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
玉马科技300993.SZ
最近收盘价9.432026-07-17
最近交易日2026-07-17
成交量（股）3,423,753
成交额（元）32,962,982
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.18 | — | — | — | 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 | 9.91 | 9.98 | 9.41 | 9.43 | 9.43 | qfq | 3,423,753 | 32,962,982 | -4.84% |
| 2026-07-16 | 9.51 | 10.09 | 9.41 | 9.91 | 9.91 | qfq | 5,094,513 | 50,221,461 | 4.32% |
| 2026-07-15 | 9.35 | 9.55 | 9.30 | 9.50 | 9.50 | qfq | 2,152,800 | 20,392,994 | 1.71% |
| 2026-07-14 | 9.15 | 9.38 | 9.06 | 9.34 | 9.34 | qfq | 2,271,600 | 21,022,870 | 2.08% |
| 2026-07-13 | 9.52 | 9.58 | 9.12 | 9.15 | 9.15 | qfq | 2,371,771 | 21,962,180 | -4.09% |
| 2026-07-10 | 9.44 | 9.72 | 9.29 | 9.54 | 9.54 | qfq | 2,540,520 | 24,276,491 | 0.95% |
| 2026-07-09 | 9.48 | 9.66 | 9.25 | 9.45 | 9.45 | qfq | 2,611,800 | 24,579,087 | -0.84% |
| 2026-07-08 | 9.72 | 9.72 | 9.36 | 9.53 | 9.53 | qfq | 3,428,600 | 32,584,219 | -1.95% |
| 2026-07-07 | 10.06 | 10.06 | 9.72 | 9.72 | 9.72 | qfq | 2,474,134 | 24,337,817 | -2.41% |
| 2026-07-06 | 10.20 | 10.30 | 9.95 | 9.96 | 9.96 | qfq | 3,372,820 | 33,976,468 | -1.58% |
| 2026-07-03 | 10.22 | 10.40 | 10.12 | 10.12 | 10.12 | qfq | 4,718,520 | 48,234,241 | -1.56% |
| 2026-07-02 | 9.74 | 10.38 | 9.72 | 10.28 | 10.28 | qfq | 7,888,001 | 79,644,567 | 5.11% |
| 2026-07-01 | 9.65 | 9.91 | 9.60 | 9.78 | 9.78 | qfq | 4,078,646 | 39,869,042 | 0.62% |
| 2026-06-30 | 9.65 | 9.85 | 9.54 | 9.72 | 9.72 | qfq | 3,788,337 | 36,740,290 | -0.10% |
| 2026-06-29 | 9.46 | 10.02 | 9.19 | 9.73 | 9.73 | qfq | 6,424,400 | 61,248,403 | 2.64% |
| 2026-06-26 | 9.88 | 9.88 | 9.45 | 9.48 | 9.48 | qfq | 5,311,750 | 51,187,537 | -4.34% |
| 2026-06-25 | 10.20 | 10.26 | 9.89 | 9.91 | 9.91 | qfq | 4,502,420 | 44,986,792 | -2.84% |
| 2026-06-24 | 10.29 | 10.33 | 10.05 | 10.20 | 10.20 | qfq | 3,817,100 | 38,923,102 | -1.26% |
| 2026-06-23 | 10.19 | 10.48 | 10.16 | 10.33 | 10.33 | qfq | 4,616,215 | 47,557,631 | 1.18% |
| 2026-06-22 | 10.45 | 10.48 | 10.02 | 10.21 | 10.21 | qfq | 4,987,300 | 50,755,808 | -3.13% |
| 2026-06-18 | 10.88 | 10.92 | 10.43 | 10.54 | 10.54 | qfq | 5,369,156 | 57,182,602 | -3.04% |
| 2026-06-17 | 10.30 | 11.07 | 10.26 | 10.87 | 10.87 | qfq | 8,098,520 | 87,431,716 | 3.92% |
| 2026-06-16 | 10.21 | 10.54 | 9.94 | 10.46 | 10.46 | qfq | 5,769,400 | 58,994,483 | 1.65% |
| 2026-06-15 | 10.31 | 10.53 | 10.17 | 10.29 | 10.29 | qfq | 2,317,000 | 23,880,902 | 0.19% |
| 2026-06-12 | 10.18 | 10.32 | 10.05 | 10.27 | 10.27 | qfq | 3,346,050 | 34,273,436 | 1.99% |
| 2026-06-11 | 10.22 | 10.28 | 9.95 | 10.07 | 10.07 | qfq | 2,757,330 | 27,723,042 | -1.47% |
| 2026-06-10 | 10.36 | 10.36 | 10.11 | 10.22 | 10.22 | qfq | 2,492,637 | 25,473,177 | -1.35% |
| 2026-06-09 | 10.38 | 10.48 | 10.22 | 10.36 | 10.36 | qfq | 2,346,830 | 24,256,110 | -0.19% |
| 2026-06-08 | 10.45 | 10.65 | 10.19 | 10.38 | 10.38 | qfq | 3,533,970 | 36,696,921 | -2.44% |
| 2026-06-05 | 10.50 | 10.79 | 10.34 | 10.64 | 10.64 | qfq | 3,320,980 | 35,141,152 | 1.24% |
| 2026-06-04 | 10.53 | 10.66 | 10.44 | 10.51 | 10.51 | qfq | 2,429,949 | 25,566,024 | -1.31% |
| 2026-06-03 | 10.80 | 10.83 | 10.56 | 10.65 | 10.65 | qfq | 2,619,900 | 28,016,380 | -1.84% |
| 2026-06-02 | 10.93 | 11.05 | 10.67 | 10.85 | 10.85 | qfq | 3,630,900 | 39,163,235 | -0.82% |
| 2026-06-01 | 10.59 | 11.09 | 10.54 | 10.94 | 10.94 | qfq | 4,834,334 | 52,664,253 | 3.11% |
| 2026-05-29 | 10.82 | 10.87 | 10.55 | 10.61 | 10.61 | qfq | 4,084,234 | 43,594,534 | -1.76% |
| 2026-05-28 | 10.86 | 10.94 | 10.62 | 10.80 | 10.80 | qfq | 4,119,956 | 44,443,171 | -1.37% |
| 2026-05-27 | 11.53 | 11.55 | 10.82 | 10.95 | 10.95 | qfq | 8,841,798 | 97,591,640 | -7.83% |
| 2026-05-26 | 11.41 | 12.15 | 11.15 | 11.88 | 11.68 | qfq | 11,645,067 | 135,439,554 | 4.21% |
| 2026-05-25 | 11.73 | 11.73 | 11.35 | 11.40 | 11.21 | qfq | 3,150,240 | 36,136,613 | -1.21% |
| 2026-05-22 | 11.41 | 11.69 | 11.31 | 11.54 | 11.35 | qfq | 2,890,334 | 33,243,041 | 1.14% |
| 2026-05-21 | 11.77 | 11.96 | 11.39 | 11.41 | 11.22 | qfq | 3,724,900 | 43,571,278 | -3.06% |
| 2026-05-20 | 12.10 | 12.11 | 11.75 | 11.77 | 11.57 | qfq | 3,163,679 | 37,402,986 | -2.73% |
| 2026-05-19 | 12.06 | 12.24 | 11.93 | 12.10 | 11.90 | qfq | 3,432,672 | 41,478,801 | 0.33% |
| 2026-05-18 | 12.38 | 12.41 | 11.82 | 12.06 | 11.86 | qfq | 5,794,575 | 69,454,622 | -2.66% |
| 2026-05-15 | 12.29 | 12.53 | 12.16 | 12.39 | 12.18 | qfq | 4,353,335 | 53,900,869 | 1.56% |
| 2026-05-14 | 12.41 | 12.48 | 12.20 | 12.20 | 12.00 | qfq | 2,811,712 | 34,539,987 | -1.61% |
| 2026-05-13 | 12.47 | 12.53 | 12.36 | 12.40 | 12.19 | qfq | 2,466,652 | 30,647,259 | -0.56% |
| 2026-05-12 | 12.70 | 12.76 | 12.40 | 12.47 | 12.26 | qfq | 3,564,770 | 44,720,630 | -1.97% |
| 2026-05-11 | 12.60 | 12.75 | 12.48 | 12.72 | 12.51 | qfq | 3,751,942 | 47,237,884 | 1.44% |
| 2026-05-08 | 12.58 | 12.62 | 12.40 | 12.54 | 12.33 | qfq | 3,596,570 | 45,073,713 | 0.80% |
| 2026-05-07 | 12.28 | 12.46 | 12.28 | 12.44 | 12.23 | qfq | 3,637,060 | 45,071,408 | 1.30% |
| 2026-05-06 | 12.41 | 12.49 | 12.19 | 12.28 | 12.08 | qfq | 5,028,870 | 62,047,846 | 0.33% |
| 2026-04-30 | 12.21 | 12.45 | 12.20 | 12.24 | 12.04 | qfq | 3,407,900 | 42,020,638 | 0.08% |
| 2026-04-29 | 11.85 | 12.43 | 11.81 | 12.23 | 12.03 | qfq | 4,578,662 | 55,787,259 | 2.34% |
| 2026-04-28 | 12.14 | 12.14 | 11.87 | 11.95 | 11.75 | qfq | 2,992,690 | 35,734,445 | -0.58% |
| 2026-04-27 | 12.30 | 12.30 | 11.67 | 12.02 | 11.82 | qfq | 6,987,304 | 82,981,495 | -2.28% |
| 2026-04-24 | 12.21 | 12.38 | 12.09 | 12.30 | 12.10 | qfq | 2,910,942 | 35,622,124 | 0.99% |
| 2026-04-23 | 12.34 | 12.38 | 12.17 | 12.18 | 11.98 | qfq | 2,309,067 | 28,250,606 | -1.54% |
| 2026-04-22 | 12.50 | 12.57 | 12.32 | 12.37 | 12.16 | qfq | 2,214,070 | 27,449,183 | -0.88% |
| 2026-04-21 | 12.53 | 12.56 | 12.38 | 12.48 | 12.27 | qfq | 1,576,800 | 19,638,702 | -0.40% |
| 2026-04-20 | 12.48 | 12.61 | 12.39 | 12.53 | 12.32 | qfq | 2,118,343 | 26,558,913 | 0.97% |
| 2026-04-17 | 12.43 | 12.48 | 12.36 | 12.41 | 12.20 | qfq | 2,333,950 | 28,955,126 | -0.56% |
| 2026-04-16 | 12.28 | 12.50 | 12.24 | 12.48 | 12.27 | qfq | 2,424,564 | 30,106,561 | 1.79% |
| 2026-04-15 | 12.42 | 12.44 | 12.24 | 12.26 | 12.06 | qfq | 1,973,100 | 24,334,592 | -0.81% |
| 2026-04-14 | 12.39 | 12.43 | 12.24 | 12.36 | 12.16 | qfq | 2,356,400 | 29,044,845 | 0.16% |
| 2026-04-13 | 12.60 | 12.60 | 12.25 | 12.34 | 12.14 | qfq | 2,837,500 | 35,059,809 | -0.40% |
| 2026-04-10 | 12.27 | 12.53 | 12.25 | 12.39 | 12.18 | qfq | 2,014,998 | 25,053,118 | 1.47% |
| 2026-04-09 | 12.35 | 12.44 | 12.15 | 12.21 | 12.01 | qfq | 2,048,172 | 25,118,218 | -2.01% |
| 2026-04-08 | 12.29 | 12.47 | 12.27 | 12.46 | 12.25 | qfq | 2,099,413 | 26,049,317 | 2.98% |
| 2026-04-07 | 11.92 | 12.11 | 11.83 | 12.10 | 11.90 | qfq | 2,032,600 | 24,434,020 | 2.11% |
| 2026-04-03 | 12.18 | 12.25 | 11.83 | 11.85 | 11.65 | qfq | 2,041,500 | 24,371,610 | -2.39% |
| 2026-04-02 | 12.38 | 12.39 | 12.07 | 12.14 | 11.94 | qfq | 1,983,356 | 24,205,380 | -2.18% |
| 2026-04-01 | 12.36 | 12.44 | 12.20 | 12.41 | 12.20 | qfq | 2,268,200 | 27,984,410 | 2.14% |
