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
东箭科技300978.SZ
最近收盘价8.202026-07-17
最近交易日2026-07-17
成交量（股）4,156,711
成交额（元）34,724,447
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-19 | 2026-01-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-02 | 2024-12-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-03 | 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 | 8.53 | 8.66 | 8.13 | 8.20 | 8.20 | qfq | 4,156,711 | 34,724,447 | -3.87% |
| 2026-07-16 | 8.20 | 8.64 | 8.16 | 8.53 | 8.53 | qfq | 4,800,200 | 40,771,451 | 2.77% |
| 2026-07-15 | 8.15 | 8.31 | 8.10 | 8.30 | 8.30 | qfq | 3,442,090 | 28,391,145 | 1.84% |
| 2026-07-14 | 7.92 | 8.16 | 7.85 | 8.15 | 8.15 | qfq | 3,617,400 | 28,992,389 | 3.43% |
| 2026-07-13 | 8.15 | 8.16 | 7.86 | 7.88 | 7.88 | qfq | 3,231,500 | 25,768,186 | -3.90% |
| 2026-07-10 | 8.06 | 8.33 | 7.95 | 8.20 | 8.20 | qfq | 3,971,000 | 32,476,533 | 1.61% |
| 2026-07-09 | 8.08 | 8.20 | 7.86 | 8.07 | 8.07 | qfq | 3,699,104 | 29,621,957 | -0.49% |
| 2026-07-08 | 8.31 | 8.32 | 8.01 | 8.11 | 8.11 | qfq | 3,178,186 | 25,871,568 | -1.82% |
| 2026-07-07 | 8.41 | 8.56 | 8.19 | 8.26 | 8.26 | qfq | 4,059,412 | 33,736,397 | -2.59% |
| 2026-07-06 | 8.61 | 8.76 | 8.47 | 8.48 | 8.48 | qfq | 3,888,900 | 33,371,577 | -2.30% |
| 2026-07-03 | 8.24 | 8.75 | 8.23 | 8.68 | 8.68 | qfq | 9,635,470 | 82,542,876 | 5.85% |
| 2026-07-02 | 8.26 | 8.49 | 8.17 | 8.20 | 8.20 | qfq | 5,348,969 | 44,614,033 | -0.73% |
| 2026-07-01 | 8.21 | 8.32 | 8.01 | 8.26 | 8.26 | qfq | 5,830,566 | 47,614,084 | 1.85% |
| 2026-06-30 | 8.00 | 8.14 | 7.90 | 8.11 | 8.11 | qfq | 5,004,400 | 40,324,125 | 1.25% |
| 2026-06-29 | 8.21 | 8.32 | 7.96 | 8.01 | 8.01 | qfq | 6,503,884 | 52,464,536 | -2.32% |
| 2026-06-26 | 8.97 | 8.97 | 8.20 | 8.20 | 8.20 | qfq | 10,802,824 | 91,025,484 | -8.17% |
| 2026-06-25 | 9.33 | 9.60 | 8.88 | 8.93 | 8.93 | qfq | 17,554,754 | 159,447,855 | -8.41% |
| 2026-06-24 | 9.91 | 10.75 | 9.60 | 9.75 | 9.75 | qfq | 23,003,554 | 232,539,604 | 8.45% |
| 2026-06-23 | 8.70 | 9.33 | 8.70 | 8.99 | 8.99 | qfq | 6,898,780 | 62,284,515 | 2.86% |
| 2026-06-22 | 8.80 | 8.80 | 8.39 | 8.74 | 8.74 | qfq | 3,674,563 | 31,454,821 | 0.11% |
| 2026-06-18 | 8.75 | 8.90 | 8.68 | 8.73 | 8.73 | qfq | 2,430,314 | 21,322,968 | -1.36% |
| 2026-06-17 | 9.06 | 9.17 | 8.82 | 8.85 | 8.85 | qfq | 2,593,275 | 23,079,630 | -4.94% |
| 2026-06-16 | 9.36 | 9.38 | 9.18 | 9.31 | 9.01 | qfq | 2,566,382 | 23,789,652 | -0.53% |
| 2026-06-15 | 9.24 | 9.38 | 9.20 | 9.36 | 9.06 | qfq | 3,272,014 | 30,469,086 | 1.52% |
| 2026-06-12 | 9.08 | 9.22 | 8.98 | 9.22 | 8.92 | qfq | 3,351,300 | 30,621,264 | 2.56% |
| 2026-06-11 | 9.06 | 9.14 | 8.90 | 8.99 | 8.70 | qfq | 4,326,414 | 38,938,028 | -1.21% |
| 2026-06-10 | 9.25 | 9.36 | 8.98 | 9.10 | 8.81 | qfq | 2,931,200 | 26,676,593 | -2.78% |
| 2026-06-09 | 9.40 | 9.48 | 9.29 | 9.36 | 9.06 | qfq | 3,115,560 | 29,235,443 | 0.32% |
| 2026-06-08 | 9.48 | 9.66 | 9.18 | 9.33 | 9.03 | qfq | 3,545,200 | 33,348,459 | -2.51% |
| 2026-06-05 | 9.50 | 9.76 | 9.32 | 9.57 | 9.26 | qfq | 3,552,200 | 33,915,977 | 1.06% |
| 2026-06-04 | 9.62 | 9.72 | 9.42 | 9.47 | 9.16 | qfq | 2,903,413 | 27,643,502 | -2.07% |
| 2026-06-03 | 9.80 | 9.83 | 9.61 | 9.67 | 9.36 | qfq | 2,232,000 | 21,728,543 | -0.82% |
| 2026-06-02 | 10.04 | 10.09 | 9.72 | 9.75 | 9.44 | qfq | 2,739,300 | 26,838,516 | -2.79% |
| 2026-06-01 | 9.78 | 10.12 | 9.76 | 10.03 | 9.71 | qfq | 3,103,000 | 31,012,669 | 2.24% |
| 2026-05-29 | 10.10 | 10.18 | 9.77 | 9.81 | 9.49 | qfq | 3,398,280 | 33,665,313 | -3.25% |
| 2026-05-28 | 10.13 | 10.22 | 9.85 | 10.14 | 9.81 | qfq | 3,494,300 | 35,005,665 | 0.10% |
| 2026-05-27 | 10.44 | 10.49 | 10.10 | 10.13 | 9.80 | qfq | 4,328,860 | 44,247,048 | -2.97% |
| 2026-05-26 | 10.76 | 10.87 | 10.31 | 10.44 | 10.10 | qfq | 4,770,000 | 49,954,636 | -3.06% |
| 2026-05-25 | 10.88 | 11.02 | 10.71 | 10.77 | 10.42 | qfq | 3,912,014 | 42,380,358 | -1.28% |
| 2026-05-22 | 10.77 | 10.99 | 10.67 | 10.91 | 10.56 | qfq | 4,337,041 | 46,962,179 | 1.77% |
| 2026-05-21 | 10.97 | 11.21 | 10.72 | 10.72 | 10.37 | qfq | 6,103,048 | 67,161,784 | -2.19% |
| 2026-05-20 | 11.25 | 11.26 | 10.82 | 10.96 | 10.61 | qfq | 6,745,237 | 73,681,567 | -3.01% |
| 2026-05-19 | 11.18 | 11.44 | 11.17 | 11.30 | 10.94 | qfq | 5,093,295 | 57,464,652 | 0.09% |
| 2026-05-18 | 11.32 | 11.41 | 11.12 | 11.29 | 10.93 | qfq | 8,367,952 | 93,962,562 | -1.22% |
| 2026-05-15 | 11.10 | 11.73 | 11.10 | 11.43 | 11.06 | qfq | 13,358,108 | 153,394,353 | 2.97% |
| 2026-05-14 | 10.93 | 11.29 | 10.87 | 11.10 | 10.74 | qfq | 9,170,900 | 101,837,535 | 1.93% |
| 2026-05-13 | 10.82 | 10.97 | 10.76 | 10.89 | 10.54 | qfq | 2,695,208 | 29,336,376 | 0.37% |
| 2026-05-12 | 11.10 | 11.15 | 10.84 | 10.85 | 10.50 | qfq | 3,859,565 | 42,383,392 | -2.16% |
| 2026-05-11 | 11.24 | 11.28 | 11.02 | 11.09 | 10.73 | qfq | 4,638,643 | 51,444,665 | -1.33% |
| 2026-05-08 | 11.15 | 11.26 | 11.06 | 11.24 | 10.88 | qfq | 4,439,520 | 49,593,437 | 1.35% |
| 2026-05-07 | 11.22 | 11.22 | 10.99 | 11.09 | 10.73 | qfq | 3,618,914 | 40,094,920 | 0.18% |
| 2026-05-06 | 10.88 | 11.08 | 10.88 | 11.07 | 10.71 | qfq | 3,255,534 | 35,930,397 | 1.65% |
| 2026-04-30 | 10.88 | 10.99 | 10.88 | 10.89 | 10.54 | qfq | 2,153,700 | 23,548,463 | -0.18% |
| 2026-04-29 | 10.71 | 10.98 | 10.65 | 10.91 | 10.56 | qfq | 3,124,662 | 33,953,661 | 1.96% |
| 2026-04-28 | 11.18 | 11.18 | 10.67 | 10.70 | 10.36 | qfq | 4,824,900 | 52,209,190 | -3.86% |
| 2026-04-27 | 10.89 | 11.20 | 10.86 | 11.13 | 10.77 | qfq | 3,333,400 | 36,846,855 | 1.83% |
| 2026-04-24 | 10.88 | 11.03 | 10.77 | 10.93 | 10.58 | qfq | 3,453,054 | 37,635,188 | 0.09% |
| 2026-04-23 | 11.17 | 11.26 | 10.87 | 10.92 | 10.57 | qfq | 4,339,737 | 47,628,780 | -2.06% |
| 2026-04-22 | 11.17 | 11.22 | 11.08 | 11.15 | 10.79 | qfq | 2,483,379 | 27,713,409 | -0.09% |
| 2026-04-21 | 11.28 | 11.28 | 11.12 | 11.16 | 10.80 | qfq | 2,018,600 | 22,524,179 | -0.71% |
| 2026-04-20 | 11.27 | 11.30 | 11.19 | 11.24 | 10.88 | qfq | 2,124,390 | 23,910,611 | -0.27% |
| 2026-04-17 | 11.26 | 11.34 | 11.14 | 11.27 | 10.91 | qfq | 2,456,227 | 27,589,476 | -0.09% |
| 2026-04-16 | 11.21 | 11.32 | 11.07 | 11.28 | 10.92 | qfq | 2,700,148 | 30,322,585 | 1.17% |
| 2026-04-15 | 11.06 | 11.20 | 11.00 | 11.15 | 10.79 | qfq | 3,044,500 | 33,821,496 | 1.18% |
| 2026-04-14 | 11.02 | 11.09 | 10.88 | 11.02 | 10.66 | qfq | 2,563,700 | 28,131,886 | 0.92% |
| 2026-04-13 | 10.88 | 11.04 | 10.85 | 10.92 | 10.57 | qfq | 2,735,918 | 29,917,626 | -0.36% |
| 2026-04-10 | 10.83 | 11.10 | 10.83 | 10.96 | 10.61 | qfq | 3,892,711 | 42,696,808 | 2.05% |
| 2026-04-09 | 10.92 | 10.92 | 10.73 | 10.74 | 10.39 | qfq | 2,703,700 | 29,203,276 | -1.92% |
| 2026-04-08 | 10.68 | 10.97 | 10.68 | 10.95 | 10.60 | qfq | 3,429,100 | 37,250,364 | 4.29% |
| 2026-04-07 | 10.24 | 10.59 | 10.22 | 10.50 | 10.16 | qfq | 3,420,200 | 35,736,793 | 2.54% |
| 2026-04-03 | 10.68 | 10.71 | 10.23 | 10.24 | 9.91 | qfq | 3,593,715 | 37,201,949 | -3.40% |
| 2026-04-02 | 10.86 | 10.91 | 10.56 | 10.60 | 10.26 | qfq | 3,255,600 | 34,837,043 | -2.48% |
| 2026-04-01 | 10.89 | 10.96 | 10.75 | 10.87 | 10.52 | qfq | 2,299,000 | 24,907,793 | 1.12% |
| 2026-03-31 | 10.83 | 11.02 | 10.72 | 10.75 | 10.40 | qfq | 4,439,800 | 48,239,763 | -0.83% |
| 2026-03-30 | 10.80 | 10.93 | 10.63 | 10.84 | 10.49 | qfq | 3,168,671 | 34,201,013 | -0.28% |
| 2026-03-27 | 10.67 | 10.89 | 10.52 | 10.87 | 10.52 | qfq | 3,080,485 | 33,231,386 | 0.83% |
| 2026-03-26 | 11.04 | 11.12 | 10.67 | 10.78 | 10.43 | qfq | 5,964,900 | 64,660,518 | -2.53% |
| 2026-03-25 | 11.17 | 11.28 | 10.95 | 11.06 | 10.70 | qfq | 7,250,304 | 80,673,808 | -1.07% |
| 2026-03-24 | 11.09 | 11.23 | 10.85 | 11.18 | 10.82 | qfq | 3,915,500 | 43,248,001 | 3.52% |
| 2026-03-23 | 11.20 | 11.40 | 10.55 | 10.80 | 10.45 | qfq | 6,264,060 | 69,056,710 | -5.51% |
| 2026-03-20 | 11.78 | 11.87 | 11.42 | 11.43 | 11.06 | qfq | 4,066,139 | 47,045,295 | -2.97% |
| 2026-03-19 | 11.91 | 12.00 | 11.72 | 11.78 | 11.40 | qfq | 4,242,229 | 50,211,798 | -2.40% |
| 2026-03-18 | 11.88 | 12.09 | 11.82 | 12.07 | 11.68 | qfq | 3,441,500 | 41,122,224 | 1.60% |
| 2026-03-17 | 12.25 | 12.28 | 11.85 | 11.88 | 11.50 | qfq | 4,614,600 | 55,635,797 | -2.62% |
| 2026-03-16 | 12.14 | 12.28 | 12.08 | 12.20 | 11.81 | qfq | 3,053,500 | 37,185,819 | 0.25% |
| 2026-03-13 | 12.11 | 12.29 | 12.03 | 12.17 | 11.78 | qfq | 3,282,934 | 40,054,522 | 0.08% |
| 2026-03-12 | 12.27 | 12.30 | 12.05 | 12.16 | 11.77 | qfq | 5,274,967 | 64,082,419 | -0.90% |
| 2026-03-11 | 12.47 | 12.53 | 12.24 | 12.27 | 11.87 | qfq | 5,140,600 | 63,602,063 | -1.84% |
| 2026-03-10 | 12.26 | 12.51 | 12.26 | 12.50 | 12.10 | qfq | 5,405,771 | 67,319,646 | 2.04% |
