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
狄耐克300884.SZ
最近收盘价10.562026-07-17
最近交易日2026-07-17
成交量（股）7,070,528
成交额（元）75,777,587
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.94 | 11.06 | 10.35 | 10.56 | 10.56 | qfq | 7,070,528 | 75,777,587 | -3.56% |
| 2026-07-16 | 10.84 | 11.17 | 10.73 | 10.95 | 10.95 | qfq | 4,790,200 | 52,451,482 | 0.27% |
| 2026-07-15 | 10.94 | 11.25 | 10.87 | 10.92 | 10.92 | qfq | 4,532,110 | 49,877,161 | -1.36% |
| 2026-07-14 | 10.91 | 11.18 | 10.69 | 11.07 | 11.07 | qfq | 6,004,128 | 65,648,540 | 1.56% |
| 2026-07-13 | 11.55 | 11.72 | 10.86 | 10.90 | 10.90 | qfq | 6,214,602 | 69,611,772 | -6.03% |
| 2026-07-10 | 11.68 | 11.97 | 11.50 | 11.60 | 11.60 | qfq | 5,828,968 | 68,576,624 | -0.85% |
| 2026-07-09 | 11.46 | 11.72 | 11.21 | 11.70 | 11.70 | qfq | 6,462,100 | 74,351,223 | 2.09% |
| 2026-07-08 | 11.63 | 11.78 | 11.44 | 11.46 | 11.46 | qfq | 6,156,319 | 71,111,205 | -1.88% |
| 2026-07-07 | 11.92 | 12.30 | 11.63 | 11.68 | 11.68 | qfq | 7,415,441 | 87,646,115 | -2.01% |
| 2026-07-06 | 11.50 | 12.23 | 11.35 | 11.92 | 11.92 | qfq | 14,419,309 | 171,151,977 | 3.11% |
| 2026-07-03 | 10.93 | 11.77 | 10.93 | 11.56 | 11.56 | qfq | 12,192,168 | 140,423,102 | 5.86% |
| 2026-07-02 | 10.99 | 11.25 | 10.79 | 10.92 | 10.92 | qfq | 11,017,120 | 120,914,184 | -0.36% |
| 2026-07-01 | 9.97 | 11.23 | 9.95 | 10.96 | 10.96 | qfq | 16,459,715 | 178,207,080 | 10.48% |
| 2026-06-30 | 9.46 | 10.08 | 9.36 | 9.92 | 9.92 | qfq | 8,463,242 | 83,105,841 | 4.31% |
| 2026-06-29 | 9.51 | 9.59 | 9.18 | 9.51 | 9.51 | qfq | 5,988,423 | 56,507,760 | -0.94% |
| 2026-06-26 | 9.77 | 9.87 | 9.54 | 9.60 | 9.60 | qfq | 4,494,361 | 43,511,142 | -2.83% |
| 2026-06-25 | 10.25 | 10.26 | 9.81 | 9.88 | 9.88 | qfq | 6,645,810 | 66,098,111 | -2.95% |
| 2026-06-24 | 10.57 | 10.75 | 10.09 | 10.18 | 10.18 | qfq | 7,766,460 | 80,469,547 | -3.87% |
| 2026-06-23 | 10.33 | 10.96 | 10.33 | 10.59 | 10.59 | qfq | 8,677,130 | 93,160,885 | 1.53% |
| 2026-06-22 | 10.65 | 10.74 | 10.05 | 10.43 | 10.43 | qfq | 6,065,811 | 62,392,625 | -2.07% |
| 2026-06-18 | 10.59 | 10.94 | 10.50 | 10.65 | 10.65 | qfq | 6,818,585 | 73,063,516 | 0.57% |
| 2026-06-17 | 10.53 | 10.65 | 10.30 | 10.59 | 10.59 | qfq | 4,367,820 | 45,561,377 | 0.09% |
| 2026-06-16 | 10.63 | 10.70 | 10.29 | 10.58 | 10.58 | qfq | 4,824,667 | 50,639,761 | 0.57% |
| 2026-06-15 | 10.40 | 10.64 | 10.39 | 10.52 | 10.52 | qfq | 4,911,610 | 51,710,943 | 1.74% |
| 2026-06-12 | 10.36 | 10.54 | 10.21 | 10.34 | 10.34 | qfq | 4,290,350 | 44,596,012 | 0.58% |
| 2026-06-11 | 10.41 | 10.49 | 10.08 | 10.28 | 10.28 | qfq | 4,712,860 | 48,278,818 | -2.37% |
| 2026-06-10 | 10.80 | 10.80 | 10.28 | 10.53 | 10.53 | qfq | 5,372,210 | 56,541,928 | -2.77% |
| 2026-06-09 | 10.74 | 11.09 | 10.53 | 10.83 | 10.83 | qfq | 5,658,360 | 61,504,065 | 1.69% |
| 2026-06-08 | 10.60 | 10.99 | 10.33 | 10.65 | 10.65 | qfq | 5,275,540 | 56,302,449 | -2.11% |
| 2026-06-05 | 10.69 | 11.08 | 10.52 | 10.88 | 10.88 | qfq | 4,684,190 | 50,784,381 | 0.93% |
| 2026-06-04 | 10.90 | 11.00 | 10.64 | 10.78 | 10.78 | qfq | 4,203,410 | 45,284,943 | -1.19% |
| 2026-06-03 | 11.05 | 11.20 | 10.84 | 10.91 | 10.91 | qfq | 3,989,649 | 43,919,767 | -1.36% |
| 2026-06-02 | 11.41 | 11.43 | 10.90 | 11.06 | 11.06 | qfq | 4,622,735 | 51,177,515 | -2.81% |
| 2026-06-01 | 11.10 | 11.63 | 11.04 | 11.38 | 11.38 | qfq | 5,186,030 | 59,102,367 | 2.61% |
| 2026-05-29 | 11.63 | 11.78 | 11.00 | 11.09 | 11.09 | qfq | 5,226,428 | 58,922,349 | -4.23% |
| 2026-05-28 | 11.51 | 11.72 | 11.20 | 11.58 | 11.58 | qfq | 4,776,758 | 54,899,873 | 0.35% |
| 2026-05-27 | 11.97 | 12.03 | 11.45 | 11.54 | 11.44 | qfq | 5,437,140 | 63,151,754 | -3.59% |
| 2026-05-26 | 12.15 | 12.28 | 11.72 | 11.97 | 11.87 | qfq | 5,937,030 | 70,785,887 | -2.68% |
| 2026-05-25 | 12.50 | 12.78 | 12.24 | 12.30 | 12.20 | qfq | 4,751,660 | 58,723,117 | -1.60% |
| 2026-05-22 | 12.31 | 12.67 | 12.15 | 12.50 | 12.39 | qfq | 5,043,275 | 62,477,169 | 2.04% |
| 2026-05-21 | 12.79 | 13.16 | 12.25 | 12.25 | 12.15 | qfq | 6,796,680 | 86,727,038 | -4.22% |
| 2026-05-20 | 13.10 | 13.30 | 12.70 | 12.79 | 12.68 | qfq | 6,082,120 | 78,229,096 | -3.33% |
| 2026-05-19 | 12.84 | 13.47 | 12.84 | 13.23 | 13.12 | qfq | 8,685,827 | 114,868,726 | 3.28% |
| 2026-05-18 | 12.60 | 12.89 | 12.55 | 12.81 | 12.70 | qfq | 4,453,159 | 56,782,949 | 0.55% |
| 2026-05-15 | 12.95 | 13.07 | 12.61 | 12.74 | 12.63 | qfq | 4,828,450 | 61,855,917 | -1.70% |
| 2026-05-14 | 13.24 | 13.32 | 12.96 | 12.96 | 12.85 | qfq | 4,913,710 | 64,269,002 | -1.59% |
| 2026-05-13 | 13.30 | 13.35 | 13.06 | 13.17 | 13.06 | qfq | 3,978,270 | 52,504,558 | -0.53% |
| 2026-05-12 | 13.53 | 13.54 | 13.20 | 13.24 | 13.13 | qfq | 5,364,750 | 71,589,585 | -1.63% |
| 2026-05-11 | 13.61 | 13.64 | 13.36 | 13.46 | 13.35 | qfq | 6,282,993 | 84,575,898 | -0.37% |
| 2026-05-08 | 13.40 | 13.55 | 13.30 | 13.51 | 13.40 | qfq | 5,225,081 | 70,286,352 | 0.90% |
| 2026-05-07 | 13.17 | 13.40 | 13.15 | 13.39 | 13.28 | qfq | 5,136,241 | 68,467,294 | 1.90% |
| 2026-05-06 | 13.01 | 13.30 | 13.01 | 13.14 | 13.03 | qfq | 6,300,605 | 83,054,922 | 1.31% |
| 2026-04-30 | 12.93 | 13.06 | 12.89 | 12.97 | 12.86 | qfq | 3,608,200 | 46,738,035 | 0.23% |
| 2026-04-29 | 12.64 | 13.08 | 12.57 | 12.94 | 12.83 | qfq | 5,973,998 | 77,263,327 | 2.37% |
| 2026-04-28 | 13.25 | 13.26 | 12.49 | 12.64 | 12.53 | qfq | 8,479,057 | 108,220,598 | -5.11% |
| 2026-04-27 | 12.95 | 13.32 | 12.87 | 13.32 | 13.21 | qfq | 5,080,547 | 66,796,036 | 2.54% |
| 2026-04-24 | 12.95 | 13.05 | 12.71 | 12.99 | 12.88 | qfq | 4,216,756 | 54,342,754 | 0.23% |
| 2026-04-23 | 13.25 | 13.39 | 12.91 | 12.96 | 12.85 | qfq | 4,791,270 | 62,659,444 | -2.78% |
| 2026-04-22 | 13.31 | 13.39 | 13.17 | 13.33 | 13.22 | qfq | 3,416,800 | 45,329,708 | 0.08% |
| 2026-04-21 | 13.48 | 13.54 | 13.17 | 13.32 | 13.21 | qfq | 4,415,110 | 58,631,451 | -1.62% |
| 2026-04-20 | 13.50 | 13.66 | 13.42 | 13.54 | 13.42 | qfq | 5,437,683 | 73,570,162 | 0.30% |
| 2026-04-17 | 13.69 | 13.70 | 13.41 | 13.50 | 13.39 | qfq | 3,971,630 | 53,625,049 | -1.32% |
| 2026-04-16 | 13.46 | 13.70 | 13.38 | 13.68 | 13.56 | qfq | 4,281,513 | 58,168,030 | 1.79% |
| 2026-04-15 | 13.74 | 13.78 | 13.37 | 13.44 | 13.33 | qfq | 4,199,840 | 56,907,921 | -1.90% |
| 2026-04-14 | 13.59 | 13.71 | 13.46 | 13.70 | 13.58 | qfq | 4,281,840 | 58,274,607 | 1.56% |
| 2026-04-13 | 13.47 | 13.53 | 13.38 | 13.49 | 13.38 | qfq | 2,705,230 | 36,404,284 | 0.07% |
| 2026-04-10 | 13.39 | 13.60 | 13.39 | 13.48 | 13.37 | qfq | 3,210,455 | 43,380,417 | 1.20% |
| 2026-04-09 | 13.57 | 13.61 | 13.23 | 13.32 | 13.21 | qfq | 4,290,330 | 57,485,357 | -2.27% |
| 2026-04-08 | 13.35 | 13.63 | 13.35 | 13.63 | 13.51 | qfq | 5,070,690 | 68,658,822 | 3.73% |
| 2026-04-07 | 12.81 | 13.24 | 12.77 | 13.14 | 13.03 | qfq | 4,390,100 | 57,521,377 | 3.06% |
| 2026-04-03 | 13.18 | 13.25 | 12.71 | 12.75 | 12.64 | qfq | 3,579,180 | 46,178,231 | -2.97% |
| 2026-04-02 | 13.41 | 13.49 | 13.06 | 13.14 | 13.03 | qfq | 3,950,639 | 52,326,976 | -1.94% |
| 2026-04-01 | 13.47 | 13.47 | 13.26 | 13.40 | 13.29 | qfq | 3,539,700 | 47,338,451 | 1.75% |
| 2026-03-31 | 13.39 | 13.58 | 13.13 | 13.17 | 13.06 | qfq | 3,572,200 | 47,695,262 | -1.13% |
| 2026-03-30 | 13.08 | 13.35 | 13.01 | 13.32 | 13.21 | qfq | 3,301,376 | 43,571,411 | 0.00% |
| 2026-03-27 | 13.02 | 13.34 | 12.97 | 13.32 | 13.21 | qfq | 3,558,250 | 47,041,539 | 0.91% |
| 2026-03-26 | 13.53 | 13.65 | 13.00 | 13.20 | 13.09 | qfq | 4,905,291 | 65,143,549 | -2.87% |
| 2026-03-25 | 13.49 | 13.70 | 13.47 | 13.59 | 13.47 | qfq | 6,144,422 | 83,401,913 | 0.59% |
| 2026-03-24 | 13.30 | 13.53 | 12.97 | 13.51 | 13.40 | qfq | 7,365,939 | 97,841,641 | 4.49% |
| 2026-03-23 | 13.77 | 13.84 | 12.76 | 12.93 | 12.82 | qfq | 8,041,550 | 106,824,918 | -7.97% |
| 2026-03-20 | 14.78 | 14.78 | 13.92 | 14.05 | 13.93 | qfq | 6,152,522 | 88,247,896 | -3.90% |
| 2026-03-19 | 14.58 | 14.78 | 14.38 | 14.62 | 14.50 | qfq | 5,545,912 | 80,809,767 | -1.15% |
| 2026-03-18 | 14.49 | 14.82 | 14.38 | 14.79 | 14.66 | qfq | 4,357,060 | 63,648,687 | 2.49% |
| 2026-03-17 | 14.90 | 15.00 | 14.40 | 14.43 | 14.31 | qfq | 5,771,200 | 84,980,703 | -3.15% |
| 2026-03-16 | 14.66 | 14.98 | 14.60 | 14.90 | 14.77 | qfq | 5,725,520 | 84,908,150 | 0.74% |
| 2026-03-13 | 14.81 | 15.08 | 14.55 | 14.79 | 14.66 | qfq | 7,662,648 | 113,426,280 | -0.40% |
| 2026-03-12 | 15.08 | 15.10 | 14.80 | 14.85 | 14.72 | qfq | 5,864,385 | 87,427,996 | -1.98% |
| 2026-03-11 | 15.25 | 15.47 | 15.09 | 15.15 | 15.02 | qfq | 6,926,278 | 105,725,758 | -0.72% |
| 2026-03-10 | 15.11 | 15.28 | 15.04 | 15.26 | 15.13 | qfq | 5,599,150 | 85,134,327 | 2.42% |