| 2026-03-31 | 12.29 | 12.45 | 12.13 | 12.15 | 11.95 | qfq | 2,348,700 | 28,810,032 | -0.98% |
| 2026-03-30 | 12.21 | 12.40 | 12.13 | 12.27 | 12.07 | qfq | 2,104,800 | 25,780,037 | -0.81% |
| 2026-03-27 | 12.06 | 12.40 | 12.06 | 12.37 | 12.16 | qfq | 2,161,891 | 26,628,120 | 1.14% |
| 2026-03-26 | 12.54 | 12.62 | 12.11 | 12.23 | 12.03 | qfq | 2,528,530 | 31,148,712 | -2.00% |
| 2026-03-25 | 12.35 | 12.62 | 12.33 | 12.48 | 12.27 | qfq | 4,510,089 | 56,353,888 | 1.13% |
| 2026-03-24 | 12.00 | 12.35 | 11.86 | 12.34 | 12.14 | qfq | 3,933,089 | 47,613,004 | 4.58% |
| 2026-03-23 | 12.29 | 12.31 | 11.72 | 11.80 | 11.60 | qfq | 3,681,170 | 44,197,500 | -4.84% |
| 2026-03-20 | 12.79 | 12.88 | 12.40 | 12.40 | 12.19 | qfq | 2,541,986 | 31,960,527 | -2.67% |
| 2026-03-19 | 13.03 | 13.08 | 12.72 | 12.74 | 12.53 | qfq | 2,667,776 | 34,252,158 | -2.67% |
| 2026-03-18 | 12.97 | 13.12 | 12.93 | 13.09 | 12.87 | qfq | 1,860,388 | 24,214,147 | 0.61% |
| 2026-03-17 | 13.22 | 13.30 | 12.99 | 13.01 | 12.79 | qfq | 2,228,702 | 29,313,329 | -1.14% |
| 2026-03-16 | 13.13 | 13.27 | 13.04 | 13.16 | 12.94 | qfq | 1,961,230 | 25,777,776 | 0.30% |
| 2026-03-13 | 13.10 | 13.30 | 13.06 | 13.12 | 12.90 | qfq | 1,938,500 | 25,584,256 | -0.15% |
| 2026-03-12 | 13.39 | 13.40 | 13.10 | 13.14 | 12.92 | qfq | 2,524,370 | 33,413,529 | -1.87% |
| 2026-03-11 | 13.48 | 13.48 | 13.29 | 13.39 | 13.17 | qfq | 2,066,577 | 27,641,231 | -0.37% |
| 2026-03-10 | 13.29 | 13.47 | 13.29 | 13.44 | 13.22 | qfq | 2,503,773 | 33,539,341 | 1.74% |
| 2026-03-09 | 13.22 | 13.36 | 13.03 | 13.21 | 12.99 | qfq | 3,072,229 | 40,522,242 | -0.90% |
| 2026-03-06 | 13.10 | 13.36 | 13.04 | 13.33 | 13.11 | qfq | 2,276,944 | 30,251,954 | 1.76% |
| 2026-03-05 | 13.14 | 13.24 | 13.06 | 13.10 | 12.88 | qfq | 2,593,333 | 34,103,769 | 1.08% |
| 2026-03-04 | 12.91 | 13.07 | 12.84 | 12.96 | 12.75 | qfq | 2,872,277 | 37,191,366 | -0.31% |
| 2026-03-03 | 13.45 | 13.52 | 12.96 | 13.00 | 12.78 | qfq | 5,279,542 | 69,655,216 | -3.20% |
| 2026-03-02 | 13.87 | 13.92 | 13.39 | 13.43 | 13.21 | qfq | 6,929,245 | 94,106,430 | -4.21% |
| 2026-02-27 | 14.00 | 14.07 | 13.96 | 14.02 | 13.79 | qfq | 3,398,471 | 47,640,443 | -0.21% |
| 2026-02-26 | 14.48 | 14.48 | 14.01 | 14.05 | 13.82 | qfq | 6,321,086 | 89,538,722 | -2.70% |
| 2026-02-25 | 14.56 | 14.63 | 14.36 | 14.44 | 14.20 | qfq | 4,424,832 | 64,017,790 | -0.62% |
| 2026-02-24 | 14.46 | 14.56 | 14.42 | 14.53 | 14.29 | qfq | 2,929,559 | 42,501,481 | 0.90% |
| 2026-02-13 | 14.56 | 14.71 | 14.36 | 14.40 | 14.16 | qfq | 2,942,709 | 42,843,411 | -0.62% |
| 2026-02-12 | 14.75 | 14.75 | 14.44 | 14.49 | 14.25 | qfq | 3,064,340 | 44,597,474 | -1.29% |
| 2026-02-11 | 14.80 | 14.80 | 14.66 | 14.68 | 14.44 | qfq | 2,499,236 | 36,765,939 | -0.74% |
| 2026-02-10 | 14.96 | 14.96 | 14.79 | 14.79 | 14.54 | qfq | 2,728,637 | 40,566,018 | -0.87% |
| 2026-02-09 | 14.81 | 14.96 | 14.75 | 14.92 | 14.67 | qfq | 3,652,408 | 54,290,749 | 0.88% |
| 2026-02-06 | 14.53 | 14.96 | 14.40 | 14.79 | 14.54 | qfq | 4,495,300 | 66,367,759 | 1.72% |
| 2026-02-05 | 14.68 | 14.77 | 14.53 | 14.54 | 14.30 | qfq | 3,043,364 | 44,589,354 | -0.95% |
| 2026-02-04 | 14.61 | 14.75 | 14.53 | 14.68 | 14.44 | qfq | 3,224,538 | 47,220,395 | 0.07% |
| 2026-02-03 | 14.38 | 14.69 | 14.38 | 14.67 | 14.43 | qfq | 3,082,770 | 44,891,379 | 2.02% |
| 2026-02-02 | 14.52 | 14.74 | 14.33 | 14.38 | 14.14 | qfq | 4,175,951 | 60,852,099 | -1.57% |
| 2026-01-30 | 14.50 | 14.71 | 14.42 | 14.61 | 14.37 | qfq | 3,509,230 | 51,112,915 | 0.48% |
| 2026-01-29 | 14.76 | 14.89 | 14.42 | 14.54 | 14.30 | qfq | 5,438,067 | 79,871,242 | -1.09% |
| 2026-01-28 | 14.90 | 14.99 | 14.69 | 14.70 | 14.46 | qfq | 4,706,259 | 69,601,496 | -1.74% |
| 2026-01-27 | 15.29 | 15.34 | 14.70 | 14.96 | 14.71 | qfq | 6,244,523 | 93,231,879 | -2.73% |
| 2026-01-26 | 15.88 | 15.91 | 15.27 | 15.38 | 15.12 | qfq | 9,121,483 | 141,271,149 | -3.45% |
| 2026-01-23 | 15.88 | 15.94 | 15.71 | 15.93 | 15.67 | qfq | 7,660,700 | 121,190,969 | 0.31% |
| 2026-01-22 | 16.20 | 16.20 | 15.81 | 15.88 | 15.62 | qfq | 8,871,830 | 140,965,452 | -1.18% |
| 2026-01-21 | 15.85 | 16.22 | 15.57 | 16.07 | 15.80 | qfq | 10,266,063 | 164,005,139 | 1.39% |
| 2026-01-20 | 15.67 | 16.14 | 15.59 | 15.85 | 15.59 | qfq | 11,962,189 | 190,611,574 | 0.89% |
| 2026-01-19 | 15.45 | 15.73 | 15.33 | 15.71 | 15.45 | qfq | 7,900,581 | 123,618,268 | 1.42% |
| 2026-01-16 | 15.29 | 15.65 | 15.24 | 15.49 | 15.23 | qfq | 8,809,125 | 136,194,819 | 1.64% |
| 2026-01-15 | 15.37 | 15.41 | 15.11 | 15.24 | 14.99 | qfq | 6,137,591 | 93,539,122 | -0.59% |
| 2026-01-14 | 15.16 | 15.55 | 15.12 | 15.33 | 15.08 | qfq | 9,327,484 | 143,434,418 | 0.86% |
| 2026-01-13 | 15.56 | 15.75 | 15.15 | 15.20 | 14.95 | qfq | 10,186,594 | 157,016,611 | -2.50% |
| 2026-01-12 | 15.34 | 15.61 | 15.32 | 15.59 | 15.33 | qfq | 9,013,467 | 139,666,060 | 1.43% |
| 2026-01-09 | 15.47 | 15.50 | 15.18 | 15.37 | 15.12 | qfq | 9,176,806 | 140,719,403 | -0.07% |
| 2026-01-08 | 14.90 | 15.42 | 14.84 | 15.38 | 15.12 | qfq | 12,778,914 | 194,173,352 | 3.29% |
| 2026-01-07 | 15.18 | 15.26 | 14.80 | 14.89 | 14.64 | qfq | 8,235,751 | 123,287,012 | -1.59% |
| 2026-01-06 | 14.75 | 15.25 | 14.71 | 15.13 | 14.88 | qfq | 11,522,548 | 173,163,692 | 2.86% |
| 2026-01-05 | 14.80 | 14.81 | 14.61 | 14.71 | 14.47 | qfq | 6,418,600 | 94,300,703 | -0.07% |
| 2025-12-31 | 15.26 | 15.30 | 14.71 | 14.72 | 14.48 | qfq | 11,552,389 | 171,194,723 | -3.98% |
| 2025-12-30 | 14.94 | 15.40 | 14.53 | 15.33 | 15.08 | qfq | 15,881,855 | 239,426,804 | 2.00% |
| 2025-12-29 | 15.25 | 15.51 | 14.99 | 15.03 | 14.78 | qfq | 15,337,909 | 234,156,171 | -2.08% |
| 2025-12-26 | 14.87 | 15.55 | 14.69 | 15.35 | 15.10 | qfq | 20,119,859 | 305,212,747 | 3.09% |
| 2025-12-25 | 14.83 | 14.99 | 14.72 | 14.89 | 14.64 | qfq | 6,183,570 | 92,050,634 | 0.81% |
| 2025-12-24 | 14.66 | 14.90 | 14.61 | 14.77 | 14.53 | qfq | 4,424,200 | 65,410,712 | 0.41% |
| 2025-12-23 | 15.03 | 15.06 | 14.61 | 14.71 | 14.47 | qfq | 6,108,892 | 90,183,034 | -2.52% |
| 2025-12-22 | 15.13 | 15.29 | 15.01 | 15.09 | 14.84 | qfq | 5,479,553 | 83,006,403 | -0.33% |
| 2025-12-19 | 14.68 | 15.22 | 14.68 | 15.14 | 14.89 | qfq | 7,974,100 | 120,141,084 | 3.13% |
| 2025-12-18 | 14.71 | 15.09 | 14.63 | 14.68 | 14.44 | qfq | 5,662,677 | 84,158,971 | -1.48% |
| 2025-12-17 | 15.00 | 15.30 | 14.48 | 14.90 | 14.65 | qfq | 9,931,100 | 147,889,031 | -1.46% |
| 2025-12-16 | 14.98 | 15.43 | 14.91 | 15.12 | 14.87 | qfq | 7,421,455 | 112,633,384 | 0.47% |
| 2025-12-15 | 14.73 | 15.37 | 14.71 | 15.05 | 14.80 | qfq | 5,959,139 | 90,149,517 | 0.87% |
| 2025-12-12 | 14.88 | 15.09 | 14.79 | 14.92 | 14.67 | qfq | 4,989,446 | 74,774,294 | 0.00% |
| 2025-12-11 | 15.50 | 15.64 | 14.90 | 14.92 | 14.67 | qfq | 8,831,122 | 133,686,387 | -4.60% |
| 2025-12-10 | 15.15 | 15.65 | 15.06 | 15.64 | 15.38 | qfq | 9,974,688 | 153,868,582 | 2.49% |
| 2025-12-09 | 15.39 | 15.55 | 15.18 | 15.26 | 15.01 | qfq | 5,300,000 | 81,324,045 | -1.42% |
| 2025-12-08 | 15.20 | 15.66 | 15.15 | 15.48 | 15.22 | qfq | 8,373,234 | 129,163,139 | 1.84% |
| 2025-12-05 | 15.00 | 15.24 | 14.88 | 15.20 | 14.95 | qfq | 5,580,634 | 84,347,765 | 0.86% |