| 2026-03-09 | 12.31 | 12.35 | 12.03 | 12.25 | 11.86 | qfq | 5,960,366 | 72,619,340 | -1.37% |
| 2026-03-06 | 12.05 | 12.45 | 12.02 | 12.42 | 12.02 | qfq | 7,292,166 | 89,873,070 | 3.07% |
| 2026-03-05 | 11.96 | 12.14 | 11.96 | 12.05 | 11.66 | qfq | 3,026,796 | 36,557,825 | 1.52% |
| 2026-03-04 | 11.81 | 12.00 | 11.73 | 11.87 | 11.49 | qfq | 4,066,155 | 48,309,488 | -0.42% |
| 2026-03-03 | 12.23 | 12.38 | 11.82 | 11.92 | 11.54 | qfq | 8,484,808 | 102,437,136 | -2.45% |
| 2026-03-02 | 12.51 | 12.59 | 12.20 | 12.22 | 11.83 | qfq | 7,420,749 | 91,559,325 | -3.86% |
| 2026-02-27 | 12.74 | 12.80 | 12.65 | 12.71 | 12.30 | qfq | 4,582,989 | 58,143,706 | -0.16% |
| 2026-02-26 | 12.64 | 12.75 | 12.54 | 12.73 | 12.32 | qfq | 6,152,317 | 77,842,760 | 0.39% |
| 2026-02-25 | 12.45 | 12.73 | 12.45 | 12.68 | 12.27 | qfq | 7,288,146 | 91,959,020 | 1.52% |
| 2026-02-24 | 12.36 | 12.57 | 12.32 | 12.49 | 12.09 | qfq | 5,975,824 | 74,607,033 | 1.71% |
| 2026-02-13 | 12.45 | 12.57 | 12.28 | 12.28 | 11.88 | qfq | 5,659,187 | 70,319,767 | -1.60% |
| 2026-02-12 | 12.38 | 12.55 | 12.23 | 12.48 | 12.08 | qfq | 5,351,462 | 66,644,084 | 1.13% |
| 2026-02-11 | 12.40 | 12.46 | 12.32 | 12.34 | 11.94 | qfq | 3,276,634 | 40,659,000 | -0.48% |
| 2026-02-10 | 12.53 | 12.54 | 12.38 | 12.40 | 12.00 | qfq | 4,029,600 | 50,144,600 | -1.04% |
| 2026-02-09 | 12.53 | 12.57 | 12.47 | 12.53 | 12.13 | qfq | 4,479,416 | 56,037,868 | 0.80% |
| 2026-02-06 | 12.41 | 12.59 | 12.41 | 12.43 | 12.03 | qfq | 4,844,509 | 60,570,064 | -0.64% |
| 2026-02-05 | 12.43 | 12.60 | 12.35 | 12.51 | 12.11 | qfq | 5,217,475 | 65,256,571 | 0.72% |
| 2026-02-04 | 12.36 | 12.59 | 12.33 | 12.42 | 12.02 | qfq | 5,263,200 | 65,570,763 | 0.40% |
| 2026-02-03 | 12.18 | 12.37 | 12.13 | 12.37 | 11.97 | qfq | 4,389,336 | 53,761,938 | 2.40% |
| 2026-02-02 | 12.28 | 12.38 | 12.05 | 12.08 | 11.69 | qfq | 4,165,349 | 51,174,008 | -1.47% |
| 2026-01-30 | 12.31 | 12.45 | 12.09 | 12.26 | 11.86 | qfq | 6,316,505 | 77,491,096 | -1.29% |
| 2026-01-29 | 12.36 | 12.48 | 12.24 | 12.42 | 12.02 | qfq | 6,380,257 | 78,925,584 | 0.49% |
| 2026-01-28 | 12.55 | 12.61 | 12.36 | 12.36 | 11.96 | qfq | 6,782,200 | 84,581,563 | -1.98% |
| 2026-01-27 | 12.62 | 12.67 | 12.25 | 12.61 | 12.20 | qfq | 8,634,883 | 107,561,567 | -0.63% |
| 2026-01-26 | 13.05 | 13.17 | 12.60 | 12.69 | 12.28 | qfq | 13,661,948 | 174,546,839 | -3.06% |
| 2026-01-23 | 13.16 | 13.19 | 13.01 | 13.09 | 12.62 | qfq | 13,483,091 | 176,277,839 | -0.46% |
| 2026-01-22 | 13.05 | 13.21 | 12.96 | 13.15 | 12.68 | qfq | 19,298,728 | 252,526,744 | -0.98% |
| 2026-01-21 | 12.71 | 13.28 | 12.55 | 13.28 | 12.80 | qfq | 22,691,497 | 295,960,225 | 3.51% |
| 2026-01-20 | 12.73 | 12.99 | 12.66 | 12.83 | 12.37 | qfq | 10,486,971 | 134,232,231 | 0.79% |
| 2026-01-19 | 12.72 | 12.82 | 12.66 | 12.73 | 12.27 | qfq | 8,270,494 | 105,281,621 | 0.08% |
| 2026-01-16 | 12.40 | 12.76 | 12.38 | 12.72 | 12.26 | qfq | 11,310,128 | 142,492,352 | 2.75% |
| 2026-01-15 | 12.43 | 12.62 | 12.26 | 12.38 | 11.94 | qfq | 10,179,336 | 126,297,147 | -0.96% |
| 2026-01-14 | 12.56 | 12.86 | 12.37 | 12.50 | 12.05 | qfq | 14,469,904 | 182,857,936 | -0.64% |
| 2026-01-13 | 12.96 | 12.97 | 12.52 | 12.58 | 12.13 | qfq | 15,046,437 | 191,436,947 | -3.38% |
| 2026-01-12 | 12.50 | 13.04 | 12.48 | 13.02 | 12.55 | qfq | 20,536,799 | 263,506,303 | 3.09% |
| 2026-01-09 | 12.77 | 12.80 | 12.52 | 12.63 | 12.18 | qfq | 15,716,528 | 199,059,173 | -1.79% |
| 2026-01-08 | 12.65 | 12.86 | 12.30 | 12.86 | 12.40 | qfq | 12,666,973 | 160,764,022 | 1.10% |
| 2026-01-07 | 12.98 | 12.98 | 12.67 | 12.72 | 12.26 | qfq | 13,802,398 | 176,148,131 | -2.00% |
| 2026-01-06 | 12.63 | 13.05 | 12.60 | 12.98 | 12.51 | qfq | 17,140,381 | 220,706,975 | 2.61% |
| 2026-01-05 | 12.59 | 12.66 | 12.48 | 12.65 | 12.20 | qfq | 12,533,533 | 157,549,220 | 0.88% |
| 2025-12-31 | 12.58 | 12.68 | 12.32 | 12.54 | 12.09 | qfq | 12,170,199 | 152,560,415 | 0.56% |
| 2025-12-30 | 12.70 | 12.75 | 12.44 | 12.47 | 12.02 | qfq | 16,767,426 | 210,704,293 | -2.43% |
| 2025-12-29 | 13.20 | 13.23 | 12.72 | 12.78 | 12.32 | qfq | 23,747,119 | 305,947,790 | -4.05% |
| 2025-12-26 | 13.33 | 13.70 | 13.15 | 13.32 | 12.84 | qfq | 23,766,359 | 319,347,462 | -0.89% |
| 2025-12-25 | 13.50 | 13.58 | 13.13 | 13.44 | 12.96 | qfq | 21,824,111 | 291,451,868 | -1.39% |
| 2025-12-24 | 13.22 | 13.68 | 13.22 | 13.63 | 13.14 | qfq | 25,541,246 | 345,082,725 | 1.26% |
| 2025-12-23 | 14.31 | 14.45 | 13.35 | 13.46 | 12.98 | qfq | 46,400,413 | 642,355,116 | -9.66% |
| 2025-12-22 | 14.15 | 15.14 | 13.75 | 14.90 | 14.36 | qfq | 54,276,801 | 778,958,595 | 5.30% |
| 2025-12-19 | 13.17 | 14.70 | 13.05 | 14.15 | 13.64 | qfq | 50,774,900 | 704,129,925 | 7.36% |
| 2025-12-18 | 12.87 | 13.53 | 12.62 | 13.18 | 12.71 | qfq | 36,706,777 | 484,549,262 | 0.15% |
| 2025-12-17 | 12.62 | 13.58 | 12.62 | 13.16 | 12.69 | qfq | 42,565,998 | 562,008,186 | 2.41% |
| 2025-12-16 | 12.99 | 13.21 | 12.40 | 12.85 | 12.39 | qfq | 38,441,562 | 491,732,082 | 2.55% |
| 2025-12-15 | 12.23 | 12.88 | 12.04 | 12.53 | 12.08 | qfq | 21,798,842 | 273,157,332 | 2.45% |
| 2025-12-12 | 12.44 | 12.59 | 12.19 | 12.23 | 11.79 | qfq | 16,216,008 | 200,517,521 | -2.24% |
| 2025-12-11 | 12.80 | 12.83 | 12.42 | 12.51 | 12.06 | qfq | 19,209,652 | 240,650,093 | -1.57% |
| 2025-12-10 | 11.87 | 12.92 | 11.82 | 12.71 | 12.25 | qfq | 36,347,377 | 457,814,622 | 7.08% |
| 2025-12-09 | 12.18 | 12.25 | 11.84 | 11.87 | 11.44 | qfq | 8,879,924 | 106,590,797 | -2.94% |
| 2025-12-08 | 12.06 | 12.32 | 12.00 | 12.23 | 11.79 | qfq | 10,231,605 | 124,541,146 | 0.99% |
| 2025-12-05 | 11.90 | 12.12 | 11.58 | 12.11 | 11.68 | qfq | 12,229,433 | 145,051,986 | 1.34% |
| 2025-12-04 | 12.24 | 12.41 | 11.91 | 11.95 | 11.52 | qfq | 12,321,124 | 148,930,098 | -2.85% |
| 2025-12-03 | 12.51 | 12.58 | 12.14 | 12.30 | 11.86 | qfq | 13,875,962 | 170,948,984 | -2.07% |
| 2025-12-02 | 12.28 | 12.94 | 12.28 | 12.56 | 12.11 | qfq | 23,512,151 | 297,024,088 | 1.62% |
| 2025-12-01 | 12.38 | 12.46 | 12.23 | 12.36 | 11.92 | qfq | 14,410,517 | 177,467,356 | -0.96% |
| 2025-11-28 | 12.02 | 12.75 | 12.00 | 12.48 | 12.03 | qfq | 26,196,307 | 327,333,954 | 3.31% |
| 2025-11-27 | 11.86 | 12.20 | 11.57 | 12.08 | 11.65 | qfq | 19,713,489 | 235,448,631 | 1.51% |
| 2025-11-26 | 11.80 | 12.20 | 11.59 | 11.90 | 11.47 | qfq | 16,823,463 | 201,396,368 | 1.10% |
| 2025-11-25 | 11.79 | 11.96 | 11.59 | 11.77 | 11.35 | qfq | 12,152,678 | 143,373,747 | 0.09% |
| 2025-11-24 | 11.79 | 11.87 | 11.58 | 11.76 | 11.34 | qfq | 12,083,778 | 141,590,319 | 0.68% |
| 2025-11-21 | 12.06 | 12.39 | 11.67 | 11.68 | 11.26 | qfq | 19,333,826 | 231,217,460 | -4.89% |
| 2025-11-20 | 12.35 | 12.51 | 12.18 | 12.28 | 11.84 | qfq | 22,544,225 | 277,510,835 | -1.76% |
| 2025-11-19 | 12.01 | 12.79 | 11.92 | 12.50 | 12.05 | qfq | 32,618,651 | 406,302,907 | 4.17% |
| 2025-11-18 | 12.24 | 12.45 | 11.92 | 12.00 | 11.57 | qfq | 12,436,117 | 150,015,644 | -2.28% |
| 2025-11-17 | 12.00 | 12.38 | 11.80 | 12.28 | 11.84 | qfq | 21,050,560 | 256,333,985 | 2.33% |
| 2025-11-14 | 11.73 | 12.54 | 11.65 | 12.00 | 11.57 | qfq | 21,689,258 | 263,207,374 | 2.30% |
| 2025-11-13 | 11.67 | 11.75 | 11.46 | 11.73 | 11.31 | qfq | 5,975,487 | 69,627,961 | 1.30% |
| 2025-11-12 | 11.76 | 11.84 | 11.45 | 11.58 | 11.16 | qfq | 7,014,600 | 81,629,601 | -1.36% |
| 2025-11-11 | 11.61 | 11.78 | 11.52 | 11.74 | 11.32 | qfq | 6,690,867 | 78,260,778 | 1.12% |
| 2025-11-10 | 11.64 | 11.71 | 11.56 | 11.61 | 11.19 | qfq | 6,259,800 | 72,717,194 | -0.60% |
| 2025-11-07 | 11.80 | 11.80 | 11.63 | 11.68 | 11.26 | qfq | 6,255,218 | 73,025,617 | -1.35% |
| 2025-11-06 | 11.60 | 11.87 | 11.60 | 11.84 | 11.41 | qfq | 8,577,200 | 101,018,630 | 0.94% |
| 2025-11-05 | 11.44 | 11.83 | 11.40 | 11.73 | 11.31 | qfq | 7,655,500 | 89,442,212 | 1.56% |
| 2025-11-04 | 11.61 | 11.70 | 11.48 | 11.55 | 11.14 | qfq | 5,124,308 | 59,450,478 | -0.26% |
| 2025-11-03 | 11.51 | 11.60 | 11.45 | 11.58 | 11.16 | qfq | 6,042,000 | 69,654,821 | 0.61% |
| 2025-10-31 | 11.55 | 11.65 | 11.47 | 11.51 | 11.10 | qfq | 7,308,700 | 84,309,375 | -0.35% |
| 2025-10-30 | 11.23 | 11.64 | 11.19 | 11.55 | 11.14 | qfq | 11,258,300 | 129,254,605 | 2.94% |
| 2025-10-29 | 11.45 | 11.47 | 11.15 | 11.22 | 10.82 | qfq | 5,355,159 | 60,246,939 | -1.67% |
| 2025-10-28 | 11.45 | 11.54 | 11.36 | 11.41 | 11.00 | qfq | 4,100,300 | 46,968,947 | -0.52% |
| 2025-10-27 | 11.42 | 11.50 | 11.35 | 11.47 | 11.06 | qfq | 6,144,051 | 70,266,156 | 0.70% |
| 2025-10-24 | 11.39 | 11.58 | 11.35 | 11.39 | 10.98 | qfq | 4,181,429 | 47,816,206 | 0.09% |
