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
北鼎股份300824.SZ
最近收盘价7.552026-07-17
最近交易日2026-07-17
成交量（股）4,453,300
成交额（元）34,106,173
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-28 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-11 | 2025-08-18 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-08 | cash_dividend | 0.2 | — | — | — | 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 | 7.75 | 7.85 | 7.47 | 7.55 | 7.55 | qfq | 4,453,300 | 34,106,173 | -2.58% |
| 2026-07-16 | 7.53 | 7.80 | 7.47 | 7.75 | 7.75 | qfq | 4,349,700 | 33,465,539 | 2.24% |
| 2026-07-15 | 7.43 | 7.61 | 7.35 | 7.58 | 7.58 | qfq | 3,915,939 | 29,460,331 | 2.02% |
| 2026-07-14 | 7.20 | 7.50 | 7.11 | 7.43 | 7.43 | qfq | 3,854,900 | 28,216,618 | 3.05% |
| 2026-07-13 | 7.29 | 7.35 | 7.11 | 7.21 | 7.21 | qfq | 3,947,950 | 28,566,284 | -1.10% |
| 2026-07-10 | 7.17 | 7.47 | 7.08 | 7.29 | 7.29 | qfq | 3,551,418 | 26,001,335 | 1.25% |
| 2026-07-09 | 7.21 | 7.33 | 7.08 | 7.20 | 7.20 | qfq | 3,008,000 | 21,602,852 | -1.10% |
| 2026-07-08 | 7.26 | 7.36 | 7.15 | 7.28 | 7.28 | qfq | 3,093,900 | 22,474,786 | -0.55% |
| 2026-07-07 | 7.50 | 7.57 | 7.26 | 7.32 | 7.32 | qfq | 3,489,850 | 25,674,932 | -2.40% |
| 2026-07-06 | 7.61 | 7.80 | 7.50 | 7.50 | 7.50 | qfq | 3,666,400 | 27,877,514 | -2.09% |
| 2026-07-03 | 7.44 | 7.73 | 7.42 | 7.66 | 7.66 | qfq | 4,485,900 | 34,244,488 | 3.10% |
| 2026-07-02 | 7.35 | 7.52 | 7.31 | 7.43 | 7.43 | qfq | 4,790,300 | 35,716,227 | 0.81% |
| 2026-07-01 | 7.19 | 7.45 | 7.12 | 7.37 | 7.37 | qfq | 5,258,900 | 38,486,970 | 2.65% |
| 2026-06-30 | 7.24 | 7.36 | 7.08 | 7.18 | 7.18 | qfq | 5,240,338 | 37,717,642 | -1.64% |
| 2026-06-29 | 7.25 | 7.34 | 6.93 | 7.30 | 7.30 | qfq | 4,534,050 | 32,614,532 | 1.67% |
| 2026-06-26 | 7.34 | 7.34 | 7.10 | 7.18 | 7.18 | qfq | 4,311,960 | 31,116,461 | -2.45% |
| 2026-06-25 | 7.55 | 7.55 | 7.32 | 7.36 | 7.36 | qfq | 4,337,378 | 32,098,968 | -2.65% |
| 2026-06-24 | 7.82 | 7.95 | 7.51 | 7.56 | 7.56 | qfq | 3,619,400 | 27,618,517 | -3.32% |
| 2026-06-23 | 7.62 | 7.97 | 7.60 | 7.82 | 7.82 | qfq | 3,573,000 | 28,114,776 | 0.64% |
| 2026-06-22 | 7.76 | 7.79 | 7.45 | 7.77 | 7.77 | qfq | 4,586,950 | 34,905,657 | 0.00% |
| 2026-06-18 | 7.80 | 7.89 | 7.69 | 7.77 | 7.77 | qfq | 3,426,539 | 26,707,669 | -1.27% |
| 2026-06-17 | 8.05 | 8.05 | 7.80 | 7.87 | 7.87 | qfq | 4,291,250 | 33,774,154 | -2.48% |
| 2026-06-16 | 8.13 | 8.14 | 7.94 | 8.07 | 8.07 | qfq | 2,612,642 | 20,957,708 | -0.49% |
| 2026-06-15 | 8.11 | 8.32 | 8.01 | 8.11 | 8.11 | qfq | 4,505,131 | 36,714,203 | -0.49% |
| 2026-06-12 | 8.12 | 8.20 | 8.02 | 8.15 | 8.15 | qfq | 3,899,100 | 31,708,884 | 0.62% |
| 2026-06-11 | 8.03 | 8.17 | 7.94 | 8.10 | 8.10 | qfq | 3,060,900 | 24,595,230 | -0.12% |
| 2026-06-10 | 8.22 | 8.27 | 8.03 | 8.11 | 8.11 | qfq | 2,783,600 | 22,612,337 | -1.46% |
| 2026-06-09 | 8.20 | 8.35 | 8.07 | 8.23 | 8.23 | qfq | 3,070,550 | 25,242,045 | 0.49% |
| 2026-06-08 | 8.18 | 8.44 | 8.06 | 8.19 | 8.19 | qfq | 4,360,950 | 36,000,057 | -1.09% |
| 2026-06-05 | 8.20 | 8.43 | 8.08 | 8.28 | 8.28 | qfq | 3,772,500 | 31,101,129 | 1.22% |
| 2026-06-04 | 8.42 | 8.48 | 8.12 | 8.18 | 8.18 | qfq | 3,063,713 | 25,219,656 | -2.39% |
| 2026-06-03 | 8.58 | 8.64 | 8.29 | 8.38 | 8.38 | qfq | 2,767,400 | 23,331,952 | -2.10% |
| 2026-06-02 | 8.92 | 8.92 | 8.54 | 8.56 | 8.56 | qfq | 3,555,210 | 30,758,181 | -3.06% |
| 2026-06-01 | 8.51 | 8.92 | 8.46 | 8.83 | 8.83 | qfq | 5,155,250 | 45,153,052 | 3.52% |
| 2026-05-29 | 8.48 | 8.70 | 8.48 | 8.53 | 8.53 | qfq | 5,533,150 | 47,533,547 | 0.47% |
| 2026-05-28 | 8.53 | 8.62 | 8.34 | 8.49 | 8.49 | qfq | 3,865,768 | 32,861,301 | -0.24% |
| 2026-05-27 | 8.76 | 8.77 | 8.45 | 8.51 | 8.51 | qfq | 3,332,240 | 28,493,272 | -2.85% |
| 2026-05-26 | 8.89 | 8.93 | 8.66 | 8.76 | 8.76 | qfq | 3,503,100 | 30,751,428 | -1.68% |
| 2026-05-25 | 9.08 | 9.20 | 8.87 | 8.91 | 8.91 | qfq | 5,000,650 | 45,029,799 | -2.30% |
| 2026-05-22 | 9.04 | 9.25 | 8.92 | 9.12 | 9.12 | qfq | 3,977,400 | 36,123,458 | 1.11% |
| 2026-05-21 | 9.36 | 9.50 | 9.00 | 9.02 | 9.02 | qfq | 4,412,000 | 40,850,352 | -3.11% |
| 2026-05-20 | 9.44 | 9.44 | 9.19 | 9.31 | 9.31 | qfq | 3,006,088 | 27,910,079 | -1.48% |
| 2026-05-19 | 9.48 | 9.56 | 9.31 | 9.45 | 9.45 | qfq | 2,790,500 | 26,347,234 | 0.21% |
| 2026-05-18 | 9.48 | 9.55 | 9.20 | 9.43 | 9.43 | qfq | 4,251,667 | 39,700,412 | -0.74% |
| 2026-05-15 | 9.55 | 9.65 | 9.41 | 9.50 | 9.50 | qfq | 4,032,718 | 38,492,161 | 0.00% |
| 2026-05-14 | 9.80 | 9.82 | 9.45 | 9.50 | 9.50 | qfq | 5,005,631 | 47,897,124 | -3.26% |
| 2026-05-13 | 9.77 | 9.91 | 9.75 | 9.82 | 9.82 | qfq | 3,254,520 | 31,954,073 | 0.51% |
| 2026-05-12 | 10.13 | 10.19 | 9.77 | 9.77 | 9.77 | qfq | 3,879,850 | 38,586,485 | -3.36% |
| 2026-05-11 | 10.14 | 10.22 | 10.02 | 10.11 | 10.11 | qfq | 3,438,000 | 34,762,779 | -0.49% |
| 2026-05-08 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | qfq | 3,799,950 | 38,455,993 | 0.79% |
| 2026-05-07 | 10.02 | 10.13 | 9.92 | 10.08 | 10.08 | qfq | 4,461,000 | 44,829,851 | 1.10% |
| 2026-05-06 | 10.14 | 10.15 | 9.91 | 9.97 | 9.97 | qfq | 6,490,050 | 64,779,856 | -1.19% |
| 2026-04-30 | 9.98 | 10.17 | 9.98 | 10.09 | 10.09 | qfq | 3,471,294 | 35,058,375 | 0.90% |
| 2026-04-29 | 9.87 | 10.08 | 9.78 | 10.00 | 10.00 | qfq | 4,594,550 | 45,758,739 | 1.21% |
| 2026-04-28 | 9.80 | 10.03 | 9.80 | 9.88 | 9.88 | qfq | 3,977,630 | 39,264,409 | -1.69% |
| 2026-04-27 | 9.88 | 10.07 | 9.67 | 10.05 | 9.94 | qfq | 5,034,000 | 49,715,603 | 1.72% |
| 2026-04-24 | 9.81 | 9.92 | 9.67 | 9.88 | 9.77 | qfq | 3,956,450 | 38,736,864 | 0.41% |
| 2026-04-23 | 10.25 | 10.25 | 9.76 | 9.84 | 9.73 | qfq | 5,989,850 | 59,314,143 | -4.09% |
| 2026-04-22 | 10.30 | 10.34 | 10.18 | 10.26 | 10.14 | qfq | 3,432,100 | 35,191,354 | -0.58% |
| 2026-04-21 | 10.39 | 10.43 | 10.19 | 10.32 | 10.20 | qfq | 3,138,300 | 32,305,510 | -0.67% |
| 2026-04-20 | 10.26 | 10.39 | 10.22 | 10.39 | 10.27 | qfq | 2,788,050 | 28,753,160 | 0.87% |
| 2026-04-17 | 10.46 | 10.46 | 10.22 | 10.30 | 10.18 | qfq | 2,587,950 | 26,601,683 | -1.15% |
| 2026-04-16 | 10.41 | 10.46 | 10.30 | 10.42 | 10.30 | qfq | 3,542,550 | 36,749,078 | 0.58% |
| 2026-04-15 | 10.40 | 10.53 | 10.30 | 10.36 | 10.24 | qfq | 3,838,500 | 39,987,509 | 0.29% |
| 2026-04-14 | 10.51 | 10.55 | 10.20 | 10.33 | 10.21 | qfq | 2,977,300 | 30,618,027 | 0.00% |
| 2026-04-13 | 10.37 | 10.38 | 10.25 | 10.33 | 10.21 | qfq | 2,294,300 | 23,614,005 | -0.39% |
| 2026-04-10 | 10.24 | 10.50 | 10.24 | 10.37 | 10.25 | qfq | 2,845,750 | 29,523,061 | 1.27% |
| 2026-04-09 | 10.33 | 10.36 | 10.20 | 10.24 | 10.12 | qfq | 3,137,600 | 32,212,536 | -1.06% |
| 2026-04-08 | 10.20 | 10.37 | 10.09 | 10.35 | 10.23 | qfq | 3,342,503 | 34,410,231 | 3.09% |
| 2026-04-07 | 9.82 | 10.10 | 9.82 | 10.04 | 9.93 | qfq | 2,518,696 | 25,184,981 | 2.03% |
| 2026-04-03 | 10.09 | 10.14 | 9.82 | 9.84 | 9.73 | qfq | 3,581,150 | 35,594,046 | -2.38% |
| 2026-04-02 | 10.25 | 10.34 | 10.00 | 10.08 | 9.97 | qfq | 4,618,500 | 46,809,974 | -2.23% |
| 2026-04-01 | 10.25 | 10.36 | 10.12 | 10.31 | 10.19 | qfq | 5,055,900 | 51,843,394 | 3.00% |
| 2026-03-31 | 10.14 | 10.31 | 10.00 | 10.01 | 9.90 | qfq | 3,511,350 | 35,631,488 | -1.09% |
| 2026-03-30 | 9.97 | 10.22 | 9.95 | 10.12 | 10.00 | qfq | 4,219,250 | 42,630,003 | -0.10% |
| 2026-03-27 | 9.98 | 10.21 | 9.84 | 10.13 | 10.01 | qfq | 6,670,750 | 66,887,353 | 0.20% |
| 2026-03-26 | 10.36 | 10.50 | 10.09 | 10.11 | 10.00 | qfq | 3,875,150 | 39,765,646 | -1.94% |
| 2026-03-25 | 10.17 | 10.34 | 9.99 | 10.31 | 10.19 | qfq | 3,153,400 | 32,388,000 | 0.98% |
| 2026-03-24 | 9.88 | 10.26 | 9.75 | 10.21 | 10.09 | qfq | 5,079,400 | 50,740,096 | 5.69% |
| 2026-03-23 | 10.27 | 10.27 | 9.60 | 9.66 | 9.55 | qfq | 5,405,800 | 53,467,998 | -6.12% |
| 2026-03-20 | 10.63 | 10.67 | 10.28 | 10.29 | 10.17 | qfq | 3,134,688 | 32,670,785 | -2.74% |
| 2026-03-19 | 10.75 | 10.83 | 10.54 | 10.58 | 10.46 | qfq | 2,744,800 | 29,318,788 | -1.95% |
| 2026-03-18 | 10.67 | 10.82 | 10.54 | 10.79 | 10.67 | qfq | 3,705,050 | 39,609,691 | 1.79% |
| 2026-03-17 | 10.79 | 10.84 | 10.59 | 10.60 | 10.48 | qfq | 2,731,149 | 29,309,758 | -1.67% |
| 2026-03-16 | 10.83 | 10.88 | 10.70 | 10.78 | 10.66 | qfq | 3,781,550 | 40,782,440 | -0.37% |
| 2026-03-13 | 10.73 | 11.10 | 10.61 | 10.82 | 10.70 | qfq | 6,207,800 | 67,597,394 | 1.03% |
| 2026-03-12 | 10.83 | 10.90 | 10.65 | 10.71 | 10.59 | qfq | 2,529,300 | 27,220,586 | -1.02% |