| 2026-03-09 | 14.61 | 14.94 | 14.43 | 14.90 | 14.77 | qfq | 6,472,920 | 94,954,680 | -0.33% |
| 2026-03-06 | 14.54 | 15.04 | 14.49 | 14.95 | 14.82 | qfq | 6,567,297 | 98,131,629 | 1.84% |
| 2026-03-05 | 14.51 | 14.84 | 14.41 | 14.68 | 14.56 | qfq | 7,885,884 | 115,650,711 | 3.09% |
| 2026-03-04 | 14.13 | 14.40 | 13.99 | 14.24 | 14.12 | qfq | 7,097,039 | 100,864,952 | -0.90% |
| 2026-03-03 | 15.10 | 15.15 | 14.30 | 14.37 | 14.25 | qfq | 9,794,502 | 143,433,270 | -4.64% |
| 2026-03-02 | 15.70 | 15.77 | 14.97 | 15.07 | 14.94 | qfq | 13,237,376 | 201,957,588 | -5.69% |
| 2026-02-27 | 15.80 | 16.00 | 15.67 | 15.98 | 15.84 | qfq | 8,473,610 | 134,365,452 | 1.40% |
| 2026-02-26 | 15.89 | 15.94 | 15.70 | 15.76 | 15.63 | qfq | 7,590,780 | 119,512,761 | -0.82% |
| 2026-02-25 | 15.75 | 15.98 | 15.69 | 15.89 | 15.75 | qfq | 7,892,450 | 125,495,393 | 1.02% |
| 2026-02-24 | 15.88 | 15.90 | 15.62 | 15.73 | 15.60 | qfq | 6,906,015 | 108,483,146 | 0.32% |
| 2026-02-13 | 15.58 | 15.88 | 15.51 | 15.68 | 15.55 | qfq | 8,191,240 | 129,278,066 | 0.26% |
| 2026-02-12 | 15.60 | 15.71 | 15.31 | 15.64 | 15.51 | qfq | 6,221,635 | 96,799,210 | 0.19% |
| 2026-02-11 | 15.57 | 15.72 | 15.56 | 15.61 | 15.48 | qfq | 4,725,253 | 73,854,728 | -0.06% |
| 2026-02-10 | 15.91 | 15.91 | 15.60 | 15.62 | 15.49 | qfq | 8,201,365 | 128,915,802 | -1.70% |
| 2026-02-09 | 15.70 | 15.95 | 15.63 | 15.89 | 15.75 | qfq | 9,169,657 | 145,238,761 | 2.19% |
| 2026-02-06 | 15.45 | 15.70 | 15.28 | 15.55 | 15.42 | qfq | 6,583,050 | 102,135,676 | -0.64% |
| 2026-02-05 | 15.61 | 15.91 | 15.43 | 15.65 | 15.52 | qfq | 8,353,955 | 130,853,864 | -0.57% |
| 2026-02-04 | 15.70 | 15.82 | 15.55 | 15.74 | 15.61 | qfq | 8,591,557 | 134,386,836 | -0.63% |
| 2026-02-03 | 15.46 | 15.85 | 15.46 | 15.84 | 15.71 | qfq | 10,030,801 | 157,428,810 | 2.26% |
| 2026-02-02 | 15.25 | 15.79 | 15.25 | 15.49 | 15.36 | qfq | 10,003,077 | 155,893,298 | 0.26% |
| 2026-01-30 | 15.14 | 15.49 | 14.95 | 15.45 | 15.32 | qfq | 9,881,520 | 151,112,749 | 1.38% |
| 2026-01-29 | 15.15 | 15.70 | 15.14 | 15.24 | 15.11 | qfq | 11,562,373 | 178,563,494 | 0.59% |
| 2026-01-28 | 15.56 | 15.58 | 15.06 | 15.15 | 15.02 | qfq | 7,293,996 | 111,168,822 | -1.11% |
| 2026-01-27 | 15.55 | 15.55 | 14.88 | 15.32 | 15.19 | qfq | 9,133,140 | 138,383,355 | -1.16% |
| 2026-01-26 | 16.05 | 16.05 | 15.25 | 15.50 | 15.37 | qfq | 12,587,834 | 195,944,276 | -3.55% |
| 2026-01-23 | 15.90 | 16.14 | 15.73 | 16.07 | 15.93 | qfq | 11,306,319 | 181,060,568 | 2.03% |
| 2026-01-22 | 15.83 | 15.98 | 15.62 | 15.75 | 15.62 | qfq | 8,527,876 | 134,633,126 | 0.32% |
| 2026-01-21 | 15.62 | 15.85 | 15.55 | 15.70 | 15.57 | qfq | 7,025,580 | 110,534,547 | -1.01% |
| 2026-01-20 | 16.24 | 16.40 | 15.61 | 15.86 | 15.73 | qfq | 15,628,018 | 248,756,374 | -3.29% |
| 2026-01-19 | 16.24 | 16.58 | 16.11 | 16.40 | 16.26 | qfq | 12,992,142 | 212,374,335 | -0.12% |
| 2026-01-16 | 16.61 | 16.75 | 16.16 | 16.42 | 16.28 | qfq | 12,668,619 | 207,610,927 | -1.38% |
| 2026-01-15 | 17.09 | 17.15 | 16.45 | 16.65 | 16.51 | qfq | 17,124,461 | 285,567,348 | -3.25% |
| 2026-01-14 | 17.29 | 17.67 | 16.80 | 17.21 | 17.06 | qfq | 29,441,301 | 509,408,378 | -1.66% |
| 2026-01-13 | 18.07 | 18.28 | 17.31 | 17.50 | 17.35 | qfq | 29,754,895 | 525,498,668 | -3.74% |
| 2026-01-12 | 17.27 | 18.38 | 17.20 | 18.18 | 18.03 | qfq | 42,776,634 | 758,409,801 | 6.88% |
| 2026-01-09 | 16.98 | 17.37 | 16.71 | 17.01 | 16.87 | qfq | 33,967,371 | 579,663,164 | -1.56% |
| 2026-01-08 | 16.99 | 17.83 | 16.70 | 17.28 | 17.13 | qfq | 44,020,576 | 758,760,058 | 3.29% |
| 2026-01-07 | 17.58 | 17.69 | 16.65 | 16.73 | 16.59 | qfq | 48,172,817 | 814,405,723 | -5.91% |
| 2026-01-06 | 18.75 | 19.18 | 17.50 | 17.78 | 17.63 | qfq | 81,434,459 | 1,492,101,085 | 0.11% |
| 2026-01-05 | 16.01 | 17.76 | 15.90 | 17.76 | 17.61 | qfq | 50,701,583 | 853,084,623 | 20.00% |
| 2025-12-31 | 14.69 | 15.02 | 14.48 | 14.80 | 14.67 | qfq | 9,485,528 | 140,150,310 | 0.82% |
| 2025-12-30 | 15.00 | 15.09 | 14.61 | 14.68 | 14.56 | qfq | 12,969,327 | 192,029,229 | -3.17% |
| 2025-12-29 | 15.03 | 15.59 | 14.80 | 15.16 | 15.03 | qfq | 14,105,213 | 215,078,175 | 0.66% |
| 2025-12-26 | 15.06 | 15.39 | 14.93 | 15.06 | 14.93 | qfq | 11,509,627 | 174,170,191 | -1.25% |
| 2025-12-25 | 15.04 | 15.35 | 14.71 | 15.25 | 15.12 | qfq | 18,960,863 | 284,946,234 | 1.80% |
| 2025-12-24 | 13.94 | 15.11 | 13.84 | 14.98 | 14.85 | qfq | 23,193,334 | 339,752,524 | 7.77% |
| 2025-12-23 | 14.07 | 14.20 | 13.83 | 13.90 | 13.78 | qfq | 8,238,918 | 115,050,541 | -1.63% |
| 2025-12-22 | 14.35 | 14.46 | 14.09 | 14.13 | 14.01 | qfq | 10,200,640 | 144,720,039 | -1.60% |
| 2025-12-19 | 14.10 | 14.57 | 13.95 | 14.36 | 14.24 | qfq | 13,536,353 | 193,357,381 | 1.84% |
| 2025-12-18 | 13.92 | 14.45 | 13.90 | 14.10 | 13.98 | qfq | 10,966,960 | 155,779,351 | 0.07% |
| 2025-12-17 | 14.53 | 14.67 | 13.75 | 14.09 | 13.97 | qfq | 14,008,838 | 196,967,929 | -2.96% |
| 2025-12-16 | 14.87 | 14.97 | 14.28 | 14.52 | 14.40 | qfq | 11,563,276 | 168,173,194 | -2.81% |
| 2025-12-15 | 14.74 | 15.24 | 14.68 | 14.94 | 14.81 | qfq | 12,507,300 | 187,423,985 | -0.13% |
| 2025-12-12 | 15.35 | 15.50 | 14.88 | 14.96 | 14.83 | qfq | 17,725,132 | 269,249,656 | -2.29% |
| 2025-12-11 | 15.85 | 15.98 | 15.28 | 15.31 | 15.18 | qfq | 22,112,609 | 342,677,557 | -3.89% |
| 2025-12-10 | 16.06 | 16.38 | 15.72 | 15.93 | 15.79 | qfq | 23,368,708 | 375,127,654 | -0.81% |
| 2025-12-09 | 15.85 | 16.49 | 15.85 | 16.06 | 15.92 | qfq | 27,751,833 | 448,634,823 | -2.07% |
| 2025-12-08 | 15.73 | 16.65 | 15.65 | 16.40 | 16.26 | qfq | 43,540,663 | 700,425,316 | 1.86% |
| 2025-12-05 | 14.71 | 17.50 | 14.66 | 16.10 | 15.96 | qfq | 48,927,810 | 784,148,355 | 9.45% |
| 2025-12-04 | 14.65 | 15.00 | 14.51 | 14.71 | 14.59 | qfq | 12,719,729 | 187,536,873 | -0.41% |
| 2025-12-03 | 15.15 | 15.32 | 14.65 | 14.77 | 14.64 | qfq | 17,697,001 | 262,517,795 | -2.44% |
| 2025-12-02 | 14.63 | 15.38 | 14.48 | 15.14 | 15.01 | qfq | 26,476,947 | 396,411,674 | 3.49% |
| 2025-12-01 | 14.20 | 15.00 | 14.20 | 14.63 | 14.51 | qfq | 18,232,548 | 268,394,834 | 2.59% |
| 2025-11-28 | 14.17 | 14.28 | 13.79 | 14.26 | 14.14 | qfq | 9,923,021 | 139,584,659 | 1.71% |
| 2025-11-27 | 13.80 | 14.65 | 13.70 | 14.02 | 13.90 | qfq | 12,549,700 | 176,871,456 | 3.01% |
| 2025-11-26 | 13.80 | 14.08 | 13.58 | 13.61 | 13.49 | qfq | 7,056,849 | 97,411,801 | -1.38% |
| 2025-11-25 | 13.46 | 13.92 | 13.46 | 13.80 | 13.68 | qfq | 8,484,078 | 116,826,327 | 2.99% |
| 2025-11-24 | 13.08 | 13.50 | 12.92 | 13.40 | 13.29 | qfq | 7,574,290 | 100,539,563 | 3.32% |
| 2025-11-21 | 13.48 | 13.71 | 12.84 | 12.97 | 12.86 | qfq | 8,776,063 | 115,275,384 | -5.05% |
| 2025-11-20 | 13.80 | 14.02 | 13.41 | 13.66 | 13.54 | qfq | 8,364,570 | 114,413,296 | -0.51% |
| 2025-11-19 | 14.12 | 14.19 | 13.62 | 13.73 | 13.61 | qfq | 10,256,551 | 141,725,589 | -2.69% |
| 2025-11-18 | 14.60 | 14.60 | 14.02 | 14.11 | 13.99 | qfq | 18,298,011 | 259,984,538 | -5.81% |
| 2025-11-17 | 14.50 | 15.07 | 14.40 | 14.98 | 14.85 | qfq | 21,825,760 | 322,772,700 | 1.97% |
| 2025-11-14 | 14.36 | 14.72 | 14.29 | 14.69 | 14.57 | qfq | 16,330,410 | 236,221,419 | 0.82% |
| 2025-11-13 | 14.19 | 14.69 | 14.02 | 14.57 | 14.45 | qfq | 21,279,168 | 307,827,891 | 2.46% |
| 2025-11-12 | 13.76 | 14.46 | 13.76 | 14.22 | 14.10 | qfq | 19,184,143 | 272,757,188 | 3.12% |
| 2025-11-11 | 13.90 | 14.06 | 13.71 | 13.79 | 13.67 | qfq | 6,558,875 | 90,739,094 | -1.15% |
| 2025-11-10 | 13.86 | 13.97 | 13.80 | 13.95 | 13.83 | qfq | 6,293,319 | 87,433,349 | 0.50% |
| 2025-11-07 | 14.00 | 14.12 | 13.78 | 13.88 | 13.76 | qfq | 7,657,103 | 106,194,228 | -1.42% |
| 2025-11-06 | 14.02 | 14.13 | 13.85 | 14.08 | 13.96 | qfq | 10,625,435 | 148,697,453 | 0.50% |
| 2025-11-05 | 14.11 | 14.15 | 13.88 | 14.01 | 13.89 | qfq | 11,367,554 | 158,930,308 | -1.20% |
| 2025-11-04 | 13.62 | 14.27 | 13.47 | 14.18 | 14.06 | qfq | 21,701,876 | 304,466,827 | 3.50% |
| 2025-11-03 | 13.52 | 13.70 | 13.44 | 13.70 | 13.58 | qfq | 5,668,120 | 77,009,434 | 1.18% |
| 2025-10-31 | 13.41 | 13.69 | 13.40 | 13.54 | 13.42 | qfq | 6,046,800 | 81,838,333 | 0.52% |
| 2025-10-30 | 13.67 | 13.67 | 13.43 | 13.47 | 13.36 | qfq | 7,448,540 | 100,828,904 | -1.46% |
| 2025-10-29 | 13.95 | 14.01 | 13.58 | 13.67 | 13.55 | qfq | 10,793,179 | 147,877,375 | -2.36% |
| 2025-10-28 | 13.62 | 14.09 | 13.50 | 14.00 | 13.88 | qfq | 15,853,493 | 220,914,214 | 2.71% |
| 2025-10-27 | 13.82 | 13.83 | 13.53 | 13.63 | 13.51 | qfq | 8,478,528 | 115,775,438 | -0.73% |
| 2025-10-24 | 13.33 | 13.84 | 13.29 | 13.73 | 13.61 | qfq | 11,869,611 | 162,051,055 | 3.08% |
| 2025-10-23 | 13.44 | 13.44 | 13.11 | 13.32 | 13.21 | qfq | 6,510,600 | 86,061,383 | -0.75% |