| 2025-10-23 | 11.22 | 11.43 | 11.10 | 11.38 | 10.97 | qfq | 5,144,000 | 58,065,491 | 0.89% |
| 2025-10-22 | 11.34 | 11.43 | 11.17 | 11.28 | 10.87 | qfq | 4,499,700 | 50,762,247 | 0.00% |
| 2025-10-21 | 10.96 | 11.37 | 10.88 | 11.28 | 10.87 | qfq | 7,332,483 | 82,232,946 | 2.92% |
| 2025-10-20 | 10.88 | 11.06 | 10.82 | 10.96 | 10.57 | qfq | 4,674,008 | 51,189,438 | 2.14% |
| 2025-10-17 | 11.18 | 11.18 | 10.73 | 10.73 | 10.34 | qfq | 8,274,324 | 90,173,070 | -4.03% |
| 2025-10-16 | 11.42 | 11.48 | 11.15 | 11.18 | 10.78 | qfq | 9,239,200 | 104,340,046 | -2.44% |
| 2025-10-15 | 10.90 | 11.61 | 10.86 | 11.46 | 11.05 | qfq | 16,496,354 | 185,893,215 | 6.70% |
| 2025-10-14 | 10.97 | 11.13 | 10.72 | 10.74 | 10.35 | qfq | 6,854,734 | 74,637,993 | -1.74% |
| 2025-10-13 | 10.90 | 11.05 | 10.35 | 10.93 | 10.54 | qfq | 8,297,637 | 90,094,731 | -3.87% |
| 2025-10-10 | 11.36 | 11.53 | 11.23 | 11.37 | 10.96 | qfq | 6,013,600 | 68,327,657 | 0.00% |
| 2025-10-09 | 11.54 | 11.59 | 11.34 | 11.37 | 10.96 | qfq | 8,798,593 | 100,617,349 | -1.39% |
| 2025-09-30 | 11.77 | 11.80 | 11.50 | 11.53 | 11.12 | qfq | 6,679,800 | 77,488,552 | -1.79% |
| 2025-09-29 | 11.64 | 11.86 | 11.45 | 11.74 | 11.32 | qfq | 7,447,000 | 87,278,552 | 1.21% |
| 2025-09-26 | 11.51 | 11.74 | 11.41 | 11.60 | 11.18 | qfq | 6,534,600 | 75,856,094 | 0.26% |
| 2025-09-25 | 11.71 | 11.85 | 11.54 | 11.57 | 11.15 | qfq | 8,758,066 | 102,504,292 | -1.11% |
| 2025-09-24 | 11.58 | 11.79 | 11.42 | 11.70 | 11.28 | qfq | 7,935,261 | 92,597,232 | 0.26% |
| 2025-09-23 | 11.50 | 11.67 | 11.22 | 11.67 | 11.20 | qfq | 10,590,633 | 121,685,565 | 1.21% |
| 2025-09-22 | 11.60 | 11.68 | 11.42 | 11.53 | 11.07 | qfq | 6,589,000 | 75,987,110 | -0.69% |
| 2025-09-19 | 11.66 | 11.77 | 11.44 | 11.61 | 11.15 | qfq | 9,214,709 | 107,025,845 | -0.68% |
| 2025-09-18 | 11.97 | 12.06 | 11.59 | 11.69 | 11.22 | qfq | 12,940,043 | 153,461,490 | -2.34% |
| 2025-09-17 | 11.59 | 12.14 | 11.50 | 11.97 | 11.49 | qfq | 14,464,749 | 171,724,139 | 3.46% |
| 2025-09-16 | 11.25 | 11.57 | 11.21 | 11.57 | 11.11 | qfq | 6,495,646 | 74,328,729 | 2.84% |
| 2025-09-15 | 11.18 | 11.41 | 11.18 | 11.25 | 10.80 | qfq | 4,886,143 | 55,161,325 | 0.81% |
| 2025-09-12 | 11.37 | 11.38 | 11.12 | 11.16 | 10.71 | qfq | 5,430,601 | 61,018,855 | -1.41% |
| 2025-09-11 | 11.26 | 11.35 | 11.02 | 11.32 | 10.87 | qfq | 4,803,200 | 53,924,543 | 0.27% |
| 2025-09-10 | 11.42 | 11.54 | 11.24 | 11.29 | 10.84 | qfq | 5,353,282 | 60,801,652 | -0.96% |
| 2025-09-09 | 11.34 | 11.54 | 11.20 | 11.40 | 10.94 | qfq | 6,553,500 | 74,736,094 | 0.62% |
| 2025-09-08 | 11.25 | 11.49 | 11.24 | 11.33 | 10.88 | qfq | 7,321,475 | 83,155,658 | 0.98% |
| 2025-09-05 | 10.90 | 11.31 | 10.80 | 11.22 | 10.77 | qfq | 9,688,296 | 107,250,598 | 2.75% |
| 2025-09-04 | 11.00 | 11.01 | 10.70 | 10.92 | 10.48 | qfq | 7,086,036 | 77,212,353 | 0.55% |
| 2025-09-03 | 11.11 | 11.23 | 10.78 | 10.86 | 10.43 | qfq | 5,607,113 | 61,461,223 | -2.51% |
| 2025-09-02 | 11.16 | 11.22 | 10.77 | 11.14 | 10.69 | qfq | 8,395,007 | 92,284,845 | -0.18% |
| 2025-09-01 | 11.24 | 11.32 | 11.13 | 11.16 | 10.71 | qfq | 6,002,800 | 67,304,309 | -0.80% |
| 2025-08-29 | 11.42 | 11.54 | 11.22 | 11.25 | 10.80 | qfq | 6,618,500 | 74,790,812 | -2.09% |
| 2025-08-28 | 11.55 | 11.83 | 10.98 | 11.49 | 11.03 | qfq | 10,573,527 | 120,518,300 | -1.12% |
| 2025-08-27 | 12.04 | 12.16 | 11.61 | 11.62 | 11.15 | qfq | 7,689,861 | 91,735,868 | -3.89% |
| 2025-08-26 | 11.85 | 12.25 | 11.77 | 12.09 | 11.61 | qfq | 9,100,200 | 109,770,225 | 1.60% |
| 2025-08-25 | 11.99 | 12.03 | 11.72 | 11.90 | 11.42 | qfq | 6,371,700 | 75,773,061 | -0.42% |
| 2025-08-22 | 12.00 | 12.06 | 11.86 | 11.95 | 11.47 | qfq | 4,705,400 | 56,174,265 | -0.58% |
| 2025-08-21 | 12.10 | 12.15 | 11.92 | 12.02 | 11.54 | qfq | 5,474,600 | 65,740,445 | -0.74% |
| 2025-08-20 | 12.07 | 12.11 | 11.95 | 12.11 | 11.62 | qfq | 5,612,500 | 67,618,172 | 0.33% |
| 2025-08-19 | 11.83 | 12.15 | 11.78 | 12.07 | 11.59 | qfq | 7,272,407 | 87,096,852 | 1.68% |
| 2025-08-18 | 11.80 | 11.94 | 11.72 | 11.87 | 11.39 | qfq | 7,027,762 | 83,412,542 | 0.85% |
| 2025-08-15 | 11.51 | 11.78 | 11.51 | 11.77 | 11.30 | qfq | 5,455,150 | 63,844,518 | 2.17% |
| 2025-08-14 | 11.89 | 11.92 | 11.51 | 11.52 | 11.06 | qfq | 7,512,700 | 87,530,599 | -3.19% |
| 2025-08-13 | 11.78 | 11.98 | 11.70 | 11.90 | 11.42 | qfq | 8,693,000 | 102,904,203 | 1.19% |
| 2025-08-12 | 11.88 | 11.88 | 11.71 | 11.76 | 11.29 | qfq | 5,092,800 | 59,972,044 | -1.09% |
| 2025-08-11 | 11.70 | 11.92 | 11.68 | 11.89 | 11.41 | qfq | 8,019,100 | 95,096,362 | 1.89% |
| 2025-08-08 | 11.69 | 11.77 | 11.56 | 11.67 | 11.20 | qfq | 4,899,646 | 57,105,410 | -0.43% |
| 2025-08-07 | 11.81 | 11.91 | 11.69 | 11.72 | 11.25 | qfq | 7,229,131 | 85,034,203 | -1.18% |
| 2025-08-06 | 11.84 | 11.90 | 11.71 | 11.86 | 11.38 | qfq | 6,648,611 | 78,633,630 | 0.17% |
| 2025-08-05 | 11.61 | 11.84 | 11.61 | 11.84 | 11.37 | qfq | 8,125,432 | 95,538,918 | 1.98% |
| 2025-08-04 | 11.31 | 11.63 | 11.30 | 11.61 | 11.15 | qfq | 6,289,900 | 72,420,616 | 1.84% |
| 2025-08-01 | 11.25 | 11.42 | 11.23 | 11.40 | 10.94 | qfq | 4,360,253 | 49,587,187 | 1.51% |
| 2025-07-31 | 11.44 | 11.52 | 11.19 | 11.23 | 10.78 | qfq | 5,141,175 | 58,320,300 | -1.58% |
| 2025-07-30 | 11.61 | 11.64 | 11.30 | 11.41 | 10.95 | qfq | 5,141,340 | 58,941,496 | -1.47% |
| 2025-07-29 | 11.60 | 11.62 | 11.45 | 11.58 | 11.12 | qfq | 4,296,000 | 49,482,086 | -0.34% |
| 2025-07-28 | 11.58 | 11.62 | 11.50 | 11.62 | 11.15 | qfq | 5,846,100 | 67,608,535 | 1.04% |
| 2025-07-25 | 11.43 | 11.52 | 11.33 | 11.50 | 11.04 | qfq | 5,348,200 | 61,098,381 | 0.61% |
| 2025-07-24 | 11.41 | 11.57 | 11.39 | 11.43 | 10.97 | qfq | 4,471,300 | 51,242,737 | 0.53% |
| 2025-07-23 | 11.49 | 11.51 | 11.34 | 11.37 | 10.91 | qfq | 4,394,129 | 50,205,540 | -1.22% |
| 2025-07-22 | 11.49 | 11.58 | 11.40 | 11.51 | 11.05 | qfq | 5,913,407 | 67,847,459 | 0.09% |
| 2025-07-21 | 11.43 | 11.52 | 11.36 | 11.50 | 11.04 | qfq | 5,352,198 | 61,234,851 | 0.70% |
| 2025-07-18 | 11.43 | 11.46 | 11.27 | 11.42 | 10.96 | qfq | 4,752,500 | 53,973,522 | 0.26% |
| 2025-07-17 | 11.37 | 11.50 | 11.34 | 11.39 | 10.93 | qfq | 6,265,900 | 71,549,382 | -0.18% |
| 2025-07-16 | 11.24 | 11.65 | 11.18 | 11.41 | 10.95 | qfq | 7,685,984 | 87,664,371 | 1.51% |
| 2025-07-15 | 11.31 | 11.36 | 11.09 | 11.24 | 10.79 | qfq | 4,131,129 | 46,362,580 | -0.79% |
| 2025-07-14 | 11.12 | 11.35 | 11.11 | 11.33 | 10.88 | qfq | 5,038,700 | 56,790,008 | 1.80% |
| 2025-07-11 | 11.11 | 11.19 | 11.05 | 11.13 | 10.68 | qfq | 3,910,458 | 43,518,687 | -0.18% |
| 2025-07-10 | 11.20 | 11.24 | 11.07 | 11.15 | 10.70 | qfq | 3,948,500 | 44,012,822 | -0.45% |
| 2025-07-09 | 11.28 | 11.35 | 11.17 | 11.20 | 10.75 | qfq | 4,687,600 | 52,637,597 | -0.53% |
| 2025-07-08 | 11.05 | 11.27 | 10.97 | 11.26 | 10.81 | qfq | 5,025,200 | 56,233,339 | 1.90% |
| 2025-07-07 | 10.96 | 11.05 | 10.88 | 11.05 | 10.61 | qfq | 3,359,300 | 36,849,506 | 0.82% |
| 2025-07-04 | 11.13 | 11.15 | 10.95 | 10.96 | 10.52 | qfq | 3,919,800 | 43,197,250 | -1.53% |
| 2025-07-03 | 11.07 | 11.16 | 11.03 | 11.13 | 10.68 | qfq | 3,809,917 | 42,368,897 | 0.63% |
| 2025-07-02 | 11.16 | 11.17 | 10.98 | 11.06 | 10.62 | qfq | 4,351,760 | 48,033,240 | -0.98% |
| 2025-07-01 | 11.15 | 11.23 | 11.04 | 11.17 | 10.72 | qfq | 4,955,700 | 55,246,767 | 0.09% |
| 2025-06-30 | 11.02 | 11.19 | 10.96 | 11.16 | 10.71 | qfq | 5,299,560 | 58,953,296 | 1.09% |
| 2025-06-27 | 10.93 | 11.13 | 10.93 | 11.04 | 10.60 | qfq | 6,634,000 | 73,271,411 | 1.19% |
| 2025-06-26 | 11.02 | 11.09 | 10.87 | 10.91 | 10.47 | qfq | 5,899,700 | 64,802,723 | -0.64% |
| 2025-06-25 | 11.00 | 11.05 | 10.91 | 10.98 | 10.54 | qfq | 5,863,900 | 64,350,347 | -0.18% |
| 2025-06-24 | 10.56 | 11.05 | 10.56 | 11.00 | 10.56 | qfq | 9,773,872 | 106,894,325 | 4.86% |
| 2025-06-23 | 10.28 | 10.50 | 10.24 | 10.49 | 10.07 | qfq | 3,075,100 | 32,021,581 | 1.55% |
| 2025-06-20 | 10.40 | 10.54 | 10.32 | 10.33 | 9.92 | qfq | 3,311,362 | 34,419,510 | -0.58% |
| 2025-06-19 | 10.66 | 10.77 | 10.34 | 10.39 | 9.97 | qfq | 4,957,803 | 52,264,556 | -2.90% |
| 2025-06-18 | 10.63 | 10.70 | 10.49 | 10.70 | 10.27 | qfq | 4,504,343 | 47,725,413 | 0.28% |
| 2025-06-17 | 10.76 | 10.82 | 10.59 | 10.67 | 10.24 | qfq | 4,597,883 | 48,987,048 | -0.65% |
| 2025-06-16 | 10.71 | 10.86 | 10.71 | 10.74 | 10.31 | qfq | 6,381,583 | 68,657,962 | -0.83% |
| 2025-06-13 | 11.07 | 11.17 | 10.76 | 10.83 | 10.40 | qfq | 9,317,686 | 101,567,664 | -3.04% |
| 2025-06-12 | 11.01 | 11.34 | 10.76 | 11.17 | 10.72 | qfq | 12,075,846 | 134,203,584 | 1.82% |
| 2025-06-11 | 10.79 | 11.11 | 10.79 | 10.97 | 10.53 | qfq | 10,260,017 | 112,903,948 | 1.57% |