| 2025-12-04 | 14.94 | 15.17 | 14.65 | 15.07 | 14.82 | qfq | 7,287,981 | 109,276,252 | 0.87% |
| 2025-12-03 | 15.15 | 15.38 | 14.78 | 14.94 | 14.69 | qfq | 6,960,198 | 103,963,275 | -1.97% |
| 2025-12-02 | 15.31 | 15.48 | 15.15 | 15.24 | 14.99 | qfq | 5,967,065 | 91,144,797 | -0.72% |
| 2025-12-01 | 15.23 | 15.62 | 15.13 | 15.35 | 15.10 | qfq | 6,415,118 | 98,549,343 | 0.72% |
| 2025-11-28 | 14.86 | 15.24 | 14.84 | 15.24 | 14.99 | qfq | 6,478,702 | 97,893,318 | 2.08% |
| 2025-11-27 | 15.03 | 15.21 | 14.89 | 14.93 | 14.68 | qfq | 6,787,517 | 102,208,052 | -1.52% |
| 2025-11-26 | 15.10 | 15.50 | 14.98 | 15.16 | 14.91 | qfq | 9,963,418 | 151,535,034 | 0.07% |
| 2025-11-25 | 14.78 | 15.21 | 14.74 | 15.15 | 14.90 | qfq | 5,618,412 | 84,742,000 | 2.50% |
| 2025-11-24 | 14.59 | 14.89 | 14.42 | 14.78 | 14.53 | qfq | 6,188,252 | 90,722,759 | 1.93% |
| 2025-11-21 | 15.30 | 15.37 | 14.39 | 14.50 | 14.26 | qfq | 9,846,793 | 145,290,886 | -6.33% |
| 2025-11-20 | 15.33 | 15.73 | 15.22 | 15.48 | 15.22 | qfq | 8,719,251 | 134,758,674 | 1.18% |
| 2025-11-19 | 15.86 | 16.05 | 15.17 | 15.30 | 15.05 | qfq | 10,569,805 | 163,627,797 | -4.49% |
| 2025-11-18 | 16.52 | 16.52 | 15.85 | 16.02 | 15.75 | qfq | 10,719,676 | 172,105,929 | -3.49% |
| 2025-11-17 | 16.77 | 17.18 | 16.42 | 16.60 | 16.32 | qfq | 10,662,384 | 177,934,252 | -1.43% |
| 2025-11-14 | 17.42 | 17.56 | 16.82 | 16.84 | 16.56 | qfq | 16,499,806 | 284,104,746 | -4.43% |
| 2025-11-13 | 17.00 | 17.85 | 16.73 | 17.62 | 17.33 | qfq | 17,447,832 | 303,147,560 | 2.92% |
| 2025-11-12 | 17.98 | 17.98 | 17.04 | 17.12 | 16.84 | qfq | 18,999,654 | 329,859,915 | -6.29% |
| 2025-11-11 | 17.10 | 18.49 | 16.97 | 18.27 | 17.97 | qfq | 26,695,200 | 478,200,962 | 6.22% |
| 2025-11-10 | 17.00 | 17.58 | 16.85 | 17.20 | 16.91 | qfq | 15,149,253 | 261,127,794 | 1.00% |
| 2025-11-07 | 17.30 | 17.60 | 17.00 | 17.03 | 16.75 | qfq | 18,048,904 | 311,661,715 | -0.35% |
| 2025-11-06 | 18.45 | 18.57 | 17.00 | 17.09 | 16.81 | qfq | 28,736,801 | 503,915,766 | -9.38% |
| 2025-11-05 | 19.51 | 19.96 | 18.81 | 18.86 | 18.55 | qfq | 35,746,331 | 689,127,021 | -7.14% |
| 2025-11-04 | 18.00 | 21.55 | 18.00 | 20.31 | 19.97 | qfq | 42,907,950 | 833,398,483 | 9.31% |
| 2025-11-03 | 19.02 | 19.40 | 18.38 | 18.58 | 18.27 | qfq | 33,189,215 | 626,815,553 | 0.05% |
| 2025-10-31 | 17.05 | 18.98 | 17.01 | 18.57 | 18.26 | qfq | 29,847,665 | 541,699,836 | 7.22% |
| 2025-10-30 | 16.25 | 17.52 | 16.25 | 17.32 | 17.03 | qfq | 20,048,340 | 339,966,470 | 4.91% |
| 2025-10-29 | 16.07 | 16.93 | 15.88 | 16.51 | 16.24 | qfq | 15,471,397 | 254,793,554 | 2.04% |
| 2025-10-28 | 16.00 | 16.23 | 15.62 | 16.18 | 15.91 | qfq | 9,171,207 | 146,736,832 | 0.75% |
| 2025-10-27 | 16.06 | 16.45 | 16.00 | 16.06 | 15.79 | qfq | 12,379,400 | 200,236,668 | 0.31% |
| 2025-10-24 | 16.36 | 16.88 | 16.01 | 16.01 | 15.74 | qfq | 13,090,501 | 214,233,824 | -2.14% |
| 2025-10-23 | 17.36 | 17.44 | 16.10 | 16.36 | 16.09 | qfq | 13,987,328 | 231,800,308 | -5.98% |
| 2025-10-22 | 17.80 | 17.98 | 17.36 | 17.40 | 17.11 | qfq | 13,972,597 | 246,246,538 | -4.92% |
| 2025-10-21 | 17.37 | 18.35 | 16.89 | 18.30 | 18.00 | qfq | 21,461,896 | 376,828,090 | 4.33% |
| 2025-10-20 | 18.31 | 18.76 | 17.08 | 17.54 | 17.25 | qfq | 17,143,605 | 305,334,560 | -3.84% |
| 2025-10-17 | 19.21 | 19.31 | 18.17 | 18.24 | 17.94 | qfq | 17,834,161 | 332,274,404 | -6.46% |
| 2025-10-16 | 19.28 | 19.95 | 19.02 | 19.50 | 19.18 | qfq | 22,171,932 | 432,090,230 | -0.61% |
| 2025-10-15 | 19.00 | 19.97 | 18.52 | 19.62 | 19.29 | qfq | 24,681,771 | 476,875,823 | 1.40% |
| 2025-10-14 | 18.82 | 19.70 | 18.50 | 19.35 | 19.03 | qfq | 26,440,889 | 505,862,377 | 5.39% |
| 2025-10-13 | 17.60 | 18.92 | 17.60 | 18.36 | 18.06 | qfq | 15,712,725 | 287,920,485 | -1.61% |
| 2025-10-10 | 18.23 | 19.63 | 18.12 | 18.66 | 18.35 | qfq | 24,490,733 | 460,857,672 | 2.36% |
| 2025-10-09 | 18.08 | 18.40 | 17.83 | 18.23 | 17.93 | qfq | 13,566,245 | 245,222,610 | 3.17% |
| 2025-09-30 | 17.89 | 18.19 | 17.66 | 17.67 | 17.38 | qfq | 12,922,108 | 231,622,380 | -1.45% |
| 2025-09-29 | 17.67 | 18.13 | 17.38 | 17.93 | 17.63 | qfq | 15,690,280 | 279,820,201 | 2.75% |
| 2025-09-26 | 18.15 | 18.75 | 17.45 | 17.45 | 17.16 | qfq | 21,787,952 | 394,074,213 | -4.75% |
| 2025-09-25 | 18.78 | 19.13 | 18.23 | 18.32 | 18.02 | qfq | 25,808,804 | 480,224,000 | -3.83% |
| 2025-09-24 | 20.80 | 21.17 | 18.90 | 19.05 | 18.73 | qfq | 37,678,643 | 732,368,183 | -10.81% |
| 2025-09-23 | 21.51 | 21.88 | 20.70 | 21.36 | 21.01 | qfq | 35,715,381 | 759,403,800 | -4.69% |
| 2025-09-22 | 21.00 | 22.63 | 20.61 | 22.41 | 22.04 | qfq | 46,472,179 | 1,009,906,153 | 10.61% |
| 2025-09-19 | 16.80 | 20.26 | 16.70 | 20.26 | 19.92 | qfq | 37,456,090 | 713,426,881 | 20.02% |
| 2025-09-18 | 16.68 | 17.40 | 16.62 | 16.88 | 16.60 | qfq | 15,006,254 | 254,607,796 | 0.78% |
| 2025-09-17 | 17.65 | 17.78 | 16.70 | 16.75 | 16.47 | qfq | 15,890,636 | 272,930,670 | -5.63% |
| 2025-09-16 | 17.61 | 17.90 | 17.33 | 17.75 | 17.46 | qfq | 12,507,863 | 220,948,325 | 1.31% |
| 2025-09-15 | 17.10 | 17.90 | 16.96 | 17.52 | 17.23 | qfq | 12,458,655 | 216,781,314 | 1.21% |
| 2025-09-12 | 17.20 | 17.59 | 17.00 | 17.31 | 17.02 | qfq | 13,128,909 | 226,805,587 | 0.46% |
| 2025-09-11 | 17.15 | 17.78 | 16.64 | 17.23 | 16.94 | qfq | 19,904,192 | 341,983,711 | -0.98% |
| 2025-09-10 | 17.61 | 18.20 | 16.83 | 17.40 | 17.11 | qfq | 29,099,507 | 509,194,451 | -6.10% |
| 2025-09-09 | 17.90 | 18.63 | 17.78 | 18.53 | 18.22 | qfq | 21,737,981 | 396,912,207 | 1.98% |
| 2025-09-08 | 18.25 | 18.93 | 17.90 | 18.17 | 17.87 | qfq | 18,289,638 | 334,867,865 | -1.25% |
| 2025-09-05 | 18.08 | 18.50 | 17.91 | 18.40 | 18.09 | qfq | 20,706,747 | 377,651,047 | 1.15% |
| 2025-09-04 | 17.78 | 18.70 | 17.14 | 18.19 | 17.89 | qfq | 31,258,620 | 563,367,500 | 0.94% |
| 2025-09-03 | 16.89 | 19.30 | 16.67 | 18.02 | 17.72 | qfq | 33,182,982 | 594,898,336 | 6.88% |
| 2025-09-02 | 16.71 | 17.58 | 16.24 | 16.86 | 16.58 | qfq | 21,480,907 | 362,830,310 | 1.20% |
| 2025-09-01 | 16.50 | 17.26 | 16.47 | 16.66 | 16.38 | qfq | 12,374,532 | 207,958,352 | 0.18% |
| 2025-08-29 | 16.35 | 17.09 | 16.20 | 16.63 | 16.35 | qfq | 13,510,795 | 225,736,554 | 0.91% |
| 2025-08-28 | 17.48 | 17.83 | 16.03 | 16.48 | 16.21 | qfq | 21,640,410 | 361,489,296 | -6.36% |
| 2025-08-27 | 18.11 | 18.65 | 17.60 | 17.60 | 17.31 | qfq | 21,091,296 | 382,453,697 | -3.30% |
| 2025-08-26 | 17.28 | 19.09 | 17.12 | 18.20 | 17.90 | qfq | 29,790,650 | 538,976,591 | 5.32% |
| 2025-08-25 | 17.10 | 17.37 | 16.93 | 17.28 | 16.99 | qfq | 8,434,120 | 144,938,562 | 0.23% |
| 2025-08-22 | 17.59 | 17.68 | 17.20 | 17.24 | 16.95 | qfq | 8,030,638 | 139,597,740 | -1.15% |
| 2025-08-21 | 17.50 | 17.63 | 17.23 | 17.44 | 17.15 | qfq | 8,321,740 | 144,857,330 | -0.74% |
| 2025-08-20 | 17.90 | 18.05 | 17.45 | 17.57 | 17.28 | qfq | 12,046,777 | 212,817,343 | -2.66% |
| 2025-08-19 | 18.33 | 18.39 | 17.85 | 18.05 | 17.75 | qfq | 13,314,766 | 240,489,159 | 0.17% |
| 2025-08-18 | 18.50 | 18.75 | 17.92 | 18.02 | 17.72 | qfq | 19,999,074 | 363,604,766 | -2.01% |
| 2025-08-15 | 18.70 | 19.98 | 18.22 | 18.39 | 18.09 | qfq | 26,687,179 | 503,858,205 | 0.49% |