| 2025-10-22 | 13.50 | 13.57 | 13.38 | 13.42 | 13.31 | qfq | 8,525,560 | 114,733,545 | -1.32% |
| 2025-10-21 | 13.49 | 13.64 | 13.21 | 13.60 | 13.48 | qfq | 16,426,148 | 220,583,918 | -0.22% |
| 2025-10-20 | 12.97 | 14.42 | 12.90 | 13.63 | 13.51 | qfq | 24,220,803 | 329,123,181 | 10.19% |
| 2025-10-17 | 12.83 | 12.90 | 12.35 | 12.37 | 12.26 | qfq | 5,039,690 | 63,366,806 | -3.96% |
| 2025-10-16 | 12.87 | 13.00 | 12.81 | 12.88 | 12.77 | qfq | 3,145,860 | 40,534,364 | -0.62% |
| 2025-10-15 | 12.81 | 13.05 | 12.68 | 12.96 | 12.85 | qfq | 4,410,378 | 57,114,817 | 1.09% |
| 2025-10-14 | 13.19 | 13.25 | 12.75 | 12.82 | 12.71 | qfq | 5,818,750 | 75,607,804 | -2.44% |
| 2025-10-13 | 12.68 | 13.43 | 12.38 | 13.14 | 13.03 | qfq | 7,269,111 | 94,934,941 | -0.08% |
| 2025-10-10 | 13.14 | 13.24 | 13.02 | 13.15 | 13.04 | qfq | 4,458,860 | 58,503,050 | -0.15% |
| 2025-10-09 | 13.03 | 13.21 | 12.93 | 13.17 | 13.06 | qfq | 4,257,431 | 55,905,983 | 1.62% |
| 2025-09-30 | 13.00 | 13.35 | 12.96 | 12.96 | 12.85 | qfq | 4,039,510 | 52,811,769 | -0.31% |
| 2025-09-29 | 12.79 | 13.04 | 12.62 | 13.00 | 12.89 | qfq | 4,382,084 | 56,349,720 | 1.33% |
| 2025-09-26 | 13.16 | 13.16 | 12.83 | 12.83 | 12.72 | qfq | 5,637,240 | 73,237,502 | -3.17% |
| 2025-09-25 | 13.18 | 13.49 | 13.01 | 13.25 | 13.14 | qfq | 8,189,651 | 108,268,519 | 0.53% |
| 2025-09-24 | 12.79 | 13.43 | 12.67 | 13.18 | 13.07 | qfq | 6,992,619 | 91,302,505 | 2.97% |
| 2025-09-23 | 13.34 | 13.34 | 12.40 | 12.80 | 12.69 | qfq | 9,766,147 | 124,487,695 | -4.19% |
| 2025-09-22 | 13.24 | 13.49 | 13.06 | 13.36 | 13.25 | qfq | 6,360,560 | 84,215,198 | 1.29% |
| 2025-09-19 | 13.37 | 13.51 | 13.12 | 13.19 | 13.08 | qfq | 5,461,741 | 72,409,270 | -1.49% |
| 2025-09-18 | 13.82 | 13.93 | 13.28 | 13.39 | 13.28 | qfq | 9,382,080 | 128,105,497 | -2.90% |
| 2025-09-17 | 13.85 | 13.91 | 13.70 | 13.79 | 13.67 | qfq | 5,645,880 | 77,897,323 | -0.43% |
| 2025-09-16 | 13.42 | 13.92 | 13.33 | 13.85 | 13.73 | qfq | 8,216,089 | 112,412,231 | 3.20% |
| 2025-09-15 | 13.48 | 13.60 | 13.34 | 13.42 | 13.31 | qfq | 4,858,217 | 65,179,142 | -1.03% |
| 2025-09-12 | 13.68 | 13.94 | 13.54 | 13.56 | 13.44 | qfq | 8,139,688 | 111,661,845 | 0.07% |
| 2025-09-11 | 13.40 | 13.58 | 13.16 | 13.55 | 13.43 | qfq | 5,304,258 | 71,208,025 | 1.35% |
| 2025-09-10 | 13.40 | 13.59 | 13.34 | 13.37 | 13.26 | qfq | 4,558,980 | 61,371,881 | 0.07% |
| 2025-09-09 | 13.66 | 13.66 | 13.26 | 13.36 | 13.25 | qfq | 5,564,260 | 74,778,757 | -2.41% |
| 2025-09-08 | 13.62 | 13.78 | 13.49 | 13.69 | 13.57 | qfq | 6,214,820 | 84,729,734 | 0.96% |
| 2025-09-05 | 13.45 | 13.58 | 13.20 | 13.56 | 13.44 | qfq | 6,260,354 | 84,205,552 | 2.11% |
| 2025-09-04 | 13.26 | 13.67 | 13.11 | 13.28 | 13.17 | qfq | 7,137,452 | 95,700,164 | 0.30% |
| 2025-09-03 | 13.64 | 13.71 | 13.19 | 13.24 | 13.13 | qfq | 6,407,040 | 86,032,426 | -3.22% |
| 2025-09-02 | 14.00 | 14.06 | 13.32 | 13.68 | 13.56 | qfq | 9,727,230 | 132,598,837 | -3.12% |
| 2025-09-01 | 13.68 | 14.15 | 13.68 | 14.12 | 14.00 | qfq | 10,730,199 | 150,015,620 | 3.37% |
| 2025-08-29 | 13.95 | 14.00 | 13.61 | 13.66 | 13.54 | qfq | 8,952,710 | 123,227,899 | -2.01% |
| 2025-08-28 | 13.80 | 14.08 | 13.35 | 13.94 | 13.82 | qfq | 16,541,702 | 228,063,374 | -1.27% |
| 2025-08-27 | 14.60 | 14.89 | 14.10 | 14.12 | 14.00 | qfq | 15,051,926 | 220,697,673 | -3.02% |
| 2025-08-26 | 14.62 | 14.74 | 14.55 | 14.56 | 14.44 | qfq | 8,508,118 | 124,623,182 | -1.15% |
| 2025-08-25 | 14.69 | 14.90 | 14.60 | 14.73 | 14.60 | qfq | 12,913,733 | 190,198,936 | 0.61% |
| 2025-08-22 | 14.62 | 14.68 | 14.49 | 14.64 | 14.52 | qfq | 9,353,990 | 136,222,793 | 0.34% |
| 2025-08-21 | 14.80 | 14.80 | 14.48 | 14.59 | 14.47 | qfq | 10,074,322 | 147,485,217 | -1.68% |
| 2025-08-20 | 14.70 | 14.84 | 14.40 | 14.84 | 14.71 | qfq | 13,658,424 | 199,960,115 | 0.54% |
| 2025-08-19 | 14.90 | 14.98 | 14.60 | 14.76 | 14.63 | qfq | 16,216,724 | 239,683,292 | -1.20% |
| 2025-08-18 | 15.13 | 15.22 | 14.79 | 14.94 | 14.81 | qfq | 23,809,703 | 356,155,249 | -1.90% |
| 2025-08-15 | 15.15 | 15.43 | 14.96 | 15.23 | 15.10 | qfq | 27,377,043 | 416,240,773 | -1.23% |
| 2025-08-14 | 14.78 | 15.48 | 14.41 | 15.42 | 15.29 | qfq | 40,545,668 | 610,084,617 | 4.12% |
| 2025-08-13 | 14.84 | 15.15 | 14.63 | 14.81 | 14.68 | qfq | 26,588,907 | 395,520,271 | -0.87% |
| 2025-08-12 | 14.36 | 15.26 | 14.30 | 14.94 | 14.81 | qfq | 33,001,639 | 491,657,671 | 3.03% |
| 2025-08-11 | 14.23 | 14.83 | 14.06 | 14.50 | 14.38 | qfq | 30,231,602 | 438,860,648 | -0.34% |
| 2025-08-08 | 14.70 | 15.88 | 14.38 | 14.55 | 14.43 | qfq | 51,152,438 | 764,471,067 | 1.68% |
| 2025-08-07 | 14.00 | 14.31 | 14.00 | 14.31 | 14.19 | qfq | 15,193,620 | 214,559,217 | 1.42% |
| 2025-08-06 | 13.90 | 14.11 | 13.83 | 14.11 | 13.99 | qfq | 16,303,404 | 227,566,761 | 0.57% |
| 2025-08-05 | 13.62 | 14.14 | 13.56 | 14.03 | 13.91 | qfq | 20,527,856 | 283,931,934 | 2.93% |
| 2025-08-04 | 13.55 | 13.65 | 13.24 | 13.63 | 13.51 | qfq | 14,031,543 | 189,425,207 | 1.79% |
| 2025-08-01 | 13.18 | 13.45 | 13.17 | 13.39 | 13.28 | qfq | 9,404,500 | 125,237,975 | 1.21% |
| 2025-07-31 | 13.34 | 13.54 | 13.14 | 13.23 | 13.12 | qfq | 9,460,080 | 126,078,535 | -0.82% |
| 2025-07-30 | 13.48 | 13.50 | 13.18 | 13.34 | 13.23 | qfq | 8,323,470 | 111,070,039 | -1.40% |
| 2025-07-29 | 13.64 | 13.64 | 13.40 | 13.53 | 13.42 | qfq | 8,325,740 | 112,214,167 | -0.81% |
| 2025-07-28 | 13.63 | 13.73 | 13.57 | 13.64 | 13.52 | qfq | 9,034,224 | 123,306,264 | -0.22% |
| 2025-07-25 | 13.53 | 13.72 | 13.45 | 13.67 | 13.55 | qfq | 11,188,820 | 152,017,263 | 0.81% |
| 2025-07-24 | 13.42 | 13.66 | 13.42 | 13.56 | 13.44 | qfq | 9,476,120 | 128,190,371 | 0.97% |
| 2025-07-23 | 13.60 | 13.63 | 13.35 | 13.43 | 13.32 | qfq | 12,970,540 | 174,608,661 | -1.90% |
| 2025-07-22 | 13.92 | 14.19 | 13.58 | 13.69 | 13.57 | qfq | 17,404,270 | 239,385,629 | -1.08% |
| 2025-07-21 | 13.53 | 14.06 | 13.44 | 13.84 | 13.72 | qfq | 22,264,730 | 306,864,175 | 1.39% |
| 2025-07-18 | 13.91 | 14.65 | 13.53 | 13.65 | 13.53 | qfq | 30,464,736 | 423,304,515 | 1.71% |
| 2025-07-17 | 13.25 | 13.48 | 13.11 | 13.42 | 13.31 | qfq | 16,217,390 | 216,217,893 | 1.36% |
| 2025-07-16 | 13.27 | 13.68 | 13.10 | 13.24 | 13.13 | qfq | 23,410,666 | 311,610,224 | 3.52% |
| 2025-07-15 | 12.92 | 12.93 | 12.52 | 12.79 | 12.68 | qfq | 8,291,160 | 105,409,451 | -1.16% |
| 2025-07-14 | 12.92 | 12.96 | 12.74 | 12.94 | 12.83 | qfq | 6,528,990 | 83,868,252 | 0.39% |
| 2025-07-11 | 12.83 | 12.96 | 12.71 | 12.89 | 12.78 | qfq | 8,119,030 | 104,274,326 | 0.47% |
| 2025-07-10 | 13.05 | 13.05 | 12.76 | 12.83 | 12.72 | qfq | 10,301,648 | 132,396,566 | -1.84% |
| 2025-07-09 | 13.22 | 13.34 | 13.01 | 13.07 | 12.96 | qfq | 11,136,800 | 146,356,903 | -1.28% |
| 2025-07-08 | 13.08 | 13.27 | 13.08 | 13.24 | 13.13 | qfq | 11,479,750 | 151,707,503 | 0.53% |
| 2025-07-07 | 13.03 | 13.28 | 12.95 | 13.17 | 13.06 | qfq | 14,201,430 | 186,472,605 | -0.15% |
| 2025-07-04 | 13.65 | 13.79 | 13.15 | 13.19 | 13.08 | qfq | 24,176,128 | 324,195,727 | -0.38% |
| 2025-07-03 | 13.40 | 13.49 | 13.14 | 13.24 | 13.13 | qfq | 15,909,160 | 210,814,489 | -1.12% |
| 2025-07-02 | 13.43 | 13.83 | 13.25 | 13.39 | 13.28 | qfq | 25,844,030 | 348,212,483 | -1.18% |
| 2025-07-01 | 13.43 | 13.98 | 13.21 | 13.55 | 13.43 | qfq | 35,302,770 | 480,482,893 | 0.97% |
| 2025-06-30 | 13.15 | 13.50 | 12.91 | 13.42 | 13.31 | qfq | 31,420,253 | 416,827,368 | 6.09% |
| 2025-06-27 | 12.73 | 12.85 | 12.63 | 12.65 | 12.54 | qfq | 10,545,550 | 134,171,698 | -0.63% |
| 2025-06-26 | 12.83 | 13.01 | 12.73 | 12.73 | 12.62 | qfq | 15,038,040 | 193,782,065 | -1.39% |
| 2025-06-25 | 12.79 | 12.95 | 12.64 | 12.91 | 12.80 | qfq | 15,662,622 | 200,654,704 | 0.70% |
| 2025-06-24 | 12.57 | 12.84 | 12.41 | 12.82 | 12.71 | qfq | 15,775,300 | 199,844,630 | 2.23% |
| 2025-06-23 | 12.09 | 12.59 | 12.05 | 12.54 | 12.43 | qfq | 15,269,397 | 189,590,052 | 2.45% |
| 2025-06-20 | 12.71 | 12.87 | 12.13 | 12.24 | 12.14 | qfq | 21,979,968 | 272,080,955 | -4.97% |
| 2025-06-19 | 13.34 | 13.50 | 12.85 | 12.88 | 12.77 | qfq | 34,535,141 | 453,406,469 | -6.12% |
| 2025-06-18 | 13.40 | 14.64 | 13.40 | 13.72 | 13.60 | qfq | 49,456,171 | 684,631,065 | -3.79% |
| 2025-06-17 | 13.10 | 14.70 | 13.09 | 14.26 | 14.14 | qfq | 65,174,979 | 902,085,467 | 16.03% |
| 2025-06-16 | 11.85 | 12.33 | 11.85 | 12.29 | 12.19 | qfq | 9,141,197 | 111,687,394 | 3.10% |
| 2025-06-13 | 12.35 | 12.45 | 11.89 | 11.92 | 11.82 | qfq | 9,571,710 | 115,127,450 | -3.01% |
| 2025-06-12 | 12.06 | 12.49 | 12.00 | 12.29 | 12.19 | qfq | 12,328,750 | 151,660,066 | 1.32% |
