0.64% |
| 2026-02-10 | 14.22 | 14.41 | 14.08 | 14.13 | 14.13 | qfq | 4,004,600 | 56,966,674 | -0.14% |
| 2026-02-09 | 14.26 | 14.31 | 14.07 | 14.15 | 14.15 | qfq | 3,887,422 | 55,155,481 | 1.07% |
| 2026-02-06 | 14.04 | 14.27 | 13.83 | 14.00 | 14.00 | qfq | 3,344,020 | 47,171,340 | 0.21% |
| 2026-02-05 | 14.08 | 14.22 | 13.91 | 13.97 | 13.97 | qfq | 3,432,600 | 48,336,113 | -0.85% |
| 2026-02-04 | 14.29 | 14.36 | 13.93 | 14.09 | 14.09 | qfq | 5,831,978 | 82,369,983 | -0.07% |
| 2026-02-03 | 14.39 | 14.85 | 14.06 | 14.10 | 14.10 | qfq | 9,754,792 | 140,304,128 | -1.95% |
| 2026-02-02 | 14.34 | 15.93 | 14.20 | 14.38 | 14.38 | qfq | 15,316,700 | 231,260,073 | 1.91% |
| 2026-01-30 | 13.90 | 14.25 | 13.81 | 14.11 | 14.11 | qfq | 4,612,500 | 64,728,875 | 1.51% |
| 2026-01-29 | 13.72 | 14.30 | 13.61 | 13.90 | 13.90 | qfq | 7,529,760 | 105,534,300 | 1.02% |
| 2026-01-28 | 13.89 | 14.25 | 13.50 | 13.76 | 13.76 | qfq | 9,385,500 | 129,905,861 | -0.65% |
| 2026-01-27 | 13.74 | 13.99 | 13.32 | 13.85 | 13.85 | qfq | 9,376,800 | 128,417,518 | -1.07% |
| 2026-01-26 | 15.70 | 15.70 | 13.36 | 14.00 | 14.00 | qfq | 20,706,700 | 291,546,936 | -12.34% |
| 2026-01-23 | 16.84 | 17.20 | 15.96 | 15.97 | 15.97 | qfq | 7,123,500 | 116,889,265 | -5.17% |
| 2026-01-22 | 16.08 | 16.87 | 15.86 | 16.84 | 16.84 | qfq | 5,245,161 | 86,377,916 | 4.79% |
| 2026-01-21 | 16.00 | 16.20 | 15.90 | 16.07 | 16.07 | qfq | 3,681,985 | 59,133,880 | 0.44% |
| 2026-01-20 | 16.65 | 16.65 | 15.71 | 16.00 | 16.00 | qfq | 7,259,400 | 117,020,039 | -4.02% |
| 2026-01-19 | 17.10 | 17.10 | 16.47 | 16.67 | 16.67 | qfq | 5,149,900 | 85,879,080 | -2.00% |
| 2026-01-16 | 17.28 | 17.35 | 16.84 | 17.01 | 17.01 | qfq | 4,737,600 | 80,598,865 | -1.05% |
| 2026-01-15 | 16.74 | 17.69 | 16.53 | 17.19 | 17.19 | qfq | 7,581,100 | 130,732,728 | 2.69% |
| 2026-01-14 | 16.45 | 17.13 | 16.40 | 16.74 | 16.74 | qfq | 6,276,900 | 105,173,751 | 2.32% |
| 2026-01-13 | 17.00 | 17.00 | 16.33 | 16.36 | 16.36 | qfq | 5,626,700 | 92,803,068 | -4.05% |
| 2026-01-12 | 16.67 | 17.24 | 16.10 | 17.05 | 17.05 | qfq | 8,032,000 | 134,451,299 | 2.65% |
| 2026-01-09 | 16.20 | 16.70 | 16.07 | 16.61 | 16.61 | qfq | 4,275,200 | 70,421,309 | 2.78% |
| 2026-01-08 | 16.08 | 16.54 | 16.00 | 16.16 | 16.16 | qfq | 5,182,580 | 84,217,364 | 0.37% |
| 2026-01-07 | 16.35 | 16.39 | 16.01 | 16.10 | 16.10 | qfq | 2,424,000 | 39,140,496 | -1.53% |
| 2026-01-06 | 16.58 | 16.80 | 16.30 | 16.35 | 16.35 | qfq | 3,200,500 | 52,703,289 | -1.39% |
| 2026-01-05 | 16.03 | 16.89 | 15.97 | 16.58 | 16.58 | qfq | 4,245,200 | 70,243,839 | 3.43% |
| 2025-12-31 | 16.12 | 16.12 | 15.83 | 16.03 | 16.03 | qfq | 1,883,300 | 30,090,962 | 0.06% |
| 2025-12-30 | 16.69 | 16.69 | 15.98 | 16.02 | 16.02 | qfq | 2,998,100 | 48,452,385 | -2.50% |
| 2025-12-29 | 15.94 | 16.50 | 15.80 | 16.43 | 16.43 | qfq | 3,728,300 | 60,528,884 | 3.40% |
| 2025-12-26 | 16.34 | 16.35 | 15.86 | 15.89 | 15.89 | qfq | 3,423,500 | 54,881,094 | -2.81% |
| 2025-12-25 | 16.28 | 16.49 | 16.00 | 16.35 | 16.35 | qfq | 1,875,300 | 30,612,643 | 1.05% |
| 2025-12-24 | 16.28 | 16.38 | 16.06 | 16.18 | 16.18 | qfq | 2,479,900 | 40,204,687 | -0.61% |
| 2025-12-23 | 15.99 | 16.34 | 15.68 | 16.28 | 16.28 | qfq | 3,226,600 | 51,710,742 | 1.81% |
| 2025-12-22 | 16.19 | 16.28 | 15.83 | 15.99 | 15.99 | qfq | 2,693,600 | 43,191,904 | -1.36% |
| 2025-12-19 | 16.01 | 16.44 | 15.88 | 16.21 | 16.21 | qfq | 2,636,200 | 42,780,229 | 1.25% |
| 2025-12-18 | 15.78 | 16.33 | 15.48 | 16.01 | 16.01 | qfq | 4,028,160 | 64,123,771 | 1.33% |
| 2025-12-17 | 15.60 | 15.85 | 15.20 | 15.80 | 15.80 | qfq | 2,898,400 | 44,950,553 | 0.32% |
| 2025-12-16 | 16.49 | 16.52 | 15.57 | 15.75 | 15.75 | qfq | 3,444,500 | 54,640,208 | -2.48% |
| 2025-12-15 | 16.14 | 16.35 | 15.70 | 16.15 | 16.15 | qfq | 3,406,800 | 54,772,501 | 2.34% |
| 2025-12-12 | 16.10 | 16.15 | 15.66 | 15.78 | 15.78 | qfq | 3,708,700 | 58,900,255 | -1.99% |
| 2025-12-11 | 16.81 | 16.95 | 16.10 | 16.10 | 16.10 | qfq | 3,778,700 | 61,841,353 | -4.00% |
| 2025-12-10 | 16.90 | 17.06 | 16.57 | 16.77 | 16.77 | qfq | 2,949,300 | 49,446,835 | -1.35% |
| 2025-12-09 | 17.30 | 17.40 | 16.91 | 17.00 | 17.00 | qfq | 2,559,700 | 43,819,513 | -1.79% |
| 2025-12-08 | 17.02 | 17.48 | 16.97 | 17.31 | 17.31 | qfq | 3,625,700 | 62,405,140 | 2.24% |
| 2025-12-05 | 16.97 | 17.17 | 16.63 | 16.93 | 16.93 | qfq | 3,814,800 | 64,521,956 | -0.12% |
| 2025-12-04 | 17.19 | 17.46 | 16.66 | 16.95 | 16.95 | qfq | 3,867,700 | 65,643,659 | -1.40% |
| 2025-12-03 | 17.40 | 17.83 | 17.02 | 17.19 | 17.19 | qfq | 4,922,900 | 85,081,783 | -1.83% |
| 2025-12-02 | 17.71 | 18.00 | 17.45 | 17.51 | 17.51 | qfq | 4,661,600 | 82,424,130 | -1.68% |
| 2025-12-01 | 18.63 | 18.76 | 17.71 | 17.81 | 17.81 | qfq | 7,369,500 | 132,875,433 | -4.30% |
| 2025-11-28 | 17.83 | 18.86 | 17.55 | 18.61 | 18.61 | qfq | 8,360,200 | 152,960,948 | 5.50% |
| 2025-11-27 | 17.78 | 17.90 | 17.47 | 17.64 | 17.64 | qfq | 5,715,000 | 101,023,672 | -0.95% |
| 2025-11-26 | 18.09 | 18.36 | 17.66 | 17.81 | 17.81 | qfq | 7,554,703 | 135,664,201 | 0.17% |
| 2025-11-25 | 17.34 | 18.18 | 17.00 | 17.78 | 17.78 | qfq | 9,589,300 | 170,072,551 | 3.49% |
| 2025-11-24 | 15.91 | 17.30 | 15.76 | 17.18 | 17.18 | qfq | 9,806,500 | 163,530,144 | 8.19% |
| 2025-11-21 | 16.60 | 17.00 | 15.68 | 15.88 | 15.88 | qfq | 7,948,640 | 128,533,172 | -5.76% |
| 2025-11-20 | 16.36 | 16.94 | 16.02 | 16.85 | 16.85 | qfq | 7,046,225 | 116,508,827 | 3.00% |
| 2025-11-19 | 16.70 | 17.08 | 16.26 | 16.36 | 16.36 | qfq | 7,014,825 | 116,887,499 | -1.92% |
| 2025-11-18 | 16.63 | 17.64 | 16.50 | 16.68 | 16.68 | qfq | 9,320,795 | 157,890,658 | -0.12% |
| 2025-11-17 | 16.34 | 17.00 | 16.13 | 16.70 | 16.70 | qfq | 8,556,998 | 142,211,698 | 0.30% |
| 2025-11-14 | 15.50 | 17.08 | 15.42 | 16.65 | 16.65 | qfq | 9,101,198 | 148,520,089 | 6.87% |
| 2025-11-13 | 15.81 | 16.10 | 15.55 | 15.58 | 15.58 | qfq | 4,440,100 | 69,761,326 | -0.38% |
| 2025-11-12 | 15.54 | 15.89 | 15.26 | 15.64 | 15.64 | qfq | 5,152,600 | 80,620,092 | 0.45% |
| 2025-11-11 | 15.50 | 15.90 | 15.28 | 15.57 | 15.57 | qfq | 6,524,556 | 101,322,959 | 0.45% |
| 2025-11-10 | 15.87 | 16.60 | 15.31 | 15.50 | 15.50 | qfq | 10,754,519 | 168,640,032 | 3.54% |
| 2025-11-07 | 14.82 | 15.14 | 14.60 | 14.97 | 14.97 | qfq | 4,431,600 | 66,120,410 | 2.67% |
| 2025-11-06 | 14.78 | 14.94 | 14.50 | 14.58 | 14.58 | qfq | 2,917,300 | 42,683,400 | -1.15% |
| 2025-11-05 | 14.70 | 14.89 | 14.55 | 14.75 | 14.75 | qfq | 3,328,000 | 49,048,077 | 0.41% |
| 2025-11-04 | 14.62 | 14.94 | 14.35 | 14.69 | 14.69 | qfq | 4,563,700 | 66,914,088 | 1.10% |
| 2025-11-03 | 14.49 | 14.70 | 14.30 | 14.53 | 14.53 | qfq | 3,850,100 | 55,786,981 | 1.40% |
| 2025-10-31 | 14.16 | 14.33 | 14.08 | 14.33 | 14.33 | qfq | 2,796,300 | 39,800,959 | 1.20% |
| 2025-10-30 | 14.18 | 14.38 | 14.03 | 14.16 | 14.16 | qfq | 2,914,000 | 41,414,353 | -0.56% |
| 2025-10-29 | 14.49 | 14.59 | 14.13 | 14.24 | 14.24 | qfq | 3,525,550 | 50,213,595 | -1.39% |
| 2025-10-28 | 14.42 | 14.67 | 14.33 | 14.44 | 14.44 | qfq | 3,899,400 | 56,623,502 | 0.28% |
| 2025-10-27 | 14.67 | 14.68 | 14.21 | 14.40 | 14.40 | qfq | 3,817,500 | 55,155,018 | -1.37% |
| 2025-10-24 | 14.54 | 14.67 | 14.38 | 14.60 | 14.60 | qfq | 2,459,500 | 35,881,402 | 0.21% |