| 2025-08-14 | 18.68 | 19.57 | 18.26 | 18.30 | 18.00 | qfq | 26,278,695 | 495,007,259 | -3.33% |
| 2025-08-13 | 18.40 | 19.06 | 17.94 | 18.93 | 18.62 | qfq | 30,621,148 | 568,157,545 | 2.94% |
| 2025-08-12 | 19.10 | 19.53 | 18.02 | 18.39 | 18.09 | qfq | 35,256,738 | 652,775,460 | -3.67% |
| 2025-08-11 | 16.78 | 19.09 | 16.35 | 19.09 | 18.77 | qfq | 23,223,714 | 422,948,582 | 19.99% |
| 2025-08-08 | 16.00 | 16.36 | 15.68 | 15.91 | 15.65 | qfq | 17,929,790 | 285,606,409 | -1.43% |
| 2025-08-07 | 16.21 | 16.70 | 15.91 | 16.14 | 15.87 | qfq | 21,951,807 | 357,040,638 | -1.22% |
| 2025-08-06 | 15.59 | 16.49 | 15.50 | 16.34 | 16.07 | qfq | 23,121,826 | 370,559,612 | 5.83% |
| 2025-08-05 | 15.23 | 16.70 | 15.16 | 15.44 | 15.18 | qfq | 23,793,176 | 374,549,065 | 1.38% |
| 2025-08-04 | 14.65 | 15.36 | 14.41 | 15.23 | 14.98 | qfq | 23,015,493 | 348,435,820 | 4.53% |
| 2025-08-01 | 13.89 | 15.28 | 13.76 | 14.57 | 14.33 | qfq | 22,081,954 | 320,564,297 | 4.82% |
| 2025-07-31 | 13.97 | 14.14 | 13.80 | 13.90 | 13.67 | qfq | 6,457,700 | 90,166,423 | -1.35% |
| 2025-07-30 | 13.94 | 14.30 | 13.80 | 14.09 | 13.86 | qfq | 11,308,528 | 158,678,513 | 1.00% |
| 2025-07-29 | 14.34 | 14.40 | 13.85 | 13.95 | 13.72 | qfq | 10,411,126 | 145,708,108 | -2.58% |
| 2025-07-28 | 14.27 | 14.60 | 14.25 | 14.32 | 14.08 | qfq | 10,279,600 | 148,084,652 | 0.56% |
| 2025-07-25 | 14.16 | 14.31 | 14.00 | 14.24 | 14.00 | qfq | 7,359,430 | 104,376,935 | 0.42% |
| 2025-07-24 | 14.08 | 14.34 | 14.07 | 14.18 | 13.94 | qfq | 6,076,704 | 86,241,865 | 0.71% |
| 2025-07-23 | 14.15 | 14.33 | 14.07 | 14.08 | 13.85 | qfq | 7,566,874 | 107,221,428 | -1.12% |
| 2025-07-22 | 14.39 | 14.51 | 14.13 | 14.24 | 14.00 | qfq | 10,725,900 | 153,291,710 | -1.11% |
| 2025-07-21 | 14.37 | 14.55 | 14.32 | 14.40 | 14.16 | qfq | 8,021,800 | 115,516,592 | -0.69% |
| 2025-07-18 | 14.70 | 14.77 | 14.38 | 14.50 | 14.26 | qfq | 10,276,208 | 149,214,277 | -1.23% |
| 2025-07-17 | 14.50 | 14.76 | 14.47 | 14.68 | 14.44 | qfq | 9,673,030 | 141,690,790 | 0.41% |
| 2025-07-16 | 14.73 | 15.05 | 14.55 | 14.62 | 14.38 | qfq | 13,211,586 | 194,652,605 | -0.75% |
| 2025-07-15 | 14.81 | 14.94 | 14.53 | 14.73 | 14.49 | qfq | 9,651,258 | 141,684,645 | -1.01% |
| 2025-07-14 | 15.04 | 15.14 | 14.79 | 14.88 | 14.63 | qfq | 11,870,730 | 177,288,764 | 0.40% |
| 2025-07-11 | 14.97 | 14.98 | 14.61 | 14.82 | 14.57 | qfq | 13,021,688 | 192,946,053 | -1.27% |
| 2025-07-10 | 15.06 | 15.25 | 14.72 | 15.01 | 14.76 | qfq | 19,037,550 | 284,526,362 | -1.05% |
| 2025-07-09 | 15.73 | 16.19 | 15.10 | 15.17 | 14.92 | qfq | 27,084,438 | 421,072,425 | -3.13% |
| 2025-07-08 | 16.22 | 16.59 | 15.55 | 15.66 | 15.40 | qfq | 29,617,968 | 470,506,513 | -4.22% |
| 2025-07-07 | 15.82 | 17.20 | 15.52 | 16.35 | 16.08 | qfq | 33,229,396 | 548,317,832 | 4.47% |
| 2025-07-04 | 16.81 | 17.82 | 15.51 | 15.65 | 15.39 | qfq | 40,622,072 | 670,542,678 | -9.06% |
| 2025-07-03 | 16.06 | 17.86 | 15.91 | 17.21 | 16.92 | qfq | 41,028,235 | 693,073,543 | 5.97% |
| 2025-07-02 | 14.89 | 17.29 | 14.73 | 16.24 | 15.97 | qfq | 45,170,958 | 711,453,038 | 8.92% |
| 2025-07-01 | 14.68 | 15.16 | 14.20 | 14.91 | 14.66 | qfq | 32,470,582 | 476,845,458 | -1.65% |
| 2025-06-30 | 14.39 | 15.76 | 13.76 | 15.16 | 14.91 | qfq | 48,724,480 | 718,281,680 | 3.27% |
| 2025-06-27 | 12.20 | 14.68 | 12.10 | 14.68 | 14.44 | qfq | 32,791,849 | 433,629,997 | 20.03% |
| 2025-06-26 | 11.70 | 12.96 | 11.68 | 12.23 | 12.03 | qfq | 22,759,335 | 280,705,967 | 3.82% |
| 2025-06-25 | 11.22 | 12.20 | 11.14 | 11.78 | 11.58 | qfq | 17,565,338 | 205,527,489 | 6.13% |
| 2025-06-24 | 10.99 | 11.38 | 10.99 | 11.10 | 10.92 | qfq | 6,483,400 | 72,534,960 | 1.83% |
| 2025-06-23 | 10.53 | 11.09 | 10.53 | 10.90 | 10.72 | qfq | 6,792,414 | 73,724,994 | 2.54% |
| 2025-06-20 | 10.67 | 10.83 | 10.52 | 10.63 | 10.45 | qfq | 3,615,540 | 38,542,869 | -0.56% |
| 2025-06-19 | 10.95 | 11.05 | 10.64 | 10.69 | 10.51 | qfq | 4,138,728 | 44,690,636 | -2.02% |
| 2025-06-18 | 11.04 | 11.06 | 10.83 | 10.91 | 10.73 | qfq | 4,247,800 | 46,390,761 | -1.18% |
| 2025-06-17 | 11.30 | 11.34 | 10.92 | 11.04 | 10.86 | qfq | 5,810,100 | 64,178,890 | -1.95% |
| 2025-06-16 | 11.20 | 11.37 | 11.20 | 11.26 | 11.07 | qfq | 3,193,130 | 36,038,735 | 0.18% |
| 2025-06-13 | 11.43 | 11.43 | 11.17 | 11.24 | 11.05 | qfq | 5,395,220 | 60,965,527 | -2.18% |
| 2025-06-12 | 11.50 | 11.65 | 11.33 | 11.49 | 11.30 | qfq | 4,491,930 | 51,554,852 | 0.00% |
| 2025-06-11 | 11.60 | 11.66 | 11.43 | 11.49 | 11.30 | qfq | 5,767,270 | 66,474,968 | -0.95% |
| 2025-06-10 | 11.72 | 11.87 | 11.45 | 11.60 | 11.41 | qfq | 6,810,970 | 79,503,177 | -1.36% |
| 2025-06-09 | 11.68 | 11.80 | 11.61 | 11.76 | 11.56 | qfq | 5,387,684 | 63,097,031 | 0.77% |
| 2025-06-06 | 11.85 | 11.85 | 11.57 | 11.67 | 11.48 | qfq | 5,178,322 | 60,275,204 | -1.60% |
| 2025-06-05 | 12.00 | 12.15 | 11.85 | 11.86 | 11.57 | qfq | 7,884,500 | 94,286,791 | -1.66% |
| 2025-06-04 | 11.90 | 12.38 | 11.90 | 12.06 | 11.76 | qfq | 10,104,928 | 122,288,895 | 0.75% |
| 2025-06-03 | 11.39 | 12.24 | 11.39 | 11.97 | 11.67 | qfq | 14,316,450 | 170,652,271 | 4.18% |
| 2025-05-30 | 11.50 | 11.90 | 11.38 | 11.49 | 11.21 | qfq | 9,295,420 | 107,495,956 | -0.95% |
| 2025-05-29 | 11.21 | 11.90 | 11.19 | 11.60 | 11.31 | qfq | 12,732,308 | 147,653,951 | 3.48% |
| 2025-05-28 | 11.18 | 11.55 | 11.16 | 11.21 | 10.93 | qfq | 6,721,900 | 76,075,569 | 0.36% |
| 2025-05-27 | 10.93 | 11.35 | 10.86 | 11.17 | 10.89 | qfq | 8,749,430 | 97,572,441 | 2.57% |
| 2025-05-26 | 10.99 | 11.04 | 10.75 | 10.89 | 10.62 | qfq | 5,821,238 | 63,397,490 | -0.37% |
| 2025-05-23 | 11.15 | 11.26 | 10.89 | 10.93 | 10.66 | qfq | 7,154,320 | 79,186,083 | -2.67% |
| 2025-05-22 | 11.22 | 11.48 | 11.12 | 11.23 | 10.95 | qfq | 7,160,686 | 80,654,595 | -0.62% |
| 2025-05-21 | 11.55 | 11.57 | 11.24 | 11.30 | 11.02 | qfq | 8,831,534 | 100,477,633 | -1.74% |
| 2025-05-20 | 11.16 | 11.78 | 11.12 | 11.50 | 11.22 | qfq | 17,111,686 | 195,921,293 | 2.22% |
| 2025-05-19 | 10.66 | 11.45 | 10.58 | 11.25 | 10.97 | qfq | 18,935,023 | 211,032,139 | 5.04% |
| 2025-05-16 | 10.50 | 10.71 | 10.45 | 10.71 | 10.45 | qfq | 4,206,278 | 44,636,096 | 1.90% |
| 2025-05-15 | 10.57 | 10.68 | 10.45 | 10.51 | 10.25 | qfq | 4,499,360 | 47,396,275 | -0.57% |
| 2025-05-14 | 10.51 | 10.60 | 10.38 | 10.57 | 10.31 | qfq | 5,071,634 | 53,271,586 | 0.28% |
| 2025-05-13 | 10.66 | 10.69 | 10.47 | 10.54 | 10.28 | qfq | 3,814,538 | 40,296,860 | -0.28% |
| 2025-05-12 | 10.57 | 10.70 | 10.53 | 10.57 | 10.31 | qfq | 5,547,692 | 58,908,795 | 0.67% |
| 2025-05-09 | 10.46 | 10.59 | 10.39 | 10.50 | 10.24 | qfq | 4,188,800 | 43,983,524 | -0.19% |
| 2025-05-08 | 10.25 | 10.60 | 10.24 | 10.52 | 10.26 | qfq | 5,537,366 | 58,057,911 | 2.14% |
| 2025-05-07 | 10.30 | 10.44 | 10.19 | 10.30 | 10.05 | qfq | 6,945,872 | 71,706,333 | 0.49% |
| 2025-05-06 | 10.06 | 10.32 | 9.97 | 10.25 | 10.00 | qfq | 7,283,664 | 73,780,017 | 2.19% |
| 2025-04-30 | 10.02 | 10.15 | 9.99 | 10.03 | 9.78 | qfq | 3,817,400 | 38,501,977 | -0.30% |
| 2025-04-29 | 9.91 | 10.10 | 9.80 | 10.06 | 9.81 | qfq | 4,257,670 | 42,642,481 | 2.13% |
| 2025-04-28 | 10.10 | 10.14 | 9.75 | 9.85 | 9.61 | qfq | 6,093,950 | 60,275,945 | -3.53% |