| 2025-06-11 | 12.21 | 12.35 | 12.08 | 12.13 | 12.03 | qfq | 8,219,910 | 100,194,704 | -0.74% |
| 2025-06-10 | 12.47 | 12.53 | 12.04 | 12.22 | 12.12 | qfq | 11,526,850 | 141,354,678 | -2.24% |
| 2025-06-09 | 12.34 | 12.50 | 12.29 | 12.50 | 12.39 | qfq | 9,454,260 | 117,475,059 | 1.46% |
| 2025-06-06 | 12.31 | 12.51 | 12.20 | 12.32 | 12.22 | qfq | 10,081,000 | 124,027,326 | -0.73% |
| 2025-06-05 | 12.29 | 12.43 | 12.18 | 12.41 | 12.30 | qfq | 11,610,280 | 142,834,227 | 0.40% |
| 2025-06-04 | 12.41 | 12.57 | 12.31 | 12.36 | 12.25 | qfq | 11,008,130 | 136,302,767 | -0.32% |
| 2025-06-03 | 11.91 | 12.57 | 11.84 | 12.40 | 12.29 | qfq | 16,075,347 | 199,153,352 | 1.31% |
| 2025-05-30 | 12.30 | 12.68 | 12.09 | 12.24 | 12.14 | qfq | 25,498,282 | 316,566,685 | 0.16% |
| 2025-05-29 | 11.89 | 12.24 | 11.89 | 12.22 | 12.12 | qfq | 10,084,000 | 122,633,692 | 2.09% |
| 2025-05-28 | 12.07 | 12.34 | 11.87 | 11.97 | 11.87 | qfq | 10,211,900 | 123,032,057 | -1.07% |
| 2025-05-27 | 12.15 | 12.18 | 11.92 | 12.10 | 12.00 | qfq | 8,781,961 | 105,872,454 | -0.49% |
| 2025-05-26 | 12.00 | 12.19 | 11.85 | 12.16 | 12.06 | qfq | 9,695,160 | 116,802,970 | 1.84% |
| 2025-05-23 | 12.26 | 12.30 | 11.87 | 11.94 | 11.84 | qfq | 14,756,158 | 177,727,107 | -2.13% |
| 2025-05-22 | 12.58 | 12.65 | 12.11 | 12.20 | 12.10 | qfq | 21,446,667 | 263,999,896 | -4.76% |
| 2025-05-21 | 12.90 | 13.08 | 12.71 | 12.81 | 12.70 | qfq | 24,360,379 | 314,991,597 | 0.08% |
| 2025-05-20 | 12.90 | 12.94 | 12.60 | 12.80 | 12.69 | qfq | 18,694,842 | 238,251,143 | 0.71% |
| 2025-05-19 | 12.70 | 12.86 | 12.38 | 12.71 | 12.60 | qfq | 18,143,870 | 227,846,477 | 1.19% |
| 2025-05-16 | 12.57 | 12.90 | 12.53 | 12.56 | 12.45 | qfq | 19,711,296 | 250,305,196 | -0.48% |
| 2025-05-15 | 13.05 | 13.05 | 12.62 | 12.62 | 12.51 | qfq | 18,341,026 | 234,274,659 | -3.15% |
| 2025-05-14 | 13.12 | 13.33 | 12.86 | 13.03 | 12.92 | qfq | 28,965,051 | 376,702,590 | -2.91% |
| 2025-05-13 | 13.20 | 13.49 | 12.93 | 13.42 | 13.31 | qfq | 41,505,899 | 548,996,067 | 0.68% |
| 2025-05-12 | 13.15 | 13.52 | 12.81 | 13.33 | 13.22 | qfq | 47,698,730 | 627,266,034 | 1.06% |
| 2025-05-09 | 13.94 | 14.30 | 13.04 | 13.19 | 13.08 | qfq | 61,600,427 | 838,235,514 | -8.66% |
| 2025-05-08 | 15.00 | 16.66 | 14.13 | 14.44 | 14.32 | qfq | 92,094,059 | 1,416,615,135 | -1.30% |
| 2025-05-07 | 14.63 | 14.63 | 14.00 | 14.63 | 14.51 | qfq | 38,411,966 | 561,253,810 | 20.02% |
| 2025-05-06 | 10.44 | 12.19 | 10.36 | 12.19 | 12.09 | qfq | 16,742,220 | 196,085,090 | 19.98% |
| 2025-04-30 | 9.99 | 10.26 | 9.97 | 10.16 | 10.07 | qfq | 3,823,489 | 38,899,698 | 1.60% |
| 2025-04-29 | 9.68 | 10.11 | 9.68 | 10.00 | 9.92 | qfq | 4,388,200 | 43,709,293 | 0.81% |
| 2025-04-28 | 10.09 | 10.18 | 9.89 | 9.92 | 9.84 | qfq | 4,152,367 | 41,355,495 | -1.68% |
| 2025-04-25 | 10.15 | 10.24 | 10.03 | 10.09 | 10.00 | qfq | 3,646,280 | 36,943,685 | 0.00% |
| 2025-04-24 | 10.36 | 10.36 | 10.02 | 10.09 | 10.00 | qfq | 4,033,080 | 40,964,664 | -2.42% |
| 2025-04-23 | 10.29 | 10.42 | 10.21 | 10.34 | 10.25 | qfq | 4,478,540 | 46,366,217 | 1.08% |
| 2025-04-22 | 10.27 | 10.34 | 10.19 | 10.23 | 10.14 | qfq | 3,404,780 | 34,910,264 | -0.20% |
| 2025-04-21 | 10.12 | 10.34 | 10.00 | 10.25 | 10.16 | qfq | 5,272,250 | 53,873,514 | 1.28% |
| 2025-04-18 | 9.99 | 10.20 | 9.89 | 10.12 | 10.03 | qfq | 4,919,982 | 49,541,135 | 0.60% |
| 2025-04-17 | 9.82 | 10.44 | 9.75 | 10.06 | 9.97 | qfq | 6,228,426 | 63,055,094 | 2.44% |
| 2025-04-16 | 9.97 | 10.12 | 9.60 | 9.82 | 9.74 | qfq | 4,493,480 | 44,191,145 | -2.00% |
| 2025-04-15 | 10.01 | 10.12 | 9.88 | 10.02 | 9.93 | qfq | 3,838,687 | 38,374,901 | -0.30% |
| 2025-04-14 | 10.02 | 10.41 | 9.99 | 10.05 | 9.96 | qfq | 4,660,460 | 47,303,481 | 1.41% |
| 2025-04-11 | 9.72 | 10.05 | 9.70 | 9.91 | 9.83 | qfq | 4,373,770 | 43,350,002 | 1.12% |
| 2025-04-10 | 9.80 | 10.12 | 9.65 | 9.80 | 9.72 | qfq | 6,742,880 | 66,972,713 | 2.83% |
| 2025-04-09 | 9.03 | 9.64 | 8.38 | 9.53 | 9.45 | qfq | 6,967,894 | 63,340,803 | 3.03% |
| 2025-04-08 | 9.18 | 9.55 | 9.06 | 9.25 | 9.17 | qfq | 6,210,611 | 57,487,784 | 3.01% |
| 2025-04-07 | 10.12 | 10.60 | 8.98 | 8.98 | 8.90 | qfq | 9,952,503 | 94,796,829 | -20.04% |
| 2025-04-03 | 11.26 | 11.41 | 11.08 | 11.23 | 11.13 | qfq | 3,846,300 | 43,254,694 | -1.58% |
| 2025-04-02 | 11.37 | 11.62 | 11.31 | 11.41 | 11.31 | qfq | 3,325,160 | 38,245,073 | 0.18% |
| 2025-04-01 | 11.26 | 11.55 | 11.26 | 11.39 | 11.29 | qfq | 4,448,540 | 50,821,827 | 1.52% |
| 2025-03-31 | 11.25 | 11.28 | 10.91 | 11.22 | 11.12 | qfq | 6,299,837 | 70,197,671 | -1.15% |
| 2025-03-28 | 11.69 | 11.79 | 11.28 | 11.35 | 11.25 | qfq | 6,714,388 | 77,086,268 | -2.74% |
| 2025-03-27 | 11.75 | 11.84 | 11.42 | 11.67 | 11.57 | qfq | 4,687,620 | 54,571,501 | -1.10% |
| 2025-03-26 | 11.60 | 11.98 | 11.54 | 11.80 | 11.70 | qfq | 5,426,220 | 64,106,995 | 1.64% |
| 2025-03-25 | 11.87 | 11.90 | 11.44 | 11.61 | 11.51 | qfq | 5,724,959 | 66,678,896 | -1.86% |
| 2025-03-24 | 12.69 | 12.69 | 11.55 | 11.83 | 11.73 | qfq | 10,697,230 | 128,121,343 | -5.66% |
| 2025-03-21 | 12.80 | 12.82 | 12.40 | 12.54 | 12.43 | qfq | 9,568,399 | 120,116,586 | -2.72% |
| 2025-03-20 | 12.97 | 13.25 | 12.86 | 12.89 | 12.78 | qfq | 12,953,770 | 168,642,374 | -1.53% |
| 2025-03-19 | 13.01 | 13.64 | 12.98 | 13.09 | 12.98 | qfq | 23,565,929 | 311,914,492 | 1.87% |
| 2025-03-18 | 12.96 | 13.06 | 12.74 | 12.85 | 12.74 | qfq | 11,574,380 | 149,223,525 | -0.85% |
| 2025-03-17 | 13.11 | 13.39 | 12.91 | 12.96 | 12.85 | qfq | 13,780,471 | 180,690,441 | -1.44% |
| 2025-03-14 | 13.02 | 13.36 | 12.81 | 13.15 | 13.04 | qfq | 14,857,058 | 194,802,802 | 0.00% |
| 2025-03-13 | 13.16 | 13.23 | 12.62 | 13.15 | 13.04 | qfq | 19,609,185 | 254,411,602 | -1.87% |
| 2025-03-12 | 12.85 | 13.45 | 12.60 | 13.40 | 13.29 | qfq | 25,613,553 | 335,383,977 | 4.20% |
| 2025-03-11 | 12.21 | 13.23 | 12.21 | 12.86 | 12.75 | qfq | 16,779,433 | 212,360,525 | 3.29% |
| 2025-03-10 | 12.51 | 12.68 | 12.15 | 12.45 | 12.34 | qfq | 13,356,290 | 166,028,986 | 2.38% |
| 2025-03-07 | 12.26 | 12.45 | 12.08 | 12.16 | 12.06 | qfq | 7,134,560 | 87,592,505 | -0.73% |
| 2025-03-06 | 11.94 | 12.30 | 11.94 | 12.25 | 12.15 | qfq | 7,630,350 | 92,963,775 | 3.03% |
| 2025-03-05 | 11.82 | 11.99 | 11.68 | 11.89 | 11.79 | qfq | 4,051,800 | 47,913,542 | 0.42% |
| 2025-03-04 | 11.31 | 11.85 | 11.31 | 11.84 | 11.74 | qfq | 5,161,900 | 60,313,556 | 3.05% |
| 2025-03-03 | 11.58 | 11.74 | 11.24 | 11.49 | 11.39 | qfq | 5,158,436 | 59,700,043 | 0.79% |
| 2025-02-28 | 11.92 | 12.00 | 11.34 | 11.40 | 11.30 | qfq | 6,503,520 | 75,575,528 | -5.55% |
| 2025-02-27 | 12.11 | 12.23 | 11.83 | 12.07 | 11.97 | qfq | 6,530,960 | 78,541,265 | -0.90% |
| 2025-02-26 | 12.09 | 12.35 | 12.01 | 12.18 | 12.08 | qfq | 8,762,740 | 106,375,950 | 0.91% |
| 2025-02-25 | 12.06 | 12.32 | 11.99 | 12.07 | 11.97 | qfq | 7,686,480 | 93,123,512 | -1.47% |
| 2025-02-24 | 12.40 | 12.49 | 12.11 | 12.25 | 12.15 | qfq | 10,377,370 | 127,200,578 | -2.08% |
| 2025-02-21 | 12.60 | 12.78 | 12.43 | 12.51 | 12.40 | qfq | 13,081,312 | 164,189,894 | 0.24% |
| 2025-02-20 | 12.32 | 12.60 | 12.10 | 12.48 | 12.37 | qfq | 15,133,733 | 188,754,209 | 1.30% |
| 2025-02-19 | 11.58 | 12.47 | 11.52 | 12.32 | 12.22 | qfq | 15,874,532 | 192,319,488 | 6.85% |
| 2025-02-18 | 12.08 | 12.13 | 11.50 | 11.53 | 11.43 | qfq | 8,535,048 | 100,673,623 | -4.63% |
| 2025-02-17 | 12.04 | 12.25 | 11.85 | 12.09 | 11.99 | qfq | 11,467,040 | 138,429,586 | 1.51% |
| 2025-02-14 | 11.61 | 12.03 | 11.61 | 11.91 | 11.81 | qfq | 9,781,298 | 116,206,710 | 2.32% |
| 2025-02-13 | 11.89 | 11.89 | 11.60 | 11.64 | 11.54 | qfq | 9,639,840 | 112,780,985 | -2.59% |
| 2025-02-12 | 12.00 | 12.08 | 11.87 | 11.95 | 11.85 | qfq | 8,655,490 | 103,598,735 | -0.67% |
| 2025-02-11 | 11.94 | 12.22 | 11.76 | 12.03 | 11.93 | qfq | 12,774,520 | 152,425,457 | 0.17% |
| 2025-02-10 | 11.81 | 12.08 | 11.70 | 12.01 | 11.91 | qfq | 13,076,570 | 156,003,770 | 2.30% |
| 2025-02-07 | 11.75 | 12.15 | 11.55 | 11.74 | 11.64 | qfq | 18,231,270 | 216,327,786 | 1.03% |
| 2025-02-06 | 11.33 | 11.62 | 11.17 | 11.62 | 11.52 | qfq | 15,235,580 | 173,839,387 | 0.78% |
| 2025-02-05 | 11.13 | 11.75 | 10.94 | 11.53 | 11.43 | qfq | 19,721,400 | 224,745,928 | 8.06% |
| 2025-01-27 | 10.56 | 11.08 | 10.51 | 10.67 | 10.58 | qfq | 11,717,167 | 126,536,328 | 1.43% |
| 2025-01-24 | 10.13 | 10.55 | 10.11 | 10.52 | 10.43 | qfq | 6,317,955 | 65,314,133 | 3.24% |
| 2025-01-23 | 10.35 | 10.55 | 10.17 | 10.19 | 10.10 | qfq | 8,086,100 | 83,975,929 | 0.79% |
| 2025-01-22 | 10.10 | 10.36 | 9.94 | 10.11 | 10.02 | qfq | 8,097,299 | 82,289,985 | -0.20% |
| 2025-01-21 | 10.61 | 10.70 | 9.90 | 10.13 | 10.04 | qfq | 13,106,575 | 133,180,033 | -5.77% |