| 2026-03-11 | 10.85 | 10.92 | 10.74 | 10.82 | 10.70 | qfq | 3,325,700 | 36,024,572 | -0.18% |
| 2026-03-10 | 10.66 | 10.85 | 10.63 | 10.84 | 10.72 | qfq | 3,851,951 | 41,425,725 | 2.17% |
| 2026-03-09 | 10.60 | 10.69 | 10.42 | 10.61 | 10.49 | qfq | 4,575,601 | 48,314,508 | -0.56% |
| 2026-03-06 | 10.38 | 10.71 | 10.31 | 10.67 | 10.55 | qfq | 3,874,181 | 40,910,368 | 2.11% |
| 2026-03-05 | 10.35 | 10.50 | 10.34 | 10.45 | 10.33 | qfq | 3,610,701 | 37,684,429 | 1.85% |
| 2026-03-04 | 10.21 | 10.37 | 10.15 | 10.26 | 10.14 | qfq | 4,105,369 | 42,095,066 | -0.39% |
| 2026-03-03 | 10.60 | 10.67 | 10.29 | 10.30 | 10.18 | qfq | 5,828,651 | 60,963,367 | -2.46% |
| 2026-03-02 | 11.00 | 11.00 | 10.51 | 10.56 | 10.44 | qfq | 7,314,500 | 78,329,652 | -4.95% |
| 2026-02-27 | 11.11 | 11.15 | 11.02 | 11.11 | 10.98 | qfq | 3,532,000 | 39,109,758 | -0.18% |
| 2026-02-26 | 11.26 | 11.27 | 11.06 | 11.13 | 11.00 | qfq | 4,747,550 | 52,858,824 | -1.15% |
| 2026-02-25 | 11.30 | 11.34 | 11.24 | 11.26 | 11.13 | qfq | 3,506,100 | 39,560,936 | -0.27% |
| 2026-02-24 | 11.10 | 11.33 | 11.10 | 11.29 | 11.16 | qfq | 6,228,800 | 69,980,510 | 2.26% |
| 2026-02-13 | 11.15 | 11.23 | 11.03 | 11.04 | 10.91 | qfq | 3,568,900 | 39,701,254 | -0.72% |
| 2026-02-12 | 11.32 | 11.33 | 11.12 | 11.12 | 10.99 | qfq | 4,027,400 | 45,112,442 | -1.59% |
| 2026-02-11 | 11.33 | 11.38 | 11.27 | 11.30 | 11.17 | qfq | 2,601,651 | 29,478,534 | -0.35% |
| 2026-02-10 | 11.41 | 11.42 | 11.31 | 11.34 | 11.21 | qfq | 3,063,400 | 34,751,382 | -0.18% |
| 2026-02-09 | 11.44 | 11.47 | 11.31 | 11.36 | 11.23 | qfq | 3,849,000 | 43,694,495 | 0.35% |
| 2026-02-06 | 11.25 | 11.43 | 11.21 | 11.32 | 11.19 | qfq | 3,688,350 | 41,806,278 | 0.35% |
| 2026-02-05 | 11.23 | 11.42 | 11.20 | 11.28 | 11.15 | qfq | 5,074,850 | 57,464,999 | 0.53% |
| 2026-02-04 | 11.17 | 11.27 | 11.12 | 11.22 | 11.09 | qfq | 3,893,600 | 43,627,672 | 0.54% |
| 2026-02-03 | 11.15 | 11.25 | 11.09 | 11.16 | 11.03 | qfq | 4,040,949 | 45,187,367 | 0.72% |
| 2026-02-02 | 11.27 | 11.39 | 11.06 | 11.08 | 10.95 | qfq | 5,522,349 | 62,200,921 | -1.60% |
| 2026-01-30 | 11.15 | 11.29 | 11.05 | 11.26 | 11.13 | qfq | 5,216,200 | 58,380,146 | 0.72% |
| 2026-01-29 | 11.30 | 11.42 | 11.12 | 11.18 | 11.05 | qfq | 5,037,530 | 56,722,333 | -1.06% |
| 2026-01-28 | 11.52 | 11.60 | 11.30 | 11.30 | 11.17 | qfq | 4,343,200 | 49,515,457 | -2.08% |
| 2026-01-27 | 11.69 | 11.73 | 11.22 | 11.54 | 11.41 | qfq | 6,510,850 | 74,515,548 | -1.20% |
| 2026-01-26 | 11.99 | 12.03 | 11.63 | 11.68 | 11.55 | qfq | 7,275,750 | 85,604,184 | -2.59% |
| 2026-01-23 | 11.99 | 12.00 | 11.83 | 11.99 | 11.85 | qfq | 5,588,200 | 66,620,065 | -0.17% |
| 2026-01-22 | 11.96 | 12.05 | 11.83 | 12.01 | 11.87 | qfq | 4,888,132 | 58,513,699 | 0.67% |
| 2026-01-21 | 11.78 | 11.95 | 11.66 | 11.93 | 11.79 | qfq | 5,023,700 | 59,586,184 | 0.34% |
| 2026-01-20 | 11.93 | 11.99 | 11.76 | 11.89 | 11.75 | qfq | 6,970,200 | 82,608,263 | 0.25% |
| 2026-01-19 | 11.75 | 11.89 | 11.72 | 11.86 | 11.73 | qfq | 6,760,650 | 79,954,371 | 0.17% |
| 2026-01-16 | 12.05 | 12.27 | 11.71 | 11.84 | 11.71 | qfq | 9,042,201 | 107,415,754 | 0.85% |
| 2026-01-15 | 11.69 | 11.87 | 11.66 | 11.74 | 11.61 | qfq | 3,586,700 | 42,204,136 | 0.00% |
| 2026-01-14 | 11.73 | 11.88 | 11.51 | 11.74 | 11.61 | qfq | 5,323,550 | 62,488,401 | 0.77% |
| 2026-01-13 | 11.77 | 11.92 | 11.64 | 11.65 | 11.52 | qfq | 5,627,800 | 66,292,168 | -1.02% |
| 2026-01-12 | 11.72 | 11.83 | 11.65 | 11.77 | 11.64 | qfq | 5,677,750 | 66,598,712 | 0.60% |
| 2026-01-09 | 11.45 | 11.71 | 11.39 | 11.70 | 11.57 | qfq | 6,730,750 | 77,884,530 | 2.72% |
| 2026-01-08 | 11.31 | 11.47 | 11.19 | 11.39 | 11.26 | qfq | 4,385,900 | 49,848,337 | 0.80% |
| 2026-01-07 | 11.58 | 11.58 | 11.27 | 11.30 | 11.17 | qfq | 3,912,450 | 44,448,991 | -1.57% |
| 2026-01-06 | 11.48 | 11.58 | 11.39 | 11.48 | 11.35 | qfq | 3,955,489 | 45,355,516 | 0.35% |
| 2026-01-05 | 11.35 | 11.49 | 11.23 | 11.44 | 11.31 | qfq | 3,880,050 | 44,281,360 | 1.15% |
| 2025-12-31 | 11.32 | 11.35 | 11.15 | 11.31 | 11.18 | qfq | 2,618,150 | 29,493,443 | -0.09% |
| 2025-12-30 | 11.46 | 11.48 | 11.27 | 11.32 | 11.19 | qfq | 2,678,389 | 30,393,787 | -1.05% |
| 2025-12-29 | 11.50 | 11.50 | 11.29 | 11.44 | 11.31 | qfq | 2,979,300 | 33,947,952 | 0.26% |
| 2025-12-26 | 11.57 | 11.57 | 11.37 | 11.41 | 11.28 | qfq | 3,312,339 | 37,964,435 | -0.70% |
| 2025-12-25 | 11.54 | 11.55 | 11.36 | 11.49 | 11.36 | qfq | 2,847,850 | 32,640,265 | 0.26% |
| 2025-12-24 | 11.49 | 11.49 | 11.32 | 11.46 | 11.33 | qfq | 2,261,250 | 25,845,397 | 0.26% |
| 2025-12-23 | 11.48 | 11.59 | 11.34 | 11.43 | 11.30 | qfq | 2,548,050 | 29,095,730 | -0.44% |
| 2025-12-22 | 11.57 | 11.64 | 11.48 | 11.48 | 11.35 | qfq | 3,010,542 | 34,771,642 | -0.61% |
| 2025-12-19 | 11.35 | 11.55 | 11.30 | 11.55 | 11.42 | qfq | 3,324,375 | 38,109,538 | 2.30% |
| 2025-12-18 | 11.11 | 11.42 | 11.11 | 11.29 | 11.16 | qfq | 2,929,600 | 33,131,038 | 0.80% |
| 2025-12-17 | 11.23 | 11.27 | 10.94 | 11.20 | 11.07 | qfq | 2,920,250 | 32,436,028 | 0.00% |
| 2025-12-16 | 11.39 | 11.44 | 11.17 | 11.20 | 11.07 | qfq | 3,226,058 | 36,332,383 | -1.84% |
| 2025-12-15 | 11.34 | 11.51 | 11.23 | 11.41 | 11.28 | qfq | 3,592,200 | 40,947,241 | 0.35% |
| 2025-12-12 | 11.46 | 11.58 | 11.32 | 11.37 | 11.24 | qfq | 5,592,054 | 64,068,102 | -0.70% |
| 2025-12-11 | 11.95 | 11.95 | 11.34 | 11.45 | 11.32 | qfq | 9,106,600 | 105,550,789 | -4.58% |
| 2025-12-10 | 11.99 | 12.12 | 11.59 | 12.00 | 11.86 | qfq | 7,338,250 | 86,500,093 | -0.91% |
| 2025-12-09 | 11.72 | 12.25 | 11.63 | 12.11 | 11.97 | qfq | 8,710,015 | 104,806,006 | 3.33% |
| 2025-12-08 | 11.83 | 11.88 | 11.66 | 11.72 | 11.59 | qfq | 4,049,650 | 47,643,860 | -0.42% |
| 2025-12-05 | 11.85 | 11.85 | 11.50 | 11.77 | 11.64 | qfq | 4,861,200 | 56,757,486 | -0.84% |
| 2025-12-04 | 12.11 | 12.24 | 11.81 | 11.87 | 11.73 | qfq | 3,850,400 | 46,057,847 | -2.30% |
| 2025-12-03 | 12.24 | 12.35 | 12.09 | 12.15 | 12.01 | qfq | 2,343,900 | 28,548,357 | -0.74% |
| 2025-12-02 | 12.41 | 12.45 | 12.20 | 12.24 | 12.10 | qfq | 2,685,579 | 32,958,590 | -1.84% |
| 2025-12-01 | 12.36 | 12.62 | 12.26 | 12.47 | 12.33 | qfq | 4,511,500 | 56,212,341 | 0.89% |
| 2025-11-28 | 12.19 | 12.79 | 12.00 | 12.36 | 12.22 | qfq | 7,212,250 | 89,403,254 | 1.06% |
| 2025-11-27 | 11.98 | 12.34 | 11.98 | 12.23 | 12.09 | qfq | 2,869,429 | 35,048,665 | 1.33% |
| 2025-11-26 | 12.06 | 12.33 | 12.03 | 12.07 | 11.93 | qfq | 3,281,279 | 39,927,691 | 0.08% |
| 2025-11-25 | 12.07 | 12.20 | 12.05 | 12.06 | 11.92 | qfq | 2,398,450 | 29,099,527 | 0.42% |
| 2025-11-24 | 12.03 | 12.23 | 11.85 | 12.01 | 11.87 | qfq | 4,095,072 | 49,120,199 | 0.42% |
| 2025-11-21 | 12.42 | 12.55 | 11.94 | 11.96 | 11.82 | qfq | 4,008,200 | 48,750,593 | -3.70% |
| 2025-11-20 | 12.51 | 12.63 | 12.32 | 12.42 | 12.28 | qfq | 2,440,900 | 30,397,644 | -0.64% |
| 2025-11-19 | 12.80 | 12.91 | 12.44 | 12.50 | 12.36 | qfq | 4,736,630 | 59,516,141 | -2.95% |
| 2025-11-18 | 12.76 | 13.08 | 12.74 | 12.88 | 12.73 | qfq | 5,452,200 | 70,259,831 | 0.70% |
| 2025-11-17 | 12.98 | 13.03 | 12.73 | 12.79 | 12.64 | qfq | 5,368,300 | 68,998,387 | -2.14% |
| 2025-11-14 | 13.08 | 13.45 | 12.99 | 13.07 | 12.92 | qfq | 6,134,500 | 80,907,240 | -0.38% |
| 2025-11-13 | 13.01 | 13.18 | 12.85 | 13.12 | 12.97 | qfq | 6,629,200 | 86,526,759 | 0.08% |
| 2025-11-12 | 12.79 | 13.20 | 12.67 | 13.11 | 12.96 | qfq | 9,253,450 | 120,491,773 | 3.23% |
| 2025-11-11 | 12.87 | 12.90 | 12.69 | 12.70 | 12.56 | qfq | 3,230,045 | 41,191,616 | -1.32% |
| 2025-11-10 | 12.66 | 12.90 | 12.63 | 12.87 | 12.72 | qfq | 4,155,100 | 53,172,672 | 1.18% |
| 2025-11-07 | 12.78 | 12.78 | 12.58 | 12.72 | 12.58 | qfq | 2,590,559 | 32,836,019 | -0.55% |
| 2025-11-06 | 12.77 | 12.88 | 12.66 | 12.79 | 12.64 | qfq | 2,546,031 | 32,443,110 | -0.16% |
| 2025-11-05 | 12.57 | 12.86 | 12.57 | 12.81 | 12.66 | qfq | 3,514,320 | 44,729,669 | 0.63% |
| 2025-11-04 | 12.74 | 12.78 | 12.61 | 12.73 | 12.59 | qfq | 3,099,050 | 39,402,398 | -0.16% |
| 2025-11-03 | 12.57 | 12.84 | 12.57 | 12.75 | 12.60 | qfq | 5,444,599 | 69,228,787 | 0.87% |
| 2025-10-31 | 12.36 | 12.80 | 12.28 | 12.64 | 12.50 | qfq | 5,256,850 | 66,164,176 | 1.94% |
| 2025-10-30 | 12.71 | 12.73 | 12.39 | 12.40 | 12.26 | qfq | 4,847,017 | 60,819,576 | -1.90% |
| 2025-10-29 | 12.55 | 12.78 | 12.48 | 12.64 | 12.50 | qfq | 5,495,855 | 69,412,332 | 0.00% |
| 2025-10-28 | 12.85 | 12.88 | 12.49 | 12.64 | 12.50 | qfq | 6,978,050 | 88,381,443 | -1.71% |