| 2025-10-23 | 14.46 | 14.60 | 14.18 | 14.57 | 14.57 | qfq | 2,668,300 | 38,316,146 | 0.83% |
| 2025-10-22 | 14.57 | 14.69 | 14.34 | 14.45 | 14.45 | qfq | 2,877,100 | 41,740,435 | -1.16% |
| 2025-10-21 | 14.39 | 14.66 | 14.23 | 14.62 | 14.62 | qfq | 3,813,171 | 55,166,347 | 2.60% |
| 2025-10-20 | 13.90 | 14.59 | 13.90 | 14.25 | 14.25 | qfq | 4,200,284 | 60,079,897 | 3.64% |
| 2025-10-17 | 14.07 | 14.13 | 13.73 | 13.75 | 13.75 | qfq | 2,435,700 | 33,970,124 | -1.50% |
| 2025-10-16 | 14.19 | 14.33 | 13.88 | 13.96 | 13.96 | qfq | 2,705,300 | 37,885,276 | -1.62% |
| 2025-10-15 | 14.14 | 14.32 | 14.03 | 14.19 | 14.19 | qfq | 2,386,658 | 33,807,415 | 0.35% |
| 2025-10-14 | 14.55 | 14.66 | 14.01 | 14.14 | 14.14 | qfq | 4,164,920 | 59,507,979 | -2.28% |
| 2025-10-13 | 13.80 | 14.60 | 13.51 | 14.47 | 14.47 | qfq | 5,633,398 | 80,570,218 | 1.69% |
| 2025-10-10 | 14.04 | 14.35 | 13.97 | 14.23 | 14.23 | qfq | 5,151,887 | 73,210,870 | 1.57% |
| 2025-10-09 | 14.89 | 14.94 | 13.98 | 14.01 | 14.01 | qfq | 7,072,174 | 100,439,106 | -5.40% |
| 2025-09-30 | 14.50 | 14.88 | 14.47 | 14.81 | 14.81 | qfq | 5,551,900 | 81,573,160 | 2.07% |
| 2025-09-29 | 14.31 | 14.68 | 14.04 | 14.51 | 14.51 | qfq | 4,811,300 | 69,600,559 | 0.83% |
| 2025-09-26 | 14.15 | 14.56 | 13.98 | 14.39 | 14.39 | qfq | 3,782,300 | 54,080,613 | 1.70% |
| 2025-09-25 | 14.18 | 14.58 | 14.01 | 14.15 | 14.15 | qfq | 4,038,000 | 57,834,911 | 0.00% |
| 2025-09-24 | 13.91 | 14.25 | 13.79 | 14.15 | 14.15 | qfq | 3,708,200 | 52,257,856 | 1.36% |
| 2025-09-23 | 14.42 | 14.56 | 13.51 | 13.96 | 13.96 | qfq | 6,625,866 | 91,665,251 | -3.86% |
| 2025-09-22 | 14.74 | 14.75 | 14.33 | 14.52 | 14.52 | qfq | 3,075,300 | 44,613,839 | -1.02% |
| 2025-09-19 | 14.73 | 14.99 | 14.43 | 14.67 | 14.67 | qfq | 3,698,889 | 54,214,176 | 0.00% |
| 2025-09-18 | 15.24 | 15.24 | 14.46 | 14.67 | 14.67 | qfq | 5,749,327 | 85,068,824 | -3.36% |
| 2025-09-17 | 15.40 | 15.57 | 15.14 | 15.18 | 15.18 | qfq | 4,961,440 | 75,876,015 | -1.43% |
| 2025-09-16 | 14.64 | 15.60 | 14.38 | 15.40 | 15.40 | qfq | 7,570,350 | 115,154,764 | 5.26% |
| 2025-09-15 | 14.65 | 14.95 | 14.32 | 14.63 | 14.63 | qfq | 3,792,556 | 55,416,230 | -0.14% |
| 2025-09-12 | 14.69 | 14.93 | 14.40 | 14.65 | 14.65 | qfq | 3,904,650 | 57,168,863 | 0.34% |
| 2025-09-11 | 14.25 | 14.75 | 14.05 | 14.60 | 14.60 | qfq | 4,460,958 | 64,399,522 | 2.17% |
| 2025-09-10 | 14.01 | 14.36 | 13.75 | 14.29 | 14.29 | qfq | 4,186,948 | 59,424,675 | 2.44% |
| 2025-09-09 | 14.09 | 14.09 | 13.80 | 13.95 | 13.95 | qfq | 4,793,100 | 66,850,860 | -0.57% |
| 2025-09-08 | 14.04 | 14.29 | 13.94 | 14.03 | 14.03 | qfq | 4,050,100 | 57,024,732 | -0.85% |
| 2025-09-05 | 13.87 | 14.15 | 13.45 | 14.15 | 14.15 | qfq | 5,578,858 | 77,814,300 | 2.83% |
| 2025-09-04 | 13.98 | 14.19 | 13.60 | 13.76 | 13.76 | qfq | 6,116,800 | 85,047,889 | -1.64% |
| 2025-09-03 | 14.42 | 14.49 | 13.67 | 13.99 | 13.99 | qfq | 6,691,900 | 93,356,142 | -2.37% |
| 2025-09-02 | 14.50 | 14.79 | 14.21 | 14.33 | 14.33 | qfq | 6,680,000 | 96,533,472 | -1.38% |
| 2025-09-01 | 13.75 | 14.68 | 13.75 | 14.53 | 14.53 | qfq | 9,711,000 | 139,128,393 | 5.44% |
| 2025-08-29 | 14.16 | 14.31 | 13.67 | 13.78 | 13.78 | qfq | 4,996,700 | 69,693,397 | -2.75% |
| 2025-08-28 | 13.81 | 14.33 | 13.53 | 14.17 | 14.17 | qfq | 7,938,484 | 111,273,347 | 3.81% |
| 2025-08-27 | 14.80 | 14.99 | 13.65 | 13.65 | 13.65 | qfq | 10,871,900 | 153,429,527 | -8.20% |
| 2025-08-26 | 14.60 | 15.08 | 14.45 | 14.87 | 14.87 | qfq | 5,506,400 | 81,604,635 | 1.16% |
| 2025-08-25 | 14.65 | 15.78 | 14.50 | 14.70 | 14.70 | qfq | 10,172,997 | 153,525,767 | 1.38% |
| 2025-08-22 | 14.18 | 14.59 | 14.13 | 14.50 | 14.50 | qfq | 5,030,900 | 72,375,583 | 2.11% |
| 2025-08-21 | 14.28 | 14.55 | 14.16 | 14.20 | 14.20 | qfq | 3,402,479 | 48,554,136 | -0.56% |
| 2025-08-20 | 14.30 | 14.42 | 14.05 | 14.28 | 14.28 | qfq | 4,451,560 | 63,158,964 | -1.11% |
| 2025-08-19 | 14.72 | 14.76 | 14.15 | 14.44 | 14.44 | qfq | 6,719,000 | 96,058,523 | -0.76% |
| 2025-08-18 | 14.23 | 14.96 | 14.04 | 14.55 | 14.55 | qfq | 7,153,200 | 104,777,463 | 2.83% |
| 2025-08-15 | 13.95 | 14.30 | 13.92 | 14.15 | 14.15 | qfq | 4,428,750 | 62,571,876 | 1.43% |
| 2025-08-14 | 14.50 | 14.59 | 13.85 | 13.95 | 13.95 | qfq | 6,779,900 | 95,771,859 | -3.79% |
| 2025-08-13 | 14.72 | 14.73 | 14.23 | 14.50 | 14.50 | qfq | 5,257,800 | 75,822,318 | -0.62% |
| 2025-08-12 | 14.50 | 14.69 | 14.36 | 14.59 | 14.59 | qfq | 4,770,704 | 69,172,726 | 0.55% |
| 2025-08-11 | 14.12 | 14.74 | 14.00 | 14.51 | 14.51 | qfq | 6,079,600 | 87,545,566 | 2.47% |
| 2025-08-08 | 14.50 | 14.58 | 13.88 | 14.16 | 14.16 | qfq | 7,513,719 | 106,404,926 | -2.14% |
| 2025-08-07 | 14.05 | 14.80 | 13.94 | 14.47 | 14.47 | qfq | 9,821,100 | 141,733,527 | 3.58% |
| 2025-08-06 | 13.94 | 14.04 | 13.79 | 13.97 | 13.97 | qfq | 4,667,500 | 64,925,300 | 0.58% |
| 2025-08-05 | 14.05 | 14.09 | 13.77 | 13.89 | 13.89 | qfq | 6,164,760 | 85,605,244 | -0.86% |
| 2025-08-04 | 14.21 | 14.40 | 13.90 | 14.01 | 14.01 | qfq | 7,997,500 | 112,534,370 | -2.03% |
| 2025-08-01 | 13.89 | 14.80 | 13.72 | 14.30 | 14.30 | qfq | 13,069,823 | 187,526,097 | 3.25% |
| 2025-07-31 | 13.47 | 14.20 | 13.31 | 13.85 | 13.85 | qfq | 10,634,720 | 146,513,648 | 1.84% |
| 2025-07-30 | 13.88 | 14.10 | 13.47 | 13.60 | 13.60 | qfq | 9,189,274 | 126,045,448 | 0.97% |
| 2025-07-29 | 13.65 | 13.87 | 13.20 | 13.47 | 13.47 | qfq | 8,514,124 | 115,001,836 | -0.22% |
| 2025-07-28 | 13.58 | 13.88 | 13.17 | 13.50 | 13.50 | qfq | 11,499,404 | 154,281,854 | -1.75% |
| 2025-07-25 | 13.00 | 14.26 | 12.74 | 13.74 | 13.74 | qfq | 17,620,604 | 238,702,342 | 6.35% |
| 2025-07-24 | 13.19 | 13.20 | 12.82 | 12.92 | 12.92 | qfq | 11,526,666 | 149,548,715 | -1.90% |
| 2025-07-23 | 13.99 | 14.20 | 13.09 | 13.17 | 13.17 | qfq | 19,663,846 | 263,772,406 | -7.90% |
| 2025-07-22 | 12.54 | 14.98 | 12.30 | 14.30 | 14.30 | qfq | 25,887,870 | 350,283,203 | 14.58% |
| 2025-07-21 | 12.30 | 12.50 | 12.16 | 12.48 | 12.48 | qfq | 8,824,500 | 109,334,635 | 3.65% |
| 2025-07-18 | 12.18 | 12.38 | 11.95 | 12.04 | 12.04 | qfq | 3,745,600 | 45,370,408 | -0.58% |
| 2025-07-17 | 12.00 | 12.30 | 11.91 | 12.11 | 12.11 | qfq | 4,941,650 | 59,937,744 | 0.92% |
| 2025-07-16 | 11.76 | 12.04 | 11.74 | 12.00 | 12.00 | qfq | 4,078,019 | 48,747,980 | 1.69% |
| 2025-07-15 | 12.15 | 12.15 | 11.75 | 11.80 | 11.80 | qfq | 5,465,400 | 64,804,242 | -2.80% |
| 2025-07-14 | 12.04 | 12.20 | 12.00 | 12.14 | 12.14 | qfq | 5,183,700 | 62,599,906 | -0.08% |
| 2025-07-11 | 12.23 | 12.36 | 11.95 | 12.15 | 12.15 | qfq | 6,878,500 | 83,326,445 | -1.46% |
| 2025-07-10 | 11.93 | 12.45 | 11.77 | 12.33 | 12.33 | qfq | 9,232,500 | 112,110,579 | 2.49% |
| 2025-07-09 | 11.96 | 12.12 | 11.85 | 12.03 | 12.03 | qfq | 6,282,030 | 75,232,186 | 0.50% |
| 2025-07-08 | 11.90 | 11.98 | 11.77 | 11.97 | 11.97 | qfq | 5,270,100 | 62,654,091 | 0.76% |
| 2025-07-07 | 11.65 | 11.89 | 11.55 | 11.88 | 11.88 | qfq | 5,893,188 | 69,604,144 | 1.54% |
| 2025-07-04 | 12.05 | 12.05 | 11.62 | 11.70 | 11.70 | qfq | 6,948,800 | 81,893,845 | -2.01% |
| 2025-07-03 | 11.90 | 12.17 | 11.71 | 11.94 | 11.94 | qfq | 7,616,820 | 90,467,810 | -0.75% |
| 2025-07-02 | 11.88 | 12.34 | 11.78 | 12.03 | 12.03 | qfq | 11,674,230 | 141,017,595 | 0.50% |
| 2025-07-01 | 12.59 | 12.66 | 11.87 | 11.97 | 11.97 | qfq | 16,424,530 | 199,546,818 | -5.82% |