| 2025-01-20 | 10.63 | 10.82 | 10.60 | 10.75 | 10.66 | qfq | 4,390,450 | 47,104,483 | 1.61% |
| 2025-01-17 | 10.68 | 10.73 | 10.50 | 10.58 | 10.49 | qfq | 4,506,200 | 47,779,278 | -0.94% |
| 2025-01-16 | 10.70 | 10.91 | 10.57 | 10.68 | 10.59 | qfq | 5,650,180 | 60,676,408 | 0.28% |
| 2025-01-15 | 10.91 | 10.95 | 10.60 | 10.65 | 10.56 | qfq | 5,668,740 | 60,853,172 | -2.02% |
| 2025-01-14 | 10.21 | 10.87 | 10.21 | 10.87 | 10.78 | qfq | 9,411,790 | 99,996,999 | 7.52% |
| 2025-01-13 | 10.18 | 10.35 | 9.81 | 10.11 | 10.02 | qfq | 4,710,790 | 47,417,489 | 0.40% |
| 2025-01-10 | 10.53 | 10.70 | 10.07 | 10.07 | 9.98 | qfq | 6,369,700 | 66,274,776 | -4.10% |
| 2025-01-09 | 10.53 | 10.78 | 10.33 | 10.50 | 10.41 | qfq | 7,674,421 | 81,245,088 | -0.85% |
| 2025-01-08 | 10.39 | 11.05 | 10.29 | 10.59 | 10.50 | qfq | 13,595,031 | 145,075,007 | 2.92% |
| 2025-01-07 | 10.05 | 10.30 | 9.95 | 10.29 | 10.20 | qfq | 6,958,760 | 70,739,421 | 4.26% |
| 2025-01-06 | 10.00 | 10.10 | 9.52 | 9.87 | 9.79 | qfq | 5,671,159 | 55,890,118 | -1.10% |
| 2025-01-03 | 10.83 | 10.89 | 9.96 | 9.98 | 9.90 | qfq | 8,877,214 | 91,441,983 | -6.73% |
| 2025-01-02 | 11.10 | 11.27 | 10.56 | 10.70 | 10.61 | qfq | 8,207,530 | 89,641,970 | -4.29% |
| 2024-12-31 | 12.22 | 12.26 | 11.18 | 11.18 | 11.09 | qfq | 10,839,000 | 125,460,897 | -7.14% |
| 2024-12-30 | 12.38 | 12.47 | 11.90 | 12.04 | 11.94 | qfq | 9,216,660 | 112,103,871 | -2.90% |
| 2024-12-27 | 12.69 | 12.69 | 12.26 | 12.40 | 12.29 | qfq | 12,305,226 | 152,596,028 | -0.96% |
| 2024-12-26 | 11.90 | 12.55 | 11.90 | 12.52 | 12.41 | qfq | 16,842,534 | 208,013,716 | 2.96% |
| 2024-12-25 | 11.70 | 13.20 | 11.70 | 12.16 | 12.06 | qfq | 20,374,932 | 252,452,094 | 4.65% |
| 2024-12-24 | 11.75 | 11.91 | 11.31 | 11.62 | 11.52 | qfq | 8,520,790 | 98,522,442 | -0.34% |
| 2024-12-23 | 12.53 | 12.63 | 11.61 | 11.66 | 11.56 | qfq | 11,656,934 | 139,573,895 | -7.68% |
| 2024-12-20 | 12.58 | 12.83 | 12.56 | 12.63 | 12.52 | qfq | 13,527,860 | 171,607,788 | -0.47% |
| 2024-12-19 | 12.64 | 13.01 | 12.53 | 12.69 | 12.58 | qfq | 18,953,682 | 241,490,853 | 1.12% |
| 2024-12-18 | 11.58 | 12.67 | 11.22 | 12.55 | 12.44 | qfq | 19,857,676 | 242,543,335 | 8.38% |
| 2024-12-17 | 12.31 | 12.32 | 11.51 | 11.58 | 11.48 | qfq | 9,352,880 | 110,490,704 | -5.08% |
| 2024-12-16 | 12.29 | 12.61 | 12.10 | 12.20 | 12.10 | qfq | 9,310,922 | 114,950,519 | -0.81% |
| 2024-12-13 | 12.47 | 12.58 | 12.22 | 12.30 | 12.20 | qfq | 10,199,536 | 126,417,892 | -2.23% |
| 2024-12-12 | 12.80 | 12.83 | 12.41 | 12.58 | 12.47 | qfq | 11,036,246 | 138,929,634 | -1.49% |
| 2024-12-11 | 12.69 | 12.84 | 12.49 | 12.77 | 12.66 | qfq | 13,939,142 | 176,024,279 | 0.39% |
| 2024-12-10 | 13.20 | 13.29 | 12.70 | 12.72 | 12.61 | qfq | 20,855,219 | 270,494,006 | -0.86% |
| 2024-12-09 | 12.64 | 13.47 | 12.63 | 12.83 | 12.72 | qfq | 27,303,942 | 355,822,918 | -0.93% |
| 2024-12-06 | 12.30 | 14.30 | 12.01 | 12.95 | 12.84 | qfq | 35,594,219 | 462,399,106 | 6.85% |
| 2024-12-05 | 11.67 | 12.15 | 11.57 | 12.12 | 12.02 | qfq | 14,035,497 | 167,742,563 | 3.77% |
| 2024-12-04 | 11.90 | 11.96 | 11.56 | 11.68 | 11.58 | qfq | 11,857,425 | 139,526,622 | -2.99% |
| 2024-12-03 | 11.66 | 12.15 | 11.55 | 12.04 | 11.94 | qfq | 17,569,417 | 208,214,781 | 2.56% |
| 2024-12-02 | 11.46 | 11.75 | 11.45 | 11.74 | 11.64 | qfq | 14,770,390 | 171,216,014 | 2.09% |
| 2024-11-29 | 11.27 | 11.59 | 11.14 | 11.50 | 11.40 | qfq | 12,665,659 | 144,490,651 | 1.32% |
| 2024-11-28 | 11.55 | 11.67 | 11.30 | 11.35 | 11.25 | qfq | 10,119,557 | 116,038,149 | -1.73% |
| 2024-11-27 | 11.14 | 11.56 | 10.83 | 11.55 | 11.45 | qfq | 12,827,520 | 143,475,350 | 1.85% |
| 2024-11-26 | 11.13 | 11.85 | 11.13 | 11.34 | 11.24 | qfq | 15,257,178 | 174,945,179 | 0.09% |
| 2024-11-25 | 10.78 | 11.59 | 10.49 | 11.33 | 11.23 | qfq | 15,847,502 | 177,106,254 | 6.09% |
| 2024-11-22 | 11.23 | 11.34 | 10.65 | 10.68 | 10.59 | qfq | 7,992,020 | 88,610,043 | -4.81% |
| 2024-11-21 | 11.17 | 11.41 | 10.98 | 11.22 | 11.12 | qfq | 6,949,450 | 77,773,380 | 0.81% |
| 2024-11-20 | 10.95 | 11.23 | 10.82 | 11.13 | 11.04 | qfq | 6,359,552 | 70,521,989 | 1.74% |
| 2024-11-19 | 10.67 | 10.94 | 10.49 | 10.94 | 10.85 | qfq | 5,903,913 | 63,300,762 | 3.31% |
| 2024-11-18 | 11.20 | 11.40 | 10.47 | 10.59 | 10.50 | qfq | 8,131,270 | 87,654,147 | -5.45% |
| 2024-11-15 | 11.46 | 11.81 | 11.20 | 11.20 | 11.10 | qfq | 9,483,105 | 109,417,823 | -2.61% |
| 2024-11-14 | 12.18 | 12.26 | 11.47 | 11.50 | 11.40 | qfq | 14,176,567 | 167,110,114 | -6.20% |
| 2024-11-13 | 12.00 | 12.50 | 11.77 | 12.26 | 12.16 | qfq | 17,914,365 | 217,418,591 | 2.25% |
| 2024-11-12 | 11.98 | 12.60 | 11.68 | 11.99 | 11.89 | qfq | 21,288,285 | 256,355,050 | 0.08% |
| 2024-11-11 | 11.20 | 11.99 | 11.15 | 11.98 | 11.88 | qfq | 16,374,859 | 191,626,368 | 7.25% |
| 2024-11-08 | 11.27 | 11.42 | 11.13 | 11.17 | 11.08 | qfq | 10,990,990 | 123,706,805 | 0.54% |
| 2024-11-07 | 10.58 | 11.21 | 10.51 | 11.11 | 11.02 | qfq | 9,527,710 | 104,505,035 | 4.12% |
| 2024-11-06 | 10.72 | 10.85 | 10.56 | 10.67 | 10.58 | qfq | 6,093,940 | 65,388,487 | 0.19% |
| 2024-11-05 | 10.46 | 10.70 | 10.38 | 10.65 | 10.56 | qfq | 6,086,980 | 64,490,929 | 2.40% |
| 2024-11-04 | 10.17 | 10.40 | 10.10 | 10.40 | 10.31 | qfq | 4,435,672 | 45,675,411 | 3.38% |
| 2024-11-01 | 10.82 | 10.82 | 10.04 | 10.06 | 9.97 | qfq | 8,907,218 | 91,835,556 | -7.11% |
| 2024-10-31 | 10.73 | 10.93 | 10.59 | 10.83 | 10.74 | qfq | 5,606,283 | 60,531,643 | 1.40% |
| 2024-10-30 | 10.72 | 10.86 | 10.52 | 10.68 | 10.59 | qfq | 5,982,114 | 63,953,283 | -0.93% |
| 2024-10-29 | 11.15 | 11.23 | 10.75 | 10.78 | 10.69 | qfq | 9,190,554 | 100,008,189 | -3.41% |
| 2024-10-28 | 11.19 | 11.20 | 10.91 | 11.16 | 11.07 | qfq | 9,316,610 | 103,201,170 | -0.71% |
| 2024-10-25 | 11.13 | 11.41 | 11.13 | 11.24 | 11.14 | qfq | 6,373,700 | 71,879,925 | 0.27% |
| 2024-10-24 | 11.17 | 11.30 | 11.06 | 11.21 | 11.11 | qfq | 6,064,783 | 67,902,437 | 0.27% |
| 2024-10-23 | 11.40 | 11.58 | 11.13 | 11.18 | 11.09 | qfq | 8,691,677 | 98,766,232 | -2.19% |
| 2024-10-22 | 11.60 | 11.60 | 11.28 | 11.43 | 11.33 | qfq | 8,271,233 | 94,312,455 | -1.38% |
| 2024-10-21 | 11.42 | 11.66 | 11.25 | 11.59 | 11.49 | qfq | 11,261,807 | 129,324,314 | 3.02% |
| 2024-10-18 | 10.90 | 11.54 | 10.87 | 11.25 | 11.15 | qfq | 10,025,476 | 112,432,626 | 2.93% |
| 2024-10-17 | 11.05 | 11.27 | 10.91 | 10.93 | 10.84 | qfq | 8,294,280 | 92,133,885 | -0.09% |
| 2024-10-16 | 10.66 | 11.08 | 10.58 | 10.94 | 10.85 | qfq | 8,127,071 | 88,218,689 | 1.67% |
| 2024-10-15 | 10.88 | 11.27 | 10.63 | 10.76 | 10.67 | qfq | 10,224,144 | 112,792,878 | -1.28% |
| 2024-10-14 | 10.46 | 10.90 | 10.30 | 10.90 | 10.81 | qfq | 9,162,594 | 97,602,176 | 4.21% |
| 2024-10-11 | 10.90 | 10.93 | 10.29 | 10.46 | 10.37 | qfq | 10,291,352 | 108,763,099 | -4.74% |
| 2024-10-10 | 10.95 | 11.40 | 10.79 | 10.98 | 10.89 | qfq | 11,968,146 | 132,470,689 | 0.92% |
| 2024-10-09 | 12.12 | 12.12 | 10.85 | 10.88 | 10.79 | qfq | 18,510,037 | 213,515,196 | -14.60% |
| 2024-10-08 | 13.35 | 13.36 | 11.55 | 12.74 | 12.63 | qfq | 29,175,480 | 362,676,069 | 12.64% |
| 2024-09-30 | 10.39 | 11.65 | 10.21 | 11.31 | 11.21 | qfq | 27,386,604 | 296,918,341 | 13.10% |
| 2024-09-27 | 9.65 | 10.17 | 9.56 | 10.00 | 9.92 | qfq | 18,706,381 | 184,601,939 | 4.38% |
| 2024-09-26 | 9.26 | 9.63 | 9.11 | 9.58 | 9.50 | qfq | 13,792,158 | 129,568,273 | 2.13% |
| 2024-09-25 | 9.28 | 9.64 | 9.25 | 9.38 | 9.30 | qfq | 18,409,482 | 173,576,077 | 1.08% |
| 2024-09-24 | 9.31 | 9.45 | 8.91 | 9.28 | 9.20 | qfq | 19,244,967 | 176,376,586 | -1.59% |
| 2024-09-23 | 9.53 | 9.89 | 9.21 | 9.43 | 9.35 | qfq | 20,738,625 | 197,263,311 | 3.97% |
| 2024-09-20 | 9.15 | 9.59 | 9.05 | 9.07 | 8.99 | qfq | 14,541,805 | 133,899,013 | 0.78% |
| 2024-09-19 | 8.55 | 9.03 | 8.44 | 9.00 | 8.92 | qfq | 8,570,760 | 75,433,780 | 6.38% |
| 2024-09-18 | 8.55 | 8.64 | 8.25 | 8.46 | 8.39 | qfq | 3,537,060 | 29,764,048 | -0.24% |
| 2024-09-13 | 8.87 | 9.06 | 8.47 | 8.48 | 8.41 | qfq | 5,039,650 | 43,428,010 | -3.64% |
| 2024-09-12 | 8.82 | 8.89 | 8.68 | 8.80 | 8.73 | qfq | 3,329,500 | 29,254,300 | -1.12% |
| 2024-09-11 | 8.90 | 8.98 | 8.76 | 8.90 | 8.73 | qfq | 3,200,100 | 28,357,365 | -0.67% |
| 2024-09-10 | 8.85 | 8.96 | 8.60 | 8.96 | 8.79 | qfq | 3,981,099 | 35,041,237 | 1.36% |
| 2024-09-09 | 8.64 | 8.86 | 8.60 | 8.84 | 8.67 | qfq | 3,012,167 | 26,355,480 | 0.80% |
| 2024-09-06 | 9.06 | 9.07 | 8.70 | 8.77 | 8.60 | qfq | 5,389,495 | 47,737,477 | -2.99% |
| 2024-09-05 | 8.84 | 9.13 | 8.84 | 9.04 | 8.86 | qfq | 7,138,777 | 64,296,506 | 2.26% |