| 2025-10-27 | 12.66 | 13.00 | 12.49 | 12.86 | 12.71 | qfq | 9,423,701 | 120,629,920 | 3.71% |
| 2025-10-24 | 12.25 | 12.60 | 12.15 | 12.40 | 12.26 | qfq | 9,234,985 | 114,588,106 | 4.03% |
| 2025-10-23 | 11.82 | 11.93 | 11.70 | 11.92 | 11.78 | qfq | 2,841,067 | 33,613,518 | 0.85% |
| 2025-10-22 | 11.67 | 11.96 | 11.63 | 11.82 | 11.69 | qfq | 3,120,400 | 36,893,456 | 0.77% |
| 2025-10-21 | 11.49 | 11.75 | 11.46 | 11.73 | 11.60 | qfq | 3,359,450 | 38,963,772 | 2.18% |
| 2025-10-20 | 11.72 | 11.72 | 11.40 | 11.48 | 11.35 | qfq | 4,147,971 | 47,656,648 | -0.61% |
| 2025-10-17 | 11.83 | 11.84 | 11.54 | 11.55 | 11.42 | qfq | 3,917,800 | 45,720,179 | -1.95% |
| 2025-10-16 | 11.98 | 12.02 | 11.75 | 11.78 | 11.65 | qfq | 3,624,950 | 42,892,728 | -1.34% |
| 2025-10-15 | 11.82 | 12.02 | 11.78 | 11.94 | 11.80 | qfq | 3,630,100 | 43,286,544 | 0.76% |
| 2025-10-14 | 11.95 | 12.08 | 11.81 | 11.85 | 11.72 | qfq | 3,387,450 | 40,452,470 | -0.50% |
| 2025-10-13 | 11.80 | 11.96 | 11.47 | 11.91 | 11.77 | qfq | 3,795,839 | 44,785,470 | -1.00% |
| 2025-10-10 | 11.89 | 12.17 | 11.81 | 12.03 | 11.89 | qfq | 4,146,200 | 50,053,551 | 0.59% |
| 2025-10-09 | 12.19 | 12.23 | 11.92 | 11.96 | 11.82 | qfq | 4,743,600 | 56,926,637 | -1.81% |
| 2025-09-30 | 12.15 | 12.26 | 12.07 | 12.18 | 12.04 | qfq | 2,924,500 | 35,578,155 | 0.08% |
| 2025-09-29 | 12.19 | 12.31 | 11.95 | 12.17 | 12.03 | qfq | 3,231,950 | 39,184,784 | -0.65% |
| 2025-09-26 | 12.26 | 12.44 | 12.13 | 12.25 | 12.11 | qfq | 2,590,375 | 31,849,486 | 0.08% |
| 2025-09-25 | 12.57 | 12.68 | 12.24 | 12.24 | 12.10 | qfq | 3,636,300 | 45,160,114 | -2.39% |
| 2025-09-24 | 12.30 | 12.57 | 12.22 | 12.54 | 12.40 | qfq | 3,213,550 | 40,028,675 | 1.13% |
| 2025-09-23 | 12.85 | 12.86 | 12.13 | 12.40 | 12.26 | qfq | 4,985,300 | 61,659,448 | -2.82% |
| 2025-09-22 | 12.90 | 12.99 | 12.68 | 12.76 | 12.61 | qfq | 4,014,600 | 51,390,627 | -1.09% |
| 2025-09-19 | 12.91 | 13.08 | 12.80 | 12.90 | 12.75 | qfq | 3,464,831 | 44,729,851 | -0.62% |
| 2025-09-18 | 13.24 | 13.46 | 12.86 | 12.98 | 12.83 | qfq | 5,853,331 | 77,006,786 | -2.04% |
| 2025-09-17 | 13.33 | 13.53 | 13.18 | 13.25 | 13.10 | qfq | 6,638,045 | 88,435,879 | 0.23% |
| 2025-09-16 | 12.80 | 13.24 | 12.73 | 13.22 | 13.07 | qfq | 5,917,508 | 77,039,332 | 3.04% |
| 2025-09-15 | 13.00 | 13.04 | 12.80 | 12.83 | 12.68 | qfq | 3,276,850 | 42,189,672 | -1.31% |
| 2025-09-12 | 13.11 | 13.19 | 13.00 | 13.00 | 12.85 | qfq | 4,272,400 | 55,799,273 | -1.14% |
| 2025-09-11 | 13.37 | 13.37 | 12.95 | 13.15 | 13.00 | qfq | 6,101,350 | 79,837,973 | -0.98% |
| 2025-09-10 | 12.99 | 13.34 | 12.90 | 13.28 | 13.13 | qfq | 8,127,300 | 107,413,566 | 2.31% |
| 2025-09-09 | 12.95 | 13.28 | 12.92 | 12.98 | 12.83 | qfq | 5,057,500 | 66,028,401 | -0.08% |
| 2025-09-08 | 12.79 | 13.05 | 12.78 | 12.99 | 12.84 | qfq | 4,298,350 | 55,709,098 | 1.96% |
| 2025-09-05 | 12.50 | 12.75 | 12.41 | 12.74 | 12.60 | qfq | 3,570,400 | 45,153,216 | 1.43% |
| 2025-09-04 | 12.46 | 12.68 | 12.30 | 12.56 | 12.42 | qfq | 4,202,950 | 52,685,144 | 0.80% |
| 2025-09-03 | 12.86 | 12.92 | 12.40 | 12.46 | 12.32 | qfq | 5,260,550 | 66,427,849 | -3.19% |
| 2025-09-02 | 12.91 | 12.98 | 12.54 | 12.87 | 12.72 | qfq | 6,551,750 | 83,513,678 | -0.31% |
| 2025-09-01 | 13.05 | 13.11 | 12.87 | 12.91 | 12.76 | qfq | 6,438,787 | 83,512,657 | -0.77% |
| 2025-08-29 | 13.36 | 13.42 | 13.00 | 13.01 | 12.86 | qfq | 5,979,637 | 78,588,748 | -1.81% |
| 2025-08-28 | 13.12 | 13.36 | 12.75 | 13.25 | 13.10 | qfq | 8,327,850 | 108,935,930 | 0.68% |
| 2025-08-27 | 13.66 | 13.83 | 13.13 | 13.16 | 13.01 | qfq | 11,261,739 | 151,842,834 | -3.38% |
| 2025-08-26 | 13.90 | 13.92 | 13.57 | 13.62 | 13.47 | qfq | 10,248,750 | 140,844,622 | -2.16% |
| 2025-08-25 | 13.63 | 14.06 | 13.42 | 13.92 | 13.76 | qfq | 14,023,550 | 193,136,759 | 2.96% |
| 2025-08-22 | 13.51 | 13.68 | 13.28 | 13.52 | 13.37 | qfq | 10,298,889 | 138,642,040 | -0.22% |
| 2025-08-21 | 13.28 | 13.92 | 13.22 | 13.55 | 13.40 | qfq | 16,801,421 | 228,102,219 | 2.03% |
| 2025-08-20 | 13.21 | 13.34 | 13.07 | 13.28 | 13.13 | qfq | 7,490,429 | 98,834,726 | 0.15% |
| 2025-08-19 | 13.06 | 13.30 | 12.87 | 13.26 | 13.11 | qfq | 11,388,454 | 149,399,402 | 1.53% |
| 2025-08-18 | 13.13 | 13.27 | 12.96 | 13.06 | 12.91 | qfq | 12,583,144 | 164,240,115 | -0.84% |
| 2025-08-15 | 13.20 | 13.28 | 12.98 | 13.17 | 12.94 | qfq | 13,572,119 | 177,865,043 | 0.30% |
| 2025-08-14 | 12.74 | 13.30 | 12.57 | 13.13 | 12.90 | qfq | 18,661,933 | 241,871,667 | 3.06% |
| 2025-08-13 | 12.98 | 13.20 | 12.66 | 12.74 | 12.51 | qfq | 8,001,352 | 102,100,611 | -1.39% |
| 2025-08-12 | 12.85 | 13.18 | 12.85 | 12.92 | 12.69 | qfq | 8,799,600 | 114,111,423 | 0.62% |
| 2025-08-11 | 12.51 | 12.90 | 12.45 | 12.84 | 12.61 | qfq | 9,751,022 | 124,115,284 | 3.22% |
| 2025-08-08 | 12.76 | 12.76 | 12.16 | 12.44 | 12.22 | qfq | 10,432,680 | 129,068,059 | -3.34% |
| 2025-08-07 | 12.85 | 12.92 | 12.74 | 12.87 | 12.64 | qfq | 4,727,500 | 60,639,906 | 0.08% |
| 2025-08-06 | 12.79 | 12.88 | 12.61 | 12.86 | 12.63 | qfq | 4,929,450 | 63,040,352 | 0.63% |
| 2025-08-05 | 12.53 | 12.82 | 12.43 | 12.78 | 12.55 | qfq | 6,075,149 | 77,132,425 | 2.32% |
| 2025-08-04 | 12.26 | 12.49 | 12.10 | 12.49 | 12.27 | qfq | 5,393,000 | 66,753,378 | 1.22% |
| 2025-08-01 | 12.52 | 12.55 | 12.24 | 12.34 | 12.12 | qfq | 6,221,150 | 76,822,606 | -0.48% |
| 2025-07-31 | 12.81 | 12.82 | 12.36 | 12.40 | 12.18 | qfq | 5,338,864 | 67,144,929 | -3.05% |
| 2025-07-30 | 12.76 | 12.89 | 12.61 | 12.79 | 12.56 | qfq | 4,528,250 | 57,780,076 | 0.24% |
| 2025-07-29 | 12.90 | 12.92 | 12.63 | 12.76 | 12.53 | qfq | 4,740,522 | 60,418,963 | -1.24% |
| 2025-07-28 | 12.74 | 12.93 | 12.66 | 12.92 | 12.69 | qfq | 5,051,000 | 64,820,878 | 1.41% |
| 2025-07-25 | 12.67 | 12.79 | 12.54 | 12.74 | 12.51 | qfq | 5,322,184 | 67,685,358 | 0.63% |
| 2025-07-24 | 12.52 | 12.67 | 12.45 | 12.66 | 12.44 | qfq | 5,365,835 | 67,624,285 | 0.80% |
| 2025-07-23 | 12.54 | 12.68 | 12.42 | 12.56 | 12.34 | qfq | 5,379,846 | 67,479,804 | 0.00% |
| 2025-07-22 | 12.63 | 12.76 | 12.47 | 12.56 | 12.34 | qfq | 5,237,650 | 65,772,123 | -0.32% |
| 2025-07-21 | 12.69 | 12.70 | 12.50 | 12.60 | 12.38 | qfq | 6,485,750 | 81,542,457 | -0.71% |
| 2025-07-18 | 12.80 | 12.87 | 12.51 | 12.69 | 12.47 | qfq | 7,471,450 | 94,467,151 | -1.17% |
| 2025-07-17 | 13.44 | 13.55 | 12.77 | 12.84 | 12.61 | qfq | 10,676,750 | 138,644,177 | -0.70% |
| 2025-07-16 | 12.95 | 13.02 | 12.84 | 12.93 | 12.70 | qfq | 6,001,700 | 77,579,978 | -0.08% |
| 2025-07-15 | 12.90 | 13.02 | 12.58 | 12.94 | 12.71 | qfq | 9,952,650 | 127,305,197 | -0.54% |
| 2025-07-14 | 12.37 | 13.23 | 12.36 | 13.01 | 12.78 | qfq | 15,607,550 | 201,669,445 | 6.03% |
| 2025-07-11 | 12.11 | 12.40 | 11.91 | 12.27 | 12.05 | qfq | 7,607,650 | 92,564,298 | 2.00% |
| 2025-07-10 | 12.18 | 12.22 | 11.98 | 12.03 | 11.82 | qfq | 4,480,247 | 54,106,506 | -1.23% |
| 2025-07-09 | 12.29 | 12.56 | 12.13 | 12.18 | 11.96 | qfq | 5,663,137 | 69,695,355 | -0.90% |
| 2025-07-08 | 12.35 | 12.37 | 12.17 | 12.29 | 12.07 | qfq | 4,529,950 | 55,608,998 | -0.32% |
| 2025-07-07 | 12.07 | 12.35 | 12.00 | 12.33 | 12.11 | qfq | 4,413,700 | 53,948,105 | 1.57% |
| 2025-07-04 | 12.50 | 12.57 | 12.03 | 12.14 | 11.92 | qfq | 5,990,850 | 72,878,167 | -2.72% |
| 2025-07-03 | 12.30 | 12.58 | 12.23 | 12.48 | 12.26 | qfq | 7,409,350 | 92,161,504 | 1.79% |
| 2025-07-02 | 12.19 | 12.57 | 12.06 | 12.26 | 12.04 | qfq | 9,602,600 | 118,479,174 | 0.08% |
| 2025-07-01 | 11.91 | 12.35 | 11.83 | 12.25 | 12.03 | qfq | 10,420,957 | 126,722,058 | 2.68% |
| 2025-06-30 | 11.80 | 11.93 | 11.68 | 11.93 | 11.72 | qfq | 4,571,957 | 54,142,888 | 1.71% |
| 2025-06-27 | 11.67 | 11.80 | 11.61 | 11.73 | 11.52 | qfq | 3,365,200 | 39,400,805 | 0.51% |
| 2025-06-26 | 12.05 | 12.05 | 11.63 | 11.67 | 11.46 | qfq | 5,863,450 | 68,990,544 | -2.10% |
| 2025-06-25 | 11.90 | 12.08 | 11.74 | 11.92 | 11.71 | qfq | 6,492,850 | 77,301,111 | 0.59% |
| 2025-06-24 | 11.84 | 11.98 | 11.80 | 11.85 | 11.64 | qfq | 5,118,000 | 60,765,799 | 0.17% |
| 2025-06-23 | 11.57 | 11.84 | 11.54 | 11.83 | 11.62 | qfq | 4,705,000 | 55,197,994 | 0.94% |
| 2025-06-20 | 11.90 | 12.02 | 11.68 | 11.72 | 11.51 | qfq | 3,587,900 | 42,294,412 | -1.18% |
| 2025-06-19 | 12.15 | 12.20 | 11.81 | 11.86 | 11.65 | qfq | 5,456,950 | 65,362,813 | -2.79% |
| 2025-06-18 | 12.40 | 12.47 | 12.10 | 12.20 | 11.98 | qfq | 5,813,250 | 70,945,326 | -2.17% |
| 2025-06-17 | 12.44 | 12.76 | 12.38 | 12.47 | 12.25 | qfq | 7,044,300 | 88,235,735 | -0.08% |