| 2025-06-30 | 12.40 | 12.98 | 12.05 | 12.71 | 12.71 | qfq | 24,306,828 | 305,798,290 | 2.83% |
| 2025-06-27 | 12.55 | 13.16 | 12.26 | 12.36 | 12.36 | qfq | 32,957,499 | 414,180,716 | -6.65% |
| 2025-06-26 | 11.38 | 13.24 | 11.38 | 13.24 | 13.24 | qfq | 37,862,673 | 465,678,333 | 20.04% |
| 2025-06-20 | 10.94 | 11.42 | 10.83 | 11.03 | 11.03 | qfq | 5,872,527 | 65,280,407 | 0.82% |
| 2025-06-19 | 11.24 | 11.32 | 10.88 | 10.94 | 10.94 | qfq | 3,368,100 | 37,199,920 | -2.76% |
| 2025-06-18 | 11.35 | 11.39 | 11.15 | 11.25 | 11.25 | qfq | 3,176,685 | 35,791,244 | -0.88% |
| 2025-06-17 | 11.30 | 11.42 | 11.06 | 11.35 | 11.35 | qfq | 4,118,762 | 46,469,144 | 0.98% |
| 2025-06-16 | 10.90 | 11.58 | 10.85 | 11.24 | 11.24 | qfq | 5,740,626 | 64,723,486 | 2.55% |
| 2025-06-13 | 11.09 | 11.43 | 10.87 | 10.96 | 10.96 | qfq | 5,293,900 | 58,706,385 | -1.17% |
| 2025-06-12 | 10.92 | 11.10 | 10.82 | 11.09 | 11.09 | qfq | 2,943,220 | 32,436,864 | 1.46% |
| 2025-06-11 | 10.87 | 11.11 | 10.87 | 10.93 | 10.93 | qfq | 3,121,327 | 34,263,617 | 0.74% |
| 2025-06-10 | 10.97 | 11.22 | 10.63 | 10.85 | 10.85 | qfq | 5,732,900 | 63,077,974 | -0.73% |
| 2025-06-09 | 10.79 | 10.98 | 10.77 | 10.93 | 10.93 | qfq | 2,760,600 | 30,056,475 | 1.39% |
| 2025-06-06 | 10.66 | 10.87 | 10.62 | 10.78 | 10.78 | qfq | 2,835,727 | 30,499,832 | 0.65% |
| 2025-06-05 | 10.64 | 10.79 | 10.58 | 10.71 | 10.71 | qfq | 3,221,700 | 34,445,265 | 0.37% |
| 2025-06-04 | 10.51 | 10.71 | 10.48 | 10.67 | 10.67 | qfq | 3,304,400 | 35,099,333 | 1.81% |
| 2025-06-03 | 10.38 | 10.66 | 10.38 | 10.48 | 10.48 | qfq | 2,286,500 | 24,067,303 | -0.47% |
| 2025-05-30 | 10.59 | 10.68 | 10.39 | 10.53 | 10.53 | qfq | 2,606,400 | 27,341,175 | -0.66% |
| 2025-05-29 | 10.40 | 10.69 | 10.32 | 10.60 | 10.60 | qfq | 2,881,500 | 30,381,454 | 2.02% |
| 2025-05-28 | 10.51 | 10.59 | 10.25 | 10.39 | 10.39 | qfq | 2,425,000 | 25,118,335 | -0.57% |
| 2025-05-27 | 10.39 | 10.48 | 10.24 | 10.45 | 10.45 | qfq | 2,625,360 | 27,267,730 | 0.97% |
| 2025-05-26 | 10.30 | 10.52 | 10.19 | 10.35 | 10.35 | qfq | 2,694,700 | 27,944,636 | 0.98% |
| 2025-05-23 | 10.38 | 10.47 | 10.15 | 10.25 | 10.25 | qfq | 4,245,100 | 43,792,671 | -1.06% |
| 2025-05-22 | 10.46 | 10.56 | 10.14 | 10.36 | 10.36 | qfq | 3,596,900 | 37,151,095 | -1.43% |
| 2025-05-21 | 10.61 | 10.70 | 10.38 | 10.51 | 10.51 | qfq | 4,478,000 | 47,022,483 | -0.85% |
| 2025-05-20 | 10.25 | 10.62 | 10.15 | 10.60 | 10.60 | qfq | 4,853,650 | 50,620,124 | 3.52% |
| 2025-05-19 | 10.11 | 10.41 | 9.96 | 10.24 | 10.24 | qfq | 4,704,200 | 47,868,868 | 2.40% |
| 2025-05-16 | 10.06 | 10.11 | 9.94 | 10.00 | 10.00 | qfq | 2,846,100 | 28,510,151 | 0.50% |
| 2025-05-15 | 9.88 | 10.04 | 9.79 | 9.95 | 9.95 | qfq | 2,684,101 | 26,614,013 | 0.20% |
| 2025-05-14 | 10.01 | 10.04 | 9.88 | 9.93 | 9.93 | qfq | 2,882,400 | 28,629,966 | -0.50% |
| 2025-05-13 | 10.24 | 10.24 | 9.95 | 9.98 | 9.98 | qfq | 2,450,100 | 24,619,753 | -1.58% |
| 2025-05-12 | 10.05 | 10.19 | 10.00 | 10.14 | 10.14 | qfq | 2,525,400 | 25,502,613 | 1.10% |
| 2025-05-09 | 10.16 | 10.18 | 9.98 | 10.03 | 10.03 | qfq | 2,749,300 | 27,684,115 | -0.99% |
| 2025-05-08 | 10.09 | 10.19 | 9.98 | 10.13 | 10.13 | qfq | 3,335,100 | 33,708,955 | 0.40% |
| 2025-05-07 | 10.20 | 10.29 | 10.00 | 10.09 | 10.09 | qfq | 4,834,200 | 48,961,881 | 0.60% |
| 2025-05-06 | 9.73 | 10.06 | 9.73 | 10.03 | 10.03 | qfq | 4,271,660 | 42,674,012 | 3.94% |
| 2025-04-30 | 9.49 | 9.78 | 9.49 | 9.65 | 9.65 | qfq | 3,644,292 | 35,215,102 | 2.12% |
| 2025-04-29 | 9.19 | 9.55 | 9.10 | 9.45 | 9.45 | qfq | 3,381,460 | 31,900,409 | 2.27% |
| 2025-04-28 | 9.34 | 9.45 | 9.22 | 9.24 | 9.24 | qfq | 2,261,760 | 21,017,880 | -1.81% |
| 2025-04-25 | 9.44 | 9.60 | 9.33 | 9.41 | 9.41 | qfq | 2,348,400 | 22,196,095 | 0.64% |
| 2025-04-24 | 9.58 | 9.62 | 9.30 | 9.35 | 9.35 | qfq | 2,714,500 | 25,635,283 | -2.81% |
| 2025-04-23 | 9.54 | 9.68 | 9.47 | 9.62 | 9.62 | qfq | 1,957,300 | 18,787,254 | 1.37% |
| 2025-04-22 | 9.45 | 9.63 | 9.42 | 9.49 | 9.49 | qfq | 2,006,700 | 19,059,696 | 0.42% |
| 2025-04-21 | 9.31 | 9.54 | 9.23 | 9.45 | 9.45 | qfq | 2,049,500 | 19,338,726 | 0.32% |
| 2025-04-18 | 9.40 | 9.55 | 9.19 | 9.42 | 9.42 | qfq | 2,726,800 | 25,503,830 | 0.53% |
| 2025-04-17 | 9.20 | 9.60 | 9.13 | 9.37 | 9.37 | qfq | 3,160,000 | 29,882,615 | 1.96% |
| 2025-04-16 | 9.31 | 9.32 | 9.01 | 9.19 | 9.19 | qfq | 3,747,800 | 34,459,104 | -1.29% |
| 2025-04-15 | 9.27 | 9.39 | 9.18 | 9.31 | 9.31 | qfq | 2,214,760 | 20,566,268 | 0.65% |
| 2025-04-14 | 9.16 | 9.42 | 9.11 | 9.25 | 9.25 | qfq | 3,190,000 | 29,651,912 | 2.44% |
| 2025-04-11 | 9.10 | 9.25 | 8.99 | 9.03 | 9.03 | qfq | 3,266,799 | 29,703,910 | -0.88% |
| 2025-04-10 | 8.86 | 9.25 | 8.85 | 9.11 | 9.11 | qfq | 4,894,300 | 44,727,842 | 4.23% |
| 2025-04-09 | 8.34 | 8.80 | 7.71 | 8.74 | 8.74 | qfq | 5,166,600 | 43,042,361 | 3.43% |
| 2025-04-08 | 8.29 | 8.75 | 8.24 | 8.45 | 8.45 | qfq | 4,994,000 | 42,348,231 | 2.42% |
| 2025-04-07 | 9.33 | 9.46 | 8.01 | 8.25 | 8.25 | qfq | 5,967,513 | 51,777,031 | -17.58% |
| 2025-04-03 | 9.86 | 10.08 | 9.82 | 10.01 | 10.01 | qfq | 2,331,888 | 23,298,164 | 0.30% |
| 2025-04-02 | 9.93 | 10.11 | 9.86 | 9.98 | 9.98 | qfq | 1,998,388 | 19,964,303 | 0.10% |
| 2025-04-01 | 9.82 | 10.17 | 9.78 | 9.97 | 9.97 | qfq | 3,638,000 | 36,532,882 | 2.05% |
| 2025-03-31 | 9.80 | 9.81 | 9.51 | 9.77 | 9.77 | qfq | 3,343,000 | 32,344,979 | -0.41% |
| 2025-03-28 | 10.03 | 10.10 | 9.78 | 9.81 | 9.81 | qfq | 2,580,300 | 25,558,348 | -2.39% |
| 2025-03-27 | 10.16 | 10.20 | 9.86 | 10.05 | 10.05 | qfq | 3,163,300 | 31,715,610 | -1.57% |
| 2025-03-26 | 9.83 | 10.33 | 9.83 | 10.21 | 10.21 | qfq | 5,172,300 | 52,542,029 | 3.13% |
| 2025-03-25 | 9.93 | 9.99 | 9.65 | 9.90 | 9.90 | qfq | 4,533,038 | 44,625,667 | 0.20% |
| 2025-03-24 | 10.56 | 10.60 | 9.69 | 9.88 | 9.88 | qfq | 7,738,920 | 77,794,719 | -6.97% |
| 2025-03-21 | 10.68 | 10.84 | 10.52 | 10.62 | 10.62 | qfq | 3,796,100 | 40,453,789 | -1.48% |
| 2025-03-20 | 10.75 | 10.97 | 10.63 | 10.78 | 10.78 | qfq | 4,235,700 | 45,667,197 | 0.28% |
| 2025-03-19 | 10.82 | 10.88 | 10.67 | 10.75 | 10.75 | qfq | 4,321,674 | 46,469,486 | -0.83% |
| 2025-03-18 | 10.99 | 11.00 | 10.75 | 10.84 | 10.84 | qfq | 4,431,100 | 47,959,169 | -0.64% |
| 2025-03-17 | 10.85 | 10.97 | 10.78 | 10.91 | 10.91 | qfq | 6,532,000 | 71,024,566 | -0.37% |
| 2025-03-14 | 11.26 | 11.43 | 10.81 | 10.95 | 10.95 | qfq | 11,921,777 | 130,492,317 | -2.49% |
| 2025-03-13 | 10.79 | 11.57 | 10.70 | 11.23 | 11.23 | qfq | 19,413,543 | 216,344,515 | 5.15% |
| 2025-03-12 | 10.38 | 10.95 | 10.26 | 10.68 | 10.68 | qfq | 10,019,740 | 106,764,577 | 3.19% |
| 2025-03-11 | 10.19 | 10.39 | 10.10 | 10.35 | 10.35 | qfq | 4,036,500 | 41,448,519 | 0.29% |
| 2025-03-10 | 10.34 | 10.49 | 10.24 | 10.32 | 10.32 | qfq | 4,470,220 | 46,346,460 | 0.78% |
| 2025-03-07 | 10.48 | 10.63 | 10.16 | 10.24 | 10.24 | qfq | 6,391,600 | 66,094,987 | -2.48% |
| 2025-03-06 | 10.11 | 10.67 | 10.04 | 10.50 | 10.50 | qfq | 10,818,400 | 112,970,494 | 4.17% |
| 2025-03-05 | 10.12 | 10.23 | 9.90 | 10.08 | 10.08 | qfq | 3,352,400 | 33,569,982 | -0.98% |
| 2025-03-04 | 9.92 | 10.18 | 9.90 | 10.18 | 10.18 | qfq | 4,070,800 | 40,962,026 | 2.00% |
| 2025-03-03 | 9.89 | 10.19 | 9.83 | 9.98 | 9.98 | qfq | 4,378,300 | 43,987,079 | 0.60% |