| 2025-06-10 | 11.15 | 11.25 | 10.55 | 10.80 | 10.37 | qfq | 12,573,408 | 135,348,959 | -1.55% |
| 2025-06-09 | 10.50 | 11.38 | 10.46 | 10.97 | 10.53 | qfq | 12,082,523 | 132,401,419 | 4.58% |
| 2025-06-06 | 10.42 | 10.52 | 10.30 | 10.49 | 10.07 | qfq | 3,893,662 | 40,607,204 | 0.67% |
| 2025-06-05 | 10.35 | 10.48 | 10.21 | 10.42 | 10.00 | qfq | 3,984,862 | 41,361,877 | 0.87% |
| 2025-06-04 | 10.34 | 10.43 | 10.26 | 10.33 | 9.92 | qfq | 2,430,200 | 25,155,726 | 0.49% |
| 2025-06-03 | 10.17 | 10.37 | 10.15 | 10.28 | 9.87 | qfq | 4,222,844 | 43,529,678 | 0.19% |
| 2025-05-30 | 10.63 | 10.63 | 10.26 | 10.26 | 9.85 | qfq | 3,850,000 | 39,903,132 | -3.48% |
| 2025-05-29 | 10.33 | 10.73 | 10.33 | 10.63 | 10.20 | qfq | 4,520,557 | 48,077,025 | 2.51% |
| 2025-05-28 | 10.45 | 10.67 | 10.36 | 10.37 | 9.95 | qfq | 3,966,400 | 41,617,539 | -1.43% |
| 2025-05-27 | 10.53 | 10.62 | 10.40 | 10.52 | 10.10 | qfq | 3,255,700 | 34,158,805 | -3.04% |
| 2025-05-26 | 10.61 | 10.92 | 10.60 | 10.85 | 10.13 | qfq | 3,353,417 | 36,190,388 | 1.31% |
| 2025-05-23 | 10.78 | 10.99 | 10.70 | 10.71 | 10.00 | qfq | 3,188,100 | 34,597,658 | -0.93% |
| 2025-05-22 | 10.96 | 11.07 | 10.81 | 10.81 | 10.09 | qfq | 2,541,200 | 27,755,668 | -1.37% |
| 2025-05-21 | 11.11 | 11.12 | 10.85 | 10.96 | 10.23 | qfq | 3,011,700 | 33,040,462 | -1.08% |
| 2025-05-20 | 10.98 | 11.10 | 10.85 | 11.08 | 10.34 | qfq | 3,070,400 | 33,764,096 | 1.19% |
| 2025-05-19 | 11.01 | 11.04 | 10.79 | 10.95 | 10.22 | qfq | 3,084,100 | 33,637,045 | 0.00% |
| 2025-05-16 | 10.74 | 11.05 | 10.66 | 10.95 | 10.22 | qfq | 4,335,156 | 47,392,624 | 2.05% |
| 2025-05-15 | 10.80 | 10.82 | 10.63 | 10.73 | 10.02 | qfq | 3,079,700 | 32,991,904 | -0.46% |
| 2025-05-14 | 10.97 | 10.97 | 10.71 | 10.78 | 10.06 | qfq | 3,975,343 | 42,926,513 | -0.65% |
| 2025-05-13 | 11.10 | 11.11 | 10.84 | 10.85 | 10.13 | qfq | 4,122,300 | 45,158,792 | -1.18% |
| 2025-05-12 | 10.91 | 11.08 | 10.83 | 10.98 | 10.25 | qfq | 4,453,200 | 48,788,766 | 1.57% |
| 2025-05-09 | 10.98 | 11.18 | 10.72 | 10.81 | 10.09 | qfq | 3,640,400 | 39,426,714 | -1.46% |
| 2025-05-08 | 10.77 | 10.98 | 10.72 | 10.97 | 10.24 | qfq | 3,347,743 | 36,560,493 | 1.39% |
| 2025-05-07 | 10.86 | 10.92 | 10.70 | 10.82 | 10.10 | qfq | 4,443,000 | 48,103,589 | 0.56% |
| 2025-05-06 | 10.61 | 10.76 | 10.58 | 10.76 | 10.04 | qfq | 3,789,000 | 40,491,129 | 2.18% |
| 2025-04-30 | 10.34 | 10.55 | 10.34 | 10.53 | 9.83 | qfq | 3,402,902 | 35,687,223 | 1.84% |
| 2025-04-29 | 10.10 | 10.41 | 9.99 | 10.34 | 9.65 | qfq | 3,989,502 | 41,147,095 | 2.78% |
| 2025-04-28 | 10.15 | 10.27 | 9.99 | 10.06 | 9.39 | qfq | 3,711,000 | 37,456,009 | -0.49% |
| 2025-04-25 | 10.16 | 10.28 | 10.09 | 10.11 | 9.44 | qfq | 2,858,200 | 29,027,154 | -0.59% |
| 2025-04-24 | 10.30 | 10.38 | 10.08 | 10.17 | 9.49 | qfq | 4,054,043 | 41,425,301 | -1.26% |
| 2025-04-23 | 10.01 | 10.33 | 9.99 | 10.30 | 9.61 | qfq | 4,895,100 | 49,923,078 | 3.62% |
| 2025-04-22 | 9.91 | 10.04 | 9.84 | 9.94 | 9.28 | qfq | 3,974,300 | 39,503,001 | 1.02% |
| 2025-04-21 | 9.64 | 9.86 | 9.51 | 9.84 | 9.18 | qfq | 3,226,300 | 31,441,849 | 2.29% |
| 2025-04-18 | 9.57 | 9.73 | 9.49 | 9.62 | 8.98 | qfq | 2,362,400 | 22,676,428 | 0.00% |
| 2025-04-17 | 9.53 | 9.73 | 9.47 | 9.62 | 8.98 | qfq | 2,630,500 | 25,392,688 | 0.42% |
| 2025-04-16 | 9.79 | 9.85 | 9.36 | 9.58 | 8.94 | qfq | 3,603,000 | 34,576,036 | -2.44% |
| 2025-04-15 | 9.82 | 9.93 | 9.72 | 9.82 | 9.17 | qfq | 3,575,800 | 35,073,532 | 0.20% |
| 2025-04-14 | 9.72 | 9.90 | 9.66 | 9.80 | 9.15 | qfq | 4,681,329 | 45,862,373 | 3.16% |
| 2025-04-11 | 9.46 | 9.65 | 9.36 | 9.50 | 8.87 | qfq | 4,065,300 | 38,802,331 | -0.11% |
| 2025-04-10 | 9.55 | 9.80 | 9.50 | 9.51 | 8.88 | qfq | 6,372,314 | 61,503,350 | 2.48% |
| 2025-04-09 | 8.89 | 9.33 | 8.18 | 9.28 | 8.66 | qfq | 7,823,799 | 68,945,470 | 1.98% |
| 2025-04-08 | 9.08 | 9.45 | 8.80 | 9.10 | 8.49 | qfq | 7,253,757 | 66,003,898 | 2.36% |
| 2025-04-07 | 10.45 | 10.45 | 8.89 | 8.89 | 8.30 | qfq | 9,984,172 | 95,213,988 | -19.98% |
| 2025-04-03 | 11.20 | 11.40 | 10.97 | 11.11 | 10.37 | qfq | 3,708,354 | 41,375,602 | -2.54% |
| 2025-04-02 | 11.18 | 11.58 | 11.15 | 11.40 | 10.64 | qfq | 4,193,000 | 47,908,240 | 1.69% |
| 2025-04-01 | 11.20 | 11.39 | 11.11 | 11.21 | 10.46 | qfq | 3,798,800 | 42,769,214 | 0.99% |
| 2025-03-31 | 11.17 | 11.29 | 10.84 | 11.10 | 10.36 | qfq | 4,951,492 | 54,559,093 | -1.25% |
| 2025-03-28 | 11.38 | 11.48 | 11.20 | 11.24 | 10.49 | qfq | 4,551,900 | 51,511,506 | -1.32% |
| 2025-03-27 | 11.59 | 11.60 | 11.34 | 11.39 | 10.63 | qfq | 4,193,600 | 48,017,420 | -2.06% |
| 2025-03-26 | 11.25 | 11.73 | 11.20 | 11.63 | 10.86 | qfq | 5,990,800 | 69,539,510 | 3.29% |
| 2025-03-25 | 11.35 | 11.53 | 11.15 | 11.26 | 10.51 | qfq | 4,536,017 | 51,406,255 | -1.05% |
| 2025-03-24 | 11.75 | 11.90 | 11.08 | 11.38 | 10.62 | qfq | 8,164,500 | 93,065,669 | -3.64% |
| 2025-03-21 | 12.16 | 12.16 | 11.70 | 11.81 | 11.02 | qfq | 8,960,643 | 106,656,041 | -3.04% |
| 2025-03-20 | 11.86 | 12.31 | 11.86 | 12.18 | 11.37 | qfq | 11,267,900 | 136,892,941 | 2.27% |
| 2025-03-19 | 12.01 | 12.05 | 11.84 | 11.91 | 11.12 | qfq | 5,345,700 | 63,771,726 | -0.67% |
| 2025-03-18 | 11.92 | 12.04 | 11.86 | 11.99 | 11.19 | qfq | 5,667,000 | 67,689,402 | 0.84% |
| 2025-03-17 | 11.86 | 11.96 | 11.76 | 11.89 | 11.10 | qfq | 4,283,076 | 50,851,734 | 0.25% |
| 2025-03-14 | 11.62 | 11.86 | 11.46 | 11.86 | 11.07 | qfq | 4,658,700 | 54,498,996 | 2.07% |
| 2025-03-13 | 11.88 | 11.90 | 11.44 | 11.62 | 10.85 | qfq | 4,719,300 | 54,823,554 | -2.35% |
| 2025-03-12 | 11.76 | 11.97 | 11.70 | 11.90 | 11.11 | qfq | 6,679,847 | 79,341,572 | 1.71% |
| 2025-03-11 | 11.69 | 11.79 | 11.51 | 11.70 | 10.92 | qfq | 3,907,200 | 45,482,603 | -0.43% |
| 2025-03-10 | 11.65 | 11.80 | 11.65 | 11.75 | 10.97 | qfq | 3,686,100 | 43,217,531 | 0.60% |
| 2025-03-07 | 11.63 | 11.79 | 11.57 | 11.68 | 10.90 | qfq | 4,232,000 | 49,443,242 | -0.17% |
| 2025-03-06 | 11.59 | 11.96 | 11.59 | 11.70 | 10.92 | qfq | 6,197,287 | 72,776,458 | 1.04% |
| 2025-03-05 | 11.46 | 11.62 | 11.39 | 11.58 | 10.81 | qfq | 3,836,300 | 44,126,444 | 0.70% |
| 2025-03-04 | 11.16 | 11.52 | 11.10 | 11.50 | 10.73 | qfq | 3,914,771 | 44,634,185 | 2.77% |
| 2025-03-03 | 11.14 | 11.44 | 11.11 | 11.19 | 10.44 | qfq | 3,554,800 | 40,110,837 | 0.54% |
| 2025-02-28 | 11.52 | 11.64 | 11.05 | 11.13 | 10.39 | qfq | 4,656,100 | 52,516,862 | -4.05% |
| 2025-02-27 | 11.73 | 11.73 | 11.36 | 11.60 | 10.83 | qfq | 4,480,597 | 51,760,498 | -0.60% |
| 2025-02-26 | 11.55 | 11.80 | 11.47 | 11.67 | 10.89 | qfq | 5,690,260 | 66,550,822 | 1.04% |
| 2025-02-25 | 11.33 | 11.63 | 11.31 | 11.55 | 10.78 | qfq | 4,750,500 | 54,704,372 | 0.96% |
| 2025-02-24 | 11.49 | 11.55 | 11.32 | 11.44 | 10.68 | qfq | 3,446,800 | 39,359,259 | -0.69% |
| 2025-02-21 | 11.46 | 11.56 | 11.40 | 11.52 | 10.75 | qfq | 4,818,500 | 55,369,960 | 0.35% |
| 2025-02-20 | 11.54 | 11.55 | 11.40 | 11.48 | 10.72 | qfq | 3,524,100 | 40,445,131 | 0.09% |
| 2025-02-19 | 11.14 | 11.48 | 11.12 | 11.47 | 10.71 | qfq | 4,026,500 | 45,867,428 | 3.05% |
| 2025-02-18 | 11.40 | 11.46 | 11.09 | 11.13 | 10.39 | qfq | 3,970,243 | 44,833,680 | -2.62% |
| 2025-02-17 | 11.47 | 11.56 | 11.26 | 11.43 | 10.67 | qfq | 5,269,000 | 60,098,300 | -0.44% |
| 2025-02-14 | 11.44 | 11.68 | 11.40 | 11.48 | 10.72 | qfq | 6,471,939 | 74,542,556 | 0.09% |
| 2025-02-13 | 11.45 | 11.67 | 11.35 | 11.47 | 10.71 | qfq | 7,307,001 | 84,224,064 | 0.26% |
| 2025-02-12 | 11.31 | 11.49 | 11.24 | 11.44 | 10.68 | qfq | 4,782,100 | 54,487,313 | 0.79% |
| 2025-02-11 | 11.44 | 11.53 | 11.25 | 11.35 | 10.59 | qfq | 4,409,500 | 50,048,963 | -0.79% |
| 2025-02-10 | 11.19 | 11.44 | 11.10 | 11.44 | 10.68 | qfq | 6,213,389 | 69,887,869 | 1.78% |
| 2025-02-07 | 11.23 | 11.39 | 11.09 | 11.24 | 10.49 | qfq | 9,969,500 | 112,368,531 | -0.44% |
| 2025-02-06 | 10.71 | 11.47 | 10.68 | 11.29 | 10.54 | qfq | 7,113,887 | 78,852,863 | 5.02% |
| 2025-02-05 | 10.63 | 10.83 | 10.63 | 10.75 | 10.03 | qfq | 2,556,400 | 27,432,566 | 1.42% |
| 2025-01-27 | 10.81 | 10.95 | 10.60 | 10.60 | 9.89 | qfq | 2,679,495 | 28,754,874 | -1.94% |
| 2025-01-24 | 10.59 | 10.81 | 10.49 | 10.81 | 10.09 | qfq | 3,656,284 | 38,958,859 | 2.37% |
| 2025-01-23 | 10.66 | 10.81 | 10.54 | 10.56 | 9.86 | qfq | 3,867,400 | 41,386,649 | 0.19% |
| 2025-01-22 | 10.62 | 10.65 | 10.47 | 10.54 | 9.84 | qfq | 2,200,500 | 23,245,894 | -0.94% |
| 2025-01-21 | 10.65 | 10.70 | 10.44 | 10.64 | 9.93 | qfq | 2,775,700 | 29,301,605 | 0.47% |
| 2025-01-20 | 10.62 | 10.66 | 10.51 | 10.59 | 9.88 | qfq | 2,822,400 | 29,908,327 | 0.76% |
| 2025-01-17 | 10.45 | 10.61 | 10.39 | 10.51 | 9.81 | qfq | 2,264,500 | 23,764,581 | -0.19% |