| 2025-06-16 | 12.14 | 12.54 | 12.13 | 12.48 | 12.26 | qfq | 8,576,850 | 106,071,240 | 2.13% |
| 2025-06-13 | 12.79 | 12.85 | 12.17 | 12.22 | 12.00 | qfq | 12,610,550 | 155,264,466 | -5.27% |
| 2025-06-12 | 13.20 | 13.20 | 12.75 | 12.90 | 12.67 | qfq | 12,737,560 | 164,730,705 | -2.49% |
| 2025-06-11 | 13.45 | 13.93 | 13.21 | 13.23 | 13.00 | qfq | 16,978,786 | 228,219,996 | -3.50% |
| 2025-06-10 | 13.11 | 14.47 | 13.07 | 13.71 | 13.47 | qfq | 23,909,436 | 325,642,929 | 3.63% |
| 2025-06-09 | 12.88 | 13.68 | 12.85 | 13.23 | 13.00 | qfq | 16,990,200 | 223,033,068 | 3.85% |
| 2025-06-06 | 12.97 | 13.18 | 12.63 | 12.74 | 12.51 | qfq | 12,759,431 | 162,913,406 | -2.23% |
| 2025-06-05 | 12.84 | 13.47 | 12.65 | 13.03 | 12.80 | qfq | 24,102,285 | 315,106,646 | 1.48% |
| 2025-06-04 | 12.20 | 12.97 | 11.99 | 12.84 | 12.61 | qfq | 18,251,996 | 230,833,327 | 6.12% |
| 2025-06-03 | 11.58 | 12.36 | 11.58 | 12.10 | 11.89 | qfq | 8,687,325 | 104,474,596 | 1.94% |
| 2025-05-30 | 12.38 | 12.52 | 11.82 | 11.87 | 11.66 | qfq | 7,702,900 | 92,835,659 | -3.89% |
| 2025-05-29 | 11.96 | 12.62 | 11.88 | 12.35 | 12.13 | qfq | 11,015,050 | 134,887,190 | 3.26% |
| 2025-05-28 | 11.90 | 12.09 | 11.82 | 11.96 | 11.75 | qfq | 7,649,150 | 91,246,164 | -1.40% |
| 2025-05-27 | 12.00 | 12.38 | 11.81 | 12.13 | 11.92 | qfq | 12,850,986 | 155,595,743 | 1.68% |
| 2025-05-26 | 12.16 | 12.22 | 11.71 | 11.93 | 11.72 | qfq | 12,940,800 | 153,855,202 | -3.40% |
| 2025-05-23 | 12.82 | 12.88 | 12.30 | 12.35 | 12.13 | qfq | 17,076,050 | 214,180,702 | -5.65% |
| 2025-05-22 | 12.21 | 13.46 | 12.21 | 13.09 | 12.86 | qfq | 26,770,900 | 345,102,826 | 5.99% |
| 2025-05-21 | 12.21 | 12.48 | 12.01 | 12.35 | 12.13 | qfq | 15,103,794 | 185,007,554 | 1.06% |
| 2025-05-20 | 12.15 | 12.38 | 12.01 | 12.22 | 12.00 | qfq | 17,532,543 | 213,961,436 | 0.58% |
| 2025-05-19 | 12.33 | 12.33 | 11.70 | 12.15 | 11.93 | qfq | 16,432,700 | 196,993,718 | -2.41% |
| 2025-05-16 | 12.38 | 12.88 | 12.25 | 12.45 | 12.23 | qfq | 16,903,150 | 211,749,189 | -0.80% |
| 2025-05-15 | 12.47 | 13.09 | 12.20 | 12.55 | 12.33 | qfq | 19,901,055 | 252,072,035 | -1.41% |
| 2025-05-14 | 13.05 | 13.11 | 12.36 | 12.73 | 12.50 | qfq | 24,631,800 | 309,704,000 | -2.68% |
| 2025-05-13 | 12.27 | 13.95 | 12.02 | 13.08 | 12.85 | qfq | 37,117,615 | 472,899,773 | 7.04% |
| 2025-05-12 | 12.31 | 12.69 | 11.92 | 12.22 | 12.00 | qfq | 22,834,667 | 278,896,781 | -0.65% |
| 2025-05-09 | 11.89 | 12.58 | 11.71 | 12.30 | 12.08 | qfq | 30,662,051 | 376,220,783 | 2.50% |
| 2025-05-08 | 11.93 | 12.20 | 11.78 | 12.00 | 11.79 | qfq | 20,595,229 | 247,225,979 | 0.17% |
| 2025-05-07 | 12.43 | 12.54 | 11.76 | 11.98 | 11.77 | qfq | 30,568,175 | 367,754,262 | -2.76% |
| 2025-05-06 | 11.56 | 12.80 | 11.28 | 12.32 | 12.10 | qfq | 39,847,141 | 474,873,148 | 7.22% |
| 2025-04-30 | 11.60 | 12.35 | 11.33 | 11.49 | 11.29 | qfq | 38,328,966 | 453,846,002 | -3.45% |
| 2025-04-29 | 11.56 | 11.95 | 11.20 | 11.90 | 11.69 | qfq | 35,866,615 | 411,778,947 | 1.28% |
| 2025-04-28 | 12.87 | 13.46 | 11.56 | 11.75 | 11.42 | qfq | 49,476,591 | 598,858,608 | -5.77% |
| 2025-04-25 | 10.53 | 12.47 | 10.53 | 12.47 | 12.12 | qfq | 29,999,902 | 355,859,506 | 20.02% |
| 2025-04-24 | 10.13 | 11.10 | 9.95 | 10.39 | 10.10 | qfq | 26,577,143 | 275,835,446 | 10.41% |
| 2025-04-23 | 9.33 | 9.55 | 9.33 | 9.41 | 9.15 | qfq | 2,999,750 | 28,294,368 | 0.97% |
| 2025-04-22 | 9.29 | 9.40 | 9.22 | 9.32 | 9.06 | qfq | 3,644,100 | 33,981,992 | -0.11% |
| 2025-04-21 | 9.08 | 9.34 | 9.02 | 9.33 | 9.07 | qfq | 4,398,450 | 40,496,766 | 2.64% |
| 2025-04-18 | 9.12 | 9.23 | 8.95 | 9.09 | 8.84 | qfq | 4,071,950 | 36,958,618 | -0.33% |
| 2025-04-17 | 9.07 | 9.25 | 8.92 | 9.12 | 8.87 | qfq | 4,507,861 | 41,167,085 | 0.66% |
| 2025-04-16 | 9.45 | 9.50 | 8.92 | 9.06 | 8.81 | qfq | 6,485,100 | 59,198,817 | -3.72% |
| 2025-04-15 | 9.12 | 9.50 | 9.09 | 9.41 | 9.15 | qfq | 8,788,000 | 82,010,895 | 3.29% |
| 2025-04-14 | 9.20 | 9.35 | 8.99 | 9.11 | 8.86 | qfq | 6,717,800 | 61,922,202 | 1.90% |
| 2025-04-11 | 8.94 | 9.14 | 8.92 | 8.94 | 8.69 | qfq | 5,274,308 | 47,636,983 | -1.11% |
| 2025-04-10 | 8.99 | 9.24 | 8.87 | 9.04 | 8.79 | qfq | 7,018,262 | 63,967,580 | 2.03% |
| 2025-04-09 | 8.50 | 8.95 | 7.87 | 8.86 | 8.61 | qfq | 8,829,766 | 74,246,403 | 1.72% |
| 2025-04-08 | 8.73 | 9.15 | 8.50 | 8.71 | 8.47 | qfq | 9,742,256 | 85,406,402 | -0.46% |
| 2025-04-07 | 9.80 | 9.97 | 8.33 | 8.75 | 8.51 | qfq | 13,568,800 | 122,101,962 | -15.38% |
| 2025-04-03 | 10.15 | 10.48 | 9.95 | 10.34 | 10.05 | qfq | 11,130,150 | 113,711,811 | 0.10% |
| 2025-04-02 | 10.30 | 10.74 | 10.13 | 10.33 | 10.04 | qfq | 12,884,612 | 134,757,108 | 0.78% |
| 2025-04-01 | 10.40 | 10.53 | 10.10 | 10.25 | 9.97 | qfq | 18,506,991 | 191,343,910 | -2.29% |
| 2025-03-31 | 9.93 | 10.56 | 9.89 | 10.49 | 10.20 | qfq | 16,655,971 | 172,140,484 | 3.76% |
| 2025-03-28 | 10.18 | 10.58 | 10.06 | 10.11 | 9.83 | qfq | 9,465,772 | 97,360,916 | -0.88% |
| 2025-03-27 | 10.07 | 10.35 | 9.99 | 10.20 | 9.92 | qfq | 9,138,950 | 93,131,931 | 0.99% |
| 2025-03-26 | 9.82 | 10.20 | 9.79 | 10.10 | 9.82 | qfq | 5,757,150 | 57,874,507 | 2.43% |
| 2025-03-25 | 9.76 | 9.93 | 9.71 | 9.86 | 9.59 | qfq | 3,870,700 | 38,084,790 | 0.20% |
| 2025-03-24 | 9.95 | 10.02 | 9.63 | 9.84 | 9.57 | qfq | 5,516,162 | 54,112,642 | -1.30% |
| 2025-03-21 | 10.09 | 10.15 | 9.88 | 9.97 | 9.69 | qfq | 5,224,260 | 52,302,368 | -0.80% |
| 2025-03-20 | 10.12 | 10.17 | 10.00 | 10.05 | 9.77 | qfq | 3,783,650 | 38,101,146 | -0.69% |
| 2025-03-19 | 10.04 | 10.15 | 10.00 | 10.12 | 9.84 | qfq | 4,586,650 | 46,235,275 | 0.50% |
| 2025-03-18 | 9.95 | 10.08 | 9.89 | 10.07 | 9.79 | qfq | 5,808,700 | 58,010,690 | 1.41% |
| 2025-03-17 | 10.06 | 10.14 | 9.85 | 9.93 | 9.66 | qfq | 5,286,800 | 52,624,292 | 0.10% |
| 2025-03-14 | 9.65 | 9.92 | 9.61 | 9.92 | 9.65 | qfq | 5,331,100 | 52,289,003 | 2.27% |
| 2025-03-13 | 9.84 | 9.88 | 9.55 | 9.70 | 9.43 | qfq | 6,174,762 | 59,751,318 | -1.42% |
| 2025-03-12 | 9.96 | 10.00 | 9.78 | 9.84 | 9.57 | qfq | 6,472,700 | 63,901,034 | -1.60% |
| 2025-03-11 | 9.77 | 10.06 | 9.72 | 10.00 | 9.72 | qfq | 7,496,300 | 74,361,233 | 1.11% |
| 2025-03-10 | 9.76 | 9.92 | 9.65 | 9.89 | 9.62 | qfq | 9,495,600 | 93,007,034 | 2.06% |
| 2025-03-07 | 9.49 | 10.08 | 9.42 | 9.69 | 9.42 | qfq | 17,315,250 | 170,270,763 | 2.32% |
| 2025-03-06 | 9.42 | 9.50 | 9.38 | 9.47 | 9.21 | qfq | 5,508,050 | 52,028,372 | 0.21% |
| 2025-03-05 | 9.45 | 9.51 | 9.27 | 9.45 | 9.19 | qfq | 5,124,600 | 47,981,147 | -0.53% |
| 2025-03-04 | 9.28 | 9.52 | 9.28 | 9.50 | 9.24 | qfq | 5,455,700 | 51,494,529 | 1.50% |
| 2025-03-03 | 9.20 | 9.53 | 9.14 | 9.36 | 9.10 | qfq | 8,626,167 | 80,896,813 | 1.41% |
| 2025-02-28 | 9.44 | 9.58 | 9.18 | 9.23 | 8.97 | qfq | 6,620,700 | 62,016,844 | -2.22% |
| 2025-02-27 | 9.36 | 9.45 | 9.26 | 9.44 | 9.18 | qfq | 7,042,700 | 66,029,901 | 1.51% |
| 2025-02-26 | 9.01 | 9.37 | 9.01 | 9.30 | 9.04 | qfq | 8,145,567 | 75,369,917 | 3.56% |
| 2025-02-25 | 8.94 | 9.10 | 8.87 | 8.98 | 8.73 | qfq | 4,596,400 | 41,349,811 | -0.99% |
| 2025-02-24 | 9.15 | 9.18 | 9.01 | 9.07 | 8.82 | qfq | 4,110,300 | 37,380,158 | -0.87% |
| 2025-02-21 | 9.19 | 9.20 | 9.03 | 9.15 | 8.90 | qfq | 4,239,503 | 38,688,900 | -0.33% |
| 2025-02-20 | 9.02 | 9.24 | 9.02 | 9.18 | 8.93 | qfq | 5,072,662 | 46,590,383 | 1.66% |
| 2025-02-19 | 8.88 | 9.07 | 8.82 | 9.03 | 8.78 | qfq | 3,789,712 | 34,015,608 | 1.35% |
| 2025-02-18 | 9.31 | 9.31 | 8.84 | 8.91 | 8.66 | qfq | 6,603,319 | 59,922,464 | -4.19% |
| 2025-02-17 | 9.30 | 9.38 | 9.20 | 9.30 | 9.04 | qfq | 5,518,917 | 51,252,299 | 0.32% |
| 2025-02-14 | 9.40 | 9.48 | 9.26 | 9.27 | 9.01 | qfq | 6,595,700 | 61,845,762 | -1.59% |
| 2025-02-13 | 9.44 | 9.61 | 9.33 | 9.42 | 9.16 | qfq | 7,368,750 | 69,704,181 | -0.63% |
| 2025-02-12 | 9.33 | 9.49 | 9.25 | 9.48 | 9.22 | qfq | 5,937,350 | 55,539,328 | 1.61% |
| 2025-02-11 | 9.38 | 9.43 | 9.21 | 9.33 | 9.07 | qfq | 4,223,450 | 39,232,600 | -0.32% |
| 2025-02-10 | 9.23 | 9.47 | 9.11 | 9.36 | 9.10 | qfq | 6,997,950 | 65,142,633 | 1.63% |
| 2025-02-07 | 9.14 | 9.29 | 9.07 | 9.21 | 8.96 | qfq | 7,319,650 | 67,312,590 | 0.77% |
| 2025-02-06 | 9.00 | 9.14 | 8.93 | 9.14 | 8.89 | qfq | 4,028,350 | 36,463,456 | 1.67% |
| 2025-02-05 | 9.06 | 9.07 | 8.88 | 8.99 | 8.74 | qfq | 3,546,895 | 31,763,468 | -0.11% |
| 2025-01-27 | 9.20 | 9.28 | 8.98 | 9.00 | 8.75 | qfq | 3,252,700 | 29,617,858 | -1.32% |
| 2025-01-24 | 9.06 | 9.13 | 8.93 | 9.12 | 8.87 | qfq | 4,156,100 | 37,573,058 | 0.77% |