| 2025-02-28 | 10.17 | 10.20 | 9.92 | 9.92 | 9.92 | qfq | 4,214,200 | 42,281,556 | -2.94% |
| 2025-02-27 | 10.30 | 10.35 | 10.06 | 10.22 | 10.22 | qfq | 4,415,900 | 45,010,582 | -0.87% |
| 2025-02-26 | 10.20 | 10.38 | 10.20 | 10.31 | 10.31 | qfq | 4,271,300 | 43,950,220 | 0.68% |
| 2025-02-25 | 10.02 | 10.37 | 10.02 | 10.24 | 10.24 | qfq | 4,270,320 | 43,615,761 | -0.39% |
| 2025-02-24 | 10.48 | 10.68 | 10.16 | 10.28 | 10.28 | qfq | 6,363,720 | 65,683,029 | 0.98% |
| 2025-02-21 | 10.23 | 10.25 | 9.98 | 10.18 | 10.18 | qfq | 4,662,220 | 47,095,010 | -0.59% |
| 2025-02-20 | 10.26 | 10.28 | 10.12 | 10.24 | 10.24 | qfq | 3,618,220 | 36,922,286 | 0.49% |
| 2025-02-19 | 10.05 | 10.28 | 9.97 | 10.19 | 10.19 | qfq | 3,377,300 | 34,316,361 | 2.31% |
| 2025-02-18 | 10.38 | 10.49 | 9.96 | 9.96 | 9.96 | qfq | 4,671,900 | 47,524,833 | -4.51% |
| 2025-02-17 | 10.16 | 10.58 | 10.09 | 10.43 | 10.43 | qfq | 5,415,200 | 56,160,796 | 2.46% |
| 2025-02-14 | 10.13 | 10.35 | 9.92 | 10.18 | 10.18 | qfq | 3,695,279 | 37,524,961 | 0.79% |
| 2025-02-13 | 10.20 | 10.30 | 10.04 | 10.10 | 10.10 | qfq | 2,543,500 | 25,825,221 | -0.98% |
| 2025-02-12 | 10.18 | 10.30 | 10.03 | 10.20 | 10.20 | qfq | 3,548,979 | 36,117,541 | 0.29% |
| 2025-02-11 | 10.35 | 10.40 | 10.05 | 10.17 | 10.17 | qfq | 3,732,800 | 37,898,985 | -1.64% |
| 2025-02-10 | 10.00 | 10.38 | 9.91 | 10.34 | 10.34 | qfq | 4,273,600 | 43,486,554 | 3.19% |
| 2025-02-07 | 10.00 | 10.25 | 9.91 | 10.02 | 10.02 | qfq | 4,770,679 | 48,004,364 | 0.10% |
| 2025-02-06 | 9.75 | 10.02 | 9.51 | 10.01 | 10.01 | qfq | 4,241,958 | 41,635,542 | 2.98% |
| 2025-02-05 | 9.49 | 9.79 | 9.42 | 9.72 | 9.72 | qfq | 5,172,777 | 49,879,751 | 3.96% |
| 2025-01-27 | 9.51 | 9.65 | 9.26 | 9.35 | 9.35 | qfq | 3,129,850 | 29,660,681 | 0.11% |
| 2025-01-24 | 9.26 | 9.45 | 9.12 | 9.34 | 9.34 | qfq | 3,358,220 | 31,036,115 | 0.86% |
| 2025-01-23 | 9.48 | 9.59 | 9.25 | 9.26 | 9.26 | qfq | 4,244,800 | 40,121,276 | -1.28% |
| 2025-01-22 | 9.38 | 9.52 | 9.20 | 9.38 | 9.38 | qfq | 2,610,900 | 24,476,544 | -0.74% |
| 2025-01-21 | 9.74 | 9.82 | 9.32 | 9.45 | 9.45 | qfq | 3,821,700 | 36,230,525 | -2.38% |
| 2025-01-20 | 9.46 | 9.70 | 9.33 | 9.68 | 9.68 | qfq | 4,185,400 | 40,183,640 | 2.65% |
| 2025-01-17 | 9.55 | 9.62 | 9.33 | 9.43 | 9.43 | qfq | 2,887,400 | 27,219,121 | -0.74% |
| 2025-01-16 | 9.59 | 9.72 | 9.40 | 9.50 | 9.50 | qfq | 3,543,000 | 33,864,798 | 0.32% |
| 2025-01-15 | 9.69 | 9.79 | 9.42 | 9.47 | 9.47 | qfq | 3,549,800 | 34,013,073 | -1.35% |
| 2025-01-14 | 9.18 | 9.60 | 9.05 | 9.60 | 9.60 | qfq | 4,387,500 | 41,403,232 | 5.38% |
| 2025-01-13 | 8.91 | 9.18 | 8.71 | 9.11 | 9.11 | qfq | 3,118,600 | 28,005,074 | 0.44% |
| 2025-01-10 | 9.40 | 9.55 | 9.07 | 9.07 | 9.07 | qfq | 3,905,800 | 36,275,175 | -3.51% |
| 2025-01-09 | 9.36 | 9.57 | 9.29 | 9.40 | 9.40 | qfq | 3,676,700 | 34,770,291 | 0.32% |
| 2025-01-08 | 9.40 | 9.52 | 9.02 | 9.37 | 9.37 | qfq | 4,091,200 | 38,014,925 | -0.53% |
| 2025-01-07 | 9.15 | 9.48 | 9.05 | 9.42 | 9.42 | qfq | 5,007,915 | 46,446,468 | 3.52% |
| 2025-01-06 | 8.98 | 9.24 | 8.49 | 9.10 | 9.10 | qfq | 4,482,300 | 40,292,099 | 0.55% |
| 2025-01-03 | 9.79 | 9.84 | 9.01 | 9.05 | 9.05 | qfq | 6,333,300 | 58,654,553 | -6.22% |
| 2025-01-02 | 9.78 | 10.12 | 9.51 | 9.65 | 9.65 | qfq | 4,718,700 | 46,201,865 | -1.43% |
| 2024-12-31 | 10.21 | 10.21 | 9.79 | 9.79 | 9.79 | qfq | 3,061,400 | 30,530,175 | -2.97% |
| 2024-12-30 | 10.26 | 10.34 | 9.83 | 10.09 | 10.09 | qfq | 4,049,101 | 40,827,669 | -2.51% |
| 2024-12-27 | 10.21 | 10.59 | 10.16 | 10.35 | 10.35 | qfq | 5,187,000 | 53,989,909 | 2.27% |
| 2024-12-26 | 10.06 | 10.30 | 10.01 | 10.12 | 10.12 | qfq | 3,300,000 | 33,568,652 | 1.20% |
| 2024-12-25 | 10.23 | 10.27 | 9.72 | 10.00 | 10.00 | qfq | 5,091,700 | 50,786,262 | -2.82% |
| 2024-12-24 | 10.50 | 10.73 | 10.09 | 10.29 | 10.29 | qfq | 5,663,900 | 58,494,179 | -2.00% |
| 2024-12-23 | 11.35 | 11.42 | 10.36 | 10.50 | 10.50 | qfq | 8,212,325 | 88,157,925 | -7.49% |
| 2024-12-20 | 11.30 | 11.56 | 11.21 | 11.35 | 11.35 | qfq | 4,991,900 | 56,982,153 | 0.44% |
| 2024-12-19 | 11.30 | 11.49 | 11.08 | 11.30 | 11.30 | qfq | 4,420,065 | 49,720,479 | -0.44% |
| 2024-12-18 | 11.55 | 11.69 | 11.08 | 11.35 | 11.35 | qfq | 4,734,800 | 53,864,085 | -1.05% |
| 2024-12-17 | 12.09 | 12.29 | 11.33 | 11.47 | 11.47 | qfq | 7,189,099 | 84,341,496 | -6.06% |
| 2024-12-16 | 12.10 | 12.42 | 12.07 | 12.21 | 12.21 | qfq | 6,639,334 | 81,309,563 | 0.66% |
| 2024-12-13 | 12.37 | 12.60 | 12.12 | 12.13 | 12.13 | qfq | 7,459,000 | 91,963,143 | -2.33% |
| 2024-12-12 | 12.47 | 12.50 | 12.25 | 12.42 | 12.42 | qfq | 8,290,200 | 102,576,677 | 0.24% |
| 2024-12-11 | 12.28 | 12.52 | 12.21 | 12.39 | 12.39 | qfq | 9,233,540 | 114,156,529 | 0.16% |
| 2024-12-10 | 13.07 | 13.10 | 12.35 | 12.37 | 12.37 | qfq | 16,322,170 | 206,444,770 | -2.83% |
| 2024-12-09 | 12.36 | 12.85 | 12.26 | 12.73 | 12.73 | qfq | 22,453,956 | 280,769,632 | -2.68% |
| 2024-12-06 | 11.78 | 13.86 | 11.69 | 13.08 | 13.08 | qfq | 33,371,335 | 442,407,482 | 13.25% |
| 2024-12-05 | 11.52 | 11.64 | 11.36 | 11.55 | 11.55 | qfq | 5,325,500 | 61,450,583 | 0.26% |
| 2024-12-04 | 11.54 | 11.89 | 11.47 | 11.52 | 11.52 | qfq | 7,423,071 | 86,510,438 | -1.29% |
| 2024-12-03 | 11.74 | 11.87 | 11.51 | 11.67 | 11.67 | qfq | 6,394,500 | 74,596,495 | 0.60% |
| 2024-12-02 | 11.41 | 11.65 | 11.34 | 11.60 | 11.60 | qfq | 7,861,300 | 90,683,583 | 1.93% |
| 2024-11-29 | 11.39 | 11.62 | 11.20 | 11.38 | 11.38 | qfq | 8,369,100 | 95,527,687 | -0.52% |
| 2024-11-28 | 11.33 | 11.65 | 11.21 | 11.44 | 11.44 | qfq | 6,832,431 | 78,282,105 | 1.42% |
| 2024-11-27 | 11.40 | 11.42 | 10.85 | 11.28 | 11.28 | qfq | 6,211,391 | 68,989,197 | -0.88% |
| 2024-11-26 | 11.47 | 11.85 | 11.35 | 11.38 | 11.38 | qfq | 6,230,300 | 71,913,207 | -1.22% |
| 2024-11-25 | 11.22 | 11.59 | 10.95 | 11.52 | 11.52 | qfq | 7,361,740 | 83,322,909 | 3.32% |
| 2024-11-22 | 11.39 | 11.82 | 11.11 | 11.15 | 11.15 | qfq | 10,469,072 | 120,610,059 | -2.02% |
| 2024-11-21 | 11.49 | 11.77 | 11.30 | 11.38 | 11.38 | qfq | 10,107,100 | 116,021,402 | -2.15% |
| 2024-11-20 | 11.19 | 11.63 | 11.10 | 11.63 | 11.63 | qfq | 12,857,731 | 146,986,841 | 2.20% |
| 2024-11-19 | 11.30 | 11.70 | 10.90 | 11.38 | 11.38 | qfq | 12,431,210 | 140,504,061 | -2.49% |
| 2024-11-18 | 12.20 | 12.76 | 11.01 | 11.67 | 11.67 | qfq | 18,922,718 | 224,006,930 | -5.96% |
| 2024-11-15 | 11.88 | 13.34 | 11.44 | 12.41 | 12.41 | qfq | 25,957,540 | 318,939,823 | 3.42% |
| 2024-11-14 | 11.42 | 12.72 | 11.21 | 12.00 | 12.00 | qfq | 19,296,747 | 230,419,426 | 5.17% |
| 2024-11-13 | 11.28 | 11.46 | 11.05 | 11.41 | 11.41 | qfq | 6,201,500 | 70,017,701 | 0.88% |
| 2024-11-12 | 11.48 | 11.58 | 11.11 | 11.31 | 11.31 | qfq | 8,264,590 | 94,384,628 | -0.88% |
| 2024-11-11 | 11.11 | 11.48 | 11.02 | 11.41 | 11.41 | qfq | 7,411,714 | 83,971,234 | 1.78% |
| 2024-11-08 | 11.48 | 11.60 | 11.16 | 11.21 | 11.21 | qfq | 8,656,380 | 98,078,605 | -2.18% |
| 2024-11-07 | 11.16 | 11.48 | 10.95 | 11.46 | 11.46 | qfq | 10,059,463 | 114,044,099 | 2.41% |
| 2024-11-06 | 11.10 | 11.20 | 10.82 | 11.19 | 11.19 | qfq | 9,388,383 | 103,987,905 | 2.66% |
| 2024-11-05 | 10.80 | 11.09 | 10.67 | 10.90 | 10.90 | qfq | 6,561,996 | 71,753,620 | 2.64% |