| 2024-09-04 | 8.88 | 8.92 | 8.75 | 8.84 | 8.67 | qfq | 3,938,475 | 34,841,084 | -0.79% |
| 2024-09-03 | 8.64 | 8.95 | 8.64 | 8.91 | 8.74 | qfq | 5,908,380 | 52,293,941 | 2.06% |
| 2024-09-02 | 8.84 | 8.94 | 8.70 | 8.73 | 8.56 | qfq | 4,733,307 | 41,787,571 | -0.91% |
| 2024-08-30 | 8.45 | 8.93 | 8.40 | 8.81 | 8.64 | qfq | 6,425,540 | 56,208,829 | 5.38% |
| 2024-08-29 | 8.21 | 8.44 | 8.13 | 8.36 | 8.20 | qfq | 2,890,250 | 24,055,900 | 0.72% |
| 2024-08-28 | 8.23 | 8.34 | 8.16 | 8.30 | 8.14 | qfq | 3,014,618 | 24,835,973 | 0.36% |
| 2024-08-27 | 8.59 | 8.62 | 8.21 | 8.27 | 8.11 | qfq | 4,081,620 | 34,115,909 | -4.17% |
| 2024-08-26 | 8.62 | 8.74 | 8.44 | 8.63 | 8.46 | qfq | 5,241,110 | 45,134,688 | -0.12% |
| 2024-08-23 | 8.38 | 8.75 | 8.26 | 8.64 | 8.47 | qfq | 5,661,280 | 48,744,961 | 3.10% |
| 2024-08-22 | 8.90 | 8.90 | 8.32 | 8.38 | 8.22 | qfq | 4,221,000 | 35,939,981 | -2.56% |
| 2024-08-21 | 8.59 | 8.74 | 8.48 | 8.60 | 8.43 | qfq | 3,621,550 | 31,267,847 | 0.82% |
| 2024-08-20 | 8.95 | 8.97 | 8.50 | 8.53 | 8.36 | qfq | 5,294,480 | 45,550,008 | -2.96% |
| 2024-08-19 | 8.77 | 8.87 | 8.70 | 8.79 | 8.62 | qfq | 4,377,015 | 38,410,651 | 0.11% |
| 2024-08-16 | 8.61 | 8.86 | 8.61 | 8.78 | 8.61 | qfq | 5,606,069 | 49,250,735 | 0.80% |
| 2024-08-15 | 8.48 | 8.77 | 8.41 | 8.71 | 8.54 | qfq | 5,582,054 | 48,103,638 | 2.47% |
| 2024-08-14 | 8.37 | 8.61 | 8.37 | 8.50 | 8.33 | qfq | 3,600,505 | 30,623,356 | 1.31% |
| 2024-08-13 | 8.22 | 8.39 | 8.19 | 8.39 | 8.23 | qfq | 2,432,589 | 20,165,669 | 1.21% |
| 2024-08-12 | 8.42 | 8.42 | 8.22 | 8.29 | 8.13 | qfq | 2,860,000 | 23,763,174 | -1.89% |
| 2024-08-09 | 8.35 | 8.62 | 8.35 | 8.45 | 8.29 | qfq | 4,615,952 | 39,231,973 | 1.20% |
| 2024-08-08 | 8.39 | 8.42 | 8.16 | 8.35 | 8.19 | qfq | 3,299,320 | 27,406,433 | -0.48% |
| 2024-08-07 | 8.22 | 8.56 | 8.22 | 8.39 | 8.23 | qfq | 4,511,840 | 38,006,039 | 1.70% |
| 2024-08-06 | 8.17 | 8.30 | 8.11 | 8.25 | 8.09 | qfq | 2,720,003 | 22,289,348 | 1.60% |
| 2024-08-05 | 8.37 | 8.41 | 8.04 | 8.12 | 7.96 | qfq | 4,892,460 | 40,154,141 | -3.10% |
| 2024-08-02 | 8.52 | 8.61 | 8.36 | 8.38 | 8.22 | qfq | 5,346,060 | 45,350,947 | -3.12% |
| 2024-08-01 | 8.70 | 8.94 | 8.58 | 8.65 | 8.48 | qfq | 7,196,690 | 62,960,753 | 0.46% |
| 2024-07-31 | 8.53 | 8.71 | 8.45 | 8.61 | 8.44 | qfq | 7,999,370 | 68,769,726 | -0.23% |
| 2024-07-30 | 9.01 | 9.21 | 8.57 | 8.63 | 8.46 | qfq | 9,590,834 | 84,119,739 | -1.93% |
| 2024-07-29 | 8.39 | 8.96 | 8.22 | 8.80 | 8.63 | qfq | 13,700,488 | 118,658,955 | 5.01% |
| 2024-07-26 | 8.42 | 8.68 | 8.20 | 8.38 | 8.22 | qfq | 10,061,768 | 84,798,864 | 5.01% |
| 2024-07-25 | 7.73 | 8.05 | 7.68 | 7.98 | 7.82 | qfq | 4,754,990 | 37,694,010 | 2.57% |
| 2024-07-24 | 7.78 | 7.94 | 7.72 | 7.78 | 7.63 | qfq | 3,624,140 | 28,303,693 | -2.26% |
| 2024-07-23 | 8.05 | 8.14 | 7.92 | 7.96 | 7.81 | qfq | 5,690,710 | 45,603,396 | -0.62% |
| 2024-07-22 | 7.67 | 8.45 | 7.66 | 8.01 | 7.85 | qfq | 7,531,252 | 60,457,440 | 4.71% |
| 2024-07-19 | 7.57 | 7.75 | 7.52 | 7.65 | 7.50 | qfq | 2,788,740 | 21,361,188 | 1.06% |
| 2024-07-18 | 7.64 | 7.67 | 7.39 | 7.57 | 7.42 | qfq | 4,894,660 | 36,718,352 | -2.45% |
| 2024-07-17 | 7.87 | 7.91 | 7.65 | 7.76 | 7.61 | qfq | 3,686,410 | 28,461,704 | -1.52% |
| 2024-07-16 | 7.90 | 7.99 | 7.76 | 7.88 | 7.73 | qfq | 2,509,420 | 19,704,795 | -0.25% |
| 2024-07-15 | 8.15 | 8.18 | 7.89 | 7.90 | 7.75 | qfq | 3,310,033 | 26,375,804 | -3.42% |
| 2024-07-12 | 8.26 | 8.38 | 8.13 | 8.18 | 8.02 | qfq | 3,590,926 | 29,524,613 | -0.85% |
| 2024-07-11 | 8.05 | 8.26 | 8.00 | 8.25 | 8.09 | qfq | 4,465,303 | 36,489,239 | 4.83% |
| 2024-07-10 | 8.03 | 8.08 | 7.85 | 7.87 | 7.72 | qfq | 3,029,280 | 24,127,443 | -1.99% |
| 2024-07-09 | 7.84 | 8.07 | 7.64 | 8.03 | 7.87 | qfq | 4,113,650 | 32,460,880 | 1.77% |
| 2024-07-08 | 8.15 | 8.16 | 7.86 | 7.89 | 7.74 | qfq | 3,157,900 | 25,148,308 | -3.07% |
| 2024-07-05 | 8.01 | 8.20 | 7.88 | 8.14 | 7.98 | qfq | 3,982,590 | 32,174,178 | 1.50% |
| 2024-07-04 | 8.53 | 8.54 | 8.01 | 8.02 | 7.86 | qfq | 3,978,990 | 32,491,871 | -4.75% |
| 2024-07-03 | 8.57 | 8.63 | 8.35 | 8.42 | 8.26 | qfq | 3,496,600 | 29,561,542 | -2.55% |
| 2024-07-02 | 8.77 | 8.88 | 8.60 | 8.64 | 8.47 | qfq | 4,444,770 | 38,725,966 | 0.93% |
| 2024-07-01 | 8.63 | 8.66 | 8.30 | 8.56 | 8.39 | qfq | 4,571,622 | 38,713,578 | -0.70% |
| 2024-06-28 | 8.48 | 8.79 | 8.40 | 8.62 | 8.45 | qfq | 4,870,380 | 42,139,416 | 2.13% |
| 2024-06-27 | 8.59 | 8.76 | 8.43 | 8.44 | 8.28 | qfq | 4,484,741 | 38,548,196 | -1.40% |
| 2024-06-26 | 8.12 | 8.57 | 8.00 | 8.56 | 8.39 | qfq | 4,616,890 | 38,367,730 | 5.03% |
| 2024-06-25 | 8.18 | 8.38 | 8.04 | 8.15 | 7.99 | qfq | 3,933,850 | 32,132,463 | -0.37% |
| 2024-06-24 | 8.61 | 8.67 | 8.13 | 8.18 | 8.02 | qfq | 4,999,374 | 41,500,385 | -4.88% |
| 2024-06-21 | 8.68 | 8.69 | 8.47 | 8.60 | 8.43 | qfq | 3,737,960 | 32,165,112 | -1.15% |
| 2024-06-20 | 8.92 | 9.01 | 8.69 | 8.70 | 8.53 | qfq | 5,671,575 | 49,904,238 | -3.01% |
| 2024-06-19 | 8.91 | 9.09 | 8.82 | 8.97 | 8.80 | qfq | 6,269,257 | 56,248,892 | 0.67% |
| 2024-06-18 | 8.55 | 8.95 | 8.48 | 8.91 | 8.74 | qfq | 7,630,076 | 67,148,702 | 3.97% |
| 2024-06-17 | 8.38 | 8.79 | 8.35 | 8.57 | 8.40 | qfq | 6,444,286 | 55,098,756 | 0.35% |
| 2024-06-14 | 8.38 | 8.80 | 8.28 | 8.54 | 8.37 | qfq | 6,425,050 | 54,797,482 | 1.79% |
| 2024-06-13 | 8.46 | 8.51 | 8.31 | 8.39 | 8.23 | qfq | 3,421,300 | 28,758,100 | -0.36% |
| 2024-06-12 | 8.39 | 8.53 | 8.28 | 8.42 | 8.26 | qfq | 5,367,589 | 45,282,862 | 1.08% |
| 2024-06-11 | 8.10 | 8.35 | 7.90 | 8.33 | 8.17 | qfq | 4,594,688 | 37,601,883 | 2.33% |
| 2024-06-07 | 7.90 | 8.18 | 7.90 | 8.14 | 7.98 | qfq | 5,680,234 | 45,892,593 | 4.49% |
| 2024-06-06 | 8.30 | 8.53 | 7.69 | 7.79 | 7.64 | qfq | 7,896,418 | 63,079,927 | -5.92% |
| 2024-06-05 | 8.45 | 8.53 | 8.28 | 8.28 | 8.12 | qfq | 3,836,940 | 32,186,871 | -3.04% |
| 2024-06-04 | 8.90 | 8.90 | 8.38 | 8.54 | 8.37 | qfq | 6,908,882 | 58,946,640 | -4.04% |
| 2024-06-03 | 9.15 | 9.15 | 8.83 | 8.90 | 8.73 | qfq | 6,512,718 | 58,412,694 | -2.84% |
| 2024-05-31 | 8.87 | 9.30 | 8.87 | 9.16 | 8.98 | qfq | 8,201,590 | 74,876,049 | 3.27% |
| 2024-05-30 | 8.86 | 8.96 | 8.65 | 8.87 | 8.70 | qfq | 4,864,010 | 42,844,648 | -0.22% |
| 2024-05-29 | 8.89 | 8.99 | 8.80 | 8.89 | 8.72 | qfq | 6,209,053 | 55,169,891 | -2.84% |
| 2024-05-28 | 9.25 | 9.32 | 9.08 | 9.15 | 8.68 | qfq | 6,057,712 | 55,571,572 | -1.61% |
| 2024-05-27 | 9.39 | 9.52 | 9.12 | 9.30 | 8.82 | qfq | 8,101,010 | 75,035,836 | -0.85% |
| 2024-05-24 | 9.65 | 9.90 | 9.37 | 9.38 | 8.90 | qfq | 12,458,575 | 119,250,186 | -4.19% |
| 2024-05-23 | 9.81 | 10.00 | 9.51 | 9.79 | 9.29 | qfq | 15,772,032 | 152,569,233 | -2.78% |
| 2024-05-22 | 9.52 | 10.23 | 9.42 | 10.07 | 9.56 | qfq | 23,106,404 | 229,111,590 | 6.00% |
| 2024-05-21 | 9.46 | 9.66 | 9.33 | 9.50 | 9.01 | qfq | 10,105,134 | 95,287,226 | 0.00% |
| 2024-05-20 | 9.78 | 9.82 | 9.44 | 9.50 | 9.01 | qfq | 14,249,706 | 136,281,098 | -5.19% |
| 2024-05-17 | 9.58 | 10.05 | 9.40 | 10.02 | 9.51 | qfq | 22,217,090 | 215,250,306 | 4.38% |
| 2024-05-16 | 8.87 | 9.65 | 8.82 | 9.60 | 9.11 | qfq | 18,470,666 | 174,003,224 | 8.11% |
| 2024-05-15 | 8.78 | 8.98 | 8.67 | 8.88 | 8.43 | qfq | 4,205,660 | 37,245,587 | 0.45% |
| 2024-05-14 | 8.63 | 8.91 | 8.63 | 8.84 | 8.39 | qfq | 4,848,635 | 42,544,598 | 2.43% |
| 2024-05-13 | 8.99 | 8.99 | 8.60 | 8.63 | 8.19 | qfq | 6,279,730 | 54,699,651 | -4.64% |
| 2024-05-10 | 9.23 | 9.32 | 9.02 | 9.05 | 8.59 | qfq | 4,427,320 | 40,253,266 | -2.27% |
| 2024-05-09 | 9.14 | 9.32 | 9.03 | 9.26 | 8.79 | qfq | 4,903,850 | 45,242,466 | 2.09% |
| 2024-05-08 | 9.31 | 9.31 | 9.02 | 9.07 | 8.61 | qfq | 5,268,129 | 48,124,293 | -2.99% |
| 2024-05-07 | 9.26 | 9.43 | 9.22 | 9.35 | 8.87 | qfq | 4,712,350 | 43,955,538 | 0.21% |
| 2024-05-06 | 9.11 | 9.37 | 9.11 | 9.33 | 8.85 | qfq | 6,422,188 | 59,468,610 | 2.53% |
| 2024-04-30 | 9.13 | 9.28 | 8.92 | 9.10 | 8.63 | qfq | 8,154,790 | 74,166,421 | -0.98% |
| 2024-04-29 | 9.01 | 9.22 | 8.89 | 9.19 | 8.72 | qfq | 9,135,400 | 83,039,987 | -1.08% |
| 2024-04-26 | 9.13 | 9.40 | 9.02 | 9.29 | 8.82 | qfq | 5,477,184 | 50,680,446 | 0.98% |
| 2024-04-25 | 9.10 | 9.23 | 9.00 | 9.20 | 8.73 | qfq | 4,617,578 | 42,240,483 | 0.88% |
| 2024-04-24 | 8.75 | 9.12 | 8.75 | 9.12 | 8.65 | qfq | 4,768,730 | 43,073,525 | 3.99% |
| 2024-04-23 | 8.55 | 8.86 | 8.52 | 8.77 | 8.32 | qfq | 5,557,485 | 48,414,029 | 2.81% |
| 2024-04-22 | 8.53 | 8.63 | 8.17 | 8.53 | 8.09 | qfq | 4,705,221 | 39,736,536 | -0.23% |
| 2024-04-19 | 8.60 | 8.76 | 8.39 | 8.55 | 8.11 | qfq | 5,756,477 | 49,166,667 | -1.84% |
| 2024-04-18 | 8.78 | 8.91 | 8.54 | 8.71 | 8.26 | qfq | 6,353,195 | 55,458,675 | -0.80% |