| 2025-01-23 | 9.25 | 9.33 | 9.05 | 9.05 | 8.80 | qfq | 4,645,110 | 42,718,895 | -0.66% |
| 2025-01-22 | 9.40 | 9.40 | 9.00 | 9.11 | 8.86 | qfq | 5,082,950 | 46,607,658 | -2.88% |
| 2025-01-21 | 9.38 | 9.49 | 9.25 | 9.38 | 9.12 | qfq | 6,145,853 | 57,356,618 | 0.32% |
| 2025-01-20 | 9.31 | 9.42 | 9.15 | 9.35 | 9.09 | qfq | 6,787,850 | 63,167,933 | 1.08% |
| 2025-01-17 | 9.49 | 9.52 | 9.18 | 9.25 | 8.99 | qfq | 10,652,700 | 99,227,372 | -2.32% |
| 2025-01-16 | 8.91 | 9.84 | 8.88 | 9.47 | 9.21 | qfq | 16,353,900 | 154,632,351 | 7.13% |
| 2025-01-15 | 9.00 | 9.12 | 8.76 | 8.84 | 8.60 | qfq | 6,766,850 | 60,201,997 | -1.56% |
| 2025-01-14 | 8.33 | 9.01 | 8.33 | 8.98 | 8.73 | qfq | 11,601,670 | 101,856,894 | 9.11% |
| 2025-01-13 | 8.37 | 8.48 | 8.04 | 8.23 | 8.00 | qfq | 7,447,800 | 61,134,450 | -3.06% |
| 2025-01-10 | 9.31 | 9.39 | 8.43 | 8.49 | 8.25 | qfq | 11,132,930 | 98,960,124 | -9.68% |
| 2025-01-09 | 9.50 | 9.54 | 9.32 | 9.40 | 9.14 | qfq | 8,630,650 | 81,230,503 | -2.59% |
| 2025-01-08 | 9.16 | 9.65 | 8.99 | 9.65 | 9.38 | qfq | 14,775,361 | 138,050,446 | 4.78% |
| 2025-01-07 | 9.01 | 9.36 | 8.89 | 9.21 | 8.96 | qfq | 7,706,250 | 70,520,429 | 2.33% |
| 2025-01-06 | 8.88 | 9.22 | 8.66 | 9.00 | 8.75 | qfq | 10,106,760 | 90,416,306 | -1.53% |
| 2025-01-03 | 10.00 | 10.66 | 9.11 | 9.14 | 8.89 | qfq | 18,189,342 | 176,770,508 | -8.60% |
| 2025-01-02 | 9.84 | 10.35 | 9.81 | 10.00 | 9.72 | qfq | 14,362,911 | 145,128,829 | 2.25% |
| 2024-12-31 | 10.30 | 10.35 | 9.76 | 9.78 | 9.51 | qfq | 11,065,290 | 110,903,161 | -4.02% |
| 2024-12-30 | 10.43 | 10.50 | 10.12 | 10.19 | 9.91 | qfq | 11,971,800 | 122,602,261 | -2.02% |
| 2024-12-27 | 9.90 | 10.60 | 9.75 | 10.40 | 10.11 | qfq | 17,944,730 | 181,849,179 | 4.42% |
| 2024-12-26 | 9.79 | 10.05 | 9.66 | 9.96 | 9.68 | qfq | 9,251,100 | 91,829,121 | 1.32% |
| 2024-12-25 | 10.18 | 10.22 | 9.48 | 9.83 | 9.56 | qfq | 12,786,850 | 124,975,392 | -3.53% |
| 2024-12-24 | 9.70 | 10.33 | 9.70 | 10.19 | 9.91 | qfq | 19,501,800 | 196,011,994 | 3.98% |
| 2024-12-23 | 10.26 | 10.42 | 9.68 | 9.80 | 9.53 | qfq | 19,236,120 | 192,015,711 | -6.04% |
| 2024-12-20 | 9.55 | 11.45 | 9.55 | 10.43 | 10.14 | qfq | 29,877,820 | 317,540,084 | 9.33% |
| 2024-12-19 | 9.28 | 9.66 | 9.28 | 9.54 | 9.28 | qfq | 4,685,450 | 44,378,516 | 1.60% |
| 2024-12-18 | 9.41 | 9.61 | 9.18 | 9.39 | 9.13 | qfq | 5,477,900 | 51,495,512 | -0.63% |
| 2024-12-17 | 9.96 | 9.97 | 9.40 | 9.45 | 9.19 | qfq | 8,500,350 | 81,749,952 | -5.03% |
| 2024-12-16 | 10.04 | 10.25 | 9.86 | 9.95 | 9.67 | qfq | 8,903,300 | 89,751,074 | -0.40% |
| 2024-12-13 | 10.13 | 10.29 | 9.96 | 9.99 | 9.71 | qfq | 9,129,294 | 92,009,422 | -2.82% |
| 2024-12-12 | 10.04 | 10.37 | 9.96 | 10.28 | 10.00 | qfq | 11,577,994 | 117,871,142 | 2.29% |
| 2024-12-11 | 9.81 | 10.11 | 9.81 | 10.05 | 9.77 | qfq | 8,482,901 | 84,881,146 | 1.82% |
| 2024-12-10 | 9.96 | 10.16 | 9.79 | 9.87 | 9.60 | qfq | 13,389,051 | 133,312,862 | 2.49% |
| 2024-12-09 | 9.75 | 9.82 | 9.52 | 9.63 | 9.36 | qfq | 6,092,301 | 58,928,468 | -1.33% |
| 2024-12-06 | 9.87 | 9.93 | 9.60 | 9.76 | 9.49 | qfq | 8,860,050 | 86,114,576 | -0.91% |
| 2024-12-05 | 9.80 | 10.18 | 9.71 | 9.85 | 9.58 | qfq | 11,093,900 | 109,796,796 | -1.99% |
| 2024-12-04 | 9.86 | 10.40 | 9.70 | 10.05 | 9.77 | qfq | 19,007,185 | 191,164,288 | 2.24% |
| 2024-12-03 | 9.49 | 9.95 | 9.30 | 9.83 | 9.56 | qfq | 13,488,907 | 130,256,835 | 3.04% |
| 2024-12-02 | 9.48 | 9.67 | 9.42 | 9.54 | 9.28 | qfq | 8,753,790 | 83,346,277 | 1.06% |
| 2024-11-29 | 9.12 | 9.60 | 9.07 | 9.44 | 9.18 | qfq | 9,727,100 | 91,534,848 | 3.51% |
| 2024-11-28 | 9.29 | 9.37 | 9.07 | 9.12 | 8.87 | qfq | 6,876,700 | 63,425,964 | -1.72% |
| 2024-11-27 | 8.89 | 9.32 | 8.75 | 9.28 | 9.02 | qfq | 7,802,477 | 70,801,650 | 3.23% |
| 2024-11-26 | 9.50 | 9.50 | 8.95 | 8.99 | 8.74 | qfq | 9,158,244 | 84,235,846 | -5.37% |
| 2024-11-25 | 9.30 | 9.76 | 9.16 | 9.50 | 9.24 | qfq | 8,917,150 | 83,613,830 | 0.85% |
| 2024-11-22 | 9.95 | 10.21 | 9.32 | 9.42 | 9.16 | qfq | 15,348,340 | 150,053,984 | -6.64% |
| 2024-11-21 | 10.24 | 10.69 | 10.03 | 10.09 | 9.81 | qfq | 19,862,745 | 204,402,702 | -3.72% |
| 2024-11-20 | 9.82 | 11.36 | 9.69 | 10.48 | 10.19 | qfq | 28,169,775 | 291,702,826 | 4.38% |
| 2024-11-19 | 9.64 | 10.29 | 9.38 | 10.04 | 9.76 | qfq | 22,012,347 | 217,304,623 | 2.34% |
| 2024-11-18 | 9.27 | 9.85 | 8.76 | 9.81 | 9.54 | qfq | 21,482,332 | 202,084,725 | 5.71% |
| 2024-11-15 | 9.09 | 9.29 | 9.00 | 9.28 | 9.02 | qfq | 9,974,997 | 91,568,921 | 1.53% |
| 2024-11-14 | 9.11 | 9.18 | 8.92 | 9.14 | 8.89 | qfq | 7,174,400 | 65,050,422 | -0.44% |
| 2024-11-13 | 9.12 | 9.25 | 8.91 | 9.18 | 8.93 | qfq | 5,995,300 | 54,494,664 | -0.33% |
| 2024-11-12 | 9.27 | 9.48 | 9.05 | 9.21 | 8.96 | qfq | 9,860,350 | 91,990,839 | -1.50% |
| 2024-11-11 | 9.30 | 9.39 | 9.12 | 9.35 | 9.09 | qfq | 10,471,750 | 96,943,790 | -0.53% |
| 2024-11-08 | 9.20 | 9.40 | 8.95 | 9.40 | 9.14 | qfq | 14,722,437 | 135,344,749 | 3.52% |
| 2024-11-07 | 8.75 | 9.09 | 8.65 | 9.08 | 8.83 | qfq | 9,597,512 | 86,203,929 | 3.53% |
| 2024-11-06 | 8.85 | 8.95 | 8.70 | 8.77 | 8.53 | qfq | 7,322,140 | 64,632,503 | -1.35% |
| 2024-11-05 | 8.76 | 8.90 | 8.70 | 8.89 | 8.64 | qfq | 7,864,900 | 69,404,854 | 1.14% |
| 2024-11-04 | 8.59 | 8.97 | 8.51 | 8.79 | 8.55 | qfq | 6,378,150 | 55,718,602 | 2.09% |
| 2024-11-01 | 9.13 | 9.19 | 8.60 | 8.61 | 8.37 | qfq | 9,271,600 | 81,930,822 | -5.90% |
| 2024-10-31 | 10.13 | 10.13 | 9.06 | 9.15 | 8.90 | qfq | 17,054,950 | 159,195,716 | 2.46% |
| 2024-10-30 | 8.60 | 8.95 | 8.60 | 8.93 | 8.68 | qfq | 7,738,400 | 67,975,461 | 2.17% |
| 2024-10-29 | 9.08 | 9.08 | 8.71 | 8.74 | 8.50 | qfq | 6,902,050 | 61,058,674 | -3.74% |
| 2024-10-28 | 8.90 | 9.09 | 8.79 | 9.08 | 8.83 | qfq | 7,083,700 | 63,446,617 | 2.95% |
| 2024-10-25 | 8.64 | 8.92 | 8.59 | 8.82 | 8.58 | qfq | 6,827,500 | 59,885,761 | 2.56% |
| 2024-10-24 | 8.64 | 8.77 | 8.56 | 8.60 | 8.36 | qfq | 4,335,600 | 37,399,978 | -1.49% |
| 2024-10-23 | 8.85 | 8.88 | 8.58 | 8.73 | 8.49 | qfq | 6,992,300 | 61,099,897 | -1.69% |
| 2024-10-22 | 8.74 | 8.96 | 8.65 | 8.88 | 8.63 | qfq | 6,382,220 | 56,303,792 | 1.14% |
| 2024-10-21 | 8.80 | 8.92 | 8.70 | 8.78 | 8.54 | qfq | 8,441,327 | 74,252,650 | -0.23% |
| 2024-10-18 | 8.61 | 8.95 | 8.55 | 8.80 | 8.56 | qfq | 7,827,047 | 68,483,785 | 2.44% |
| 2024-10-17 | 8.75 | 8.99 | 8.58 | 8.59 | 8.35 | qfq | 7,504,433 | 65,877,651 | -1.49% |
| 2024-10-16 | 8.60 | 8.91 | 8.46 | 8.72 | 8.48 | qfq | 8,225,388 | 71,671,362 | -1.69% |
| 2024-10-15 | 9.24 | 9.46 | 8.84 | 8.87 | 8.62 | qfq | 13,984,681 | 128,494,147 | -4.73% |
| 2024-10-14 | 8.65 | 9.42 | 8.55 | 9.31 | 9.05 | qfq | 15,647,636 | 141,428,656 | 4.72% |
| 2024-10-11 | 9.05 | 9.50 | 8.67 | 8.89 | 8.64 | qfq | 13,048,866 | 118,567,702 | -1.88% |
| 2024-10-10 | 8.40 | 9.65 | 8.40 | 9.06 | 8.81 | qfq | 14,522,694 | 129,552,046 | 8.37% |
| 2024-10-09 | 9.31 | 9.34 | 8.15 | 8.36 | 8.13 | qfq | 14,581,125 | 128,690,523 | -15.47% |
| 2024-10-08 | 10.63 | 10.63 | 9.00 | 9.89 | 9.62 | qfq | 23,834,242 | 230,433,317 | 10.26% |
| 2024-09-30 | 8.29 | 9.15 | 8.00 | 8.97 | 8.72 | qfq | 16,064,385 | 137,180,969 | 11.99% |
| 2024-09-27 | 7.80 | 8.16 | 7.60 | 8.01 | 7.79 | qfq | 10,126,247 | 79,849,022 | 3.09% |
| 2024-09-26 | 7.69 | 7.77 | 7.52 | 7.77 | 7.48 | qfq | 7,275,028 | 55,770,029 | -0.13% |
| 2024-09-25 | 7.56 | 7.85 | 7.50 | 7.78 | 7.49 | qfq | 10,760,225 | 82,766,581 | 1.97% |
| 2024-09-24 | 7.15 | 7.69 | 7.07 | 7.63 | 7.34 | qfq | 7,351,200 | 54,536,267 | 7.01% |
| 2024-09-23 | 7.12 | 7.20 | 7.07 | 7.13 | 6.86 | qfq | 1,458,650 | 10,403,753 | 0.00% |
| 2024-09-20 | 7.23 | 7.26 | 7.11 | 7.13 | 6.86 | qfq | 1,801,500 | 12,886,178 | -0.97% |
| 2024-09-19 | 7.03 | 7.28 | 6.99 | 7.20 | 6.93 | qfq | 2,858,600 | 20,521,753 | 2.86% |
| 2024-09-18 | 7.03 | 7.09 | 6.83 | 7.00 | 6.74 | qfq | 1,980,650 | 13,771,821 | -0.43% |
| 2024-09-13 | 7.11 | 7.19 | 7.02 | 7.03 | 6.77 | qfq | 1,839,350 | 13,041,920 | -1.40% |
| 2024-09-12 | 7.24 | 7.36 | 7.13 | 7.13 | 6.86 | qfq | 2,114,400 | 15,300,232 | -1.93% |
| 2024-09-11 | 7.09 | 7.35 | 7.07 | 7.27 | 7.00 | qfq | 3,096,800 | 22,445,663 | 1.25% |
| 2024-09-10 | 7.10 | 7.25 | 7.03 | 7.18 | 6.91 | qfq | 3,036,400 | 21,687,184 | 0.14% |
| 2024-09-09 | 7.26 | 7.30 | 6.89 | 7.17 | 6.90 | qfq | 3,973,478 | 28,406,075 | 1.70% |
| 2024-09-06 | 7.22 | 7.25 | 7.02 | 7.05 | 6.78 | qfq | 2,335,300 | 16,595,071 | -2.49% |