| 2024-11-04 | 10.50 | 10.63 | 10.18 | 10.62 | 10.62 | qfq | 5,055,034 | 52,721,959 | 2.41% |
| 2024-11-01 | 11.10 | 11.33 | 10.30 | 10.37 | 10.37 | qfq | 10,002,834 | 106,803,027 | -7.16% |
| 2024-10-31 | 10.70 | 11.33 | 10.59 | 11.17 | 11.17 | qfq | 10,745,687 | 119,109,810 | 4.88% |
| 2024-10-30 | 10.86 | 10.90 | 10.39 | 10.65 | 10.65 | qfq | 8,383,386 | 88,827,783 | -2.83% |
| 2024-10-29 | 11.60 | 11.66 | 10.93 | 10.96 | 10.96 | qfq | 12,762,460 | 143,500,499 | -6.32% |
| 2024-10-28 | 11.50 | 11.78 | 11.15 | 11.70 | 11.70 | qfq | 14,037,379 | 162,409,235 | 6.85% |
| 2024-10-25 | 10.52 | 10.98 | 10.52 | 10.95 | 10.95 | qfq | 10,061,500 | 109,135,086 | 4.48% |
| 2024-10-24 | 10.51 | 10.75 | 10.42 | 10.48 | 10.48 | qfq | 6,377,000 | 67,339,210 | -1.13% |
| 2024-10-23 | 10.63 | 10.92 | 10.53 | 10.60 | 10.60 | qfq | 6,682,734 | 71,502,560 | -0.09% |
| 2024-10-22 | 10.75 | 10.77 | 10.34 | 10.61 | 10.61 | qfq | 7,471,900 | 78,894,645 | -1.49% |
| 2024-10-21 | 10.66 | 10.90 | 10.50 | 10.77 | 10.77 | qfq | 9,412,030 | 100,786,927 | 0.94% |
| 2024-10-18 | 10.32 | 10.96 | 10.23 | 10.67 | 10.67 | qfq | 10,597,400 | 111,857,775 | 1.62% |
| 2024-10-17 | 11.05 | 11.26 | 10.38 | 10.50 | 10.50 | qfq | 9,245,800 | 99,250,058 | -3.14% |
| 2024-10-16 | 10.35 | 10.93 | 10.26 | 10.84 | 10.84 | qfq | 8,453,618 | 90,668,447 | 2.07% |
| 2024-10-15 | 10.63 | 10.97 | 10.34 | 10.62 | 10.62 | qfq | 9,800,306 | 105,052,478 | -1.39% |
| 2024-10-14 | 10.50 | 10.88 | 10.31 | 10.77 | 10.77 | qfq | 11,109,541 | 118,263,582 | 3.86% |
| 2024-10-11 | 11.17 | 11.23 | 10.12 | 10.37 | 10.37 | qfq | 14,185,900 | 150,590,387 | -8.71% |
| 2024-10-10 | 10.58 | 11.95 | 10.28 | 11.36 | 11.36 | qfq | 19,604,593 | 217,775,044 | 11.15% |
| 2024-10-09 | 11.85 | 11.85 | 10.22 | 10.22 | 10.22 | qfq | 18,450,884 | 204,559,843 | -19.84% |
| 2024-10-08 | 13.14 | 13.14 | 11.51 | 12.75 | 12.75 | qfq | 25,345,680 | 312,554,420 | 12.43% |
| 2024-09-30 | 10.40 | 11.70 | 9.80 | 11.34 | 11.34 | qfq | 24,343,681 | 257,635,510 | 15.83% |
| 2024-09-27 | 9.70 | 9.97 | 9.31 | 9.79 | 9.79 | qfq | 20,615,287 | 198,647,605 | 4.82% |
| 2024-09-26 | 9.25 | 9.35 | 8.99 | 9.34 | 9.34 | qfq | 16,150,687 | 148,153,040 | 1.08% |
| 2024-09-25 | 9.13 | 10.20 | 9.13 | 9.24 | 9.24 | qfq | 24,014,625 | 226,168,084 | 1.09% |
| 2024-09-24 | 8.72 | 9.62 | 8.63 | 9.14 | 9.14 | qfq | 25,996,575 | 238,832,103 | 3.63% |
| 2024-09-23 | 8.61 | 8.85 | 8.38 | 8.82 | 8.82 | qfq | 14,633,246 | 125,799,938 | 1.26% |
| 2024-09-20 | 8.70 | 8.81 | 8.53 | 8.71 | 8.71 | qfq | 17,340,539 | 150,266,833 | -2.79% |
| 2024-09-19 | 8.59 | 9.00 | 8.22 | 8.96 | 8.96 | qfq | 23,112,312 | 200,382,930 | 2.75% |
| 2024-09-18 | 9.40 | 9.40 | 8.71 | 8.72 | 8.72 | qfq | 30,192,713 | 272,436,578 | -11.20% |
| 2024-09-13 | 8.20 | 9.82 | 8.10 | 9.82 | 9.82 | qfq | 22,322,739 | 208,305,748 | 20.05% |
| 2024-09-12 | 7.86 | 8.68 | 7.78 | 8.18 | 8.18 | qfq | 15,140,720 | 124,663,453 | 2.63% |
| 2024-09-11 | 8.00 | 8.11 | 7.76 | 7.97 | 7.97 | qfq | 12,133,173 | 95,672,950 | -2.80% |
| 2024-09-10 | 7.63 | 9.00 | 7.48 | 8.20 | 8.20 | qfq | 16,942,110 | 139,808,656 | 6.22% |
| 2024-09-09 | 7.41 | 7.80 | 7.25 | 7.72 | 7.72 | qfq | 4,643,056 | 35,249,366 | 4.32% |
| 2024-09-06 | 7.60 | 7.64 | 7.36 | 7.40 | 7.40 | qfq | 1,805,900 | 13,480,008 | -2.25% |
| 2024-09-05 | 7.46 | 7.58 | 7.44 | 7.57 | 7.57 | qfq | 1,505,500 | 11,320,793 | 1.75% |
| 2024-09-04 | 7.52 | 7.59 | 7.40 | 7.44 | 7.44 | qfq | 2,144,900 | 16,054,844 | -1.59% |
| 2024-09-03 | 7.58 | 7.65 | 7.48 | 7.56 | 7.56 | qfq | 2,008,460 | 15,169,224 | 0.13% |
| 2024-09-02 | 7.70 | 7.84 | 7.55 | 7.55 | 7.55 | qfq | 2,853,585 | 21,875,750 | -1.69% |
| 2024-08-30 | 7.54 | 7.75 | 7.43 | 7.68 | 7.68 | qfq | 3,712,425 | 28,276,754 | 3.78% |
| 2024-08-29 | 7.32 | 7.58 | 7.26 | 7.40 | 7.40 | qfq | 3,223,800 | 23,818,018 | 0.68% |
| 2024-08-28 | 7.37 | 7.56 | 7.32 | 7.35 | 7.35 | qfq | 4,937,242 | 36,591,203 | -3.92% |
| 2024-08-27 | 7.39 | 7.82 | 7.25 | 7.65 | 7.65 | qfq | 7,512,943 | 56,965,981 | 3.38% |
| 2024-08-26 | 7.08 | 7.43 | 7.08 | 7.40 | 7.40 | qfq | 3,473,697 | 25,479,521 | 4.23% |
| 2024-08-23 | 7.15 | 7.18 | 6.93 | 7.10 | 7.10 | qfq | 2,550,100 | 18,050,954 | -0.70% |
| 2024-08-22 | 7.39 | 7.46 | 7.13 | 7.15 | 7.15 | qfq | 2,042,682 | 14,831,114 | -3.25% |
| 2024-08-21 | 7.28 | 7.40 | 7.25 | 7.39 | 7.39 | qfq | 1,844,600 | 13,552,641 | 0.82% |
| 2024-08-20 | 7.49 | 7.60 | 7.30 | 7.33 | 7.33 | qfq | 2,488,842 | 18,467,639 | -2.53% |
| 2024-08-19 | 7.47 | 7.57 | 7.37 | 7.52 | 7.52 | qfq | 4,063,700 | 30,408,249 | -2.08% |
| 2024-08-16 | 7.82 | 7.87 | 7.65 | 7.68 | 7.68 | qfq | 2,920,000 | 22,543,416 | -1.66% |
| 2024-08-15 | 7.90 | 7.99 | 7.67 | 7.81 | 7.81 | qfq | 3,232,200 | 25,155,618 | -0.76% |
| 2024-08-14 | 7.93 | 8.18 | 7.83 | 7.87 | 7.87 | qfq | 4,799,700 | 38,291,686 | -0.25% |
| 2024-08-13 | 7.64 | 7.90 | 7.46 | 7.89 | 7.89 | qfq | 3,900,313 | 30,328,211 | 2.87% |
| 2024-08-12 | 7.90 | 8.05 | 7.56 | 7.67 | 7.67 | qfq | 3,435,913 | 26,438,649 | -2.04% |
| 2024-08-09 | 7.71 | 8.00 | 7.61 | 7.83 | 7.83 | qfq | 5,060,113 | 39,670,816 | 2.35% |
| 2024-08-08 | 7.84 | 7.94 | 7.58 | 7.65 | 7.65 | qfq | 4,500,395 | 34,643,807 | -3.04% |
| 2024-08-07 | 7.77 | 7.96 | 7.56 | 7.89 | 7.89 | qfq | 5,497,000 | 42,984,699 | 3.27% |
| 2024-08-06 | 7.43 | 7.68 | 7.43 | 7.64 | 7.64 | qfq | 3,059,100 | 23,154,967 | 3.10% |
| 2024-08-05 | 7.58 | 7.71 | 7.38 | 7.41 | 7.41 | qfq | 3,062,513 | 23,145,759 | -3.39% |
| 2024-08-02 | 7.80 | 7.86 | 7.64 | 7.67 | 7.67 | qfq | 4,354,413 | 33,796,529 | -2.79% |
| 2024-08-01 | 7.94 | 8.04 | 7.75 | 7.89 | 7.89 | qfq | 6,166,800 | 48,857,657 | 1.81% |
| 2024-07-31 | 7.58 | 7.77 | 7.55 | 7.75 | 7.75 | qfq | 4,004,400 | 30,750,635 | 2.92% |
| 2024-07-30 | 7.50 | 7.69 | 7.41 | 7.53 | 7.53 | qfq | 3,988,885 | 30,117,989 | 0.00% |
| 2024-07-29 | 7.42 | 7.58 | 7.23 | 7.53 | 7.53 | qfq | 5,940,081 | 44,021,848 | 0.53% |
| 2024-07-26 | 7.10 | 7.71 | 7.07 | 7.49 | 7.49 | qfq | 5,765,250 | 42,806,554 | 5.49% |
| 2024-07-25 | 7.01 | 7.18 | 6.91 | 7.10 | 7.10 | qfq | 2,165,900 | 15,298,706 | 0.85% |
| 2024-07-24 | 7.19 | 7.20 | 7.00 | 7.04 | 7.04 | qfq | 2,481,355 | 17,603,235 | -2.22% |
| 2024-07-23 | 7.31 | 7.58 | 7.20 | 7.20 | 7.20 | qfq | 3,795,984 | 28,028,255 | 0.00% |
| 2024-07-22 | 7.09 | 7.21 | 7.02 | 7.20 | 7.20 | qfq | 2,143,364 | 15,289,218 | 2.42% |
| 2024-07-19 | 6.92 | 7.10 | 6.88 | 7.03 | 7.03 | qfq | 2,076,800 | 14,594,711 | 1.59% |
| 2024-07-18 | 7.03 | 7.03 | 6.81 | 6.92 | 6.92 | qfq | 2,153,600 | 14,872,734 | -1.84% |
| 2024-07-17 | 7.16 | 7.25 | 7.04 | 7.05 | 7.05 | qfq | 2,593,400 | 18,395,139 | -1.26% |
| 2024-07-16 | 7.29 | 7.32 | 7.06 | 7.14 | 7.14 | qfq | 2,689,800 | 19,189,638 | -2.19% |
| 2024-07-15 | 7.39 | 7.49 | 7.26 | 7.30 | 7.30 | qfq | 2,021,500 | 14,801,037 | -2.28% |
| 2024-07-12 | 7.38 | 7.74 | 7.36 | 7.47 | 7.47 | qfq | 3,676,942 | 27,869,618 | 1.22% |
| 2024-07-11 | 7.20 | 7.41 | 7.17 | 7.38 | 7.38 | qfq | 2,601,700 | 18,990,356 | 4.53% |
| 2024-07-10 | 7.18 | 7.19 | 7.04 | 7.06 | 7.06 | qfq | 2,109,300 | 14,975,170 | -1.81% |
| 2024-07-09 | 7.05 | 7.21 | 6.93 | 7.19 | 7.19 | qfq | 2,488,900 | 17,658,695 | 1.13% |
| 2024-07-08 | 7.38 | 7.40 | 7.06 | 7.11 | 7.11 | qfq | 2,527,300 | 18,175,004 | -3.92% |
| 2024-07-05 | 7.29 | 7.45 | 7.09 | 7.40 | 7.40 | qfq | 2,787,600 | 20,333,611 | 2.21% |