| 2025-04-25 | 10.16 | 10.31 | 10.01 | 10.21 | 9.96 | qfq | 4,587,286 | 46,767,120 | 0.49% |
| 2025-04-24 | 10.20 | 10.24 | 10.02 | 10.16 | 9.91 | qfq | 4,227,200 | 42,861,286 | -0.10% |
| 2025-04-23 | 10.15 | 10.25 | 10.06 | 10.17 | 9.92 | qfq | 6,592,360 | 67,139,583 | 0.99% |
| 2025-04-22 | 9.95 | 10.11 | 9.93 | 10.07 | 9.82 | qfq | 4,222,670 | 42,300,357 | 1.00% |
| 2025-04-21 | 9.83 | 10.02 | 9.73 | 9.97 | 9.72 | qfq | 4,196,010 | 41,503,860 | 1.53% |
| 2025-04-18 | 9.91 | 9.99 | 9.77 | 9.82 | 9.58 | qfq | 3,413,970 | 33,606,663 | -0.91% |
| 2025-04-17 | 9.67 | 10.08 | 9.66 | 9.91 | 9.67 | qfq | 5,635,482 | 55,991,944 | 1.75% |
| 2025-04-16 | 9.79 | 9.93 | 9.55 | 9.74 | 9.50 | qfq | 5,173,420 | 50,455,671 | -1.02% |
| 2025-04-15 | 9.72 | 9.88 | 9.60 | 9.84 | 9.60 | qfq | 5,886,460 | 57,543,864 | 1.86% |
| 2025-04-14 | 9.56 | 9.85 | 9.53 | 9.66 | 9.42 | qfq | 5,950,480 | 57,729,197 | 2.01% |
| 2025-04-11 | 9.43 | 9.68 | 9.41 | 9.47 | 9.24 | qfq | 4,108,970 | 39,275,767 | 0.21% |
| 2025-04-10 | 9.43 | 9.71 | 9.43 | 9.45 | 9.22 | qfq | 7,711,634 | 73,694,570 | 2.72% |
| 2025-04-09 | 8.80 | 9.34 | 8.29 | 9.20 | 8.97 | qfq | 8,267,970 | 73,497,884 | 3.49% |
| 2025-04-08 | 8.88 | 9.15 | 8.68 | 8.89 | 8.67 | qfq | 8,643,180 | 77,004,880 | 1.83% |
| 2025-04-07 | 9.88 | 10.08 | 8.60 | 8.73 | 8.51 | qfq | 16,448,360 | 152,051,694 | -18.26% |
| 2025-04-03 | 10.80 | 10.98 | 10.60 | 10.68 | 10.42 | qfq | 9,030,035 | 96,892,907 | -2.38% |
| 2025-04-02 | 10.79 | 11.02 | 10.71 | 10.94 | 10.67 | qfq | 8,881,276 | 96,837,710 | 1.77% |
| 2025-04-01 | 10.81 | 10.93 | 10.72 | 10.75 | 10.48 | qfq | 7,719,163 | 83,475,578 | -1.10% |
| 2025-03-31 | 10.88 | 10.99 | 10.61 | 10.87 | 10.60 | qfq | 8,556,358 | 92,305,450 | -0.18% |
| 2025-03-28 | 11.33 | 11.33 | 10.88 | 10.89 | 10.62 | qfq | 15,752,711 | 174,660,011 | -5.22% |
| 2025-03-27 | 11.10 | 11.60 | 10.86 | 11.49 | 11.21 | qfq | 25,643,547 | 290,197,652 | 4.26% |
| 2025-03-26 | 10.90 | 11.15 | 10.90 | 11.02 | 10.75 | qfq | 9,693,580 | 107,095,611 | -0.54% |
| 2025-03-25 | 11.06 | 11.19 | 10.79 | 11.08 | 10.81 | qfq | 16,999,283 | 187,325,523 | -0.09% |
| 2025-03-24 | 10.90 | 11.20 | 10.78 | 11.09 | 10.82 | qfq | 20,626,171 | 226,913,182 | 2.02% |
| 2025-03-21 | 10.73 | 11.00 | 10.58 | 10.87 | 10.60 | qfq | 14,394,262 | 155,796,118 | 1.12% |
| 2025-03-20 | 10.77 | 10.89 | 10.71 | 10.75 | 10.48 | qfq | 8,305,644 | 89,586,234 | -0.09% |
| 2025-03-19 | 10.60 | 10.93 | 10.57 | 10.76 | 10.49 | qfq | 9,586,188 | 102,967,420 | 1.22% |
| 2025-03-18 | 10.68 | 10.70 | 10.55 | 10.63 | 10.37 | qfq | 3,457,366 | 36,678,766 | -0.28% |
| 2025-03-17 | 10.68 | 10.71 | 10.60 | 10.66 | 10.40 | qfq | 3,967,070 | 42,256,803 | 0.28% |
| 2025-03-14 | 10.42 | 10.67 | 10.40 | 10.63 | 10.37 | qfq | 6,215,906 | 65,735,660 | 1.92% |
| 2025-03-13 | 10.60 | 10.64 | 10.30 | 10.43 | 10.17 | qfq | 8,164,672 | 85,071,765 | -2.07% |
| 2025-03-12 | 10.64 | 10.76 | 10.60 | 10.65 | 10.39 | qfq | 5,711,547 | 60,921,052 | 0.19% |
| 2025-03-11 | 10.55 | 10.63 | 10.41 | 10.63 | 10.37 | qfq | 4,690,069 | 49,406,622 | -0.19% |
| 2025-03-10 | 10.56 | 10.66 | 10.53 | 10.65 | 10.39 | qfq | 4,071,659 | 43,116,685 | 0.95% |
| 2025-03-07 | 10.65 | 10.70 | 10.49 | 10.55 | 10.29 | qfq | 5,613,879 | 59,514,006 | -1.40% |
| 2025-03-06 | 10.77 | 10.83 | 10.64 | 10.70 | 10.44 | qfq | 6,286,030 | 67,357,517 | -0.09% |
| 2025-03-05 | 10.74 | 10.81 | 10.56 | 10.71 | 10.45 | qfq | 6,781,661 | 72,514,724 | -0.28% |
| 2025-03-04 | 10.60 | 10.76 | 10.52 | 10.74 | 10.47 | qfq | 6,062,280 | 64,805,247 | 0.85% |
| 2025-03-03 | 10.48 | 10.80 | 10.40 | 10.65 | 10.39 | qfq | 9,665,258 | 103,088,942 | 1.43% |
| 2025-02-28 | 10.52 | 10.69 | 10.41 | 10.50 | 10.24 | qfq | 7,220,647 | 76,369,061 | -0.76% |
| 2025-02-27 | 10.44 | 10.87 | 10.29 | 10.58 | 10.32 | qfq | 8,539,844 | 90,225,554 | 1.63% |
| 2025-02-26 | 10.31 | 10.41 | 10.29 | 10.41 | 10.15 | qfq | 3,710,532 | 38,425,760 | 1.26% |
| 2025-02-25 | 10.40 | 10.40 | 10.23 | 10.28 | 10.03 | qfq | 3,531,714 | 36,448,250 | -1.25% |
| 2025-02-24 | 10.26 | 10.44 | 10.18 | 10.41 | 10.15 | qfq | 5,030,801 | 52,044,927 | 1.36% |
| 2025-02-21 | 10.32 | 10.39 | 10.14 | 10.27 | 10.02 | qfq | 4,071,401 | 41,713,364 | -0.77% |
| 2025-02-20 | 10.25 | 10.41 | 10.24 | 10.35 | 10.09 | qfq | 4,243,462 | 43,881,612 | 0.88% |
| 2025-02-19 | 10.18 | 10.30 | 10.12 | 10.26 | 10.01 | qfq | 4,457,999 | 45,536,110 | 0.39% |
| 2025-02-18 | 10.63 | 10.63 | 10.10 | 10.22 | 9.97 | qfq | 6,513,350 | 67,396,550 | -3.22% |
| 2025-02-17 | 10.61 | 10.72 | 10.54 | 10.56 | 10.30 | qfq | 4,313,638 | 45,801,249 | -0.56% |
| 2025-02-14 | 10.62 | 10.72 | 10.54 | 10.62 | 10.36 | qfq | 3,715,034 | 39,525,986 | -0.38% |
| 2025-02-13 | 10.89 | 10.94 | 10.59 | 10.66 | 10.40 | qfq | 5,913,662 | 63,389,270 | -1.93% |
| 2025-02-12 | 10.86 | 10.91 | 10.75 | 10.87 | 10.60 | qfq | 4,426,600 | 48,020,165 | 0.09% |
| 2025-02-11 | 10.85 | 10.89 | 10.62 | 10.86 | 10.59 | qfq | 5,118,624 | 55,107,248 | 0.00% |
| 2025-02-10 | 10.88 | 11.00 | 10.80 | 10.86 | 10.59 | qfq | 5,484,500 | 59,796,247 | 0.74% |
| 2025-02-07 | 10.71 | 11.06 | 10.66 | 10.78 | 10.51 | qfq | 7,267,681 | 78,826,578 | 0.75% |
| 2025-02-06 | 10.57 | 10.71 | 10.50 | 10.70 | 10.44 | qfq | 3,949,734 | 42,040,110 | 1.13% |
| 2025-02-05 | 11.00 | 11.08 | 10.50 | 10.58 | 10.32 | qfq | 5,863,206 | 62,465,204 | -2.76% |
| 2025-01-27 | 11.10 | 11.17 | 10.88 | 10.88 | 10.61 | qfq | 5,937,270 | 65,430,609 | -0.82% |
| 2025-01-24 | 10.77 | 11.08 | 10.60 | 10.97 | 10.70 | qfq | 7,195,916 | 78,390,615 | 1.57% |
| 2025-01-23 | 10.85 | 11.03 | 10.76 | 10.80 | 10.53 | qfq | 6,031,884 | 65,755,831 | 0.09% |
| 2025-01-22 | 11.10 | 11.15 | 10.65 | 10.79 | 10.52 | qfq | 8,043,016 | 87,376,894 | -3.23% |
| 2025-01-21 | 11.07 | 11.15 | 10.92 | 11.15 | 10.87 | qfq | 7,572,524 | 83,647,158 | 1.55% |
| 2025-01-20 | 11.11 | 11.22 | 10.89 | 10.98 | 10.71 | qfq | 5,221,900 | 57,616,993 | 0.55% |
| 2025-01-17 | 11.00 | 11.00 | 10.75 | 10.92 | 10.65 | qfq | 4,933,072 | 53,678,018 | -1.00% |
| 2025-01-16 | 11.05 | 11.35 | 10.89 | 11.03 | 10.76 | qfq | 7,546,261 | 83,816,030 | -0.81% |
| 2025-01-15 | 11.08 | 11.24 | 11.01 | 11.12 | 10.85 | qfq | 6,399,784 | 71,215,178 | -0.18% |
| 2025-01-14 | 10.75 | 11.14 | 10.66 | 11.14 | 10.86 | qfq | 8,562,813 | 93,787,381 | 4.40% |
| 2025-01-13 | 10.82 | 11.08 | 10.57 | 10.67 | 10.41 | qfq | 8,490,197 | 91,779,224 | -3.96% |
| 2025-01-10 | 11.06 | 11.74 | 11.01 | 11.11 | 10.84 | qfq | 13,251,720 | 150,631,388 | -0.80% |
| 2025-01-09 | 11.25 | 11.40 | 11.02 | 11.20 | 10.92 | qfq | 14,446,139 | 162,918,213 | -0.62% |
| 2025-01-08 | 10.85 | 11.38 | 10.76 | 11.27 | 10.99 | qfq | 10,945,476 | 121,590,756 | 2.08% |
| 2025-01-07 | 11.00 | 11.06 | 10.63 | 11.04 | 10.77 | qfq | 7,778,572 | 84,776,697 | 1.85% |
| 2025-01-06 | 10.60 | 10.89 | 10.09 | 10.84 | 10.57 | qfq | 8,338,634 | 88,685,156 | 1.78% |
| 2025-01-03 | 11.00 | 11.20 | 10.50 | 10.65 | 10.39 | qfq | 9,744,104 | 105,536,167 | -3.71% |
| 2025-01-02 | 11.16 | 11.35 | 10.92 | 11.06 | 10.79 | qfq | 8,893,236 | 98,756,031 | -2.04% |