| 2024-04-17 | 8.02 | 8.79 | 7.99 | 8.78 | 8.33 | qfq | 9,086,486 | 76,840,071 | 11.85% |
| 2024-04-16 | 8.58 | 8.70 | 7.81 | 7.85 | 7.45 | qfq | 10,140,316 | 81,656,067 | -10.18% |
| 2024-04-15 | 9.29 | 9.44 | 8.52 | 8.74 | 8.29 | qfq | 8,460,657 | 74,799,561 | -6.52% |
| 2024-04-12 | 9.41 | 9.69 | 9.31 | 9.35 | 8.87 | qfq | 3,863,211 | 36,569,190 | -0.43% |
| 2024-04-11 | 9.38 | 9.66 | 9.33 | 9.39 | 8.91 | qfq | 3,744,385 | 35,636,437 | -1.16% |
| 2024-04-10 | 9.92 | 9.92 | 9.38 | 9.50 | 9.01 | qfq | 4,602,490 | 44,064,485 | -4.23% |
| 2024-04-09 | 9.70 | 9.92 | 9.61 | 9.92 | 9.41 | qfq | 4,386,760 | 42,948,069 | 2.16% |
| 2024-04-08 | 10.08 | 10.13 | 9.69 | 9.71 | 9.21 | qfq | 5,161,154 | 50,787,391 | -3.67% |
| 2024-04-03 | 10.29 | 10.44 | 9.97 | 10.08 | 9.56 | qfq | 4,540,336 | 45,887,379 | -2.04% |
| 2024-04-02 | 10.48 | 10.54 | 10.22 | 10.29 | 9.76 | qfq | 5,330,214 | 55,172,731 | -1.91% |
| 2024-04-01 | 10.43 | 10.53 | 10.26 | 10.49 | 9.95 | qfq | 5,324,680 | 55,615,942 | 2.54% |
| 2024-03-29 | 10.06 | 10.25 | 9.90 | 10.23 | 9.71 | qfq | 6,156,513 | 62,090,823 | 1.69% |
| 2024-03-28 | 9.70 | 10.20 | 9.65 | 10.06 | 9.55 | qfq | 6,695,243 | 67,001,410 | 4.79% |
| 2024-03-27 | 10.20 | 10.22 | 9.59 | 9.60 | 9.11 | qfq | 5,821,710 | 57,462,546 | -5.88% |
| 2024-03-26 | 10.37 | 10.55 | 10.08 | 10.20 | 9.68 | qfq | 5,970,591 | 61,272,485 | -1.83% |
| 2024-03-25 | 10.93 | 11.02 | 10.33 | 10.39 | 9.86 | qfq | 6,183,095 | 66,222,379 | -4.68% |
| 2024-03-22 | 11.13 | 11.20 | 10.68 | 10.90 | 10.34 | qfq | 7,370,251 | 80,257,918 | -2.33% |
| 2024-03-21 | 11.25 | 11.37 | 10.98 | 11.16 | 10.59 | qfq | 7,394,995 | 82,647,290 | -0.98% |
| 2024-03-20 | 11.03 | 11.31 | 10.93 | 11.27 | 10.69 | qfq | 7,533,983 | 84,195,059 | 1.99% |
| 2024-03-19 | 11.06 | 11.18 | 11.00 | 11.05 | 10.49 | qfq | 6,711,175 | 74,424,724 | -0.09% |
| 2024-03-18 | 10.84 | 11.06 | 10.73 | 11.06 | 10.49 | qfq | 7,474,012 | 81,771,544 | 2.88% |
| 2024-03-15 | 10.49 | 10.76 | 10.38 | 10.75 | 10.20 | qfq | 6,113,829 | 64,719,201 | 2.19% |
| 2024-03-14 | 10.75 | 10.81 | 10.35 | 10.52 | 9.98 | qfq | 6,408,525 | 67,821,271 | -2.32% |
| 2024-03-13 | 10.68 | 10.87 | 10.62 | 10.77 | 10.22 | qfq | 9,219,230 | 99,070,699 | 1.22% |
| 2024-03-12 | 10.57 | 10.65 | 10.37 | 10.64 | 10.10 | qfq | 6,138,250 | 64,703,498 | 1.62% |
| 2024-03-11 | 10.37 | 10.48 | 10.20 | 10.47 | 9.93 | qfq | 5,545,404 | 57,422,509 | 1.16% |
| 2024-03-08 | 10.30 | 10.55 | 10.18 | 10.35 | 9.82 | qfq | 5,877,431 | 60,770,631 | 0.19% |
| 2024-03-07 | 10.50 | 10.72 | 10.27 | 10.33 | 9.80 | qfq | 7,503,914 | 78,752,592 | -1.34% |
| 2024-03-06 | 10.35 | 10.63 | 10.20 | 10.47 | 9.93 | qfq | 6,724,739 | 70,065,033 | 0.48% |
| 2024-03-05 | 10.70 | 10.79 | 10.33 | 10.42 | 9.89 | qfq | 9,166,028 | 96,491,440 | -3.79% |
| 2024-03-04 | 10.66 | 10.96 | 10.44 | 10.83 | 10.28 | qfq | 12,955,660 | 138,677,899 | 2.36% |
| 2024-03-01 | 10.45 | 10.76 | 10.36 | 10.58 | 10.04 | qfq | 9,366,970 | 98,664,862 | 2.22% |
| 2024-02-29 | 9.82 | 10.44 | 9.80 | 10.35 | 9.82 | qfq | 10,407,835 | 106,472,368 | 4.76% |
| 2024-02-28 | 11.15 | 11.23 | 9.83 | 9.88 | 9.38 | qfq | 16,931,339 | 180,170,593 | -11.55% |
| 2024-02-27 | 10.63 | 11.17 | 10.45 | 11.17 | 10.60 | qfq | 12,133,057 | 132,529,525 | 4.78% |
| 2024-02-26 | 10.80 | 10.99 | 10.40 | 10.66 | 10.12 | qfq | 14,545,697 | 155,626,774 | 0.09% |
| 2024-02-23 | 10.21 | 10.72 | 10.06 | 10.65 | 10.11 | qfq | 16,091,867 | 167,926,757 | 4.21% |
| 2024-02-22 | 9.78 | 10.68 | 9.73 | 10.22 | 9.70 | qfq | 16,253,003 | 164,368,264 | 5.25% |
| 2024-02-21 | 9.32 | 10.28 | 9.20 | 9.71 | 9.21 | qfq | 13,008,339 | 127,701,257 | 2.32% |
| 2024-02-20 | 9.30 | 9.63 | 9.10 | 9.49 | 9.00 | qfq | 11,185,238 | 105,151,507 | 0.53% |
| 2024-02-19 | 9.16 | 9.65 | 9.06 | 9.44 | 8.96 | qfq | 12,221,372 | 114,625,423 | 6.19% |
| 2024-02-08 | 7.55 | 8.94 | 7.55 | 8.89 | 8.44 | qfq | 13,280,820 | 109,201,776 | 16.82% |
| 2024-02-07 | 8.00 | 8.21 | 7.48 | 7.61 | 7.22 | qfq | 10,654,108 | 84,014,422 | -5.23% |
| 2024-02-06 | 7.75 | 8.26 | 7.04 | 8.03 | 7.62 | qfq | 13,589,126 | 103,579,865 | 4.02% |
| 2024-02-05 | 8.98 | 8.98 | 7.56 | 7.72 | 7.33 | qfq | 13,209,831 | 106,095,889 | -14.22% |
| 2024-02-02 | 9.37 | 9.76 | 8.66 | 9.00 | 8.54 | qfq | 9,603,924 | 88,171,594 | -3.64% |
| 2024-02-01 | 9.34 | 9.72 | 9.01 | 9.34 | 8.86 | qfq | 8,443,369 | 78,966,748 | -1.37% |
| 2024-01-31 | 10.23 | 10.38 | 9.46 | 9.47 | 8.99 | qfq | 9,600,373 | 94,458,788 | -7.43% |
| 2024-01-30 | 10.88 | 10.89 | 10.23 | 10.23 | 9.71 | qfq | 8,697,144 | 91,635,317 | -6.23% |
| 2024-01-29 | 11.85 | 11.89 | 10.91 | 10.91 | 10.35 | qfq | 10,866,428 | 121,805,742 | -7.54% |
| 2024-01-26 | 11.99 | 12.30 | 11.78 | 11.80 | 11.20 | qfq | 9,603,339 | 115,711,477 | -2.16% |
| 2024-01-25 | 11.90 | 12.11 | 11.42 | 12.06 | 11.44 | qfq | 12,859,105 | 152,039,399 | 1.34% |
| 2024-01-24 | 11.56 | 12.20 | 11.42 | 11.90 | 11.29 | qfq | 13,751,413 | 162,407,395 | 2.32% |
| 2024-01-23 | 11.10 | 11.77 | 10.56 | 11.63 | 11.04 | qfq | 15,485,436 | 175,583,257 | 1.93% |
| 2024-01-22 | 13.34 | 13.39 | 11.29 | 11.41 | 10.83 | qfq | 25,000,458 | 308,614,467 | -16.16% |
| 2024-01-19 | 13.78 | 14.00 | 13.33 | 13.61 | 12.91 | qfq | 23,051,095 | 314,314,252 | -2.23% |
| 2024-01-18 | 13.08 | 13.94 | 13.01 | 13.92 | 13.21 | qfq | 30,485,988 | 415,064,549 | 4.19% |
| 2024-01-17 | 13.53 | 13.65 | 13.22 | 13.36 | 12.68 | qfq | 22,045,752 | 295,010,989 | -2.69% |
| 2024-01-16 | 13.18 | 13.74 | 13.06 | 13.73 | 13.03 | qfq | 29,755,970 | 401,721,658 | 4.49% |
| 2024-01-15 | 12.81 | 13.19 | 12.46 | 13.14 | 12.47 | qfq | 15,067,975 | 193,634,140 | 1.31% |
| 2024-01-12 | 13.49 | 13.58 | 12.96 | 12.97 | 12.31 | qfq | 17,213,062 | 227,231,130 | -3.35% |
| 2024-01-11 | 12.44 | 14.48 | 12.40 | 13.42 | 12.73 | qfq | 23,299,913 | 312,153,255 | 7.88% |
| 2024-01-10 | 12.79 | 12.86 | 12.34 | 12.44 | 11.80 | qfq | 12,003,268 | 150,243,850 | -4.23% |
| 2024-01-09 | 12.64 | 13.54 | 12.56 | 12.99 | 12.33 | qfq | 16,803,355 | 219,424,229 | 3.51% |
| 2024-01-08 | 13.26 | 13.26 | 12.54 | 12.55 | 11.91 | qfq | 18,546,200 | 238,332,809 | -5.43% |
| 2024-01-05 | 13.49 | 13.84 | 13.10 | 13.27 | 12.59 | qfq | 22,472,076 | 300,127,238 | -2.28% |
| 2024-01-04 | 12.95 | 13.98 | 12.69 | 13.58 | 12.89 | qfq | 21,780,376 | 293,740,841 | 5.52% |
| 2024-01-03 | 12.98 | 13.09 | 12.70 | 12.87 | 12.21 | qfq | 4,022,940 | 51,755,410 | -1.00% |
| 2024-01-02 | 13.23 | 13.23 | 12.91 | 13.00 | 12.34 | qfq | 3,811,830 | 49,691,408 | -0.61% |
| 2023-12-29 | 12.77 | 13.14 | 12.76 | 13.08 | 12.41 | qfq | 4,120,700 | 53,758,514 | 2.43% |
| 2023-12-28 | 12.59 | 12.85 | 12.41 | 12.77 | 12.12 | qfq | 3,580,010 | 45,402,829 | 1.43% |
| 2023-12-27 | 12.31 | 12.64 | 12.27 | 12.59 | 11.95 | qfq | 2,922,726 | 36,461,280 | 2.19% |
| 2023-12-26 | 12.65 | 12.65 | 12.23 | 12.32 | 11.69 | qfq | 3,051,084 | 37,620,838 | -2.07% |
| 2023-12-25 | 12.64 | 12.85 | 12.50 | 12.58 | 11.94 | qfq | 3,092,068 | 38,988,096 | -0.71% |
| 2023-12-22 | 12.90 | 13.02 | 12.59 | 12.67 | 12.02 | qfq | 3,836,290 | 48,975,652 | -1.78% |
| 2023-12-21 | 12.81 | 13.06 | 12.66 | 12.90 | 12.24 | qfq | 3,724,764 | 47,743,878 | 0.08% |
| 2023-12-20 | 13.09 | 13.17 | 12.81 | 12.89 | 12.23 | qfq | 3,592,690 | 46,745,632 | -1.23% |
| 2023-12-19 | 12.95 | 13.10 | 12.86 | 13.05 | 12.38 | qfq | 3,401,060 | 44,128,727 | 0.46% |
| 2023-12-18 | 13.08 | 13.25 | 12.93 | 12.99 | 12.33 | qfq | 3,591,450 | 46,967,336 | -1.14% |
| 2023-12-15 | 13.19 | 13.33 | 13.00 | 13.14 | 12.47 | qfq | 3,730,736 | 49,040,511 | -0.23% |
| 2023-12-14 | 13.33 | 13.43 | 13.14 | 13.17 | 12.50 | qfq | 4,172,984 | 55,466,153 | -0.45% |
| 2023-12-13 | 13.54 | 13.59 | 13.22 | 13.23 | 12.55 | qfq | 4,992,675 | 66,772,675 | -1.85% |
| 2023-12-12 | 13.38 | 13.70 | 13.24 | 13.48 | 12.79 | qfq | 7,993,240 | 107,876,005 | 1.28% |
| 2023-12-11 | 13.19 | 13.38 | 13.09 | 13.31 | 12.63 | qfq | 5,860,347 | 77,601,078 | 0.30% |
| 2023-12-08 | 13.33 | 13.56 | 13.21 | 13.27 | 12.59 | qfq | 5,570,222 | 74,388,730 | -0.30% |
| 2023-12-07 | 13.26 | 13.45 | 13.14 | 13.31 | 12.63 | qfq | 7,289,330 | 97,235,398 | 0.30% |
| 2023-12-06 | 13.18 | 13.45 | 13.10 | 13.27 | 12.59 | qfq | 6,513,164 | 86,628,110 | 0.38% |
| 2023-12-05 | 13.49 | 13.64 | 13.20 | 13.22 | 12.54 | qfq | 9,126,002 | 121,953,660 | -2.65% |
| 2023-12-04 | 13.40 | 13.79 | 13.40 | 13.58 | 12.89 | qfq | 8,859,180 | 120,753,730 | 0.74% |
| 2023-12-01 | 13.32 | 13.53 | 13.22 | 13.48 | 12.79 | qfq | 6,245,330 | 83,750,611 | 1.05% |
| 2023-11-30 | 13.70 | 13.70 | 13.20 | 13.34 | 12.66 | qfq | 6,808,843 | 91,129,916 | -1.19% |