| 2025-01-16 | 10.60 | 10.64 | 10.42 | 10.53 | 9.83 | qfq | 3,078,100 | 32,413,592 | 0.77% |
| 2025-01-15 | 10.57 | 10.70 | 10.41 | 10.45 | 9.75 | qfq | 3,581,300 | 37,621,720 | -1.04% |
| 2025-01-14 | 10.18 | 10.56 | 10.09 | 10.56 | 9.86 | qfq | 3,994,695 | 41,582,416 | 5.07% |
| 2025-01-13 | 9.85 | 10.13 | 9.77 | 10.05 | 9.38 | qfq | 2,615,964 | 26,106,178 | 0.00% |
| 2025-01-10 | 10.27 | 10.41 | 10.02 | 10.05 | 9.38 | qfq | 3,060,225 | 31,334,641 | -2.14% |
| 2025-01-09 | 10.23 | 10.36 | 10.12 | 10.27 | 9.59 | qfq | 3,277,500 | 33,697,608 | 0.29% |
| 2025-01-08 | 10.23 | 10.32 | 9.87 | 10.24 | 9.56 | qfq | 3,861,900 | 39,089,294 | -0.39% |
| 2025-01-07 | 10.04 | 10.28 | 10.00 | 10.28 | 9.60 | qfq | 3,124,200 | 31,694,984 | 2.39% |
| 2025-01-06 | 10.01 | 10.23 | 9.65 | 10.04 | 9.37 | qfq | 4,133,872 | 41,207,059 | 0.00% |
| 2025-01-03 | 10.51 | 10.57 | 10.04 | 10.04 | 9.37 | qfq | 4,383,517 | 44,955,322 | -4.38% |
| 2025-01-02 | 10.89 | 10.98 | 10.38 | 10.50 | 9.80 | qfq | 4,768,014 | 50,909,724 | -3.58% |
| 2024-12-31 | 11.36 | 11.36 | 10.89 | 10.89 | 10.16 | qfq | 5,491,114 | 60,692,579 | -2.68% |
| 2024-12-30 | 11.25 | 11.32 | 10.93 | 11.19 | 10.44 | qfq | 4,625,970 | 51,644,055 | -1.06% |
| 2024-12-27 | 11.37 | 11.49 | 11.24 | 11.31 | 10.56 | qfq | 3,663,700 | 41,695,137 | -0.70% |
| 2024-12-26 | 11.08 | 11.43 | 11.05 | 11.39 | 10.63 | qfq | 4,379,360 | 49,625,763 | 2.61% |
| 2024-12-25 | 11.18 | 11.28 | 10.93 | 11.10 | 10.36 | qfq | 3,889,500 | 43,116,083 | -1.33% |
| 2024-12-24 | 11.15 | 11.49 | 11.10 | 11.25 | 10.50 | qfq | 3,988,800 | 44,848,584 | 1.44% |
| 2024-12-23 | 11.94 | 12.00 | 11.02 | 11.09 | 10.35 | qfq | 7,277,000 | 83,047,215 | -7.12% |
| 2024-12-20 | 11.80 | 12.06 | 11.74 | 11.94 | 11.14 | qfq | 4,620,000 | 55,177,154 | 1.10% |
| 2024-12-19 | 11.64 | 11.83 | 11.52 | 11.81 | 11.02 | qfq | 4,260,100 | 49,755,057 | 0.51% |
| 2024-12-18 | 11.64 | 11.84 | 11.37 | 11.75 | 10.97 | qfq | 5,100,924 | 59,636,296 | 1.56% |
| 2024-12-17 | 11.91 | 12.05 | 11.53 | 11.57 | 10.80 | qfq | 5,760,172 | 67,477,046 | -2.94% |
| 2024-12-16 | 12.06 | 12.18 | 11.82 | 11.92 | 11.13 | qfq | 5,591,100 | 67,107,955 | -1.49% |
| 2024-12-13 | 12.34 | 12.37 | 12.08 | 12.10 | 11.29 | qfq | 6,683,919 | 81,469,657 | -2.34% |
| 2024-12-12 | 12.29 | 12.47 | 12.27 | 12.39 | 11.56 | qfq | 8,067,889 | 99,955,304 | 0.81% |
| 2024-12-11 | 12.13 | 12.29 | 12.04 | 12.29 | 11.47 | qfq | 6,982,875 | 84,987,575 | 0.90% |
| 2024-12-10 | 12.51 | 12.60 | 12.12 | 12.18 | 11.37 | qfq | 9,678,213 | 119,677,423 | -0.25% |
| 2024-12-09 | 12.17 | 12.30 | 12.04 | 12.21 | 11.40 | qfq | 6,014,241 | 73,198,800 | -0.33% |
| 2024-12-06 | 12.39 | 12.39 | 12.03 | 12.25 | 11.39 | qfq | 9,335,523 | 113,819,418 | -1.21% |
| 2024-12-05 | 11.95 | 12.60 | 11.88 | 12.40 | 11.53 | qfq | 13,454,364 | 165,474,781 | 4.38% |
| 2024-12-04 | 12.05 | 12.19 | 11.81 | 11.88 | 11.04 | qfq | 5,425,586 | 64,974,986 | -1.90% |
| 2024-12-03 | 11.98 | 12.16 | 11.86 | 12.11 | 11.26 | qfq | 6,511,374 | 78,302,249 | 1.17% |
| 2024-12-02 | 11.83 | 11.98 | 11.78 | 11.97 | 11.13 | qfq | 5,500,634 | 65,490,204 | 1.79% |
| 2024-11-29 | 11.45 | 11.87 | 11.44 | 11.76 | 10.93 | qfq | 5,788,434 | 67,805,353 | 1.64% |
| 2024-11-28 | 11.70 | 11.76 | 11.56 | 11.57 | 10.76 | qfq | 4,130,659 | 48,250,377 | -1.20% |
| 2024-11-27 | 11.54 | 11.72 | 11.16 | 11.71 | 10.89 | qfq | 5,287,500 | 60,259,246 | 1.47% |
| 2024-11-26 | 11.66 | 11.88 | 11.48 | 11.54 | 10.73 | qfq | 4,181,686 | 48,677,825 | -1.79% |
| 2024-11-25 | 11.70 | 11.77 | 11.43 | 11.75 | 10.92 | qfq | 5,508,900 | 63,975,718 | 2.17% |
| 2024-11-22 | 12.14 | 12.15 | 11.48 | 11.50 | 10.69 | qfq | 6,993,200 | 83,033,369 | -5.19% |
| 2024-11-21 | 12.15 | 12.24 | 11.95 | 12.13 | 11.28 | qfq | 5,526,000 | 67,024,770 | -0.33% |
| 2024-11-20 | 11.99 | 12.17 | 11.96 | 12.17 | 11.31 | qfq | 6,710,425 | 81,169,706 | 0.91% |
| 2024-11-19 | 11.60 | 12.06 | 11.60 | 12.06 | 11.21 | qfq | 6,932,539 | 81,884,527 | 4.60% |
| 2024-11-18 | 11.80 | 11.93 | 11.30 | 11.53 | 10.72 | qfq | 7,232,586 | 83,560,950 | -1.96% |
| 2024-11-15 | 12.08 | 12.24 | 11.74 | 11.76 | 10.93 | qfq | 7,527,389 | 90,498,895 | -2.81% |
| 2024-11-14 | 12.58 | 12.65 | 12.06 | 12.10 | 11.25 | qfq | 8,176,617 | 100,574,899 | -4.27% |
| 2024-11-13 | 12.70 | 12.86 | 12.20 | 12.64 | 11.75 | qfq | 12,778,842 | 159,718,300 | -1.25% |
| 2024-11-12 | 12.68 | 12.96 | 12.38 | 12.80 | 11.90 | qfq | 17,014,400 | 216,002,169 | 1.75% |
| 2024-11-11 | 12.27 | 12.63 | 12.01 | 12.58 | 11.69 | qfq | 12,362,212 | 153,766,129 | 2.95% |
| 2024-11-08 | 12.25 | 12.48 | 12.07 | 12.22 | 11.36 | qfq | 12,823,800 | 157,469,821 | -0.16% |
| 2024-11-07 | 11.94 | 12.26 | 11.93 | 12.24 | 11.38 | qfq | 12,575,414 | 152,637,706 | 2.51% |
| 2024-11-06 | 12.00 | 12.30 | 11.86 | 11.94 | 11.10 | qfq | 15,204,773 | 183,405,607 | -0.08% |
| 2024-11-05 | 11.60 | 11.96 | 11.51 | 11.95 | 11.11 | qfq | 9,948,300 | 117,534,682 | 2.84% |
| 2024-11-04 | 11.34 | 11.72 | 11.09 | 11.62 | 10.80 | qfq | 7,899,800 | 91,150,762 | 3.94% |
| 2024-11-01 | 11.79 | 11.88 | 11.14 | 11.18 | 10.39 | qfq | 11,090,900 | 126,384,881 | -5.89% |
| 2024-10-31 | 11.70 | 11.94 | 11.52 | 11.88 | 11.04 | qfq | 9,788,602 | 115,180,554 | 1.45% |
| 2024-10-30 | 11.62 | 11.91 | 11.57 | 11.71 | 10.89 | qfq | 8,426,900 | 98,703,778 | 0.26% |
| 2024-10-29 | 12.03 | 12.10 | 11.66 | 11.68 | 10.86 | qfq | 10,140,600 | 119,859,290 | -3.07% |
| 2024-10-28 | 11.88 | 12.05 | 11.75 | 12.05 | 11.20 | qfq | 10,210,224 | 122,019,321 | 1.77% |
| 2024-10-25 | 11.77 | 12.03 | 11.77 | 11.84 | 11.01 | qfq | 9,043,424 | 107,450,608 | 1.20% |
| 2024-10-24 | 11.72 | 12.00 | 11.65 | 11.70 | 10.88 | qfq | 8,538,734 | 100,756,551 | -1.10% |
| 2024-10-23 | 11.99 | 12.10 | 11.74 | 11.83 | 11.00 | qfq | 13,198,324 | 157,319,372 | -2.07% |
| 2024-10-22 | 11.97 | 12.19 | 11.77 | 12.08 | 11.23 | qfq | 15,178,000 | 181,696,342 | 0.92% |
| 2024-10-21 | 11.87 | 12.11 | 11.62 | 11.97 | 11.13 | qfq | 17,352,600 | 206,215,716 | 2.13% |
| 2024-10-18 | 11.26 | 11.97 | 11.22 | 11.72 | 10.89 | qfq | 17,442,088 | 202,972,256 | 3.90% |
| 2024-10-17 | 11.50 | 11.67 | 11.25 | 11.28 | 10.49 | qfq | 12,625,480 | 144,269,197 | -1.40% |
| 2024-10-16 | 11.10 | 11.87 | 11.10 | 11.44 | 10.63 | qfq | 15,859,802 | 182,663,518 | 0.00% |
| 2024-10-15 | 11.60 | 11.94 | 11.44 | 11.44 | 10.63 | qfq | 22,191,330 | 258,841,935 | -4.59% |
| 2024-10-14 | 11.32 | 11.99 | 10.98 | 11.99 | 11.15 | qfq | 28,908,925 | 330,318,173 | 0.84% |
| 2024-10-11 | 12.75 | 12.90 | 11.61 | 11.89 | 11.05 | qfq | 43,757,528 | 530,463,766 | -13.46% |
| 2024-10-10 | 11.65 | 13.74 | 11.45 | 13.74 | 12.77 | qfq | 52,808,058 | 704,734,575 | 20.00% |
| 2024-10-09 | 12.40 | 12.67 | 11.45 | 11.45 | 10.64 | qfq | 17,311,162 | 209,307,853 | -11.72% |
| 2024-10-08 | 13.81 | 13.81 | 11.87 | 12.97 | 12.06 | qfq | 24,627,336 | 314,647,833 | 11.91% |
| 2024-09-30 | 10.53 | 11.85 | 10.20 | 11.59 | 10.77 | qfq | 22,682,879 | 249,032,261 | 13.96% |
| 2024-09-27 | 9.84 | 10.27 | 9.71 | 10.17 | 9.45 | qfq | 11,910,000 | 119,001,639 | 4.95% |
| 2024-09-26 | 9.42 | 9.69 | 9.37 | 9.69 | 9.01 | qfq | 7,382,895 | 70,955,578 | 2.87% |
| 2024-09-25 | 9.36 | 9.63 | 9.36 | 9.42 | 8.76 | qfq | 7,845,646 | 74,519,002 | 1.29% |
| 2024-09-24 | 9.11 | 9.31 | 8.95 | 9.30 | 8.65 | qfq | 6,429,300 | 58,947,130 | 2.31% |
| 2024-09-23 | 8.97 | 9.26 | 8.89 | 9.09 | 8.45 | qfq | 3,933,100 | 35,752,591 | 1.34% |
| 2024-09-20 | 9.05 | 9.10 | 8.92 | 8.97 | 8.34 | qfq | 2,263,500 | 20,362,435 | -0.99% |
| 2024-09-19 | 8.90 | 9.14 | 8.84 | 9.06 | 8.42 | qfq | 3,369,600 | 30,413,154 | 2.26% |
| 2024-09-18 | 8.93 | 8.96 | 8.66 | 8.86 | 8.24 | qfq | 4,056,500 | 35,658,724 | -1.12% |
| 2024-09-13 | 9.15 | 9.17 | 8.95 | 8.96 | 8.33 | qfq | 3,768,100 | 34,031,527 | -2.08% |
| 2024-09-12 | 9.29 | 9.41 | 9.12 | 9.15 | 8.51 | qfq | 3,471,590 | 32,219,183 | -1.51% |
| 2024-09-11 | 9.30 | 9.39 | 9.24 | 9.29 | 8.64 | qfq | 2,202,990 | 20,493,939 | -0.85% |
| 2024-09-10 | 9.20 | 9.42 | 9.10 | 9.37 | 8.71 | qfq | 3,463,695 | 32,052,431 | 1.52% |
| 2024-09-09 | 9.18 | 9.36 | 9.08 | 9.23 | 8.58 | qfq | 3,648,793 | 33,620,068 | -0.97% |
| 2024-09-06 | 9.46 | 9.57 | 9.27 | 9.32 | 8.66 | qfq | 5,815,800 | 54,873,740 | -1.69% |
| 2024-09-05 | 9.25 | 9.50 | 9.25 | 9.48 | 8.81 | qfq | 4,309,217 | 40,550,011 | 1.50% |
| 2024-09-04 | 9.22 | 9.44 | 9.21 | 9.34 | 8.68 | qfq | 3,500,900 | 32,613,322 | 0.00% |
| 2024-09-03 | 9.18 | 9.39 | 9.13 | 9.34 | 8.68 | qfq | 3,163,100 | 29,401,248 | 1.41% |
| 2024-09-02 | 9.43 | 9.52 | 9.20 | 9.21 | 8.56 | qfq | 4,345,900 | 40,675,172 | -2.75% |