| 2024-12-31 | 11.41 | 11.56 | 11.18 | 11.29 | 11.01 | qfq | 11,825,983 | 134,095,457 | -1.57% |
| 2024-12-30 | 10.60 | 11.63 | 10.40 | 11.47 | 11.19 | qfq | 25,420,614 | 285,991,451 | 8.21% |
| 2024-12-27 | 10.32 | 10.74 | 10.30 | 10.60 | 10.34 | qfq | 5,389,241 | 56,917,519 | 2.32% |
| 2024-12-26 | 10.16 | 10.60 | 10.12 | 10.36 | 10.10 | qfq | 4,151,115 | 43,180,462 | 1.77% |
| 2024-12-25 | 10.46 | 10.49 | 10.14 | 10.18 | 9.93 | qfq | 4,335,285 | 44,450,945 | -2.21% |
| 2024-12-24 | 10.29 | 10.50 | 10.20 | 10.41 | 10.15 | qfq | 4,752,114 | 49,260,194 | 1.86% |
| 2024-12-23 | 10.61 | 10.67 | 10.19 | 10.22 | 9.97 | qfq | 6,176,052 | 64,394,402 | -3.86% |
| 2024-12-20 | 10.57 | 10.80 | 10.49 | 10.63 | 10.37 | qfq | 4,786,538 | 50,895,810 | 1.24% |
| 2024-12-19 | 10.22 | 10.63 | 10.22 | 10.50 | 10.24 | qfq | 5,528,806 | 57,897,835 | 1.74% |
| 2024-12-18 | 10.25 | 10.39 | 10.06 | 10.32 | 10.06 | qfq | 4,404,290 | 45,265,448 | 1.28% |
| 2024-12-17 | 10.60 | 10.64 | 10.10 | 10.19 | 9.94 | qfq | 5,598,744 | 57,949,138 | -3.41% |
| 2024-12-16 | 10.60 | 10.77 | 10.48 | 10.55 | 10.29 | qfq | 5,127,923 | 54,416,391 | -0.57% |
| 2024-12-13 | 10.90 | 10.96 | 10.58 | 10.61 | 10.35 | qfq | 9,757,717 | 104,219,315 | -3.37% |
| 2024-12-12 | 10.46 | 10.98 | 10.46 | 10.98 | 10.71 | qfq | 13,811,976 | 148,811,442 | 5.58% |
| 2024-12-11 | 10.31 | 10.41 | 10.28 | 10.40 | 10.14 | qfq | 3,500,834 | 36,286,168 | 1.17% |
| 2024-12-10 | 10.55 | 10.63 | 10.26 | 10.28 | 10.03 | qfq | 6,454,881 | 67,213,760 | 0.00% |
| 2024-12-09 | 10.31 | 10.36 | 10.12 | 10.28 | 10.03 | qfq | 5,270,398 | 53,984,326 | -0.68% |
| 2024-12-06 | 10.28 | 10.37 | 10.18 | 10.35 | 10.09 | qfq | 3,363,686 | 34,655,896 | 0.68% |
| 2024-12-05 | 10.24 | 10.33 | 10.13 | 10.28 | 10.03 | qfq | 3,806,704 | 38,967,330 | -0.10% |
| 2024-12-04 | 10.41 | 10.50 | 10.22 | 10.29 | 10.04 | qfq | 5,397,666 | 56,043,855 | -1.15% |
| 2024-12-03 | 10.40 | 10.45 | 10.26 | 10.41 | 10.15 | qfq | 4,773,820 | 49,536,889 | 0.68% |
| 2024-12-02 | 10.11 | 10.45 | 10.10 | 10.34 | 10.08 | qfq | 5,620,098 | 57,955,776 | 2.38% |
| 2024-11-29 | 9.95 | 10.18 | 9.95 | 10.10 | 9.85 | qfq | 4,575,680 | 46,278,022 | 1.20% |
| 2024-11-28 | 9.90 | 10.11 | 9.90 | 9.98 | 9.73 | qfq | 4,125,922 | 41,255,521 | 0.81% |
| 2024-11-27 | 9.74 | 9.91 | 9.49 | 9.90 | 9.66 | qfq | 3,583,024 | 34,698,993 | 1.64% |
| 2024-11-26 | 9.81 | 9.89 | 9.70 | 9.74 | 9.50 | qfq | 1,968,680 | 19,307,012 | -0.71% |
| 2024-11-25 | 9.74 | 9.83 | 9.62 | 9.81 | 9.57 | qfq | 2,470,430 | 24,083,601 | 1.87% |
| 2024-11-22 | 10.00 | 10.09 | 9.63 | 9.63 | 9.39 | qfq | 4,084,228 | 40,367,853 | -4.27% |
| 2024-11-21 | 10.00 | 10.20 | 9.95 | 10.06 | 9.81 | qfq | 4,263,810 | 42,896,456 | 0.20% |
| 2024-11-20 | 9.83 | 10.08 | 9.83 | 10.04 | 9.79 | qfq | 2,791,156 | 27,859,773 | 1.21% |
| 2024-11-19 | 9.83 | 9.92 | 9.68 | 9.92 | 9.67 | qfq | 3,051,080 | 29,925,947 | 1.85% |
| 2024-11-18 | 10.03 | 10.14 | 9.70 | 9.74 | 9.50 | qfq | 4,901,938 | 48,269,828 | -2.79% |
| 2024-11-15 | 10.09 | 10.30 | 10.01 | 10.02 | 9.77 | qfq | 4,218,199 | 42,718,998 | -0.30% |
| 2024-11-14 | 10.41 | 10.43 | 10.05 | 10.05 | 9.80 | qfq | 5,471,608 | 56,035,732 | -3.27% |
| 2024-11-13 | 10.38 | 10.49 | 10.21 | 10.39 | 10.13 | qfq | 5,447,720 | 56,249,060 | 0.00% |
| 2024-11-12 | 10.29 | 10.68 | 10.29 | 10.39 | 10.13 | qfq | 10,479,746 | 109,459,452 | 1.37% |
| 2024-11-11 | 10.16 | 10.26 | 10.02 | 10.25 | 10.00 | qfq | 6,172,874 | 62,772,939 | 0.49% |
| 2024-11-08 | 10.36 | 10.36 | 10.15 | 10.20 | 9.95 | qfq | 5,318,644 | 54,481,362 | -0.97% |
| 2024-11-07 | 10.12 | 10.30 | 10.02 | 10.30 | 10.05 | qfq | 7,392,919 | 75,641,087 | 1.98% |
| 2024-11-06 | 10.08 | 10.24 | 10.00 | 10.10 | 9.85 | qfq | 4,585,196 | 46,349,514 | 0.30% |
| 2024-11-05 | 9.90 | 10.12 | 9.84 | 10.07 | 9.82 | qfq | 5,132,783 | 51,337,769 | 1.72% |
| 2024-11-04 | 9.81 | 9.92 | 9.76 | 9.90 | 9.66 | qfq | 1,792,340 | 17,665,520 | 0.92% |
| 2024-11-01 | 10.00 | 10.10 | 9.77 | 9.81 | 9.57 | qfq | 6,066,948 | 60,169,230 | -2.39% |
| 2024-10-31 | 10.01 | 10.10 | 9.93 | 10.05 | 9.80 | qfq | 3,970,060 | 39,754,500 | 0.30% |
| 2024-10-30 | 10.22 | 10.33 | 9.90 | 10.02 | 9.77 | qfq | 6,207,670 | 62,443,703 | -2.43% |
| 2024-10-29 | 10.32 | 10.42 | 10.21 | 10.27 | 10.02 | qfq | 4,953,230 | 50,993,561 | -0.68% |
| 2024-10-28 | 10.14 | 10.35 | 10.14 | 10.34 | 10.08 | qfq | 4,842,999 | 49,771,323 | 1.97% |
| 2024-10-25 | 9.96 | 10.19 | 9.90 | 10.14 | 9.89 | qfq | 5,221,928 | 52,774,603 | 1.60% |
| 2024-10-24 | 9.90 | 10.08 | 9.90 | 9.98 | 9.73 | qfq | 3,222,800 | 32,212,850 | -0.20% |
| 2024-10-23 | 10.00 | 10.25 | 9.97 | 10.00 | 9.75 | qfq | 5,350,680 | 53,914,442 | 0.00% |
| 2024-10-22 | 9.96 | 10.11 | 9.83 | 10.00 | 9.75 | qfq | 4,479,227 | 44,595,070 | 1.11% |
| 2024-10-21 | 9.95 | 10.00 | 9.77 | 9.89 | 9.65 | qfq | 4,887,439 | 48,386,432 | -1.10% |
| 2024-10-18 | 9.74 | 10.08 | 9.58 | 10.00 | 9.66 | qfq | 6,379,938 | 62,992,849 | 2.35% |
| 2024-10-17 | 9.78 | 10.01 | 9.75 | 9.77 | 9.44 | qfq | 3,456,080 | 34,167,690 | 0.41% |
| 2024-10-16 | 9.70 | 9.86 | 9.65 | 9.73 | 9.40 | qfq | 2,708,488 | 26,423,303 | -0.21% |
| 2024-10-15 | 9.80 | 10.10 | 9.73 | 9.75 | 9.42 | qfq | 4,301,564 | 42,559,639 | -1.22% |
| 2024-10-14 | 9.59 | 9.93 | 9.49 | 9.87 | 9.53 | qfq | 4,742,655 | 46,076,554 | 3.03% |
| 2024-10-11 | 9.93 | 10.00 | 9.41 | 9.58 | 9.25 | qfq | 6,400,376 | 62,301,290 | -3.43% |
| 2024-10-10 | 9.85 | 10.13 | 9.77 | 9.92 | 9.58 | qfq | 7,905,825 | 78,724,241 | 3.23% |
| 2024-10-09 | 10.80 | 10.80 | 9.61 | 9.61 | 9.28 | qfq | 13,053,057 | 132,101,863 | -14.50% |
| 2024-10-08 | 12.20 | 12.30 | 10.30 | 11.24 | 10.85 | qfq | 23,389,736 | 261,639,064 | 6.24% |
| 2024-09-30 | 9.50 | 10.80 | 9.41 | 10.58 | 10.22 | qfq | 17,971,774 | 180,811,598 | 12.91% |
| 2024-09-27 | 9.12 | 9.64 | 9.11 | 9.37 | 9.05 | qfq | 9,726,622 | 90,838,533 | 3.08% |
| 2024-09-26 | 8.95 | 9.16 | 8.89 | 9.09 | 8.78 | qfq | 6,164,215 | 55,458,508 | 1.56% |
| 2024-09-25 | 9.09 | 9.22 | 8.92 | 8.95 | 8.64 | qfq | 9,413,769 | 85,031,829 | -0.44% |
| 2024-09-24 | 8.79 | 9.15 | 8.69 | 8.99 | 8.68 | qfq | 12,171,783 | 108,595,321 | 2.51% |
| 2024-09-23 | 8.17 | 8.83 | 8.13 | 8.77 | 8.47 | qfq | 10,867,506 | 93,859,413 | 7.61% |
| 2024-09-20 | 8.27 | 8.28 | 8.10 | 8.15 | 7.87 | qfq | 1,547,040 | 12,635,147 | -1.45% |
| 2024-09-19 | 8.16 | 8.33 | 8.09 | 8.27 | 7.99 | qfq | 2,435,300 | 20,064,148 | 2.10% |
| 2024-09-18 | 8.06 | 8.18 | 7.90 | 8.10 | 7.82 | qfq | 2,429,230 | 19,537,476 | 0.37% |
| 2024-09-13 | 8.15 | 8.21 | 8.07 | 8.07 | 7.79 | qfq | 1,775,700 | 14,433,317 | -0.98% |
| 2024-09-12 | 8.27 | 8.36 | 8.11 | 8.15 | 7.87 | qfq | 2,108,048 | 17,335,711 | -1.57% |
| 2024-09-11 | 8.28 | 8.37 | 8.22 | 8.28 | 8.00 | qfq | 1,710,580 | 14,216,252 | 0.00% |
| 2024-09-10 | 8.28 | 8.30 | 8.16 | 8.28 | 8.00 | qfq | 1,722,100 | 14,184,408 | 0.49% |
| 2024-09-09 | 8.25 | 8.34 | 8.19 | 8.24 | 7.96 | qfq | 1,493,984 | 12,322,320 | -0.36% |
| 2024-09-06 | 8.40 | 8.45 | 8.27 | 8.27 | 7.99 | qfq | 2,401,277 | 20,082,907 | -1.55% |
| 2024-09-05 | 8.37 | 8.41 | 8.33 | 8.40 | 8.11 | qfq | 2,059,470 | 17,252,029 | 0.36% |