| 2024-09-05 | 7.28 | 7.28 | 7.18 | 7.23 | 6.96 | qfq | 2,032,100 | 14,672,325 | 0.00% |
| 2024-09-04 | 7.20 | 7.35 | 7.16 | 7.23 | 6.96 | qfq | 3,261,900 | 23,684,927 | 0.28% |
| 2024-09-03 | 7.04 | 7.21 | 7.02 | 7.21 | 6.94 | qfq | 2,612,450 | 18,681,610 | 1.69% |
| 2024-09-02 | 7.16 | 7.35 | 7.07 | 7.09 | 6.82 | qfq | 3,579,200 | 25,828,853 | -0.98% |
| 2024-08-30 | 7.02 | 7.30 | 6.98 | 7.16 | 6.89 | qfq | 3,658,750 | 26,205,278 | 1.99% |
| 2024-08-29 | 6.95 | 7.04 | 6.91 | 7.02 | 6.76 | qfq | 1,969,112 | 13,757,259 | 0.72% |
| 2024-08-28 | 6.94 | 7.04 | 6.88 | 6.97 | 6.71 | qfq | 1,988,112 | 13,855,546 | 0.29% |
| 2024-08-27 | 7.02 | 7.08 | 6.94 | 6.95 | 6.69 | qfq | 2,654,662 | 18,582,222 | -1.84% |
| 2024-08-26 | 7.13 | 7.22 | 6.86 | 7.08 | 6.81 | qfq | 4,621,200 | 32,448,911 | 0.43% |
| 2024-08-23 | 6.84 | 7.08 | 6.81 | 7.05 | 6.78 | qfq | 4,032,556 | 28,136,492 | 2.17% |
| 2024-08-22 | 7.05 | 7.10 | 6.84 | 6.90 | 6.64 | qfq | 3,066,600 | 21,316,546 | -1.99% |
| 2024-08-21 | 7.09 | 7.14 | 7.03 | 7.04 | 6.78 | qfq | 1,895,150 | 13,416,420 | -0.42% |
| 2024-08-20 | 7.15 | 7.20 | 7.04 | 7.07 | 6.80 | qfq | 2,726,472 | 19,334,764 | -0.98% |
| 2024-08-19 | 7.20 | 7.31 | 7.10 | 7.14 | 6.87 | qfq | 4,367,084 | 31,369,027 | -1.11% |
| 2024-08-16 | 7.46 | 7.56 | 7.18 | 7.22 | 6.95 | qfq | 10,091,600 | 73,799,411 | -7.20% |
| 2024-08-15 | 8.00 | 8.10 | 7.71 | 7.78 | 7.49 | qfq | 7,987,256 | 62,555,162 | 0.52% |
| 2024-08-14 | 7.61 | 7.83 | 7.53 | 7.74 | 7.45 | qfq | 6,462,400 | 49,811,915 | 1.44% |
| 2024-08-13 | 7.63 | 7.63 | 7.44 | 7.63 | 7.34 | qfq | 3,119,100 | 23,506,361 | 0.00% |
| 2024-08-12 | 7.65 | 7.73 | 7.52 | 7.63 | 7.34 | qfq | 4,319,350 | 32,911,289 | -1.04% |
| 2024-08-09 | 7.81 | 7.93 | 7.71 | 7.71 | 7.42 | qfq | 4,024,622 | 31,458,597 | -2.16% |
| 2024-08-08 | 7.85 | 7.95 | 7.65 | 7.88 | 7.58 | qfq | 6,012,472 | 46,820,078 | 0.51% |
| 2024-08-07 | 7.85 | 8.02 | 7.74 | 7.84 | 7.54 | qfq | 6,068,100 | 47,550,980 | -0.25% |
| 2024-08-06 | 7.88 | 7.94 | 7.67 | 7.86 | 7.56 | qfq | 5,175,000 | 40,300,315 | 1.29% |
| 2024-08-05 | 7.85 | 8.07 | 7.74 | 7.76 | 7.47 | qfq | 6,847,146 | 54,185,257 | -2.14% |
| 2024-08-02 | 8.09 | 8.25 | 7.92 | 7.93 | 7.63 | qfq | 9,092,843 | 73,218,931 | -4.46% |
| 2024-08-01 | 8.20 | 8.49 | 8.11 | 8.30 | 7.99 | qfq | 13,497,604 | 112,030,495 | -0.48% |
| 2024-07-31 | 8.34 | 8.51 | 8.03 | 8.34 | 8.03 | qfq | 15,293,800 | 126,410,304 | -2.11% |
| 2024-07-30 | 8.00 | 8.70 | 7.78 | 8.52 | 8.20 | qfq | 20,128,154 | 163,565,270 | 1.91% |
| 2024-07-29 | 8.06 | 9.33 | 7.91 | 8.36 | 8.05 | qfq | 23,612,861 | 201,591,308 | 3.47% |
| 2024-07-26 | 7.44 | 8.08 | 7.30 | 8.08 | 7.78 | qfq | 7,044,850 | 55,842,727 | 20.06% |
| 2024-07-25 | 6.57 | 6.79 | 6.46 | 6.73 | 6.48 | qfq | 1,419,950 | 9,469,846 | 1.36% |
| 2024-07-24 | 6.69 | 6.82 | 6.61 | 6.64 | 6.39 | qfq | 1,875,900 | 12,532,009 | -2.21% |
| 2024-07-23 | 6.93 | 6.98 | 6.76 | 6.79 | 6.53 | qfq | 1,678,100 | 11,531,698 | -2.44% |
| 2024-07-22 | 6.99 | 7.08 | 6.91 | 6.96 | 6.70 | qfq | 2,262,300 | 15,741,575 | -0.57% |
| 2024-07-19 | 6.84 | 7.15 | 6.80 | 7.00 | 6.74 | qfq | 2,800,450 | 19,445,299 | 0.43% |
| 2024-07-18 | 6.89 | 6.99 | 6.75 | 6.97 | 6.71 | qfq | 2,031,050 | 13,945,404 | 0.14% |
| 2024-07-17 | 7.07 | 7.13 | 6.94 | 6.96 | 6.70 | qfq | 1,796,700 | 12,569,560 | -1.69% |
| 2024-07-16 | 7.11 | 7.17 | 7.03 | 7.08 | 6.81 | qfq | 1,219,650 | 8,644,545 | -0.84% |
| 2024-07-15 | 7.35 | 7.39 | 7.10 | 7.14 | 6.87 | qfq | 1,529,850 | 10,975,920 | -2.72% |
| 2024-07-12 | 7.36 | 7.42 | 7.27 | 7.34 | 7.06 | qfq | 2,025,950 | 14,905,980 | -0.27% |
| 2024-07-11 | 7.11 | 7.39 | 7.08 | 7.36 | 7.08 | qfq | 3,152,100 | 22,879,916 | 5.29% |
| 2024-07-10 | 7.09 | 7.16 | 6.96 | 6.99 | 6.73 | qfq | 1,656,100 | 11,686,782 | -1.27% |
| 2024-07-09 | 6.99 | 7.10 | 6.81 | 7.08 | 6.81 | qfq | 1,784,305 | 12,465,503 | 1.14% |
| 2024-07-08 | 7.11 | 7.12 | 6.92 | 7.00 | 6.74 | qfq | 1,822,855 | 12,742,605 | -1.82% |
| 2024-07-05 | 7.01 | 7.15 | 6.95 | 7.13 | 6.86 | qfq | 1,464,150 | 10,337,769 | 1.28% |
| 2024-07-04 | 7.30 | 7.30 | 7.03 | 7.04 | 6.78 | qfq | 1,826,200 | 13,016,489 | -3.03% |
| 2024-07-03 | 7.40 | 7.41 | 7.24 | 7.26 | 6.99 | qfq | 1,601,250 | 11,687,275 | -1.89% |
| 2024-07-02 | 7.35 | 7.48 | 7.27 | 7.40 | 7.12 | qfq | 2,011,750 | 14,911,738 | 0.82% |
| 2024-07-01 | 7.31 | 7.35 | 7.17 | 7.34 | 7.06 | qfq | 2,101,850 | 15,295,094 | 1.24% |
| 2024-06-28 | 7.13 | 7.38 | 7.13 | 7.25 | 6.98 | qfq | 2,244,650 | 16,405,354 | 0.69% |
| 2024-06-27 | 7.45 | 7.45 | 7.20 | 7.20 | 6.93 | qfq | 2,289,000 | 16,680,767 | -2.44% |
| 2024-06-26 | 7.20 | 7.39 | 7.12 | 7.38 | 7.10 | qfq | 2,241,550 | 16,271,575 | 2.50% |
| 2024-06-25 | 7.08 | 7.27 | 7.08 | 7.20 | 6.93 | qfq | 2,784,500 | 20,044,823 | 1.98% |
| 2024-06-24 | 7.36 | 7.36 | 7.00 | 7.06 | 6.79 | qfq | 3,102,300 | 22,156,224 | -4.59% |
| 2024-06-21 | 7.38 | 7.49 | 7.33 | 7.40 | 7.12 | qfq | 1,621,750 | 12,025,277 | 0.00% |
| 2024-06-20 | 7.52 | 7.65 | 7.40 | 7.40 | 7.12 | qfq | 2,248,050 | 16,879,990 | -2.50% |
| 2024-06-19 | 7.71 | 7.75 | 7.55 | 7.59 | 7.30 | qfq | 2,375,441 | 18,107,724 | -1.56% |
| 2024-06-18 | 7.64 | 7.78 | 7.60 | 7.71 | 7.42 | qfq | 2,886,691 | 22,205,188 | 1.18% |
| 2024-06-17 | 7.73 | 7.85 | 7.62 | 7.62 | 7.33 | qfq | 2,945,600 | 22,689,622 | -2.68% |
| 2024-06-14 | 7.72 | 7.86 | 7.66 | 7.83 | 7.54 | qfq | 2,965,300 | 23,116,632 | 1.16% |
| 2024-06-13 | 7.80 | 7.82 | 7.67 | 7.74 | 7.45 | qfq | 2,894,100 | 22,378,951 | -0.77% |
| 2024-06-12 | 7.66 | 7.85 | 7.66 | 7.80 | 7.51 | qfq | 3,405,000 | 26,461,983 | 1.04% |
| 2024-06-11 | 7.58 | 7.74 | 7.45 | 7.72 | 7.43 | qfq | 3,073,900 | 23,411,270 | 0.65% |
| 2024-06-07 | 7.55 | 7.75 | 7.52 | 7.67 | 7.38 | qfq | 4,193,746 | 32,047,741 | 2.27% |
| 2024-06-06 | 7.75 | 7.80 | 7.25 | 7.50 | 7.22 | qfq | 8,161,046 | 61,124,602 | -3.23% |
| 2024-06-05 | 8.06 | 8.16 | 7.71 | 7.75 | 7.46 | qfq | 6,979,496 | 54,998,959 | -5.02% |
| 2024-06-04 | 8.12 | 8.22 | 7.97 | 8.16 | 7.85 | qfq | 5,304,546 | 42,893,864 | -0.85% |
| 2024-06-03 | 8.38 | 8.55 | 8.07 | 8.23 | 7.92 | qfq | 6,802,600 | 56,495,959 | -2.72% |
| 2024-05-31 | 9.19 | 9.32 | 8.46 | 8.46 | 8.14 | qfq | 12,879,500 | 113,366,613 | -8.64% |
| 2024-05-30 | 9.50 | 9.65 | 9.13 | 9.26 | 8.91 | qfq | 7,682,300 | 72,102,244 | -2.11% |
| 2024-05-29 | 9.25 | 9.60 | 9.10 | 9.46 | 9.10 | qfq | 8,180,900 | 76,768,118 | 1.61% |
| 2024-05-28 | 9.23 | 9.50 | 9.11 | 9.31 | 8.96 | qfq | 8,029,900 | 74,927,483 | -0.53% |
| 2024-05-27 | 9.40 | 9.70 | 9.08 | 9.36 | 9.01 | qfq | 10,061,351 | 94,104,846 | -0.43% |
| 2024-05-24 | 9.01 | 9.43 | 8.81 | 9.40 | 9.05 | qfq | 11,014,400 | 101,496,185 | 3.30% |
| 2024-05-23 | 9.01 | 9.30 | 8.80 | 9.10 | 8.76 | qfq | 8,579,050 | 77,859,098 | 0.33% |
| 2024-05-22 | 9.26 | 9.36 | 9.03 | 9.07 | 8.73 | qfq | 8,588,500 | 78,407,455 | -3.41% |
| 2024-05-21 | 9.18 | 9.45 | 9.02 | 9.39 | 9.04 | qfq | 11,608,000 | 108,154,296 | 2.07% |
| 2024-05-20 | 9.27 | 9.32 | 9.00 | 9.20 | 8.85 | qfq | 12,059,500 | 110,217,317 | -2.54% |
| 2024-05-17 | 9.50 | 9.80 | 9.34 | 9.44 | 9.08 | qfq | 14,798,450 | 141,229,878 | -3.87% |
| 2024-05-16 | 9.43 | 10.43 | 9.21 | 9.82 | 9.45 | qfq | 21,617,105 | 209,281,763 | 2.19% |
| 2024-05-15 | 9.20 | 9.75 | 9.10 | 9.61 | 9.25 | qfq | 22,212,346 | 211,763,608 | 3.78% |
| 2024-05-14 | 9.09 | 9.44 | 8.97 | 9.26 | 8.91 | qfq | 16,750,000 | 153,337,506 | -0.22% |
| 2024-05-13 | 8.42 | 9.95 | 8.22 | 9.28 | 8.93 | qfq | 21,908,200 | 199,170,913 | 9.05% |
| 2024-05-10 | 8.52 | 8.62 | 8.22 | 8.51 | 8.19 | qfq | 9,085,200 | 76,546,711 | 0.24% |
| 2024-05-09 | 8.44 | 8.64 | 8.40 | 8.49 | 8.17 | qfq | 7,203,350 | 61,417,796 | -0.59% |
| 2024-05-08 | 8.85 | 8.85 | 8.49 | 8.54 | 8.22 | qfq | 10,087,550 | 86,880,543 | -5.43% |
| 2024-05-07 | 9.06 | 9.13 | 8.86 | 9.03 | 8.50 | qfq | 11,342,750 | 102,027,847 | -2.06% |
| 2024-05-06 | 8.83 | 9.32 | 8.74 | 9.22 | 8.68 | qfq | 15,440,167 | 138,783,839 | 3.48% |
| 2024-04-30 | 8.58 | 9.17 | 8.53 | 8.91 | 8.38 | qfq | 16,110,000 | 143,185,039 | 2.77% |
| 2024-04-29 | 8.41 | 8.77 | 8.34 | 8.67 | 8.16 | qfq | 10,807,792 | 93,343,481 | 2.00% |
| 2024-04-26 | 8.35 | 8.70 | 8.30 | 8.50 | 8.00 | qfq | 13,351,373 | 113,173,986 | -0.12% |
| 2024-04-25 | 8.01 | 8.51 | 7.87 | 8.51 | 8.01 | qfq | 15,813,623 | 130,505,049 | 4.29% |
| 2024-04-24 | 8.23 | 8.24 | 7.85 | 8.16 | 7.68 | qfq | 12,951,150 | 104,188,925 | -2.63% |