| 2024-08-30 | 9.30 | 9.64 | 9.26 | 9.47 | 8.80 | qfq | 6,651,788 | 63,088,724 | 1.83% |
| 2024-08-29 | 9.11 | 9.35 | 9.06 | 9.30 | 8.65 | qfq | 3,671,193 | 33,934,045 | 1.64% |
| 2024-08-28 | 9.00 | 9.21 | 9.00 | 9.15 | 8.51 | qfq | 3,448,200 | 31,458,644 | 1.67% |
| 2024-08-27 | 9.20 | 9.26 | 8.99 | 9.00 | 8.37 | qfq | 4,258,100 | 38,706,181 | -3.12% |
| 2024-08-26 | 9.17 | 9.34 | 9.16 | 9.29 | 8.64 | qfq | 4,985,200 | 46,238,527 | 1.31% |
| 2024-08-23 | 9.30 | 9.35 | 9.05 | 9.17 | 8.52 | qfq | 6,645,102 | 60,996,827 | -2.03% |
| 2024-08-22 | 9.34 | 9.48 | 9.14 | 9.36 | 8.70 | qfq | 6,736,600 | 62,993,225 | 0.54% |
| 2024-08-21 | 9.30 | 9.45 | 9.26 | 9.31 | 8.65 | qfq | 3,036,600 | 28,382,677 | -0.21% |
| 2024-08-20 | 9.48 | 9.51 | 9.25 | 9.33 | 8.67 | qfq | 3,816,145 | 35,633,472 | -1.69% |
| 2024-08-19 | 9.52 | 9.70 | 9.45 | 9.49 | 8.82 | qfq | 4,597,896 | 43,893,759 | -1.15% |
| 2024-08-16 | 9.68 | 9.84 | 9.56 | 9.60 | 8.92 | qfq | 5,272,700 | 51,060,629 | -0.83% |
| 2024-08-15 | 9.54 | 9.75 | 9.45 | 9.68 | 9.00 | qfq | 4,652,700 | 44,851,203 | 0.62% |
| 2024-08-14 | 9.60 | 9.67 | 9.50 | 9.62 | 8.94 | qfq | 4,298,600 | 41,213,159 | 0.42% |
| 2024-08-13 | 9.30 | 9.58 | 9.30 | 9.58 | 8.91 | qfq | 4,214,393 | 39,879,454 | 2.68% |
| 2024-08-12 | 9.28 | 9.51 | 9.26 | 9.33 | 8.67 | qfq | 5,318,900 | 49,613,728 | -1.89% |
| 2024-08-09 | 9.56 | 9.68 | 9.50 | 9.51 | 8.84 | qfq | 4,961,300 | 47,584,241 | -0.52% |
| 2024-08-08 | 9.78 | 9.82 | 9.47 | 9.56 | 8.89 | qfq | 8,717,000 | 83,541,928 | -3.24% |
| 2024-08-07 | 9.76 | 10.00 | 9.66 | 9.88 | 9.18 | qfq | 7,488,502 | 73,776,265 | 0.61% |
| 2024-08-06 | 9.88 | 10.04 | 9.60 | 9.82 | 9.13 | qfq | 8,858,918 | 86,594,344 | 0.31% |
| 2024-08-05 | 10.40 | 10.51 | 9.75 | 9.79 | 9.10 | qfq | 17,231,408 | 174,158,177 | -7.47% |
| 2024-08-02 | 10.68 | 10.91 | 10.50 | 10.58 | 9.84 | qfq | 22,472,000 | 240,384,345 | -2.94% |
| 2024-08-01 | 10.21 | 11.03 | 10.11 | 10.90 | 10.13 | qfq | 26,608,496 | 280,847,565 | 7.07% |
| 2024-07-31 | 9.91 | 10.24 | 9.81 | 10.18 | 9.46 | qfq | 11,602,000 | 116,867,464 | 2.62% |
| 2024-07-30 | 9.82 | 10.08 | 9.76 | 9.92 | 9.22 | qfq | 12,270,031 | 121,543,591 | -2.84% |
| 2024-07-29 | 10.06 | 10.33 | 9.93 | 10.21 | 9.49 | qfq | 11,118,741 | 113,008,601 | 1.90% |
| 2024-07-26 | 9.98 | 10.21 | 9.93 | 10.02 | 9.31 | qfq | 10,594,341 | 106,437,830 | 0.50% |
| 2024-07-25 | 9.67 | 10.13 | 9.58 | 9.97 | 9.27 | qfq | 12,918,100 | 127,959,846 | 1.63% |
| 2024-07-24 | 10.26 | 10.31 | 9.76 | 9.81 | 9.12 | qfq | 22,486,540 | 224,495,841 | -8.23% |
| 2024-07-23 | 10.55 | 11.04 | 10.41 | 10.69 | 9.94 | qfq | 27,710,086 | 299,214,515 | 1.23% |
| 2024-07-22 | 10.32 | 10.75 | 10.30 | 10.56 | 9.82 | qfq | 14,856,300 | 156,431,798 | 0.48% |
| 2024-07-19 | 10.48 | 10.86 | 10.39 | 10.51 | 9.77 | qfq | 18,032,687 | 191,883,377 | -0.85% |
| 2024-07-18 | 10.53 | 10.78 | 10.27 | 10.60 | 9.85 | qfq | 19,939,742 | 209,739,023 | -1.21% |
| 2024-07-17 | 11.45 | 11.53 | 10.70 | 10.73 | 9.97 | qfq | 33,256,786 | 366,337,036 | -10.81% |
| 2024-07-16 | 11.57 | 12.49 | 11.55 | 12.03 | 11.18 | qfq | 34,788,860 | 420,229,529 | 0.00% |
| 2024-07-15 | 12.10 | 12.95 | 11.71 | 12.03 | 11.18 | qfq | 41,836,094 | 509,538,540 | -5.42% |
| 2024-07-12 | 10.93 | 13.16 | 10.93 | 12.72 | 11.82 | qfq | 49,418,590 | 591,057,112 | 14.91% |
| 2024-07-11 | 10.73 | 11.30 | 10.67 | 11.07 | 10.29 | qfq | 39,034,038 | 427,967,774 | -2.21% |
| 2024-07-10 | 10.56 | 11.87 | 10.56 | 11.32 | 10.52 | qfq | 41,722,962 | 479,435,868 | 14.46% |
| 2024-07-09 | 8.80 | 10.50 | 8.80 | 9.89 | 9.19 | qfq | 24,954,302 | 252,407,556 | 13.03% |
| 2024-07-08 | 8.97 | 8.97 | 8.70 | 8.75 | 8.13 | qfq | 3,220,129 | 28,291,321 | -2.13% |
| 2024-07-05 | 8.88 | 9.03 | 8.68 | 8.94 | 8.31 | qfq | 2,404,336 | 21,298,736 | 0.79% |
| 2024-07-04 | 9.16 | 9.30 | 8.87 | 8.87 | 8.25 | qfq | 3,676,500 | 33,273,764 | -3.06% |
| 2024-07-03 | 9.36 | 9.56 | 9.15 | 9.15 | 8.51 | qfq | 2,564,900 | 23,827,998 | -2.24% |
| 2024-07-02 | 9.45 | 9.52 | 9.32 | 9.36 | 8.70 | qfq | 2,597,700 | 24,455,024 | -0.11% |
| 2024-07-01 | 9.21 | 9.40 | 9.08 | 9.37 | 8.71 | qfq | 2,594,500 | 23,987,074 | 1.52% |
| 2024-06-28 | 9.21 | 9.43 | 9.07 | 9.23 | 8.58 | qfq | 2,914,839 | 27,163,529 | 0.33% |
| 2024-06-27 | 9.55 | 9.60 | 9.20 | 9.20 | 8.55 | qfq | 3,022,600 | 28,346,704 | -3.66% |
| 2024-06-26 | 9.15 | 9.57 | 8.92 | 9.55 | 8.88 | qfq | 3,394,797 | 31,564,357 | 4.49% |
| 2024-06-25 | 8.99 | 9.38 | 8.99 | 9.14 | 8.50 | qfq | 3,305,700 | 30,411,054 | 1.67% |
| 2024-06-24 | 9.64 | 9.64 | 8.98 | 8.99 | 8.36 | qfq | 3,652,500 | 33,545,261 | -6.74% |
| 2024-06-21 | 9.63 | 9.75 | 9.45 | 9.64 | 8.96 | qfq | 1,984,349 | 19,095,672 | 0.10% |
| 2024-06-20 | 9.98 | 9.98 | 9.60 | 9.63 | 8.95 | qfq | 2,094,800 | 20,410,202 | -3.60% |
| 2024-06-19 | 10.09 | 10.18 | 9.94 | 9.99 | 9.29 | qfq | 2,741,400 | 27,459,593 | -0.79% |
| 2024-06-18 | 9.74 | 10.10 | 9.64 | 10.07 | 9.36 | qfq | 2,846,332 | 28,401,459 | 3.39% |
| 2024-06-17 | 9.77 | 9.91 | 9.71 | 9.74 | 9.05 | qfq | 2,143,797 | 21,029,687 | -0.31% |
| 2024-06-14 | 9.72 | 9.84 | 9.58 | 9.77 | 9.08 | qfq | 2,273,486 | 22,105,011 | -0.10% |
| 2024-06-13 | 9.82 | 9.89 | 9.66 | 9.78 | 9.09 | qfq | 2,055,293 | 20,100,751 | -0.41% |
| 2024-06-12 | 9.62 | 9.89 | 9.57 | 9.82 | 9.13 | qfq | 2,467,382 | 24,181,715 | 2.19% |
| 2024-06-11 | 9.50 | 9.64 | 9.20 | 9.61 | 8.93 | qfq | 3,648,300 | 34,404,892 | 0.21% |
| 2024-06-07 | 9.29 | 9.61 | 9.29 | 9.59 | 8.91 | qfq | 3,940,508 | 37,403,542 | 3.34% |
| 2024-06-06 | 9.90 | 9.95 | 9.19 | 9.28 | 8.63 | qfq | 5,382,900 | 50,753,286 | -6.73% |
| 2024-06-05 | 10.11 | 10.19 | 9.94 | 9.95 | 9.25 | qfq | 2,296,808 | 23,087,080 | -1.58% |
| 2024-06-04 | 10.29 | 10.29 | 9.92 | 10.11 | 9.40 | qfq | 2,817,684 | 28,354,619 | -1.75% |
| 2024-06-03 | 10.66 | 10.67 | 10.17 | 10.29 | 9.57 | qfq | 3,237,011 | 33,694,496 | -4.46% |
| 2024-05-31 | 10.57 | 10.82 | 10.51 | 10.77 | 9.83 | qfq | 2,634,845 | 28,220,917 | 2.18% |
| 2024-05-30 | 10.52 | 10.70 | 10.43 | 10.54 | 9.62 | qfq | 2,674,400 | 28,275,966 | 0.19% |
| 2024-05-29 | 10.29 | 10.69 | 10.29 | 10.52 | 9.60 | qfq | 2,801,238 | 29,401,450 | 2.14% |
| 2024-05-28 | 10.30 | 10.46 | 10.13 | 10.30 | 9.40 | qfq | 1,930,100 | 19,954,669 | -0.68% |
| 2024-05-27 | 10.32 | 10.42 | 10.11 | 10.37 | 9.46 | qfq | 2,029,828 | 20,780,700 | 0.19% |
| 2024-05-24 | 10.44 | 10.54 | 10.34 | 10.35 | 9.44 | qfq | 1,965,100 | 20,472,387 | -1.15% |
| 2024-05-23 | 10.76 | 10.78 | 10.41 | 10.47 | 9.55 | qfq | 2,151,870 | 22,706,552 | -2.51% |
| 2024-05-22 | 10.60 | 10.79 | 10.59 | 10.74 | 9.80 | qfq | 2,160,908 | 23,126,116 | 0.75% |
| 2024-05-21 | 10.78 | 10.80 | 10.55 | 10.66 | 9.73 | qfq | 2,286,000 | 24,314,858 | -1.02% |
| 2024-05-20 | 10.75 | 10.94 | 10.72 | 10.77 | 9.83 | qfq | 2,326,500 | 25,159,274 | -0.65% |
| 2024-05-17 | 10.67 | 10.88 | 10.61 | 10.84 | 9.89 | qfq | 2,477,325 | 26,693,464 | 1.12% |
| 2024-05-16 | 10.71 | 10.86 | 10.68 | 10.72 | 9.78 | qfq | 2,171,761 | 23,379,658 | 0.47% |
| 2024-05-15 | 10.77 | 10.87 | 10.65 | 10.67 | 9.73 | qfq | 1,740,336 | 18,689,846 | -1.57% |
| 2024-05-14 | 10.65 | 10.90 | 10.65 | 10.84 | 9.89 | qfq | 2,356,900 | 25,466,336 | 1.40% |
| 2024-05-13 | 10.89 | 10.89 | 10.51 | 10.69 | 9.75 | qfq | 3,128,100 | 33,419,240 | -2.20% |
| 2024-05-10 | 11.18 | 11.21 | 10.83 | 10.93 | 9.97 | qfq | 3,258,303 | 35,718,577 | -2.24% |
| 2024-05-09 | 11.00 | 11.24 | 11.00 | 11.18 | 10.20 | qfq | 3,167,692 | 35,419,506 | 0.54% |
| 2024-05-08 | 11.32 | 11.43 | 11.09 | 11.12 | 10.15 | qfq | 3,268,117 | 36,583,039 | -1.77% |
| 2024-05-07 | 11.15 | 11.34 | 11.07 | 11.32 | 10.33 | qfq | 3,857,300 | 43,375,641 | 1.16% |
| 2024-05-06 | 11.20 | 11.35 | 11.03 | 11.19 | 10.21 | qfq | 3,896,043 | 43,464,361 | 1.54% |
| 2024-04-30 | 11.20 | 11.27 | 10.90 | 11.02 | 10.05 | qfq | 5,417,600 | 59,823,161 | -1.52% |
| 2024-04-29 | 10.60 | 11.22 | 10.56 | 11.19 | 10.21 | qfq | 7,438,800 | 81,965,395 | 6.47% |
| 2024-04-26 | 10.48 | 10.83 | 10.35 | 10.51 | 9.59 | qfq | 6,624,462 | 70,136,099 | 0.29% |
| 2024-04-25 | 10.31 | 11.07 | 10.31 | 10.48 | 9.56 | qfq | 8,864,214 | 94,152,540 | 0.96% |
| 2024-04-24 | 10.03 | 10.47 | 10.03 | 10.38 | 9.47 | qfq | 5,143,400 | 52,882,277 | 4.53% |
| 2024-04-23 | 9.60 | 10.01 | 9.60 | 9.93 | 9.06 | qfq | 3,864,166 | 38,094,736 | 3.33% |
| 2024-04-22 | 9.60 | 9.83 | 9.42 | 9.61 | 8.77 | qfq | 3,780,766 | 36,397,495 | -0.10% |
| 2024-04-19 | 9.71 | 9.82 | 9.50 | 9.62 | 8.78 | qfq | 3,174,377 | 30,566,075 | -1.43% |
| 2024-04-18 | 9.89 | 10.00 | 9.58 | 9.76 | 8.90 | qfq | 4,517,789 | 44,247,474 | -1.11% |
| 2024-04-17 | 8.98 | 9.88 | 8.87 | 9.87 | 9.00 | qfq | 6,649,099 | 63,514,814 | 12.41% |