| 2023-11-29 | 13.63 | 13.83 | 13.43 | 13.50 | 12.81 | qfq | 7,119,560 | 96,959,089 | -0.81% |
| 2023-11-28 | 13.63 | 14.05 | 13.45 | 13.61 | 12.91 | qfq | 8,597,300 | 117,852,175 | -0.29% |
| 2023-11-27 | 13.67 | 13.94 | 13.54 | 13.65 | 12.95 | qfq | 8,264,690 | 113,317,667 | 0.37% |
| 2023-11-24 | 14.20 | 14.25 | 13.55 | 13.60 | 12.90 | qfq | 10,631,446 | 146,138,999 | -4.36% |
| 2023-11-23 | 14.22 | 14.36 | 13.74 | 14.22 | 13.49 | qfq | 12,143,723 | 170,901,725 | -1.46% |
| 2023-11-22 | 14.42 | 14.66 | 14.22 | 14.43 | 13.69 | qfq | 15,951,041 | 230,075,287 | -1.10% |
| 2023-11-21 | 14.98 | 15.41 | 14.41 | 14.59 | 13.84 | qfq | 25,862,954 | 382,921,316 | -3.51% |
| 2023-11-20 | 13.90 | 15.84 | 13.88 | 15.12 | 14.35 | qfq | 38,086,330 | 570,471,650 | 9.33% |
| 2023-11-17 | 13.29 | 13.98 | 13.18 | 13.83 | 13.12 | qfq | 19,557,018 | 265,670,374 | 4.30% |
| 2023-11-16 | 13.32 | 13.57 | 13.13 | 13.26 | 12.58 | qfq | 16,504,944 | 220,843,395 | 0.30% |
| 2023-11-15 | 13.73 | 13.78 | 13.13 | 13.22 | 12.54 | qfq | 23,476,920 | 312,740,650 | -3.36% |
| 2023-11-14 | 12.43 | 14.38 | 12.39 | 13.68 | 12.98 | qfq | 28,524,475 | 386,959,412 | 9.79% |
| 2023-11-13 | 12.12 | 12.55 | 12.12 | 12.46 | 11.82 | qfq | 6,101,156 | 75,787,787 | 2.81% |
| 2023-11-10 | 12.06 | 12.30 | 12.02 | 12.12 | 11.50 | qfq | 3,982,392 | 48,367,027 | -0.16% |
| 2023-11-09 | 12.20 | 12.26 | 12.04 | 12.14 | 11.52 | qfq | 4,424,573 | 53,758,852 | -0.33% |
| 2023-11-08 | 12.16 | 12.29 | 12.03 | 12.18 | 11.56 | qfq | 4,786,607 | 58,291,218 | 0.25% |
| 2023-11-07 | 11.90 | 12.19 | 11.76 | 12.15 | 11.53 | qfq | 4,694,720 | 56,381,755 | 2.02% |
| 2023-11-06 | 11.66 | 11.92 | 11.55 | 11.91 | 11.30 | qfq | 4,689,040 | 55,271,960 | 2.67% |
| 2023-11-03 | 11.14 | 11.69 | 11.10 | 11.60 | 11.01 | qfq | 5,720,061 | 65,869,815 | 4.60% |
| 2023-11-02 | 11.47 | 11.53 | 11.05 | 11.09 | 10.52 | qfq | 4,236,126 | 47,748,785 | -3.31% |
| 2023-11-01 | 11.67 | 11.71 | 11.43 | 11.47 | 10.88 | qfq | 4,961,340 | 57,325,220 | -1.38% |
| 2023-10-31 | 11.58 | 11.79 | 11.47 | 11.63 | 11.04 | qfq | 6,491,200 | 75,405,241 | 0.09% |
| 2023-10-30 | 11.67 | 11.91 | 11.53 | 11.62 | 11.03 | qfq | 8,591,801 | 100,476,665 | -1.86% |
| 2023-10-27 | 11.71 | 11.92 | 11.52 | 11.84 | 11.23 | qfq | 4,247,455 | 49,962,246 | 0.94% |
| 2023-10-26 | 11.52 | 11.83 | 11.46 | 11.73 | 11.13 | qfq | 3,634,163 | 42,514,603 | 1.12% |
| 2023-10-25 | 11.68 | 11.70 | 11.36 | 11.60 | 11.01 | qfq | 4,091,042 | 47,323,906 | 0.69% |
| 2023-10-24 | 11.25 | 11.75 | 10.80 | 11.52 | 10.93 | qfq | 5,937,730 | 67,550,422 | 2.31% |
| 2023-10-23 | 11.62 | 12.00 | 11.16 | 11.26 | 10.68 | qfq | 6,140,650 | 70,009,737 | -1.83% |
| 2023-10-20 | 11.79 | 11.92 | 11.44 | 11.47 | 10.88 | qfq | 3,554,210 | 41,379,878 | -2.22% |
| 2023-10-19 | 11.70 | 12.03 | 11.70 | 11.73 | 11.13 | qfq | 3,175,314 | 37,728,763 | -0.34% |
| 2023-10-18 | 11.96 | 12.06 | 11.72 | 11.77 | 11.17 | qfq | 3,953,006 | 46,809,828 | -2.08% |
| 2023-10-17 | 11.92 | 12.17 | 11.84 | 12.02 | 11.41 | qfq | 5,247,483 | 62,919,905 | -0.41% |
| 2023-10-16 | 12.06 | 12.17 | 11.93 | 12.07 | 11.45 | qfq | 4,452,240 | 53,561,870 | 0.08% |
| 2023-10-13 | 12.10 | 12.17 | 11.95 | 12.06 | 11.44 | qfq | 3,420,390 | 41,210,854 | -0.66% |
| 2023-10-12 | 12.16 | 12.21 | 12.02 | 12.14 | 11.52 | qfq | 4,500,630 | 54,494,091 | 0.00% |
| 2023-10-11 | 12.22 | 12.25 | 11.93 | 12.14 | 11.52 | qfq | 5,977,990 | 72,417,186 | -0.74% |
| 2023-10-10 | 12.07 | 12.29 | 11.90 | 12.23 | 11.60 | qfq | 6,286,644 | 76,284,337 | 2.51% |
| 2023-10-09 | 12.04 | 12.12 | 11.82 | 11.93 | 11.32 | qfq | 4,488,159 | 53,618,791 | -1.16% |
| 2023-09-28 | 11.78 | 12.08 | 11.71 | 12.07 | 11.45 | qfq | 3,837,051 | 45,977,708 | 3.07% |
| 2023-09-27 | 11.80 | 11.88 | 11.63 | 11.71 | 11.11 | qfq | 3,170,330 | 37,161,162 | -1.01% |
| 2023-09-26 | 11.76 | 11.95 | 11.65 | 11.83 | 11.23 | qfq | 3,398,626 | 40,187,309 | 0.08% |
| 2023-09-25 | 11.97 | 12.00 | 11.69 | 11.82 | 11.22 | qfq | 3,314,300 | 39,190,800 | -1.42% |
| 2023-09-22 | 11.58 | 12.01 | 11.47 | 11.99 | 11.38 | qfq | 4,332,089 | 51,232,732 | 3.81% |
| 2023-09-21 | 11.55 | 11.72 | 11.48 | 11.55 | 10.96 | qfq | 3,839,660 | 44,500,692 | -0.69% |
| 2023-09-20 | 11.63 | 11.81 | 11.52 | 11.63 | 11.04 | qfq | 4,019,493 | 46,993,158 | 0.00% |
| 2023-09-19 | 11.71 | 11.82 | 11.56 | 11.63 | 11.04 | qfq | 3,130,054 | 36,537,881 | -1.27% |
| 2023-09-18 | 11.65 | 11.89 | 11.58 | 11.78 | 11.18 | qfq | 4,031,060 | 47,450,081 | 0.43% |
| 2023-09-15 | 11.87 | 11.98 | 11.65 | 11.73 | 11.13 | qfq | 4,559,500 | 53,574,730 | -1.43% |
| 2023-09-14 | 11.92 | 12.07 | 11.75 | 11.90 | 11.29 | qfq | 3,779,960 | 44,962,779 | -0.17% |
| 2023-09-13 | 11.93 | 12.19 | 11.84 | 11.92 | 11.31 | qfq | 4,215,900 | 50,633,618 | -0.83% |
| 2023-09-12 | 12.02 | 12.32 | 12.01 | 12.02 | 11.41 | qfq | 3,419,300 | 41,351,017 | -0.74% |
| 2023-09-11 | 12.19 | 12.20 | 12.03 | 12.11 | 11.49 | qfq | 4,466,990 | 54,089,633 | 0.08% |
| 2023-09-08 | 12.09 | 12.25 | 11.89 | 12.10 | 11.48 | qfq | 3,780,476 | 45,803,706 | -0.25% |
| 2023-09-07 | 12.18 | 12.24 | 11.99 | 12.13 | 11.51 | qfq | 4,819,220 | 58,474,198 | -0.41% |
| 2023-09-06 | 11.76 | 12.22 | 11.76 | 12.18 | 11.56 | qfq | 5,229,908 | 63,221,410 | 2.27% |
| 2023-09-05 | 11.83 | 12.04 | 11.78 | 11.91 | 11.30 | qfq | 4,786,584 | 56,965,429 | 0.42% |
| 2023-09-04 | 11.90 | 11.93 | 11.71 | 11.86 | 11.25 | qfq | 4,902,710 | 57,810,564 | 0.59% |
| 2023-09-01 | 11.80 | 12.18 | 11.77 | 11.79 | 11.19 | qfq | 8,719,780 | 103,989,846 | 0.34% |
| 2023-08-31 | 11.71 | 11.89 | 11.66 | 11.75 | 11.15 | qfq | 7,157,769 | 84,216,533 | 0.26% |
| 2023-08-30 | 11.40 | 11.85 | 11.31 | 11.72 | 11.12 | qfq | 13,288,089 | 155,369,949 | 5.11% |
| 2023-08-29 | 10.53 | 11.16 | 10.53 | 11.15 | 10.58 | qfq | 4,983,970 | 54,807,141 | 5.39% |
| 2023-08-28 | 10.90 | 11.03 | 10.53 | 10.58 | 10.04 | qfq | 5,156,590 | 55,922,656 | 1.24% |
| 2023-08-25 | 10.88 | 10.95 | 10.37 | 10.45 | 9.92 | qfq | 3,709,012 | 39,211,620 | -3.95% |
| 2023-08-24 | 11.00 | 11.06 | 10.80 | 10.88 | 10.32 | qfq | 2,969,000 | 32,456,861 | -0.27% |
| 2023-08-23 | 11.14 | 11.14 | 10.91 | 10.91 | 10.35 | qfq | 2,604,079 | 28,668,138 | -1.53% |
| 2023-08-22 | 11.04 | 11.12 | 10.76 | 11.08 | 10.51 | qfq | 4,057,900 | 44,536,227 | 1.74% |
| 2023-08-21 | 10.89 | 11.14 | 10.86 | 10.89 | 10.33 | qfq | 3,571,820 | 39,367,078 | -0.18% |
| 2023-08-18 | 11.20 | 11.24 | 10.86 | 10.91 | 10.35 | qfq | 3,490,600 | 38,612,468 | -1.27% |
| 2023-08-17 | 10.80 | 11.12 | 10.70 | 11.05 | 10.49 | qfq | 3,862,672 | 42,318,536 | 2.31% |
| 2023-08-16 | 11.02 | 11.02 | 10.79 | 10.80 | 10.25 | qfq | 2,398,460 | 26,140,167 | -1.82% |
| 2023-08-15 | 11.18 | 11.33 | 10.93 | 11.00 | 10.44 | qfq | 3,776,582 | 41,906,317 | -1.52% |
| 2023-08-14 | 11.13 | 11.19 | 10.95 | 11.17 | 10.60 | qfq | 3,410,860 | 37,683,822 | 0.27% |
| 2023-08-11 | 11.40 | 11.40 | 11.11 | 11.14 | 10.57 | qfq | 2,358,880 | 26,544,689 | -1.59% |
| 2023-08-10 | 11.29 | 11.34 | 11.18 | 11.32 | 10.74 | qfq | 2,615,320 | 29,472,246 | 0.71% |
| 2023-08-09 | 11.44 | 11.47 | 11.21 | 11.24 | 10.67 | qfq | 3,005,600 | 34,013,404 | -1.40% |
| 2023-08-08 | 11.56 | 11.58 | 11.38 | 11.40 | 10.82 | qfq | 2,606,032 | 29,847,067 | -0.96% |
| 2023-08-07 | 11.67 | 11.67 | 11.46 | 11.51 | 10.92 | qfq | 3,834,886 | 44,253,567 | -0.78% |
| 2023-08-04 | 11.24 | 11.64 | 11.20 | 11.60 | 11.01 | qfq | 5,450,270 | 62,580,121 | 3.20% |
| 2023-08-03 | 11.26 | 11.39 | 11.19 | 11.24 | 10.67 | qfq | 3,392,970 | 38,217,853 | -0.53% |
| 2023-08-02 | 11.30 | 11.37 | 11.16 | 11.30 | 10.72 | qfq | 3,715,700 | 41,947,691 | 0.09% |
| 2023-08-01 | 11.44 | 11.46 | 11.03 | 11.29 | 10.71 | qfq | 6,149,467 | 68,894,833 | -1.14% |
| 2023-07-31 | 11.60 | 11.66 | 11.37 | 11.42 | 10.84 | qfq | 6,895,705 | 79,372,376 | -1.04% |
| 2023-07-28 | 11.74 | 11.83 | 11.48 | 11.54 | 10.95 | qfq | 7,593,230 | 87,863,898 | -2.53% |
| 2023-07-27 | 12.34 | 12.41 | 11.78 | 11.84 | 11.23 | qfq | 10,221,487 | 122,984,508 | -4.98% |
| 2023-07-26 | 12.42 | 13.02 | 12.19 | 12.46 | 11.82 | qfq | 9,966,073 | 125,429,457 | 0.40% |
| 2023-07-25 | 12.40 | 12.44 | 12.20 | 12.41 | 11.78 | qfq | 3,189,270 | 39,347,219 | 0.98% |
| 2023-07-24 | 12.30 | 12.33 | 11.86 | 12.29 | 11.66 | qfq | 4,046,242 | 49,337,512 | 2.25% |
| 2023-07-21 | 12.25 | 12.31 | 12.00 | 12.02 | 11.41 | qfq | 2,887,490 | 35,046,458 | -1.88% |
| 2023-07-20 | 12.75 | 12.75 | 12.24 | 12.25 | 11.62 | qfq | 2,988,840 | 37,019,205 | -2.78% |
| 2023-07-19 | 12.62 | 12.79 | 12.56 | 12.60 | 11.96 | qfq | 2,163,536 | 27,339,097 | -0.87% |
| 2023-07-18 | 12.66 | 12.98 | 12.55 | 12.71 | 12.06 | qfq | 3,699,879 | 47,237,677 | 0.47% |