| 2024-07-04 | 7.64 | 7.68 | 7.24 | 7.24 | 7.24 | qfq | 2,540,300 | 18,774,825 | -4.99% |
| 2024-07-03 | 7.67 | 7.73 | 7.57 | 7.62 | 7.62 | qfq | 2,320,300 | 17,789,817 | -0.91% |
| 2024-07-02 | 7.58 | 7.78 | 7.52 | 7.69 | 7.69 | qfq | 3,374,242 | 25,945,429 | 0.92% |
| 2024-07-01 | 7.54 | 7.73 | 7.49 | 7.62 | 7.62 | qfq | 2,940,647 | 22,382,812 | 0.93% |
| 2024-06-28 | 7.54 | 7.76 | 7.41 | 7.55 | 7.55 | qfq | 2,416,300 | 18,382,508 | 0.40% |
| 2024-06-27 | 7.56 | 7.72 | 7.52 | 7.52 | 7.51 | qfq | 3,566,600 | 27,123,200 | -0.66% |
| 2024-06-26 | 7.25 | 7.58 | 7.06 | 7.57 | 7.56 | qfq | 2,777,800 | 20,340,676 | 4.27% |
| 2024-06-25 | 7.19 | 7.46 | 7.13 | 7.26 | 7.25 | qfq | 2,787,947 | 20,341,267 | 0.55% |
| 2024-06-24 | 7.62 | 7.70 | 7.15 | 7.22 | 7.21 | qfq | 4,771,300 | 34,967,983 | -6.48% |
| 2024-06-21 | 7.53 | 8.00 | 7.42 | 7.72 | 7.71 | qfq | 3,607,700 | 28,053,177 | 1.45% |
| 2024-06-20 | 7.86 | 7.88 | 7.61 | 7.61 | 7.60 | qfq | 2,949,600 | 22,722,874 | -3.67% |
| 2024-06-19 | 7.74 | 8.05 | 7.71 | 7.90 | 7.89 | qfq | 4,342,200 | 34,382,151 | 2.73% |
| 2024-06-18 | 7.51 | 7.74 | 7.44 | 7.69 | 7.68 | qfq | 2,080,301 | 15,894,232 | 2.40% |
| 2024-06-17 | 7.55 | 7.60 | 7.39 | 7.51 | 7.50 | qfq | 2,806,300 | 21,033,303 | -0.53% |
| 2024-06-14 | 7.70 | 7.76 | 7.40 | 7.55 | 7.54 | qfq | 2,018,828 | 15,197,350 | -0.40% |
| 2024-06-13 | 7.73 | 7.82 | 7.50 | 7.58 | 7.57 | qfq | 1,919,200 | 14,625,785 | -1.04% |
| 2024-06-12 | 7.51 | 7.69 | 7.39 | 7.66 | 7.65 | qfq | 2,374,100 | 18,050,433 | 3.37% |
| 2024-06-11 | 7.60 | 7.66 | 7.19 | 7.41 | 7.40 | qfq | 2,827,800 | 20,878,697 | -1.72% |
| 2024-06-07 | 7.19 | 7.58 | 7.19 | 7.54 | 7.53 | qfq | 4,343,900 | 32,362,106 | 6.65% |
| 2024-06-06 | 7.56 | 7.59 | 6.98 | 7.07 | 7.06 | qfq | 4,045,400 | 29,027,832 | -6.73% |
| 2024-06-05 | 7.81 | 7.81 | 7.52 | 7.58 | 7.57 | qfq | 3,189,400 | 24,328,973 | -2.94% |
| 2024-06-04 | 8.02 | 8.02 | 7.70 | 7.81 | 7.80 | qfq | 4,424,900 | 34,454,248 | -2.98% |
| 2024-06-03 | 8.28 | 8.40 | 7.95 | 8.05 | 8.04 | qfq | 4,886,300 | 39,775,281 | -3.36% |
| 2024-05-31 | 8.33 | 8.42 | 8.21 | 8.33 | 8.32 | qfq | 4,134,600 | 34,309,943 | -0.48% |
| 2024-05-30 | 8.63 | 8.74 | 8.33 | 8.37 | 8.36 | qfq | 7,367,200 | 62,193,418 | -4.23% |
| 2024-05-29 | 8.31 | 9.43 | 8.30 | 8.74 | 8.73 | qfq | 7,996,200 | 71,251,578 | 4.67% |
| 2024-05-28 | 8.53 | 8.53 | 8.34 | 8.35 | 8.34 | qfq | 1,569,900 | 13,191,341 | -2.34% |
| 2024-05-27 | 8.62 | 8.67 | 8.33 | 8.55 | 8.54 | qfq | 1,995,700 | 16,843,834 | -0.35% |
| 2024-05-24 | 8.79 | 8.87 | 8.56 | 8.58 | 8.57 | qfq | 2,629,200 | 22,803,618 | -2.39% |
| 2024-05-23 | 9.00 | 9.08 | 8.73 | 8.79 | 8.78 | qfq | 2,620,100 | 23,206,508 | -2.33% |
| 2024-05-22 | 8.81 | 9.15 | 8.73 | 9.00 | 8.99 | qfq | 3,280,600 | 29,596,763 | 2.74% |
| 2024-05-21 | 8.95 | 9.06 | 8.70 | 8.76 | 8.75 | qfq | 3,325,087 | 29,391,123 | -2.56% |
| 2024-05-20 | 9.16 | 9.22 | 8.95 | 8.99 | 8.98 | qfq | 3,077,600 | 27,950,590 | -2.28% |
| 2024-05-17 | 9.25 | 9.29 | 9.05 | 9.20 | 9.19 | qfq | 3,414,387 | 31,239,593 | 0.44% |
| 2024-05-16 | 8.82 | 9.23 | 8.80 | 9.16 | 9.15 | qfq | 5,219,360 | 47,450,524 | 4.09% |
| 2024-05-15 | 8.68 | 8.99 | 8.48 | 8.80 | 8.79 | qfq | 5,278,800 | 46,645,883 | 2.56% |
| 2024-05-14 | 8.49 | 8.68 | 8.49 | 8.58 | 8.57 | qfq | 2,953,115 | 25,334,576 | 1.90% |
| 2024-05-13 | 8.63 | 8.65 | 8.32 | 8.42 | 8.41 | qfq | 3,481,000 | 29,497,019 | -3.66% |
| 2024-05-10 | 8.95 | 9.05 | 8.71 | 8.74 | 8.73 | qfq | 4,271,069 | 37,612,095 | -2.78% |
| 2024-05-09 | 8.95 | 9.17 | 8.86 | 8.99 | 8.98 | qfq | 5,511,718 | 49,696,679 | 0.00% |
| 2024-05-08 | 9.17 | 9.40 | 8.92 | 8.99 | 8.98 | qfq | 8,970,200 | 81,565,371 | -3.02% |
| 2024-05-07 | 8.72 | 9.41 | 8.68 | 9.27 | 9.26 | qfq | 10,808,849 | 98,059,206 | 6.31% |
| 2024-05-06 | 8.56 | 8.75 | 8.53 | 8.72 | 8.71 | qfq | 4,739,521 | 41,131,214 | 2.47% |
| 2024-04-30 | 8.78 | 8.78 | 8.30 | 8.51 | 8.50 | qfq | 4,362,775 | 37,036,231 | -1.85% |
| 2024-04-29 | 8.19 | 8.68 | 8.18 | 8.67 | 8.66 | qfq | 5,035,600 | 42,876,559 | 5.86% |
| 2024-04-26 | 8.36 | 8.48 | 8.16 | 8.19 | 8.18 | qfq | 4,197,200 | 34,736,420 | -2.85% |
| 2024-04-25 | 8.35 | 8.56 | 8.24 | 8.43 | 8.42 | qfq | 3,385,579 | 28,426,841 | 0.84% |
| 2024-04-24 | 7.98 | 8.40 | 7.94 | 8.36 | 8.35 | qfq | 4,442,580 | 36,730,037 | 3.72% |
| 2024-04-23 | 7.70 | 8.21 | 7.70 | 8.06 | 8.05 | qfq | 5,625,586 | 45,183,848 | 4.54% |
| 2024-04-22 | 8.07 | 8.20 | 7.55 | 7.71 | 7.70 | qfq | 4,756,299 | 36,818,957 | -4.58% |
| 2024-04-19 | 7.90 | 8.17 | 7.63 | 8.08 | 8.07 | qfq | 5,108,287 | 40,366,494 | 1.76% |
| 2024-04-18 | 8.11 | 8.16 | 7.63 | 7.94 | 7.93 | qfq | 4,958,400 | 39,350,842 | -2.10% |
| 2024-04-17 | 7.25 | 8.13 | 7.24 | 8.11 | 8.10 | qfq | 5,668,580 | 44,444,746 | 13.27% |
| 2024-04-16 | 8.14 | 8.14 | 7.09 | 7.16 | 7.15 | qfq | 6,779,219 | 49,714,886 | -12.15% |
| 2024-04-15 | 8.99 | 9.14 | 7.91 | 8.15 | 8.14 | qfq | 8,479,679 | 70,177,284 | -10.64% |
| 2024-04-12 | 9.26 | 9.40 | 9.07 | 9.12 | 9.11 | qfq | 3,592,900 | 33,028,483 | -0.44% |
| 2024-04-11 | 9.06 | 9.35 | 8.89 | 9.16 | 9.15 | qfq | 2,693,399 | 24,749,496 | 0.55% |
| 2024-04-10 | 9.41 | 9.49 | 8.93 | 9.11 | 9.10 | qfq | 3,239,800 | 29,644,815 | -3.39% |
| 2024-04-09 | 9.39 | 9.53 | 9.28 | 9.43 | 9.42 | qfq | 2,490,300 | 23,434,541 | 0.75% |
| 2024-04-08 | 9.87 | 9.91 | 9.32 | 9.36 | 9.35 | qfq | 3,643,560 | 34,782,108 | -5.17% |
| 2024-04-03 | 10.07 | 10.13 | 9.67 | 9.87 | 9.86 | qfq | 2,785,166 | 27,404,338 | -1.89% |
| 2024-04-02 | 10.05 | 10.19 | 9.97 | 10.06 | 10.05 | qfq | 3,069,500 | 31,011,650 | 0.70% |
| 2024-04-01 | 9.89 | 10.10 | 9.88 | 9.99 | 9.98 | qfq | 3,128,881 | 31,290,342 | 0.91% |
| 2024-03-29 | 9.64 | 10.00 | 9.64 | 9.90 | 9.89 | qfq | 3,068,579 | 30,165,249 | 2.27% |
| 2024-03-28 | 9.24 | 9.70 | 9.24 | 9.68 | 9.67 | qfq | 3,026,015 | 28,943,068 | 4.31% |
| 2024-03-27 | 9.63 | 9.65 | 9.26 | 9.28 | 9.27 | qfq | 2,538,415 | 23,993,190 | -3.63% |
| 2024-03-26 | 9.60 | 9.74 | 9.38 | 9.63 | 9.62 | qfq | 2,718,800 | 25,977,101 | 0.84% |
| 2024-03-25 | 9.92 | 10.06 | 9.52 | 9.55 | 9.54 | qfq | 2,965,600 | 28,961,977 | -3.63% |
| 2024-03-22 | 10.17 | 10.24 | 9.83 | 9.91 | 9.90 | qfq | 3,600,600 | 35,969,691 | -2.94% |
| 2024-03-21 | 10.18 | 10.35 | 9.91 | 10.21 | 10.20 | qfq | 3,736,674 | 37,867,372 | 0.20% |
| 2024-03-20 | 9.95 | 10.19 | 9.92 | 10.19 | 10.18 | qfq | 2,507,140 | 25,256,139 | 2.41% |
| 2024-03-19 | 10.00 | 10.04 | 9.88 | 9.95 | 9.94 | qfq | 3,021,487 | 30,121,230 | -0.10% |
| 2024-03-18 | 9.67 | 10.05 | 9.67 | 9.96 | 9.95 | qfq | 3,745,687 | 37,137,187 | 3.00% |
| 2024-03-15 | 9.45 | 9.70 | 9.37 | 9.67 | 9.66 | qfq | 2,952,100 | 28,297,464 | 2.00% |
| 2024-03-14 | 9.53 | 9.63 | 9.30 | 9.48 | 9.47 | qfq | 2,794,100 | 26,577,679 | -0.52% |
| 2024-03-13 | 9.50 | 9.59 | 9.29 | 9.53 | 9.52 | qfq | 3,311,800 | 31,335,050 | 0.32% |
| 2024-03-12 | 9.36 | 9.50 | 9.21 | 9.50 | 9.49 | qfq | 4,278,200 | 40,135,544 | 2.81% |
| 2024-03-11 | 9.10 | 9.25 | 9.08 | 9.24 | 9.23 | qfq | 2,889,100 | 26,542,375 | 1.87% |
| 2024-03-08 | 8.96 | 9.13 | 8.88 | 9.07 | 9.06 | qfq | 2,719,900 | 24,521,985 | 1.00% |
| 2024-03-07 | 9.07 | 9.28 | 8.98 | 8.98 | 8.97 | qfq | 3,461,200 | 31,537,871 | -0.77% |