| 2024-04-16 | 9.68 | 9.68 | 8.78 | 8.78 | 8.01 | qfq | 7,630,500 | 68,912,764 | -10.13% |
| 2024-04-15 | 10.46 | 10.55 | 8.40 | 9.77 | 8.91 | qfq | 7,983,285 | 78,812,881 | -6.42% |
| 2024-04-12 | 10.49 | 10.74 | 10.42 | 10.44 | 9.52 | qfq | 2,849,588 | 30,125,126 | -1.14% |
| 2024-04-11 | 10.65 | 10.76 | 10.51 | 10.56 | 9.63 | qfq | 3,673,808 | 38,990,771 | -1.31% |
| 2024-04-10 | 11.19 | 11.22 | 10.52 | 10.70 | 9.76 | qfq | 4,981,819 | 53,633,407 | -4.46% |
| 2024-04-09 | 10.97 | 11.23 | 10.92 | 11.20 | 10.22 | qfq | 3,815,100 | 42,277,570 | 2.28% |
| 2024-04-08 | 11.08 | 11.51 | 10.90 | 10.95 | 9.99 | qfq | 5,899,200 | 65,782,392 | -1.53% |
| 2024-04-03 | 11.49 | 11.50 | 11.00 | 11.12 | 10.15 | qfq | 3,947,027 | 44,046,598 | -3.47% |
| 2024-04-02 | 11.71 | 11.78 | 11.38 | 11.52 | 10.51 | qfq | 3,854,200 | 44,321,397 | -1.45% |
| 2024-04-01 | 11.28 | 11.69 | 11.28 | 11.69 | 10.67 | qfq | 5,026,600 | 58,095,062 | 3.54% |
| 2024-03-29 | 11.23 | 11.45 | 11.08 | 11.29 | 10.30 | qfq | 3,828,800 | 43,109,194 | 1.35% |
| 2024-03-28 | 10.85 | 11.30 | 10.84 | 11.14 | 10.16 | qfq | 4,590,900 | 50,877,629 | 2.39% |
| 2024-03-27 | 11.36 | 11.49 | 10.85 | 10.88 | 9.93 | qfq | 4,769,400 | 52,891,535 | -4.81% |
| 2024-03-26 | 11.17 | 11.49 | 11.17 | 11.43 | 10.43 | qfq | 4,856,186 | 55,093,642 | 1.87% |
| 2024-03-25 | 11.60 | 11.72 | 11.20 | 11.22 | 10.24 | qfq | 4,646,046 | 53,146,644 | -3.61% |
| 2024-03-22 | 11.85 | 11.89 | 11.48 | 11.64 | 10.62 | qfq | 6,243,761 | 72,710,024 | -2.92% |
| 2024-03-21 | 11.93 | 12.00 | 11.71 | 11.99 | 10.94 | qfq | 4,798,144 | 57,001,011 | 0.08% |
| 2024-03-20 | 11.78 | 11.99 | 11.72 | 11.98 | 10.93 | qfq | 4,918,324 | 58,277,647 | 1.01% |
| 2024-03-19 | 11.77 | 12.04 | 11.65 | 11.86 | 10.82 | qfq | 6,583,872 | 78,130,224 | 0.42% |
| 2024-03-18 | 11.62 | 11.85 | 11.50 | 11.81 | 10.77 | qfq | 7,218,900 | 84,443,343 | 3.23% |
| 2024-03-15 | 11.15 | 11.47 | 11.00 | 11.44 | 10.44 | qfq | 5,335,208 | 60,080,362 | 2.69% |
| 2024-03-14 | 11.30 | 11.42 | 10.97 | 11.14 | 10.16 | qfq | 5,626,088 | 62,896,404 | -1.59% |
| 2024-03-13 | 11.19 | 11.43 | 11.14 | 11.32 | 10.33 | qfq | 6,772,197 | 76,464,076 | 1.07% |
| 2024-03-12 | 10.94 | 11.25 | 10.90 | 11.20 | 10.22 | qfq | 7,431,772 | 82,556,469 | 2.38% |
| 2024-03-11 | 10.73 | 10.94 | 10.58 | 10.94 | 9.98 | qfq | 4,575,358 | 49,372,122 | 3.01% |
| 2024-03-08 | 10.60 | 10.72 | 10.52 | 10.62 | 9.69 | qfq | 3,022,832 | 32,069,737 | 0.66% |
| 2024-03-07 | 10.72 | 10.97 | 10.53 | 10.55 | 9.63 | qfq | 4,241,621 | 45,685,245 | -1.59% |
| 2024-03-06 | 10.51 | 10.85 | 10.50 | 10.72 | 9.78 | qfq | 4,136,621 | 44,200,735 | 1.04% |
| 2024-03-05 | 10.68 | 10.88 | 10.51 | 10.61 | 9.68 | qfq | 3,980,995 | 42,409,668 | -1.76% |
| 2024-03-04 | 10.84 | 10.96 | 10.52 | 10.80 | 9.85 | qfq | 4,479,101 | 48,008,286 | -0.37% |
| 2024-03-01 | 10.70 | 10.93 | 10.65 | 10.84 | 9.89 | qfq | 6,246,300 | 67,533,238 | 1.31% |
| 2024-02-29 | 10.00 | 10.70 | 9.98 | 10.70 | 9.76 | qfq | 8,714,390 | 91,072,978 | 5.63% |
| 2024-02-28 | 11.17 | 11.33 | 10.11 | 10.13 | 9.24 | qfq | 15,156,674 | 164,154,666 | -10.20% |
| 2024-02-27 | 10.79 | 11.33 | 10.63 | 11.28 | 10.29 | qfq | 12,806,400 | 141,947,208 | 5.62% |
| 2024-02-26 | 10.56 | 10.92 | 10.48 | 10.68 | 9.74 | qfq | 8,979,810 | 95,958,460 | 1.91% |
| 2024-02-23 | 10.05 | 10.55 | 9.99 | 10.48 | 9.56 | qfq | 8,759,170 | 90,006,568 | 4.28% |
| 2024-02-22 | 9.75 | 10.05 | 9.67 | 10.05 | 9.17 | qfq | 7,075,259 | 70,183,818 | 2.87% |
| 2024-02-21 | 9.54 | 10.14 | 9.36 | 9.77 | 8.91 | qfq | 8,898,660 | 88,058,172 | 1.77% |
| 2024-02-20 | 9.49 | 9.62 | 9.11 | 9.60 | 8.76 | qfq | 6,236,020 | 59,071,489 | 1.27% |
| 2024-02-19 | 9.40 | 9.73 | 9.25 | 9.48 | 8.65 | qfq | 9,544,452 | 90,309,356 | 2.27% |
| 2024-02-08 | 8.14 | 9.28 | 7.94 | 9.27 | 8.46 | qfq | 11,426,495 | 98,179,411 | 13.05% |
| 2024-02-07 | 8.58 | 8.78 | 8.03 | 8.20 | 7.48 | qfq | 9,712,953 | 81,812,677 | -3.76% |
| 2024-02-06 | 8.08 | 8.75 | 7.58 | 8.52 | 7.77 | qfq | 10,036,202 | 81,201,983 | 2.65% |
| 2024-02-05 | 9.31 | 9.42 | 8.21 | 8.30 | 7.57 | qfq | 8,605,525 | 73,657,366 | -13.18% |
| 2024-02-02 | 10.00 | 10.29 | 9.25 | 9.56 | 8.72 | qfq | 6,165,017 | 60,204,876 | -4.59% |
| 2024-02-01 | 10.17 | 10.36 | 9.82 | 10.02 | 9.14 | qfq | 5,085,500 | 51,212,663 | -2.15% |
| 2024-01-31 | 10.90 | 10.96 | 10.21 | 10.24 | 9.34 | qfq | 5,457,911 | 57,169,557 | -5.97% |
| 2024-01-30 | 11.20 | 11.35 | 10.82 | 10.89 | 9.94 | qfq | 3,097,563 | 34,266,781 | -2.77% |
| 2024-01-29 | 11.75 | 11.78 | 11.18 | 11.20 | 10.22 | qfq | 3,854,600 | 43,866,024 | -3.86% |
| 2024-01-26 | 11.79 | 11.87 | 11.63 | 11.65 | 10.63 | qfq | 3,287,246 | 38,653,452 | -1.19% |
| 2024-01-25 | 11.53 | 11.83 | 11.26 | 11.79 | 10.76 | qfq | 4,343,771 | 50,391,910 | 2.97% |
| 2024-01-24 | 11.36 | 11.56 | 10.99 | 11.45 | 10.45 | qfq | 4,456,091 | 50,258,394 | 1.15% |
| 2024-01-23 | 11.35 | 11.44 | 11.17 | 11.32 | 10.33 | qfq | 3,360,613 | 37,975,641 | -0.96% |
| 2024-01-22 | 12.13 | 12.21 | 11.31 | 11.43 | 10.43 | qfq | 4,520,155 | 53,161,347 | -6.08% |
| 2024-01-19 | 12.43 | 12.54 | 12.14 | 12.17 | 11.10 | qfq | 2,568,524 | 31,621,058 | -2.25% |
| 2024-01-18 | 12.46 | 12.55 | 12.04 | 12.45 | 11.36 | qfq | 4,490,258 | 55,041,861 | -0.16% |
| 2024-01-17 | 12.82 | 12.87 | 12.46 | 12.47 | 11.38 | qfq | 2,711,225 | 34,297,674 | -3.11% |
| 2024-01-16 | 12.93 | 12.96 | 12.68 | 12.87 | 11.74 | qfq | 3,106,510 | 39,786,852 | -0.08% |
| 2024-01-15 | 12.89 | 12.98 | 12.71 | 12.88 | 11.75 | qfq | 2,644,158 | 33,995,623 | -0.69% |
| 2024-01-12 | 13.10 | 13.25 | 12.97 | 12.97 | 11.83 | qfq | 2,659,105 | 34,839,573 | -0.99% |
| 2024-01-11 | 12.79 | 13.12 | 12.67 | 13.10 | 11.95 | qfq | 4,223,108 | 54,735,335 | 3.07% |
| 2024-01-10 | 13.06 | 13.06 | 12.63 | 12.71 | 11.60 | qfq | 3,845,175 | 49,043,626 | -2.08% |
| 2024-01-09 | 12.89 | 13.16 | 12.88 | 12.98 | 11.84 | qfq | 2,659,600 | 34,612,864 | 0.78% |
| 2024-01-08 | 13.10 | 13.18 | 12.88 | 12.88 | 11.75 | qfq | 3,411,233 | 44,314,052 | -2.20% |
| 2024-01-05 | 13.50 | 13.63 | 13.09 | 13.17 | 12.02 | qfq | 4,001,500 | 53,418,982 | -2.37% |
| 2024-01-04 | 13.47 | 13.58 | 13.33 | 13.49 | 12.31 | qfq | 2,923,892 | 39,414,545 | -0.07% |
| 2024-01-03 | 13.63 | 13.68 | 13.37 | 13.50 | 12.32 | qfq | 4,009,008 | 54,090,128 | -1.03% |
| 2024-01-02 | 13.72 | 13.82 | 13.63 | 13.64 | 12.44 | qfq | 3,727,164 | 51,172,784 | -0.66% |
| 2023-12-29 | 13.44 | 13.79 | 13.43 | 13.73 | 12.53 | qfq | 4,676,892 | 63,938,317 | 1.93% |
| 2023-12-28 | 13.17 | 13.55 | 13.02 | 13.47 | 12.29 | qfq | 5,507,700 | 73,550,505 | 2.05% |
| 2023-12-27 | 13.08 | 13.25 | 13.06 | 13.20 | 12.04 | qfq | 3,585,500 | 47,180,266 | 1.07% |
| 2023-12-26 | 13.43 | 13.48 | 12.98 | 13.06 | 11.92 | qfq | 5,183,510 | 67,939,720 | -2.76% |
| 2023-12-25 | 13.18 | 13.49 | 13.18 | 13.43 | 12.25 | qfq | 3,339,471 | 44,708,583 | 0.75% |
| 2023-12-22 | 13.57 | 13.64 | 13.20 | 13.33 | 12.16 | qfq | 5,742,599 | 77,125,062 | -1.70% |
| 2023-12-21 | 13.58 | 13.63 | 13.22 | 13.56 | 12.37 | qfq | 6,767,826 | 90,977,456 | -0.29% |
| 2023-12-20 | 13.76 | 13.90 | 13.57 | 13.60 | 12.41 | qfq | 4,842,624 | 66,550,830 | -1.31% |
| 2023-12-19 | 13.74 | 13.86 | 13.59 | 13.78 | 12.57 | qfq | 5,766,919 | 78,981,896 | -0.22% |
| 2023-12-18 | 13.90 | 14.06 | 13.79 | 13.81 | 12.60 | qfq | 5,697,530 | 79,266,067 | -0.72% |
| 2023-12-15 | 14.21 | 14.23 | 13.85 | 13.91 | 12.69 | qfq | 7,953,609 | 110,841,737 | -2.04% |
| 2023-12-14 | 14.50 | 14.56 | 14.13 | 14.20 | 12.96 | qfq | 8,968,445 | 128,260,535 | -2.00% |
| 2023-12-13 | 14.59 | 14.73 | 14.42 | 14.49 | 13.22 | qfq | 7,995,444 | 116,264,639 | -0.96% |
| 2023-12-12 | 14.52 | 14.68 | 14.45 | 14.63 | 13.35 | qfq | 9,435,790 | 137,489,344 | 0.00% |
| 2023-12-11 | 14.33 | 14.66 | 14.30 | 14.63 | 13.35 | qfq | 9,281,583 | 135,027,961 | 1.81% |
| 2023-12-08 | 14.73 | 14.78 | 14.33 | 14.37 | 13.11 | qfq | 10,796,194 | 156,436,857 | -1.84% |
| 2023-12-07 | 15.16 | 15.18 | 14.62 | 14.64 | 13.36 | qfq | 15,929,565 | 234,934,257 | -3.43% |
| 2023-12-06 | 15.02 | 15.36 | 14.96 | 15.16 | 13.83 | qfq | 13,946,369 | 211,832,199 | 0.66% |
| 2023-12-05 | 15.60 | 15.72 | 15.02 | 15.06 | 13.74 | qfq | 17,071,312 | 260,537,584 | -3.15% |
| 2023-12-04 | 15.59 | 15.80 | 15.21 | 15.55 | 14.19 | qfq | 18,572,931 | 288,570,327 | -0.51% |
| 2023-12-01 | 15.53 | 15.78 | 15.20 | 15.63 | 14.26 | qfq | 25,444,946 | 395,088,435 | 1.36% |
| 2023-11-30 | 16.00 | 16.59 | 15.21 | 15.42 | 14.07 | qfq | 33,058,756 | 517,010,350 | -5.40% |
| 2023-11-29 | 17.69 | 18.00 | 16.22 | 16.30 | 14.87 | qfq | 47,283,612 | 797,708,135 | -9.44% |