| 2024-09-04 | 8.23 | 8.44 | 8.22 | 8.37 | 8.08 | qfq | 2,822,809 | 23,626,923 | 0.72% |
| 2024-09-03 | 8.33 | 8.42 | 8.24 | 8.31 | 8.03 | qfq | 2,965,338 | 24,669,463 | -0.72% |
| 2024-09-02 | 8.38 | 8.43 | 8.32 | 8.37 | 8.08 | qfq | 2,956,244 | 24,767,938 | -0.36% |
| 2024-08-30 | 8.32 | 8.49 | 8.28 | 8.40 | 8.11 | qfq | 4,109,688 | 34,502,325 | 0.72% |
| 2024-08-29 | 8.02 | 8.40 | 7.94 | 8.34 | 8.05 | qfq | 3,554,714 | 29,190,656 | 3.73% |
| 2024-08-28 | 7.86 | 8.04 | 7.82 | 8.04 | 7.76 | qfq | 1,922,643 | 15,334,848 | 1.64% |
| 2024-08-27 | 7.99 | 8.04 | 7.89 | 7.91 | 7.64 | qfq | 2,176,278 | 17,290,853 | -1.25% |
| 2024-08-26 | 7.90 | 8.08 | 7.89 | 8.01 | 7.74 | qfq | 2,390,134 | 19,125,231 | 0.75% |
| 2024-08-23 | 8.00 | 8.10 | 7.93 | 7.95 | 7.68 | qfq | 2,905,830 | 23,218,335 | -1.36% |
| 2024-08-22 | 8.11 | 8.19 | 8.03 | 8.06 | 7.78 | qfq | 1,869,848 | 15,161,460 | -0.74% |
| 2024-08-21 | 8.04 | 8.17 | 8.00 | 8.12 | 7.84 | qfq | 1,638,400 | 13,293,965 | 0.87% |
| 2024-08-20 | 8.29 | 8.29 | 8.02 | 8.05 | 7.77 | qfq | 1,908,025 | 15,459,578 | -2.42% |
| 2024-08-19 | 8.32 | 8.36 | 8.22 | 8.25 | 7.97 | qfq | 2,016,713 | 16,696,700 | -0.84% |
| 2024-08-16 | 8.34 | 8.40 | 8.30 | 8.32 | 8.03 | qfq | 1,778,464 | 14,831,774 | -0.12% |
| 2024-08-15 | 8.32 | 8.38 | 8.22 | 8.33 | 8.04 | qfq | 2,132,878 | 17,732,409 | 0.36% |
| 2024-08-14 | 8.39 | 8.44 | 8.29 | 8.30 | 8.02 | qfq | 1,903,500 | 15,928,162 | -1.07% |
| 2024-08-13 | 8.40 | 8.49 | 8.30 | 8.39 | 8.10 | qfq | 2,365,300 | 19,750,653 | 0.48% |
| 2024-08-12 | 8.30 | 8.43 | 8.23 | 8.35 | 8.06 | qfq | 2,703,428 | 22,537,552 | 0.00% |
| 2024-08-09 | 8.36 | 8.46 | 8.33 | 8.35 | 8.06 | qfq | 2,153,800 | 18,074,472 | 0.00% |
| 2024-08-08 | 8.27 | 8.43 | 8.27 | 8.35 | 8.06 | qfq | 3,009,804 | 25,126,332 | 0.48% |
| 2024-08-07 | 8.32 | 8.37 | 8.23 | 8.31 | 8.03 | qfq | 1,727,980 | 14,379,802 | -0.12% |
| 2024-08-06 | 8.22 | 8.32 | 8.15 | 8.32 | 8.03 | qfq | 2,961,329 | 24,471,962 | 2.34% |
| 2024-08-05 | 8.26 | 8.40 | 8.13 | 8.13 | 7.85 | qfq | 3,402,993 | 28,154,214 | -1.81% |
| 2024-08-02 | 8.29 | 8.48 | 8.25 | 8.28 | 8.00 | qfq | 3,216,276 | 26,945,772 | -0.96% |
| 2024-08-01 | 8.40 | 8.45 | 8.30 | 8.36 | 8.07 | qfq | 2,638,166 | 22,079,733 | 0.12% |
| 2024-07-31 | 8.11 | 8.38 | 8.03 | 8.35 | 8.06 | qfq | 3,582,817 | 29,569,893 | 3.34% |
| 2024-07-30 | 8.01 | 8.10 | 7.95 | 8.08 | 7.80 | qfq | 2,048,845 | 16,473,997 | 0.87% |
| 2024-07-29 | 8.11 | 8.15 | 8.01 | 8.01 | 7.74 | qfq | 2,254,107 | 18,168,576 | -0.99% |
| 2024-07-26 | 7.95 | 8.15 | 7.92 | 8.09 | 7.81 | qfq | 2,820,914 | 22,784,748 | 1.63% |
| 2024-07-25 | 7.79 | 8.09 | 7.79 | 7.96 | 7.69 | qfq | 3,073,500 | 24,451,798 | 1.27% |
| 2024-07-24 | 8.13 | 8.13 | 7.84 | 7.86 | 7.59 | qfq | 4,826,190 | 38,278,655 | -3.08% |
| 2024-07-23 | 8.25 | 8.32 | 8.11 | 8.11 | 7.83 | qfq | 3,516,036 | 28,878,862 | -2.29% |
| 2024-07-22 | 8.28 | 8.33 | 8.20 | 8.30 | 8.02 | qfq | 2,911,604 | 24,096,779 | 0.36% |
| 2024-07-19 | 8.35 | 8.35 | 8.19 | 8.27 | 7.99 | qfq | 2,605,368 | 21,553,688 | 0.12% |
| 2024-07-18 | 8.36 | 8.36 | 8.10 | 8.26 | 7.98 | qfq | 3,277,742 | 26,907,749 | -0.48% |
| 2024-07-17 | 8.44 | 8.46 | 8.30 | 8.30 | 8.02 | qfq | 3,133,914 | 26,173,573 | -1.66% |
| 2024-07-16 | 8.47 | 8.51 | 8.36 | 8.44 | 8.15 | qfq | 2,870,114 | 24,178,600 | -0.35% |
| 2024-07-15 | 8.58 | 8.61 | 8.35 | 8.47 | 8.18 | qfq | 4,886,534 | 41,287,456 | -1.97% |
| 2024-07-12 | 8.56 | 8.67 | 8.52 | 8.64 | 8.34 | qfq | 4,577,000 | 39,363,554 | 0.58% |
| 2024-07-11 | 8.52 | 8.61 | 8.45 | 8.59 | 8.30 | qfq | 4,450,005 | 38,075,493 | 2.51% |
| 2024-07-10 | 8.50 | 8.55 | 8.37 | 8.38 | 8.09 | qfq | 3,367,345 | 28,442,829 | -2.10% |
| 2024-07-09 | 8.41 | 8.60 | 8.20 | 8.56 | 8.27 | qfq | 5,273,184 | 44,377,881 | 1.78% |
| 2024-07-08 | 8.65 | 8.67 | 8.38 | 8.41 | 8.12 | qfq | 4,328,240 | 36,707,711 | -2.77% |
| 2024-07-05 | 8.56 | 8.68 | 8.50 | 8.65 | 8.35 | qfq | 3,262,063 | 28,060,843 | 0.93% |
| 2024-07-04 | 8.82 | 8.92 | 8.55 | 8.57 | 8.28 | qfq | 4,740,938 | 41,246,665 | -2.94% |
| 2024-07-03 | 9.00 | 9.03 | 8.81 | 8.83 | 8.53 | qfq | 4,693,332 | 41,711,134 | -1.89% |
| 2024-07-02 | 9.06 | 9.14 | 8.98 | 9.00 | 8.69 | qfq | 4,235,962 | 38,338,763 | -0.77% |
| 2024-07-01 | 8.98 | 9.17 | 8.94 | 9.07 | 8.76 | qfq | 5,189,608 | 47,055,951 | 1.45% |
| 2024-06-28 | 8.81 | 9.02 | 8.81 | 8.94 | 8.63 | qfq | 3,537,616 | 31,672,589 | 0.68% |
| 2024-06-27 | 9.02 | 9.10 | 8.87 | 8.88 | 8.58 | qfq | 4,013,216 | 35,965,525 | -2.31% |
| 2024-06-26 | 8.93 | 9.10 | 8.92 | 9.09 | 8.78 | qfq | 4,478,988 | 40,379,930 | 1.91% |
| 2024-06-25 | 8.73 | 9.05 | 8.73 | 8.92 | 8.61 | qfq | 6,488,645 | 57,771,398 | 2.18% |
| 2024-06-24 | 9.05 | 9.08 | 8.71 | 8.73 | 8.43 | qfq | 7,181,448 | 63,603,954 | -3.85% |
| 2024-06-21 | 9.00 | 9.16 | 8.93 | 9.08 | 8.77 | qfq | 5,883,755 | 53,282,517 | 0.89% |
| 2024-06-20 | 9.32 | 9.32 | 8.99 | 9.00 | 8.69 | qfq | 10,108,551 | 91,771,751 | -3.12% |
| 2024-06-19 | 9.41 | 9.44 | 9.26 | 9.29 | 8.97 | qfq | 8,057,794 | 75,255,471 | -1.28% |
| 2024-06-18 | 9.41 | 9.47 | 9.32 | 9.41 | 9.09 | qfq | 9,388,166 | 88,152,123 | -1.98% |
| 2024-06-17 | 9.42 | 9.87 | 9.35 | 9.60 | 9.10 | qfq | 14,141,397 | 136,428,891 | 1.05% |
| 2024-06-14 | 9.52 | 9.72 | 9.45 | 9.50 | 9.01 | qfq | 13,969,541 | 133,278,734 | -1.35% |
| 2024-06-13 | 9.69 | 9.90 | 9.52 | 9.63 | 9.13 | qfq | 28,102,550 | 272,449,025 | -6.69% |
| 2024-06-12 | 12.51 | 12.90 | 10.28 | 10.32 | 9.78 | qfq | 46,557,363 | 518,920,991 | -15.82% |
| 2024-06-11 | 11.21 | 12.29 | 11.21 | 12.26 | 11.62 | qfq | 19,702,587 | 235,686,533 | 12.07% |
| 2024-06-07 | 11.31 | 11.44 | 10.75 | 10.94 | 10.37 | qfq | 9,942,115 | 109,053,316 | -3.78% |
| 2024-06-06 | 10.60 | 11.64 | 10.56 | 11.37 | 10.78 | qfq | 12,300,942 | 137,035,869 | 8.08% |
| 2024-06-05 | 10.99 | 11.04 | 10.50 | 10.52 | 9.97 | qfq | 3,985,544 | 42,924,752 | -4.71% |
| 2024-06-04 | 11.18 | 11.27 | 10.85 | 11.04 | 10.47 | qfq | 4,247,831 | 46,663,719 | -1.34% |
| 2024-06-03 | 11.40 | 11.45 | 11.01 | 11.19 | 10.61 | qfq | 3,623,328 | 40,555,285 | -1.76% |
| 2024-05-31 | 11.34 | 11.44 | 11.30 | 11.39 | 10.80 | qfq | 2,021,971 | 23,002,782 | 0.53% |
| 2024-05-30 | 11.33 | 11.44 | 11.23 | 11.33 | 10.74 | qfq | 1,863,504 | 21,107,086 | 0.00% |
| 2024-05-29 | 11.32 | 11.63 | 11.27 | 11.33 | 10.74 | qfq | 2,987,354 | 34,090,285 | -1.48% |
| 2024-05-28 | 11.59 | 11.72 | 11.40 | 11.50 | 10.90 | qfq | 2,880,679 | 33,161,638 | -1.88% |
| 2024-05-27 | 11.70 | 12.12 | 11.58 | 11.72 | 11.11 | qfq | 3,791,474 | 44,433,132 | 1.12% |
| 2024-05-24 | 11.52 | 11.80 | 11.50 | 11.59 | 10.99 | qfq | 4,042,126 | 47,042,565 | 0.61% |
| 2024-05-23 | 11.87 | 11.87 | 11.42 | 11.52 | 10.92 | qfq | 3,981,520 | 46,166,203 | -3.44% |
| 2024-05-22 | 11.61 | 12.00 | 11.50 | 11.93 | 11.31 | qfq | 7,555,844 | 89,048,660 | 2.40% |
| 2024-05-21 | 11.86 | 11.95 | 11.61 | 11.65 | 11.04 | qfq | 3,204,900 | 37,651,927 | -2.67% |
| 2024-05-20 | 11.80 | 11.99 | 11.65 | 11.97 | 11.35 | qfq | 4,431,610 | 52,626,912 | 0.93% |
| 2024-05-17 | 11.99 | 12.05 | 11.75 | 11.86 | 11.24 | qfq | 3,236,374 | 38,360,770 | -1.17% |
| 2024-05-16 | 12.08 | 12.19 | 11.67 | 12.00 | 11.38 | qfq | 6,864,116 | 81,921,211 | -0.91% |