| 2024-03-06 | 8.89 | 9.18 | 8.81 | 9.05 | 9.04 | qfq | 3,563,200 | 32,235,082 | 1.69% |
| 2024-03-05 | 9.20 | 9.22 | 8.89 | 8.90 | 8.89 | qfq | 3,780,300 | 34,050,961 | -3.78% |
| 2024-03-04 | 9.38 | 9.42 | 9.00 | 9.25 | 9.24 | qfq | 4,710,980 | 43,336,956 | -1.39% |
| 2024-03-01 | 9.25 | 9.63 | 9.21 | 9.38 | 9.37 | qfq | 5,068,700 | 47,550,659 | 1.08% |
| 2024-02-29 | 8.88 | 9.32 | 8.70 | 9.28 | 9.27 | qfq | 6,591,199 | 60,152,264 | 4.04% |
| 2024-02-28 | 9.80 | 10.18 | 8.85 | 8.92 | 8.91 | qfq | 10,299,718 | 99,187,855 | -9.16% |
| 2024-02-27 | 9.45 | 9.83 | 9.41 | 9.82 | 9.81 | qfq | 8,095,260 | 78,384,427 | 2.51% |
| 2024-02-26 | 9.47 | 9.72 | 9.25 | 9.58 | 9.57 | qfq | 10,770,829 | 102,654,200 | 0.52% |
| 2024-02-23 | 9.44 | 9.60 | 9.19 | 9.53 | 9.52 | qfq | 13,301,359 | 124,731,842 | -1.14% |
| 2024-02-22 | 9.00 | 10.33 | 8.90 | 9.64 | 9.63 | qfq | 15,401,300 | 146,806,396 | 3.77% |
| 2024-02-21 | 8.00 | 9.79 | 7.80 | 9.29 | 9.28 | qfq | 15,506,739 | 142,004,099 | 13.85% |
| 2024-02-20 | 7.87 | 8.28 | 7.65 | 8.16 | 8.15 | qfq | 6,525,608 | 52,622,757 | 4.62% |
| 2024-02-19 | 7.48 | 8.01 | 7.31 | 7.80 | 7.79 | qfq | 7,688,946 | 59,299,951 | 6.27% |
| 2024-02-08 | 6.55 | 7.45 | 6.30 | 7.34 | 7.33 | qfq | 10,061,260 | 69,806,720 | 12.06% |
| 2024-02-07 | 7.69 | 7.70 | 6.44 | 6.55 | 6.54 | qfq | 11,367,866 | 77,930,721 | -13.47% |
| 2024-02-06 | 7.78 | 7.96 | 6.61 | 7.57 | 7.56 | qfq | 9,970,300 | 72,651,316 | -2.32% |
| 2024-02-05 | 9.34 | 9.48 | 7.68 | 7.75 | 7.74 | qfq | 9,903,000 | 81,103,128 | -19.19% |
| 2024-02-02 | 10.36 | 10.84 | 9.26 | 9.59 | 9.58 | qfq | 8,778,719 | 87,689,130 | -8.75% |
| 2024-02-01 | 11.00 | 11.42 | 10.41 | 10.51 | 10.50 | qfq | 8,340,100 | 89,479,240 | -7.16% |
| 2024-01-31 | 11.55 | 12.57 | 11.23 | 11.32 | 11.30 | qfq | 10,693,601 | 124,576,158 | -0.53% |
| 2024-01-30 | 11.43 | 12.40 | 11.11 | 11.38 | 11.36 | qfq | 11,941,792 | 138,196,661 | -4.29% |
| 2024-01-29 | 11.97 | 13.69 | 11.89 | 11.89 | 11.87 | qfq | 13,564,485 | 171,575,804 | -0.67% |
| 2024-01-26 | 11.79 | 12.58 | 11.66 | 11.97 | 11.95 | qfq | 5,411,880 | 65,569,275 | 2.66% |
| 2024-01-25 | 10.96 | 11.69 | 10.80 | 11.66 | 11.64 | qfq | 3,697,500 | 41,970,157 | 7.37% |
| 2024-01-24 | 10.56 | 10.94 | 10.44 | 10.86 | 10.85 | qfq | 3,728,159 | 39,810,509 | 3.13% |
| 2024-01-23 | 10.79 | 10.94 | 10.30 | 10.53 | 10.52 | qfq | 3,411,000 | 35,836,379 | -2.77% |
| 2024-01-22 | 11.61 | 11.73 | 10.61 | 10.83 | 10.82 | qfq | 2,836,400 | 31,505,697 | -6.72% |
| 2024-01-19 | 11.79 | 11.86 | 11.57 | 11.61 | 11.59 | qfq | 2,043,059 | 23,864,473 | -1.19% |
| 2024-01-18 | 12.08 | 12.18 | 11.47 | 11.75 | 11.73 | qfq | 3,392,957 | 39,860,423 | -3.13% |
| 2024-01-17 | 12.41 | 12.49 | 11.97 | 12.13 | 12.11 | qfq | 1,618,200 | 19,852,149 | -2.73% |
| 2024-01-16 | 12.61 | 12.62 | 12.23 | 12.47 | 12.45 | qfq | 1,854,400 | 22,961,395 | -0.64% |
| 2024-01-15 | 12.55 | 12.71 | 12.36 | 12.55 | 12.53 | qfq | 1,524,600 | 19,085,426 | 0.00% |
| 2024-01-12 | 12.74 | 12.90 | 12.50 | 12.55 | 12.53 | qfq | 1,588,060 | 20,136,314 | -1.34% |
| 2024-01-11 | 12.51 | 12.75 | 12.44 | 12.72 | 12.70 | qfq | 1,724,800 | 21,776,694 | 1.44% |
| 2024-01-10 | 12.67 | 12.77 | 12.49 | 12.54 | 12.52 | qfq | 2,343,483 | 29,560,554 | -1.18% |
| 2024-01-09 | 12.63 | 12.78 | 12.56 | 12.69 | 12.67 | qfq | 1,857,060 | 23,537,793 | 0.55% |
| 2024-01-08 | 12.94 | 12.99 | 12.51 | 12.62 | 12.60 | qfq | 1,979,560 | 25,167,202 | -0.63% |
| 2024-01-05 | 13.06 | 13.06 | 12.65 | 12.70 | 12.68 | qfq | 2,123,338 | 27,190,882 | -1.70% |
| 2024-01-04 | 12.96 | 12.96 | 12.82 | 12.92 | 12.90 | qfq | 1,666,000 | 21,485,336 | 0.23% |
| 2024-01-03 | 12.86 | 12.92 | 12.76 | 12.89 | 12.87 | qfq | 2,051,400 | 26,346,320 | 0.08% |
| 2024-01-02 | 12.62 | 12.93 | 12.60 | 12.88 | 12.86 | qfq | 2,230,258 | 28,582,273 | 2.38% |
| 2023-12-29 | 12.35 | 12.62 | 12.30 | 12.58 | 12.56 | qfq | 1,778,400 | 22,248,774 | 2.03% |
| 2023-12-28 | 12.16 | 12.43 | 11.96 | 12.33 | 12.31 | qfq | 1,988,200 | 24,401,052 | 1.40% |
| 2023-12-27 | 12.14 | 12.28 | 11.97 | 12.16 | 12.14 | qfq | 1,705,800 | 20,684,682 | 0.33% |
| 2023-12-26 | 12.35 | 12.40 | 12.08 | 12.12 | 12.10 | qfq | 1,563,015 | 19,041,518 | -1.78% |
| 2023-12-25 | 12.63 | 12.63 | 12.24 | 12.34 | 12.32 | qfq | 2,149,200 | 26,571,433 | -2.14% |
| 2023-12-22 | 12.95 | 13.01 | 12.55 | 12.61 | 12.59 | qfq | 2,436,200 | 30,893,872 | -2.25% |
| 2023-12-21 | 12.80 | 13.02 | 12.53 | 12.90 | 12.88 | qfq | 2,964,900 | 37,982,665 | 0.55% |
| 2023-12-20 | 12.69 | 13.00 | 12.69 | 12.83 | 12.81 | qfq | 2,638,800 | 34,057,056 | 0.79% |
| 2023-12-19 | 12.91 | 13.09 | 12.56 | 12.73 | 12.71 | qfq | 2,469,800 | 31,515,425 | -1.62% |
| 2023-12-18 | 13.14 | 13.53 | 12.90 | 12.94 | 12.92 | qfq | 3,078,459 | 40,433,307 | -1.52% |
| 2023-12-15 | 13.09 | 13.20 | 12.96 | 13.14 | 13.12 | qfq | 2,431,100 | 31,829,888 | 1.15% |
| 2023-12-14 | 12.86 | 13.14 | 12.84 | 12.99 | 12.97 | qfq | 2,973,500 | 38,672,487 | 1.88% |
| 2023-12-13 | 12.98 | 13.05 | 12.68 | 12.75 | 12.73 | qfq | 3,159,200 | 40,681,667 | -1.70% |
| 2023-12-12 | 12.69 | 12.99 | 12.57 | 12.97 | 12.95 | qfq | 2,480,000 | 31,724,315 | 2.53% |
| 2023-12-11 | 12.50 | 12.86 | 12.28 | 12.65 | 12.63 | qfq | 4,647,200 | 58,760,981 | 1.28% |
| 2023-12-08 | 13.18 | 13.27 | 12.38 | 12.49 | 12.47 | qfq | 5,695,800 | 72,300,505 | -5.24% |
| 2023-12-07 | 13.33 | 13.44 | 13.03 | 13.18 | 13.16 | qfq | 3,531,000 | 46,477,834 | -1.49% |
| 2023-12-06 | 13.39 | 13.50 | 13.22 | 13.38 | 13.36 | qfq | 3,635,300 | 48,591,061 | -0.74% |
| 2023-12-05 | 13.53 | 13.69 | 13.20 | 13.48 | 13.46 | qfq | 5,107,360 | 68,969,434 | -0.30% |
| 2023-12-04 | 13.21 | 13.76 | 13.15 | 13.52 | 13.50 | qfq | 4,192,960 | 56,631,964 | 2.11% |
| 2023-12-01 | 13.60 | 13.60 | 13.15 | 13.24 | 13.22 | qfq | 2,839,380 | 37,675,664 | 0.61% |
| 2023-11-30 | 13.20 | 13.31 | 13.00 | 13.16 | 13.14 | qfq | 1,909,100 | 25,036,153 | -0.68% |
| 2023-11-29 | 13.32 | 13.35 | 13.16 | 13.25 | 13.23 | qfq | 1,989,300 | 26,371,527 | -0.53% |
| 2023-11-28 | 13.06 | 13.45 | 13.03 | 13.32 | 13.30 | qfq | 2,125,100 | 28,258,698 | 1.91% |
| 2023-11-27 | 13.13 | 13.30 | 13.03 | 13.07 | 13.05 | qfq | 1,832,200 | 24,042,162 | -0.83% |
| 2023-11-24 | 13.36 | 13.39 | 12.96 | 13.18 | 13.16 | qfq | 2,021,560 | 26,640,114 | -1.13% |
| 2023-11-23 | 13.29 | 13.43 | 13.21 | 13.33 | 13.31 | qfq | 1,833,600 | 24,445,271 | 0.38% |
| 2023-11-22 | 13.37 | 13.48 | 13.28 | 13.28 | 13.26 | qfq | 1,751,300 | 23,425,199 | 0.00% |
| 2023-11-21 | 13.41 | 13.54 | 13.26 | 13.28 | 13.26 | qfq | 1,663,360 | 22,303,340 | -0.90% |
| 2023-11-20 | 13.34 | 13.45 | 13.24 | 13.40 | 13.38 | qfq | 1,704,400 | 22,746,856 | 0.75% |
| 2023-11-17 | 13.29 | 13.35 | 13.22 | 13.30 | 13.28 | qfq | 1,585,000 | 21,082,618 | 0.15% |
| 2023-11-16 | 13.32 | 13.39 | 13.25 | 13.28 | 13.26 | qfq | 1,942,606 | 25,864,710 | -0.38% |
| 2023-11-15 | 13.44 | 13.48 | 13.28 | 13.33 | 13.31 | qfq | 2,050,000 | 27,382,781 | -0.37% |
| 2023-11-14 | 13.42 | 13.51 | 13.26 | 13.38 | 13.36 | qfq | 2,290,500 | 30,594,247 | -0.22% |
| 2023-11-13 | 13.21 | 13.43 | 13.21 | 13.41 | 13.39 | qfq | 1,910,609 | 25,452,543 | 1.67% |
| 2023-11-10 | 13.17 | 13.22 | 12.96 | 13.19 | 13.17 | qfq | 1,826,510 | 23,978,081 | 0.53% |
| 2023-11-09 | 13.19 | 13.38 | 13.06 | 13.12 | 13.10 | qfq | 2,000,600 | 26,416,003 | -0.30% |