| 2023-11-28 | 18.41 | 19.44 | 17.46 | 18.00 | 16.42 | qfq | 64,989,912 | 1,197,497,784 | 5.70% |
| 2023-11-27 | 15.00 | 17.03 | 15.00 | 17.03 | 15.54 | qfq | 29,400,218 | 479,351,559 | 20.01% |
| 2023-11-24 | 14.61 | 14.68 | 14.08 | 14.19 | 12.95 | qfq | 7,485,623 | 107,034,637 | -3.21% |
| 2023-11-23 | 13.82 | 14.87 | 13.82 | 14.66 | 13.37 | qfq | 15,763,360 | 229,240,692 | 5.70% |
| 2023-11-22 | 14.37 | 14.42 | 13.77 | 13.87 | 12.65 | qfq | 6,834,568 | 96,290,758 | -3.75% |
| 2023-11-21 | 14.78 | 14.84 | 14.36 | 14.41 | 13.15 | qfq | 7,424,327 | 107,985,389 | -2.64% |
| 2023-11-20 | 14.80 | 14.85 | 14.62 | 14.80 | 13.50 | qfq | 7,018,200 | 103,460,404 | 0.20% |
| 2023-11-17 | 14.32 | 14.95 | 14.27 | 14.77 | 13.48 | qfq | 10,404,900 | 152,962,686 | 2.64% |
| 2023-11-16 | 14.48 | 14.75 | 14.35 | 14.39 | 13.13 | qfq | 6,890,818 | 99,999,333 | -1.17% |
| 2023-11-15 | 14.39 | 14.61 | 14.14 | 14.56 | 13.28 | qfq | 9,143,312 | 131,762,030 | 1.68% |
| 2023-11-14 | 14.26 | 14.40 | 14.02 | 14.32 | 13.06 | qfq | 6,442,111 | 91,839,249 | 0.92% |
| 2023-11-13 | 13.92 | 14.25 | 13.88 | 14.19 | 12.95 | qfq | 6,726,282 | 94,954,681 | 2.23% |
| 2023-11-10 | 14.16 | 14.23 | 13.85 | 13.88 | 12.66 | qfq | 7,165,020 | 100,068,017 | -1.98% |
| 2023-11-09 | 14.59 | 14.65 | 13.95 | 14.16 | 12.92 | qfq | 10,024,173 | 142,089,700 | -2.14% |
| 2023-11-08 | 14.76 | 14.89 | 14.30 | 14.47 | 13.20 | qfq | 11,316,411 | 164,439,639 | -1.36% |
| 2023-11-07 | 14.54 | 14.84 | 14.42 | 14.67 | 13.38 | qfq | 14,659,115 | 214,141,518 | -0.88% |
| 2023-11-06 | 14.48 | 14.94 | 14.40 | 14.80 | 13.50 | qfq | 19,603,659 | 288,375,703 | 0.61% |
| 2023-11-03 | 15.00 | 15.49 | 14.68 | 14.71 | 13.42 | qfq | 24,434,041 | 366,631,087 | 1.17% |
| 2023-11-02 | 14.48 | 15.58 | 14.32 | 14.54 | 13.27 | qfq | 23,962,651 | 354,728,811 | 1.75% |
| 2023-11-01 | 14.08 | 14.55 | 13.99 | 14.29 | 13.04 | qfq | 9,210,196 | 131,959,449 | 0.35% |
| 2023-10-31 | 14.31 | 14.37 | 13.92 | 14.24 | 12.99 | qfq | 9,938,056 | 140,534,636 | -1.11% |
| 2023-10-30 | 14.36 | 14.55 | 13.97 | 14.40 | 13.14 | qfq | 13,425,592 | 191,302,922 | -0.07% |
| 2023-10-27 | 14.56 | 14.83 | 14.24 | 14.41 | 13.15 | qfq | 16,105,735 | 233,036,271 | -1.64% |
| 2023-10-26 | 13.76 | 14.99 | 13.67 | 14.65 | 13.37 | qfq | 21,277,674 | 303,873,664 | 6.24% |
| 2023-10-25 | 13.52 | 13.93 | 13.47 | 13.79 | 12.58 | qfq | 8,296,534 | 114,243,657 | 2.00% |
| 2023-10-24 | 13.30 | 13.71 | 13.22 | 13.52 | 12.33 | qfq | 6,119,569 | 82,649,208 | 2.50% |
| 2023-10-23 | 13.36 | 13.83 | 13.10 | 13.19 | 12.03 | qfq | 6,443,626 | 86,520,262 | -1.93% |
| 2023-10-20 | 13.34 | 13.82 | 13.28 | 13.45 | 12.27 | qfq | 6,417,281 | 86,963,386 | 0.45% |
| 2023-10-19 | 13.70 | 13.73 | 13.28 | 13.39 | 12.22 | qfq | 8,582,822 | 115,179,332 | -3.67% |
| 2023-10-18 | 13.50 | 14.06 | 13.35 | 13.90 | 12.68 | qfq | 11,738,388 | 162,658,785 | 2.73% |
| 2023-10-17 | 13.79 | 13.83 | 13.44 | 13.53 | 12.34 | qfq | 5,616,400 | 76,022,607 | -2.24% |
| 2023-10-16 | 13.88 | 14.05 | 13.73 | 13.84 | 12.63 | qfq | 6,868,100 | 95,377,961 | -0.72% |
| 2023-10-13 | 13.78 | 14.24 | 13.73 | 13.94 | 12.72 | qfq | 10,244,842 | 143,518,026 | 0.50% |
| 2023-10-12 | 13.67 | 14.04 | 13.42 | 13.87 | 12.65 | qfq | 11,085,295 | 153,255,617 | 1.46% |
| 2023-10-11 | 13.94 | 13.99 | 13.53 | 13.67 | 12.47 | qfq | 9,763,448 | 133,319,772 | -2.29% |
| 2023-10-10 | 14.18 | 14.20 | 13.85 | 13.99 | 12.76 | qfq | 11,330,293 | 158,416,383 | 0.21% |
| 2023-10-09 | 13.82 | 14.34 | 13.82 | 13.96 | 12.74 | qfq | 18,393,447 | 257,785,601 | 3.18% |
| 2023-09-28 | 12.79 | 13.56 | 12.79 | 13.53 | 12.34 | qfq | 12,083,812 | 161,754,890 | 5.79% |
| 2023-09-27 | 13.01 | 13.03 | 12.66 | 12.79 | 11.67 | qfq | 6,298,124 | 80,675,842 | -1.92% |
| 2023-09-26 | 13.34 | 13.37 | 13.00 | 13.04 | 11.90 | qfq | 5,850,485 | 76,755,093 | -2.40% |
| 2023-09-25 | 13.25 | 13.44 | 13.10 | 13.36 | 12.19 | qfq | 9,217,047 | 122,406,076 | 0.00% |
| 2023-09-22 | 12.61 | 13.44 | 12.60 | 13.36 | 12.19 | qfq | 9,795,751 | 127,887,547 | 5.20% |
| 2023-09-21 | 13.00 | 13.08 | 12.51 | 12.70 | 11.59 | qfq | 6,171,232 | 78,546,078 | -1.93% |
| 2023-09-20 | 13.16 | 13.38 | 12.93 | 12.95 | 11.81 | qfq | 5,921,387 | 77,573,929 | -2.26% |
| 2023-09-19 | 13.30 | 13.40 | 13.08 | 13.25 | 12.09 | qfq | 10,986,832 | 145,339,948 | -2.50% |
| 2023-09-18 | 12.53 | 13.77 | 12.48 | 13.59 | 12.40 | qfq | 14,834,536 | 198,934,302 | 7.94% |
| 2023-09-15 | 12.77 | 12.77 | 12.51 | 12.59 | 11.49 | qfq | 2,908,908 | 36,656,875 | -0.40% |
| 2023-09-14 | 12.70 | 12.90 | 12.56 | 12.64 | 11.53 | qfq | 3,392,700 | 43,107,756 | -1.56% |
| 2023-09-13 | 13.24 | 13.24 | 12.70 | 12.84 | 11.71 | qfq | 5,615,448 | 72,507,594 | -3.53% |
| 2023-09-12 | 13.29 | 13.51 | 13.14 | 13.31 | 12.14 | qfq | 9,727,514 | 129,382,944 | 0.38% |
| 2023-09-11 | 12.60 | 13.27 | 12.60 | 13.26 | 12.10 | qfq | 8,898,957 | 116,332,153 | 4.74% |
| 2023-09-08 | 12.49 | 12.73 | 12.40 | 12.66 | 11.55 | qfq | 2,593,600 | 32,678,515 | 1.04% |
| 2023-09-07 | 12.78 | 12.85 | 12.50 | 12.53 | 11.43 | qfq | 3,031,800 | 38,436,346 | -2.11% |
| 2023-09-06 | 12.61 | 12.85 | 12.55 | 12.80 | 11.68 | qfq | 3,538,000 | 45,116,530 | 1.59% |
| 2023-09-05 | 12.66 | 12.81 | 12.55 | 12.60 | 11.50 | qfq | 3,302,500 | 41,731,203 | -1.02% |
| 2023-09-04 | 12.71 | 12.89 | 12.60 | 12.73 | 11.61 | qfq | 3,286,200 | 41,716,612 | 0.24% |
| 2023-09-01 | 12.61 | 12.80 | 12.61 | 12.70 | 11.59 | qfq | 2,420,739 | 30,740,036 | 0.40% |
| 2023-08-31 | 12.70 | 12.93 | 12.60 | 12.65 | 11.54 | qfq | 2,594,998 | 32,969,702 | -0.78% |
| 2023-08-30 | 12.61 | 12.83 | 12.52 | 12.75 | 11.63 | qfq | 4,207,476 | 53,564,839 | 0.95% |
| 2023-08-29 | 12.00 | 12.64 | 11.95 | 12.63 | 11.52 | qfq | 5,551,987 | 69,013,830 | 5.69% |
| 2023-08-28 | 12.34 | 12.39 | 11.93 | 11.95 | 10.90 | qfq | 4,377,900 | 53,112,116 | 2.31% |
| 2023-08-25 | 11.92 | 12.00 | 11.55 | 11.68 | 10.66 | qfq | 3,056,293 | 35,831,540 | -2.99% |
| 2023-08-24 | 11.90 | 12.18 | 11.72 | 12.04 | 10.98 | qfq | 2,975,693 | 35,639,067 | 1.09% |
| 2023-08-23 | 12.00 | 12.02 | 11.67 | 11.91 | 10.87 | qfq | 2,603,583 | 30,993,098 | -0.50% |
| 2023-08-22 | 11.91 | 12.03 | 11.70 | 11.97 | 10.92 | qfq | 2,182,986 | 25,876,834 | 0.93% |
| 2023-08-21 | 12.02 | 12.16 | 11.82 | 11.86 | 10.82 | qfq | 2,800,851 | 33,462,518 | 0.00% |
| 2023-08-18 | 12.00 | 12.39 | 11.86 | 11.86 | 10.82 | qfq | 2,445,400 | 29,476,742 | -1.17% |
| 2023-08-17 | 11.68 | 12.07 | 11.60 | 12.00 | 10.95 | qfq | 3,660,460 | 43,516,185 | 2.30% |
| 2023-08-16 | 12.04 | 12.12 | 11.72 | 11.73 | 10.70 | qfq | 3,299,986 | 39,133,540 | -2.82% |
| 2023-08-15 | 12.17 | 12.17 | 11.96 | 12.07 | 11.01 | qfq | 1,714,536 | 20,649,622 | -0.25% |
| 2023-08-14 | 12.01 | 12.28 | 11.90 | 12.10 | 11.04 | qfq | 2,649,148 | 31,800,038 | -0.66% |
| 2023-08-11 | 12.38 | 12.46 | 12.16 | 12.18 | 11.11 | qfq | 2,466,867 | 30,331,076 | -1.69% |
| 2023-08-10 | 12.38 | 12.49 | 12.29 | 12.39 | 11.30 | qfq | 2,252,871 | 27,880,893 | 0.08% |
| 2023-08-09 | 12.50 | 12.56 | 12.37 | 12.38 | 11.29 | qfq | 2,484,971 | 30,884,572 | -1.59% |
| 2023-08-08 | 12.73 | 12.88 | 12.55 | 12.58 | 11.48 | qfq | 2,634,177 | 33,338,735 | -1.18% |
| 2023-08-07 | 12.83 | 12.93 | 12.65 | 12.73 | 11.61 | qfq | 2,720,606 | 34,659,006 | -1.32% |
| 2023-08-04 | 12.68 | 12.98 | 12.63 | 12.90 | 11.77 | qfq | 4,676,866 | 59,942,646 | 1.65% |
| 2023-08-03 | 12.91 | 12.96 | 12.56 | 12.69 | 11.58 | qfq | 4,700,184 | 59,724,474 | -2.23% |
| 2023-08-02 | 12.76 | 13.05 | 12.62 | 12.98 | 11.84 | qfq | 3,854,010 | 49,661,947 | 1.09% |
| 2023-08-01 | 13.06 | 13.17 | 12.75 | 12.84 | 11.71 | qfq | 5,478,618 | 70,744,980 | -2.65% |
| 2023-07-31 | 13.05 | 13.39 | 12.89 | 13.19 | 12.03 | qfq | 6,765,314 | 89,317,833 | 1.54% |
| 2023-07-28 | 12.70 | 13.18 | 12.49 | 12.99 | 11.85 | qfq | 7,457,429 | 96,073,203 | 1.09% |
| 2023-07-27 | 12.60 | 13.22 | 12.51 | 12.85 | 11.72 | qfq | 9,325,574 | 119,953,507 | 3.71% |
| 2023-07-26 | 12.80 | 12.80 | 12.27 | 12.39 | 11.30 | qfq | 4,457,580 | 55,613,348 | -3.28% |
| 2023-07-25 | 12.49 | 12.82 | 12.38 | 12.81 | 11.69 | qfq | 5,954,866 | 75,283,021 | 3.89% |
| 2023-07-24 | 12.35 | 12.49 | 12.26 | 12.33 | 11.25 | qfq | 2,839,278 | 35,148,117 | 0.08% |
| 2023-07-21 | 12.79 | 12.81 | 12.28 | 12.32 | 11.24 | qfq | 5,396,090 | 67,545,874 | -3.14% |
| 2023-07-20 | 13.20 | 13.36 | 12.71 | 12.72 | 11.60 | qfq | 6,582,931 | 85,476,765 | -3.12% |
| 2023-07-19 | 13.45 | 13.49 | 13.00 | 13.13 | 11.98 | qfq | 7,167,618 | 94,721,250 | -2.74% |
| 2023-07-18 | 13.99 | 14.06 | 13.38 | 13.50 | 12.32 | qfq | 8,993,760 | 121,973,322 | -2.74% |