| 2024-04-23 | 8.26 | 8.59 | 8.04 | 8.38 | 7.89 | qfq | 16,176,450 | 134,512,520 | -1.76% |
| 2024-04-22 | 9.51 | 9.98 | 8.49 | 8.53 | 8.03 | qfq | 22,867,100 | 208,014,533 | -9.83% |
| 2024-04-19 | 9.27 | 9.78 | 9.10 | 9.46 | 8.90 | qfq | 23,096,360 | 217,589,865 | -2.57% |
| 2024-04-18 | 9.61 | 10.74 | 9.61 | 9.71 | 9.14 | qfq | 30,415,023 | 309,069,573 | -1.52% |
| 2024-04-17 | 8.87 | 10.30 | 8.84 | 9.86 | 9.28 | qfq | 30,351,137 | 292,197,696 | 5.23% |
| 2024-04-16 | 8.27 | 9.99 | 7.88 | 9.37 | 8.82 | qfq | 26,192,010 | 233,425,792 | 1.63% |
| 2024-04-15 | 9.42 | 10.50 | 8.21 | 9.22 | 8.68 | qfq | 29,541,921 | 275,902,718 | 3.83% |
| 2024-04-12 | 7.50 | 8.88 | 7.50 | 8.88 | 8.36 | qfq | 8,632,349 | 75,113,509 | 20.00% |
| 2024-04-11 | 7.45 | 7.58 | 7.15 | 7.40 | 6.96 | qfq | 1,816,800 | 13,516,762 | -0.80% |
| 2024-04-10 | 7.65 | 7.71 | 7.34 | 7.46 | 7.02 | qfq | 2,612,893 | 19,502,475 | -2.99% |
| 2024-04-09 | 7.50 | 7.75 | 7.35 | 7.69 | 7.24 | qfq | 2,356,750 | 17,961,095 | 2.53% |
| 2024-04-08 | 7.76 | 7.80 | 7.49 | 7.50 | 7.06 | qfq | 2,428,450 | 18,426,337 | -3.85% |
| 2024-04-03 | 7.85 | 7.92 | 7.78 | 7.80 | 7.34 | qfq | 2,558,725 | 20,042,365 | -0.76% |
| 2024-04-02 | 7.73 | 7.90 | 7.70 | 7.86 | 7.40 | qfq | 2,985,722 | 23,351,296 | 1.29% |
| 2024-04-01 | 7.59 | 7.76 | 7.56 | 7.76 | 7.30 | qfq | 3,840,693 | 29,533,639 | 2.65% |
| 2024-03-29 | 7.49 | 7.73 | 7.43 | 7.56 | 7.11 | qfq | 2,473,750 | 18,658,854 | 0.80% |
| 2024-03-28 | 7.27 | 7.63 | 7.26 | 7.50 | 7.06 | qfq | 2,211,050 | 16,556,853 | 3.31% |
| 2024-03-27 | 7.52 | 7.57 | 7.21 | 7.26 | 6.83 | qfq | 1,667,750 | 12,350,184 | -3.59% |
| 2024-03-26 | 7.50 | 7.57 | 7.37 | 7.53 | 7.09 | qfq | 1,351,375 | 10,083,584 | 1.21% |
| 2024-03-25 | 7.56 | 7.66 | 7.43 | 7.44 | 7.00 | qfq | 1,861,280 | 14,059,827 | -1.59% |
| 2024-03-22 | 7.71 | 7.80 | 7.49 | 7.56 | 7.11 | qfq | 1,834,030 | 13,893,071 | -2.45% |
| 2024-03-21 | 7.73 | 7.81 | 7.58 | 7.75 | 7.29 | qfq | 2,396,800 | 18,475,348 | 0.26% |
| 2024-03-20 | 7.64 | 7.75 | 7.54 | 7.73 | 7.27 | qfq | 1,796,800 | 13,754,394 | 1.58% |
| 2024-03-19 | 7.57 | 7.68 | 7.51 | 7.61 | 7.16 | qfq | 2,258,350 | 17,164,247 | 0.53% |
| 2024-03-18 | 7.60 | 7.60 | 7.40 | 7.57 | 7.12 | qfq | 3,155,950 | 23,618,613 | 0.66% |
| 2024-03-15 | 7.53 | 7.57 | 7.39 | 7.52 | 7.08 | qfq | 2,182,050 | 16,287,949 | 1.21% |
| 2024-03-14 | 7.38 | 7.47 | 7.30 | 7.43 | 6.99 | qfq | 2,366,850 | 17,502,892 | 0.68% |
| 2024-03-13 | 7.43 | 7.45 | 7.28 | 7.38 | 6.95 | qfq | 1,753,950 | 12,894,454 | -0.54% |
| 2024-03-12 | 7.25 | 7.42 | 7.21 | 7.42 | 6.98 | qfq | 2,971,700 | 21,781,687 | 2.77% |
| 2024-03-11 | 7.05 | 7.22 | 7.04 | 7.22 | 6.79 | qfq | 2,363,401 | 16,825,393 | 1.55% |
| 2024-03-08 | 7.15 | 7.19 | 7.01 | 7.11 | 6.69 | qfq | 1,594,845 | 11,313,113 | -0.28% |
| 2024-03-07 | 7.18 | 7.31 | 7.09 | 7.13 | 6.71 | qfq | 2,538,700 | 18,267,103 | -0.14% |
| 2024-03-06 | 7.12 | 7.20 | 7.01 | 7.14 | 6.72 | qfq | 1,380,050 | 9,824,254 | 0.56% |
| 2024-03-05 | 7.17 | 7.25 | 7.07 | 7.10 | 6.68 | qfq | 2,550,600 | 18,235,542 | -0.42% |
| 2024-03-04 | 7.33 | 7.38 | 7.03 | 7.13 | 6.71 | qfq | 2,415,400 | 17,282,318 | -1.79% |
| 2024-03-01 | 7.16 | 7.27 | 7.08 | 7.26 | 6.83 | qfq | 2,386,800 | 17,116,298 | 1.54% |
| 2024-02-29 | 6.95 | 7.17 | 6.88 | 7.15 | 6.73 | qfq | 3,499,781 | 24,741,706 | 2.29% |
| 2024-02-28 | 7.63 | 7.67 | 6.94 | 6.99 | 6.58 | qfq | 5,951,900 | 44,063,577 | -8.39% |
| 2024-02-27 | 7.58 | 7.68 | 7.45 | 7.63 | 7.18 | qfq | 4,764,100 | 35,998,398 | -1.55% |
| 2024-02-26 | 7.32 | 8.08 | 7.30 | 7.75 | 7.29 | qfq | 5,466,176 | 41,776,199 | 6.90% |
| 2024-02-23 | 6.98 | 7.27 | 6.92 | 7.25 | 6.82 | qfq | 2,552,631 | 18,128,143 | 4.02% |
| 2024-02-22 | 6.79 | 7.03 | 6.77 | 6.97 | 6.56 | qfq | 1,972,150 | 13,661,892 | 2.20% |
| 2024-02-21 | 6.58 | 7.09 | 6.58 | 6.82 | 6.42 | qfq | 2,744,110 | 18,891,413 | 2.25% |
| 2024-02-20 | 6.63 | 6.80 | 6.50 | 6.67 | 6.28 | qfq | 3,241,780 | 21,689,047 | 0.91% |
| 2024-02-19 | 6.38 | 6.86 | 6.38 | 6.61 | 6.22 | qfq | 4,579,643 | 30,457,492 | 4.26% |
| 2024-02-08 | 5.77 | 6.45 | 5.68 | 6.34 | 5.97 | qfq | 3,887,527 | 23,554,476 | 8.38% |
| 2024-02-07 | 6.20 | 6.21 | 5.69 | 5.85 | 5.51 | qfq | 5,263,150 | 30,949,271 | -6.40% |
| 2024-02-06 | 5.60 | 6.66 | 5.50 | 6.25 | 5.88 | qfq | 6,242,211 | 37,653,727 | 1.63% |
| 2024-02-05 | 6.84 | 6.86 | 5.90 | 6.15 | 5.79 | qfq | 5,641,875 | 35,008,703 | -11.51% |
| 2024-02-02 | 7.35 | 7.58 | 6.62 | 6.95 | 6.54 | qfq | 3,370,294 | 23,739,290 | -5.44% |
| 2024-02-01 | 7.41 | 7.79 | 7.16 | 7.35 | 6.92 | qfq | 3,024,350 | 22,243,848 | -3.16% |
| 2024-01-31 | 8.19 | 8.19 | 7.46 | 7.59 | 7.14 | qfq | 3,695,944 | 28,218,625 | -3.31% |
| 2024-01-30 | 8.05 | 8.14 | 7.80 | 7.85 | 7.39 | qfq | 2,432,450 | 19,425,801 | -3.09% |
| 2024-01-29 | 8.58 | 8.58 | 8.09 | 8.10 | 7.62 | qfq | 3,249,300 | 26,752,192 | -5.37% |
| 2024-01-26 | 8.40 | 8.58 | 8.21 | 8.56 | 8.06 | qfq | 2,204,100 | 18,693,620 | 2.15% |
| 2024-01-25 | 8.17 | 8.40 | 8.04 | 8.38 | 7.89 | qfq | 2,176,800 | 18,018,236 | 2.57% |
| 2024-01-24 | 8.10 | 8.33 | 7.82 | 8.17 | 7.69 | qfq | 2,478,100 | 20,034,323 | 2.13% |
| 2024-01-23 | 8.08 | 8.21 | 7.76 | 8.00 | 7.53 | qfq | 4,131,650 | 32,793,331 | -0.99% |
| 2024-01-22 | 8.71 | 8.71 | 8.00 | 8.08 | 7.60 | qfq | 3,485,750 | 29,112,331 | -6.70% |
| 2024-01-19 | 8.91 | 8.93 | 8.66 | 8.66 | 8.15 | qfq | 1,767,050 | 15,465,942 | -1.14% |
| 2024-01-18 | 8.97 | 9.09 | 8.55 | 8.76 | 8.24 | qfq | 2,963,350 | 25,981,097 | -2.88% |
| 2024-01-17 | 9.01 | 9.21 | 9.01 | 9.02 | 8.49 | qfq | 1,656,750 | 15,109,179 | -0.66% |
| 2024-01-16 | 9.09 | 9.14 | 8.98 | 9.08 | 8.54 | qfq | 2,507,000 | 22,681,217 | 0.00% |
| 2024-01-15 | 9.00 | 9.15 | 9.00 | 9.08 | 8.54 | qfq | 1,693,140 | 15,392,021 | 0.11% |
| 2024-01-12 | 9.18 | 9.22 | 9.07 | 9.07 | 8.54 | qfq | 1,513,900 | 13,827,796 | -0.66% |
| 2024-01-11 | 9.06 | 9.15 | 8.97 | 9.13 | 8.59 | qfq | 1,403,444 | 12,725,831 | 0.88% |
| 2024-01-10 | 9.08 | 9.20 | 9.02 | 9.05 | 8.52 | qfq | 2,213,993 | 20,116,211 | -0.55% |
| 2024-01-09 | 8.99 | 9.21 | 8.97 | 9.10 | 8.56 | qfq | 2,507,200 | 22,789,774 | 1.22% |
| 2024-01-08 | 9.08 | 9.13 | 8.98 | 8.99 | 8.46 | qfq | 1,961,081 | 17,734,055 | -1.21% |
| 2024-01-05 | 9.07 | 9.24 | 9.06 | 9.10 | 8.56 | qfq | 2,264,981 | 20,760,805 | 0.22% |
| 2024-01-04 | 8.97 | 9.12 | 8.97 | 9.08 | 8.54 | qfq | 2,073,350 | 18,763,719 | 0.44% |
| 2024-01-03 | 9.08 | 9.16 | 8.95 | 9.04 | 8.51 | qfq | 1,617,350 | 14,609,957 | -0.99% |
| 2024-01-02 | 9.04 | 9.19 | 9.00 | 9.13 | 8.59 | qfq | 1,716,095 | 15,651,301 | 1.11% |
| 2023-12-29 | 8.89 | 9.03 | 8.84 | 9.03 | 8.50 | qfq | 1,703,550 | 15,263,650 | 1.80% |
| 2023-12-28 | 8.68 | 8.91 | 8.59 | 8.87 | 8.35 | qfq | 1,559,350 | 13,705,976 | 1.95% |
| 2023-12-27 | 8.62 | 8.72 | 8.53 | 8.70 | 8.19 | qfq | 1,373,350 | 11,854,881 | 1.75% |
| 2023-12-26 | 8.69 | 8.70 | 8.54 | 8.55 | 8.05 | qfq | 1,547,000 | 13,293,329 | -1.61% |
| 2023-12-25 | 8.93 | 8.93 | 8.59 | 8.69 | 8.18 | qfq | 1,986,012 | 17,242,571 | -2.25% |
| 2023-12-22 | 9.01 | 9.08 | 8.84 | 8.89 | 8.37 | qfq | 2,075,900 | 18,574,892 | -1.44% |
| 2023-12-21 | 8.81 | 9.05 | 8.75 | 9.02 | 8.49 | qfq | 1,749,244 | 15,589,767 | 1.81% |
| 2023-12-20 | 8.98 | 9.04 | 8.86 | 8.86 | 8.34 | qfq | 1,120,031 | 10,010,532 | -1.56% |
| 2023-12-19 | 8.94 | 9.05 | 8.85 | 9.00 | 8.47 | qfq | 1,399,731 | 12,515,799 | 0.67% |
| 2023-12-18 | 9.01 | 9.11 | 8.91 | 8.94 | 8.41 | qfq | 1,515,922 | 13,637,341 | -1.32% |
| 2023-12-15 | 9.08 | 9.17 | 9.00 | 9.06 | 8.53 | qfq | 1,301,100 | 11,816,074 | 0.22% |
| 2023-12-14 | 9.05 | 9.13 | 9.02 | 9.04 | 8.51 | qfq | 1,143,278 | 10,374,423 | 0.11% |
| 2023-12-13 | 9.13 | 9.18 | 8.99 | 9.03 | 8.50 | qfq | 1,234,100 | 11,182,702 | -1.31% |
| 2023-12-12 | 9.14 | 9.17 | 8.90 | 9.15 | 8.61 | qfq | 1,969,300 | 17,809,554 | 0.66% |
| 2023-12-11 | 9.10 | 9.23 | 8.91 | 9.09 | 8.55 | qfq | 2,908,800 | 26,380,663 | -0.22% |
| 2023-12-08 | 9.49 | 9.52 | 9.08 | 9.11 | 8.57 | qfq | 2,189,550 | 20,254,021 | -3.70% |
| 2023-12-07 | 9.46 | 9.51 | 9.36 | 9.46 | 8.90 | qfq | 1,214,550 | 11,441,757 | -0.21% |
| 2023-12-06 | 9.51 | 9.57 | 9.40 | 9.48 | 8.92 | qfq | 1,878,000 | 17,796,736 | 0.11% |
| 2023-12-05 | 9.57 | 9.67 | 9.47 | 9.47 | 8.91 | qfq | 1,439,750 | 13,754,562 | -1.35% |
| 2023-12-04 | 9.78 | 9.83 | 9.50 | 9.60 | 9.03 | qfq | 1,896,150 | 18,242,364 | -1.74% |
| 2023-12-01 | 9.88 | 9.89 | 9.72 | 9.77 | 9.19 | qfq | 1,298,150 | 12,723,064 | -0.31% |