| 2023-11-08 | 13.13 | 13.19 | 13.02 | 13.16 | 13.14 | qfq | 1,793,800 | 23,550,412 | 0.46% |
| 2023-11-07 | 13.10 | 13.14 | 12.96 | 13.10 | 13.08 | qfq | 1,387,300 | 18,151,014 | 0.15% |
| 2023-11-06 | 12.90 | 13.13 | 12.90 | 13.08 | 13.06 | qfq | 2,160,100 | 28,163,318 | 1.40% |
| 2023-11-03 | 12.89 | 13.02 | 12.83 | 12.90 | 12.88 | qfq | 1,515,000 | 19,600,342 | 0.39% |
| 2023-11-02 | 12.98 | 13.01 | 12.85 | 12.85 | 12.83 | qfq | 1,938,900 | 25,046,446 | -1.08% |
| 2023-11-01 | 12.87 | 13.07 | 12.74 | 12.99 | 12.97 | qfq | 2,165,754 | 28,050,811 | 1.25% |
| 2023-10-31 | 12.75 | 12.94 | 12.68 | 12.83 | 12.81 | qfq | 1,676,254 | 21,494,656 | 0.31% |
| 2023-10-30 | 12.64 | 12.85 | 12.61 | 12.79 | 12.77 | qfq | 1,978,600 | 25,245,128 | 0.31% |
| 2023-10-27 | 12.64 | 12.83 | 12.50 | 12.75 | 12.73 | qfq | 2,021,560 | 25,638,085 | -0.16% |
| 2023-10-26 | 12.74 | 12.90 | 12.61 | 12.77 | 12.75 | qfq | 1,861,100 | 23,679,760 | -0.78% |
| 2023-10-25 | 12.69 | 12.94 | 12.51 | 12.87 | 12.85 | qfq | 3,219,295 | 41,217,924 | 4.21% |
| 2023-10-24 | 12.09 | 12.42 | 11.93 | 12.35 | 12.33 | qfq | 2,055,315 | 25,266,779 | 3.52% |
| 2023-10-23 | 12.21 | 12.22 | 11.85 | 11.93 | 11.91 | qfq | 1,535,375 | 18,417,016 | -2.61% |
| 2023-10-20 | 12.15 | 12.38 | 12.09 | 12.25 | 12.23 | qfq | 1,158,300 | 14,216,632 | 0.41% |
| 2023-10-19 | 12.18 | 12.49 | 12.12 | 12.20 | 12.18 | qfq | 1,714,160 | 21,103,578 | -0.16% |
| 2023-10-18 | 12.46 | 12.46 | 12.22 | 12.22 | 12.20 | qfq | 1,391,831 | 17,070,807 | -2.08% |
| 2023-10-17 | 12.50 | 12.62 | 12.38 | 12.48 | 12.46 | qfq | 1,711,600 | 21,362,204 | -0.08% |
| 2023-10-16 | 12.54 | 12.64 | 12.40 | 12.49 | 12.47 | qfq | 2,046,900 | 25,596,112 | 0.00% |
| 2023-10-13 | 12.69 | 12.69 | 12.44 | 12.49 | 12.47 | qfq | 1,881,100 | 23,525,728 | -1.65% |
| 2023-10-12 | 12.85 | 12.89 | 12.60 | 12.70 | 12.68 | qfq | 2,527,900 | 32,040,515 | -1.17% |
| 2023-10-11 | 12.92 | 12.93 | 12.73 | 12.85 | 12.83 | qfq | 2,346,558 | 30,123,687 | -0.39% |
| 2023-10-10 | 12.95 | 13.05 | 12.82 | 12.90 | 12.88 | qfq | 1,848,000 | 23,854,408 | -0.15% |
| 2023-10-09 | 13.26 | 13.32 | 12.88 | 12.92 | 12.90 | qfq | 3,065,100 | 39,907,750 | -3.00% |
| 2023-09-28 | 12.95 | 13.39 | 12.92 | 13.32 | 13.30 | qfq | 4,246,000 | 56,201,393 | 3.18% |
| 2023-09-27 | 12.88 | 13.04 | 12.86 | 12.91 | 12.89 | qfq | 1,882,600 | 24,386,295 | 0.31% |
| 2023-09-26 | 12.96 | 13.02 | 12.86 | 12.87 | 12.85 | qfq | 1,220,920 | 15,765,988 | -0.69% |
| 2023-09-25 | 13.03 | 13.08 | 12.87 | 12.96 | 12.94 | qfq | 1,686,500 | 21,862,127 | -0.46% |
| 2023-09-22 | 12.72 | 13.07 | 12.66 | 13.02 | 13.00 | qfq | 2,151,100 | 27,801,773 | 2.04% |
| 2023-09-21 | 12.81 | 12.96 | 12.73 | 12.76 | 12.74 | qfq | 1,079,700 | 13,852,187 | -0.93% |
| 2023-09-20 | 12.96 | 13.07 | 12.87 | 12.88 | 12.86 | qfq | 979,100 | 12,711,400 | -0.92% |
| 2023-09-19 | 13.04 | 13.07 | 12.85 | 13.00 | 12.98 | qfq | 1,806,500 | 23,410,255 | -0.31% |
| 2023-09-18 | 12.90 | 13.07 | 12.78 | 13.04 | 13.02 | qfq | 1,943,300 | 25,235,898 | 1.32% |
| 2023-09-15 | 12.82 | 13.01 | 12.74 | 12.87 | 12.85 | qfq | 2,085,800 | 26,908,633 | 0.39% |
| 2023-09-14 | 12.81 | 12.89 | 12.63 | 12.82 | 12.80 | qfq | 2,489,800 | 31,770,212 | 0.00% |
| 2023-09-13 | 12.96 | 13.13 | 12.71 | 12.82 | 12.80 | qfq | 3,083,700 | 39,693,770 | -0.93% |
| 2023-09-12 | 13.30 | 13.32 | 12.92 | 12.94 | 12.92 | qfq | 4,496,206 | 58,701,053 | -2.41% |
| 2023-09-11 | 13.21 | 13.33 | 13.08 | 13.26 | 13.24 | qfq | 3,012,200 | 39,778,290 | 0.15% |
| 2023-09-08 | 13.70 | 13.70 | 13.10 | 13.24 | 13.22 | qfq | 5,068,200 | 67,665,354 | -3.71% |
| 2023-09-07 | 13.66 | 13.88 | 13.63 | 13.75 | 13.73 | qfq | 3,535,580 | 48,609,839 | 0.29% |
| 2023-09-06 | 13.70 | 13.79 | 13.30 | 13.71 | 13.69 | qfq | 4,673,580 | 63,340,721 | -0.07% |
| 2023-09-05 | 14.09 | 14.11 | 13.58 | 13.72 | 13.70 | qfq | 5,388,300 | 73,960,719 | -2.42% |
| 2023-09-04 | 13.63 | 14.16 | 13.60 | 14.06 | 14.04 | qfq | 7,210,280 | 100,485,812 | 3.69% |
| 2023-09-01 | 14.15 | 14.27 | 13.51 | 13.56 | 13.54 | qfq | 8,777,880 | 120,319,273 | -4.17% |
| 2023-08-31 | 14.83 | 14.83 | 14.06 | 14.15 | 14.13 | qfq | 9,600,900 | 137,008,803 | -4.78% |
| 2023-08-30 | 14.73 | 14.95 | 14.46 | 14.86 | 14.84 | qfq | 11,949,760 | 175,947,156 | -1.46% |
| 2023-08-29 | 14.34 | 15.36 | 14.34 | 15.08 | 15.06 | qfq | 15,615,794 | 232,019,229 | 3.93% |
| 2023-08-28 | 15.39 | 15.85 | 14.35 | 14.51 | 14.49 | qfq | 19,122,358 | 287,379,994 | -1.16% |
| 2023-08-25 | 14.00 | 14.72 | 13.83 | 14.68 | 14.66 | qfq | 14,267,820 | 205,423,176 | 2.73% |
| 2023-08-24 | 13.96 | 14.69 | 13.71 | 14.29 | 14.27 | qfq | 8,878,397 | 125,880,545 | 3.85% |
| 2023-08-23 | 13.98 | 14.03 | 13.74 | 13.76 | 13.74 | qfq | 2,666,170 | 36,965,070 | -1.71% |
| 2023-08-22 | 13.86 | 14.07 | 13.72 | 14.00 | 13.98 | qfq | 3,565,400 | 49,566,214 | 0.36% |
| 2023-08-21 | 13.65 | 14.13 | 13.60 | 13.95 | 13.93 | qfq | 4,885,470 | 68,166,280 | 1.60% |
| 2023-08-18 | 13.97 | 14.09 | 13.72 | 13.73 | 13.71 | qfq | 4,038,200 | 56,032,868 | -1.65% |
| 2023-08-17 | 14.10 | 14.10 | 13.66 | 13.96 | 13.94 | qfq | 4,048,600 | 55,913,831 | -0.50% |
| 2023-08-16 | 13.85 | 14.24 | 13.67 | 14.03 | 14.01 | qfq | 4,584,100 | 64,120,016 | 1.15% |
| 2023-08-15 | 13.90 | 14.00 | 13.68 | 13.87 | 13.85 | qfq | 3,461,090 | 47,907,206 | -0.64% |
| 2023-08-14 | 13.53 | 14.05 | 13.33 | 13.96 | 13.94 | qfq | 5,319,160 | 73,096,814 | 1.53% |
| 2023-08-11 | 13.86 | 14.14 | 13.64 | 13.75 | 13.73 | qfq | 6,016,566 | 83,590,047 | -0.36% |
| 2023-08-10 | 14.24 | 14.32 | 13.77 | 13.80 | 13.78 | qfq | 8,200,546 | 114,367,464 | -4.17% |
| 2023-08-09 | 13.98 | 14.40 | 13.89 | 14.40 | 14.38 | qfq | 10,914,560 | 155,812,834 | 2.86% |
| 2023-08-08 | 13.88 | 14.08 | 13.80 | 14.00 | 13.98 | qfq | 3,938,700 | 54,923,632 | 1.08% |
| 2023-08-07 | 14.11 | 14.15 | 13.76 | 13.85 | 13.83 | qfq | 6,898,000 | 95,564,493 | -2.53% |
| 2023-08-04 | 14.10 | 14.46 | 13.99 | 14.21 | 14.19 | qfq | 9,079,255 | 128,986,704 | 1.07% |
| 2023-08-03 | 14.35 | 14.45 | 13.95 | 14.06 | 14.04 | qfq | 9,104,864 | 128,762,210 | -1.75% |
| 2023-08-02 | 14.37 | 14.84 | 14.30 | 14.31 | 14.29 | qfq | 11,700,700 | 169,965,496 | -0.28% |
| 2023-08-01 | 15.09 | 15.18 | 14.35 | 14.35 | 14.33 | qfq | 19,126,500 | 279,484,666 | -7.78% |
| 2023-07-31 | 15.69 | 15.98 | 15.25 | 15.56 | 15.54 | qfq | 23,705,628 | 369,380,298 | 0.39% |
| 2023-07-28 | 18.00 | 18.38 | 15.39 | 15.50 | 15.48 | qfq | 35,819,970 | 579,469,833 | -8.72% |
| 2023-07-27 | 13.98 | 16.98 | 13.89 | 16.98 | 16.96 | qfq | 31,193,143 | 511,637,604 | 20.00% |
| 2023-07-26 | 13.98 | 14.27 | 13.94 | 14.15 | 14.13 | qfq | 6,265,476 | 88,210,053 | 1.14% |
| 2023-07-25 | 13.57 | 14.03 | 13.48 | 13.99 | 13.97 | qfq | 4,716,600 | 65,379,947 | 3.71% |
| 2023-07-24 | 13.38 | 13.61 | 13.30 | 13.49 | 13.47 | qfq | 1,792,900 | 24,136,633 | 0.67% |
| 2023-07-21 | 13.31 | 13.48 | 13.21 | 13.40 | 13.38 | qfq | 1,816,600 | 24,217,776 | 0.68% |
| 2023-07-20 | 13.53 | 13.65 | 13.25 | 13.31 | 13.29 | qfq | 1,625,400 | 21,747,294 | -1.84% |
| 2023-07-19 | 13.61 | 13.69 | 13.38 | 13.56 | 13.54 | qfq | 2,026,600 | 27,392,117 | -0.37% |
| 2023-07-18 | 13.60 | 13.69 | 13.48 | 13.61 | 13.59 | qfq | 1,544,680 | 20,958,945 | 0.52% |