| 2023-11-30 | 9.98 | 9.98 | 9.70 | 9.80 | 9.22 | qfq | 1,346,000 | 13,203,579 | -1.80% |
| 2023-11-29 | 10.00 | 10.07 | 9.93 | 9.98 | 9.39 | qfq | 1,265,881 | 12,646,044 | 0.10% |
| 2023-11-28 | 9.86 | 10.00 | 9.81 | 9.97 | 9.38 | qfq | 2,098,296 | 20,890,581 | 1.22% |
| 2023-11-27 | 9.89 | 9.95 | 9.74 | 9.85 | 9.27 | qfq | 1,398,550 | 13,748,615 | -0.10% |
| 2023-11-24 | 10.05 | 10.05 | 9.80 | 9.86 | 9.28 | qfq | 1,441,100 | 14,215,700 | -1.40% |
| 2023-11-23 | 9.94 | 10.03 | 9.86 | 10.00 | 9.41 | qfq | 1,559,050 | 15,521,849 | 1.01% |
| 2023-11-22 | 9.96 | 10.04 | 9.90 | 9.90 | 9.32 | qfq | 2,139,400 | 21,324,920 | -0.90% |
| 2023-11-21 | 10.10 | 10.11 | 9.97 | 9.99 | 9.40 | qfq | 1,824,650 | 18,329,760 | -0.79% |
| 2023-11-20 | 10.10 | 10.14 | 9.89 | 10.07 | 9.48 | qfq | 2,800,600 | 28,086,794 | -0.30% |
| 2023-11-17 | 9.99 | 10.12 | 9.88 | 10.10 | 9.50 | qfq | 2,354,550 | 23,646,955 | 1.51% |
| 2023-11-16 | 10.00 | 10.04 | 9.93 | 9.95 | 9.36 | qfq | 1,141,700 | 11,401,843 | -0.50% |
| 2023-11-15 | 9.97 | 10.03 | 9.93 | 10.00 | 9.41 | qfq | 1,689,350 | 16,871,227 | 0.70% |
| 2023-11-14 | 9.92 | 9.94 | 9.84 | 9.93 | 9.34 | qfq | 1,585,500 | 15,685,204 | 0.30% |
| 2023-11-13 | 10.00 | 10.04 | 9.86 | 9.90 | 9.32 | qfq | 1,833,500 | 18,190,316 | 0.20% |
| 2023-11-10 | 9.92 | 9.97 | 9.75 | 9.88 | 9.30 | qfq | 1,472,500 | 14,562,211 | -0.40% |
| 2023-11-09 | 10.06 | 10.11 | 9.86 | 9.92 | 9.34 | qfq | 1,910,794 | 18,987,709 | -1.39% |
| 2023-11-08 | 10.03 | 10.10 | 9.96 | 10.06 | 9.47 | qfq | 1,903,400 | 19,060,908 | 0.30% |
| 2023-11-07 | 9.96 | 10.08 | 9.88 | 10.03 | 9.44 | qfq | 1,801,550 | 18,049,096 | 0.60% |
| 2023-11-06 | 9.95 | 10.01 | 9.83 | 9.97 | 9.38 | qfq | 1,634,900 | 16,223,082 | 1.32% |
| 2023-11-03 | 9.76 | 9.90 | 9.71 | 9.84 | 9.26 | qfq | 1,608,500 | 15,835,835 | 0.92% |
| 2023-11-02 | 9.81 | 9.89 | 9.75 | 9.75 | 9.18 | qfq | 1,518,300 | 14,903,162 | -0.91% |
| 2023-11-01 | 9.83 | 9.86 | 9.75 | 9.84 | 9.26 | qfq | 1,559,800 | 15,309,028 | 0.61% |
| 2023-10-31 | 9.76 | 9.85 | 9.67 | 9.78 | 9.20 | qfq | 2,144,033 | 20,941,786 | -0.10% |
| 2023-10-30 | 9.87 | 9.99 | 9.76 | 9.79 | 9.21 | qfq | 2,865,333 | 28,167,515 | -1.11% |
| 2023-10-27 | 9.69 | 9.94 | 9.62 | 9.90 | 9.32 | qfq | 1,449,040 | 14,221,735 | 2.06% |
| 2023-10-26 | 9.78 | 9.78 | 9.54 | 9.70 | 9.13 | qfq | 1,876,788 | 18,105,286 | 0.00% |
| 2023-10-25 | 9.70 | 9.76 | 9.53 | 9.70 | 9.13 | qfq | 2,061,738 | 19,926,188 | 0.83% |
| 2023-10-24 | 9.43 | 9.65 | 9.26 | 9.62 | 9.05 | qfq | 2,813,300 | 26,737,755 | 2.34% |
| 2023-10-23 | 9.51 | 9.68 | 9.28 | 9.40 | 8.85 | qfq | 1,996,750 | 18,800,208 | -1.26% |
| 2023-10-20 | 9.62 | 9.78 | 9.49 | 9.52 | 8.96 | qfq | 1,130,550 | 10,848,227 | -1.45% |
| 2023-10-19 | 9.68 | 9.85 | 9.60 | 9.66 | 9.09 | qfq | 1,206,500 | 11,740,478 | -0.41% |
| 2023-10-18 | 9.92 | 9.99 | 9.68 | 9.70 | 9.13 | qfq | 1,492,700 | 14,549,251 | -2.22% |
| 2023-10-17 | 9.82 | 9.94 | 9.70 | 9.92 | 9.34 | qfq | 1,782,550 | 17,569,460 | 1.02% |
| 2023-10-16 | 9.79 | 9.85 | 9.66 | 9.82 | 9.24 | qfq | 1,885,450 | 18,445,901 | 0.72% |
| 2023-10-13 | 9.90 | 9.93 | 9.68 | 9.75 | 9.18 | qfq | 1,728,050 | 16,847,191 | -1.71% |
| 2023-10-12 | 9.93 | 9.97 | 9.81 | 9.92 | 9.34 | qfq | 1,224,300 | 12,129,731 | 0.61% |
| 2023-10-11 | 9.89 | 9.93 | 9.75 | 9.86 | 9.28 | qfq | 1,543,350 | 15,180,081 | 0.82% |
| 2023-10-10 | 9.98 | 10.25 | 9.76 | 9.78 | 9.20 | qfq | 2,060,950 | 20,339,450 | -2.00% |
| 2023-10-09 | 10.08 | 10.15 | 9.96 | 9.98 | 9.39 | qfq | 2,352,900 | 23,576,385 | -0.80% |
| 2023-09-28 | 9.97 | 10.12 | 9.90 | 10.06 | 9.47 | qfq | 1,386,750 | 13,938,238 | 1.41% |
| 2023-09-27 | 9.96 | 10.00 | 9.75 | 9.92 | 9.34 | qfq | 1,171,500 | 11,617,267 | 0.61% |
| 2023-09-26 | 9.96 | 10.05 | 9.83 | 9.86 | 9.28 | qfq | 1,318,550 | 13,067,447 | -1.50% |
| 2023-09-25 | 10.20 | 10.28 | 9.97 | 10.01 | 9.42 | qfq | 1,292,000 | 13,015,171 | -1.67% |
| 2023-09-22 | 9.98 | 10.19 | 9.91 | 10.18 | 9.58 | qfq | 1,527,550 | 15,406,429 | 2.00% |
| 2023-09-21 | 9.90 | 10.05 | 9.90 | 9.98 | 9.39 | qfq | 1,640,700 | 16,353,377 | -0.10% |
| 2023-09-20 | 10.10 | 10.10 | 9.95 | 9.99 | 9.40 | qfq | 1,484,300 | 14,863,723 | -0.40% |
| 2023-09-19 | 10.28 | 10.28 | 9.99 | 10.03 | 9.44 | qfq | 1,379,850 | 13,870,933 | -2.34% |
| 2023-09-18 | 10.09 | 10.37 | 9.94 | 10.27 | 9.66 | qfq | 1,674,000 | 17,067,624 | 1.88% |
| 2023-09-15 | 10.19 | 10.20 | 9.99 | 10.08 | 9.49 | qfq | 1,457,550 | 14,699,941 | -0.40% |
| 2023-09-14 | 10.26 | 10.38 | 10.04 | 10.12 | 9.52 | qfq | 1,882,450 | 19,052,898 | -1.84% |
| 2023-09-13 | 10.43 | 10.55 | 10.18 | 10.31 | 9.70 | qfq | 1,722,850 | 17,746,711 | -1.43% |
| 2023-09-12 | 10.53 | 10.65 | 10.41 | 10.46 | 9.84 | qfq | 2,225,000 | 23,294,056 | -0.85% |
| 2023-09-11 | 10.70 | 10.77 | 10.50 | 10.55 | 9.93 | qfq | 2,532,800 | 26,863,817 | -0.85% |
| 2023-09-08 | 10.62 | 10.70 | 10.50 | 10.64 | 10.01 | qfq | 2,727,575 | 28,913,120 | -0.93% |
| 2023-09-07 | 10.73 | 10.78 | 10.60 | 10.74 | 10.11 | qfq | 3,795,550 | 40,618,693 | 0.09% |
| 2023-09-06 | 10.57 | 10.78 | 10.57 | 10.73 | 10.10 | qfq | 3,213,076 | 34,410,423 | 0.85% |
| 2023-09-05 | 10.60 | 10.74 | 10.55 | 10.64 | 10.01 | qfq | 3,362,050 | 35,817,417 | 0.00% |
| 2023-09-04 | 10.50 | 10.65 | 10.47 | 10.64 | 10.01 | qfq | 4,313,900 | 45,692,674 | 1.43% |
| 2023-09-01 | 10.32 | 10.53 | 10.32 | 10.49 | 9.87 | qfq | 4,133,949 | 43,230,644 | 1.35% |
| 2023-08-31 | 10.26 | 10.45 | 10.20 | 10.35 | 9.74 | qfq | 3,042,500 | 31,452,065 | 1.57% |
| 2023-08-30 | 9.84 | 10.40 | 9.84 | 10.19 | 9.59 | qfq | 4,551,505 | 46,429,862 | 3.98% |
| 2023-08-29 | 9.44 | 9.82 | 9.36 | 9.80 | 9.22 | qfq | 2,425,475 | 23,544,305 | 3.70% |
| 2023-08-28 | 9.84 | 9.84 | 9.43 | 9.45 | 8.89 | qfq | 1,846,875 | 17,666,132 | 1.18% |
| 2023-08-25 | 9.57 | 9.70 | 9.29 | 9.34 | 8.79 | qfq | 1,699,850 | 16,019,475 | -2.40% |
| 2023-08-24 | 9.52 | 9.62 | 9.36 | 9.57 | 9.01 | qfq | 1,709,350 | 16,263,503 | 1.27% |
| 2023-08-23 | 9.84 | 9.84 | 9.43 | 9.45 | 8.89 | qfq | 2,027,775 | 19,394,007 | -4.16% |
| 2023-08-22 | 10.08 | 10.09 | 9.67 | 9.86 | 9.28 | qfq | 2,616,298 | 25,679,490 | -1.00% |
| 2023-08-21 | 10.15 | 10.22 | 9.93 | 9.96 | 9.37 | qfq | 2,202,100 | 22,219,077 | -1.09% |
| 2023-08-18 | 10.08 | 10.29 | 10.01 | 10.07 | 9.48 | qfq | 3,304,650 | 33,640,837 | -0.30% |
| 2023-08-17 | 9.83 | 10.11 | 9.75 | 10.10 | 9.50 | qfq | 2,074,900 | 20,633,711 | 2.12% |
| 2023-08-16 | 9.93 | 10.09 | 9.88 | 9.89 | 9.31 | qfq | 1,340,150 | 13,347,567 | -1.00% |
| 2023-08-15 | 9.97 | 10.09 | 9.87 | 9.99 | 9.40 | qfq | 1,903,000 | 18,958,244 | 0.81% |
| 2023-08-14 | 9.85 | 10.00 | 9.73 | 9.91 | 9.33 | qfq | 1,959,271 | 19,272,851 | 0.00% |
| 2023-08-11 | 10.19 | 10.19 | 9.90 | 9.91 | 9.33 | qfq | 1,703,700 | 16,975,524 | -2.17% |
| 2023-08-10 | 10.06 | 10.14 | 9.93 | 10.13 | 9.53 | qfq | 1,369,250 | 13,767,167 | 0.80% |
| 2023-08-09 | 10.11 | 10.18 | 10.00 | 10.05 | 9.46 | qfq | 1,855,650 | 18,694,089 | -0.79% |
| 2023-08-08 | 10.35 | 10.37 | 10.11 | 10.13 | 9.53 | qfq | 2,187,600 | 22,273,907 | -2.13% |
| 2023-08-07 | 10.25 | 10.51 | 10.21 | 10.35 | 9.74 | qfq | 2,602,350 | 27,047,145 | -0.10% |
| 2023-08-04 | 10.54 | 10.71 | 10.30 | 10.36 | 9.75 | qfq | 3,444,050 | 35,853,589 | -1.80% |
| 2023-08-03 | 10.65 | 10.73 | 10.46 | 10.55 | 9.93 | qfq | 4,789,200 | 50,579,916 | -1.40% |
| 2023-08-02 | 10.46 | 10.84 | 10.38 | 10.70 | 10.07 | qfq | 6,361,871 | 67,948,200 | 2.00% |
| 2023-08-01 | 10.52 | 10.59 | 10.38 | 10.49 | 9.87 | qfq | 2,478,500 | 25,914,624 | -0.29% |
| 2023-07-31 | 10.63 | 10.70 | 10.49 | 10.52 | 9.90 | qfq | 3,650,350 | 38,543,330 | -0.66% |
| 2023-07-28 | 10.40 | 10.67 | 10.24 | 10.59 | 9.97 | qfq | 4,773,250 | 50,335,263 | 2.32% |
| 2023-07-27 | 10.45 | 10.50 | 10.30 | 10.35 | 9.74 | qfq | 1,359,050 | 14,129,319 | -0.77% |
| 2023-07-26 | 10.43 | 10.49 | 10.35 | 10.43 | 9.82 | qfq | 1,886,300 | 19,649,199 | -0.38% |
| 2023-07-25 | 10.17 | 10.51 | 10.10 | 10.47 | 9.85 | qfq | 3,564,800 | 36,991,552 | 3.77% |
| 2023-07-24 | 9.97 | 10.19 | 9.85 | 10.09 | 9.50 | qfq | 1,947,923 | 19,643,552 | 1.41% |
| 2023-07-21 | 10.15 | 10.26 | 9.93 | 9.95 | 9.36 | qfq | 2,683,850 | 27,073,856 | -2.26% |
| 2023-07-20 | 10.10 | 10.31 | 10.00 | 10.18 | 9.58 | qfq | 3,636,323 | 36,913,133 | 2.11% |
| 2023-07-19 | 10.00 | 10.07 | 9.92 | 9.97 | 9.38 | qfq | 1,443,850 | 14,402,852 | -0.89% |
| 2023-07-18 | 9.93 | 10.07 | 9.62 | 10.06 | 9.47 | qfq | 3,035,983 | 30,014,020 | 0.30% |