| 2024-05-15 | 12.47 | 12.48 | 12.11 | 12.11 | 11.48 | qfq | 2,079,698 | 25,588,441 | -1.86% |
| 2024-05-14 | 12.13 | 12.43 | 12.13 | 12.34 | 11.70 | qfq | 4,909,208 | 60,366,529 | 1.65% |
| 2024-05-13 | 12.35 | 12.58 | 12.11 | 12.14 | 11.51 | qfq | 3,983,908 | 48,709,039 | -2.49% |
| 2024-05-10 | 12.51 | 12.60 | 12.30 | 12.45 | 11.80 | qfq | 5,432,580 | 67,626,724 | 0.00% |
| 2024-05-09 | 12.20 | 12.63 | 12.20 | 12.45 | 11.80 | qfq | 4,353,912 | 54,319,752 | 1.63% |
| 2024-05-08 | 12.65 | 12.66 | 12.20 | 12.25 | 11.61 | qfq | 5,139,010 | 63,479,851 | -2.85% |
| 2024-05-07 | 12.77 | 12.89 | 12.54 | 12.61 | 11.95 | qfq | 2,662,960 | 33,740,287 | -0.47% |
| 2024-05-06 | 12.64 | 12.69 | 12.40 | 12.67 | 12.01 | qfq | 2,966,573 | 37,296,159 | 1.36% |
| 2024-04-30 | 12.39 | 12.58 | 12.20 | 12.50 | 11.85 | qfq | 2,604,503 | 32,452,052 | 0.89% |
| 2024-04-29 | 12.34 | 12.52 | 12.23 | 12.39 | 11.75 | qfq | 2,614,183 | 32,507,858 | 0.24% |
| 2024-04-26 | 12.27 | 12.46 | 12.15 | 12.36 | 11.72 | qfq | 2,461,442 | 30,287,670 | 1.39% |
| 2024-04-25 | 12.05 | 12.39 | 12.03 | 12.19 | 11.56 | qfq | 2,882,424 | 35,328,986 | -0.97% |
| 2024-04-24 | 12.12 | 12.49 | 12.12 | 12.31 | 11.67 | qfq | 3,933,144 | 48,465,433 | 0.08% |
| 2024-04-23 | 13.00 | 13.00 | 12.21 | 12.30 | 11.66 | qfq | 4,947,742 | 61,572,222 | -3.00% |
| 2024-04-22 | 12.48 | 12.73 | 12.41 | 12.68 | 12.02 | qfq | 3,221,732 | 40,596,975 | 1.44% |
| 2024-04-19 | 12.51 | 12.84 | 12.40 | 12.50 | 11.85 | qfq | 4,517,156 | 56,929,087 | 0.00% |
| 2024-04-18 | 12.30 | 12.60 | 12.20 | 12.50 | 11.85 | qfq | 4,981,708 | 62,265,270 | 1.13% |
| 2024-04-17 | 11.94 | 12.40 | 11.94 | 12.36 | 11.72 | qfq | 4,939,215 | 60,567,921 | 4.39% |
| 2024-04-16 | 12.35 | 12.50 | 11.36 | 11.84 | 11.22 | qfq | 7,141,122 | 84,064,511 | -4.13% |
| 2024-04-15 | 12.40 | 12.64 | 12.00 | 12.35 | 11.71 | qfq | 4,482,878 | 55,390,884 | -1.12% |
| 2024-04-12 | 12.55 | 12.79 | 12.44 | 12.49 | 11.84 | qfq | 2,840,748 | 35,762,733 | -0.64% |
| 2024-04-11 | 12.60 | 12.83 | 12.49 | 12.57 | 11.92 | qfq | 4,849,004 | 61,179,436 | -1.18% |
| 2024-04-10 | 12.84 | 13.14 | 12.55 | 12.72 | 12.06 | qfq | 6,082,244 | 77,867,432 | -1.40% |
| 2024-04-09 | 12.32 | 13.13 | 12.32 | 12.90 | 12.23 | qfq | 10,700,700 | 136,711,062 | 4.79% |
| 2024-04-08 | 12.59 | 12.66 | 12.26 | 12.31 | 11.67 | qfq | 7,644,076 | 95,137,031 | -1.52% |
| 2024-04-03 | 12.29 | 12.85 | 12.24 | 12.50 | 11.85 | qfq | 9,974,087 | 124,748,950 | 1.71% |
| 2024-04-02 | 11.75 | 12.34 | 11.70 | 12.29 | 11.65 | qfq | 12,855,457 | 155,626,024 | 4.06% |
| 2024-04-01 | 11.18 | 11.92 | 11.18 | 11.81 | 11.20 | qfq | 8,210,877 | 95,824,598 | 6.01% |
| 2024-03-29 | 10.96 | 11.19 | 10.87 | 11.14 | 10.56 | qfq | 4,365,307 | 48,205,927 | 2.01% |
| 2024-03-28 | 10.70 | 11.05 | 10.56 | 10.92 | 10.35 | qfq | 2,396,514 | 26,194,968 | 2.06% |
| 2024-03-27 | 10.75 | 11.00 | 10.65 | 10.70 | 10.14 | qfq | 2,532,854 | 27,358,540 | 0.66% |
| 2024-03-26 | 10.91 | 10.91 | 10.46 | 10.63 | 10.08 | qfq | 2,133,948 | 22,746,810 | -1.57% |
| 2024-03-25 | 10.92 | 11.10 | 10.80 | 10.80 | 10.24 | qfq | 3,331,218 | 36,486,083 | -0.83% |
| 2024-03-22 | 11.08 | 11.15 | 10.76 | 10.89 | 10.32 | qfq | 3,709,015 | 40,627,112 | -1.09% |
| 2024-03-21 | 11.07 | 11.15 | 11.00 | 11.01 | 10.44 | qfq | 2,304,491 | 25,493,826 | -0.45% |
| 2024-03-20 | 10.78 | 11.10 | 10.78 | 11.06 | 10.48 | qfq | 3,163,129 | 34,785,057 | 2.12% |
| 2024-03-19 | 10.81 | 10.98 | 10.77 | 10.83 | 10.27 | qfq | 2,015,148 | 21,905,075 | 0.19% |
| 2024-03-18 | 10.75 | 10.93 | 10.63 | 10.81 | 10.25 | qfq | 3,269,639 | 35,241,266 | 1.03% |
| 2024-03-15 | 10.68 | 10.78 | 10.14 | 10.70 | 10.14 | qfq | 5,722,564 | 60,387,912 | 0.09% |
| 2024-03-14 | 10.45 | 10.75 | 10.43 | 10.69 | 10.13 | qfq | 3,656,186 | 38,755,972 | 1.81% |
| 2024-03-13 | 10.14 | 10.58 | 10.07 | 10.50 | 9.95 | qfq | 4,808,429 | 49,785,880 | 3.45% |
| 2024-03-12 | 10.11 | 10.26 | 10.08 | 10.15 | 9.62 | qfq | 2,288,028 | 23,202,079 | -0.20% |
| 2024-03-11 | 10.10 | 10.22 | 9.95 | 10.17 | 9.64 | qfq | 2,135,959 | 21,532,600 | 1.80% |
| 2024-03-08 | 10.02 | 10.02 | 9.89 | 9.99 | 9.47 | qfq | 2,545,878 | 25,381,663 | 0.10% |
| 2024-03-07 | 9.90 | 10.05 | 9.82 | 9.98 | 9.46 | qfq | 4,556,423 | 45,441,111 | 0.20% |
| 2024-03-06 | 9.46 | 10.10 | 9.46 | 9.96 | 9.44 | qfq | 6,041,707 | 59,365,674 | 4.40% |
| 2024-03-05 | 9.64 | 9.70 | 9.38 | 9.54 | 9.04 | qfq | 2,320,008 | 22,052,425 | -1.24% |
| 2024-03-04 | 9.70 | 9.80 | 9.37 | 9.66 | 9.16 | qfq | 2,857,052 | 27,278,397 | -1.13% |
| 2024-03-01 | 9.71 | 10.02 | 9.68 | 9.77 | 9.26 | qfq | 3,830,675 | 37,686,871 | 0.93% |
| 2024-02-29 | 9.27 | 9.98 | 9.25 | 9.68 | 9.18 | qfq | 4,284,949 | 41,211,453 | 3.20% |
| 2024-02-28 | 10.00 | 10.06 | 9.32 | 9.38 | 8.89 | qfq | 4,653,953 | 45,226,770 | -6.20% |
| 2024-02-27 | 9.73 | 10.10 | 9.72 | 10.00 | 9.48 | qfq | 3,774,792 | 37,489,619 | 1.52% |
| 2024-02-26 | 9.63 | 10.06 | 9.59 | 9.85 | 9.34 | qfq | 2,885,794 | 28,263,159 | 2.07% |
| 2024-02-23 | 9.56 | 9.68 | 9.46 | 9.65 | 9.15 | qfq | 2,103,720 | 20,130,968 | 0.94% |
| 2024-02-22 | 9.36 | 9.56 | 9.36 | 9.56 | 9.06 | qfq | 1,718,389 | 16,315,544 | 1.38% |
| 2024-02-21 | 9.39 | 9.64 | 9.26 | 9.43 | 8.94 | qfq | 2,125,347 | 20,161,038 | 0.11% |
| 2024-02-20 | 9.33 | 9.47 | 9.20 | 9.42 | 8.93 | qfq | 2,641,744 | 24,812,854 | 0.00% |
| 2024-02-19 | 9.50 | 9.75 | 9.25 | 9.42 | 8.93 | qfq | 3,230,740 | 30,660,359 | -0.32% |
| 2024-02-08 | 8.49 | 9.45 | 8.36 | 9.45 | 8.96 | qfq | 5,159,079 | 46,530,877 | 11.31% |
| 2024-02-07 | 8.48 | 8.70 | 8.23 | 8.49 | 8.05 | qfq | 3,357,942 | 28,522,393 | 0.00% |
| 2024-02-06 | 8.28 | 8.72 | 7.91 | 8.49 | 8.05 | qfq | 4,818,962 | 40,034,083 | 1.19% |
| 2024-02-05 | 9.15 | 9.15 | 8.09 | 8.39 | 7.95 | qfq | 4,530,411 | 38,546,745 | -8.71% |
| 2024-02-02 | 9.60 | 9.74 | 8.87 | 9.19 | 8.71 | qfq | 4,027,526 | 37,162,660 | -4.47% |
| 2024-02-01 | 9.60 | 9.70 | 9.16 | 9.62 | 9.12 | qfq | 3,782,682 | 35,755,310 | 0.21% |
| 2024-01-31 | 10.11 | 10.11 | 9.50 | 9.60 | 9.10 | qfq | 4,116,642 | 40,206,242 | -4.86% |
| 2024-01-30 | 10.36 | 10.42 | 10.00 | 10.09 | 9.57 | qfq | 2,798,245 | 28,615,670 | -3.17% |
| 2024-01-29 | 10.50 | 10.53 | 10.26 | 10.42 | 9.88 | qfq | 3,077,980 | 31,984,361 | 0.00% |
| 2024-01-26 | 10.43 | 10.57 | 10.33 | 10.42 | 9.88 | qfq | 3,576,234 | 37,335,060 | -0.86% |
| 2024-01-25 | 10.10 | 10.67 | 10.03 | 10.51 | 9.96 | qfq | 5,694,404 | 58,897,839 | 3.96% |
| 2024-01-24 | 10.09 | 10.29 | 9.87 | 10.11 | 9.58 | qfq | 5,425,606 | 54,526,898 | 0.70% |
| 2024-01-23 | 10.16 | 10.16 | 9.75 | 10.04 | 9.52 | qfq | 3,647,620 | 36,215,871 | -0.69% |
| 2024-01-22 | 10.68 | 10.68 | 9.92 | 10.11 | 9.58 | qfq | 5,938,726 | 60,858,583 | -5.07% |
| 2024-01-19 | 10.72 | 10.97 | 10.61 | 10.65 | 10.10 | qfq | 2,655,805 | 28,586,986 | -0.65% |
| 2024-01-18 | 10.94 | 10.94 | 10.42 | 10.72 | 10.16 | qfq | 4,699,076 | 49,980,359 | -2.10% |
| 2024-01-17 | 11.06 | 11.17 | 10.94 | 10.95 | 10.38 | qfq | 2,238,350 | 24,779,579 | -1.17% |
| 2024-01-16 | 11.16 | 11.20 | 10.92 | 11.08 | 10.50 | qfq | 3,188,400 | 35,298,635 | -1.07% |
| 2024-01-15 | 11.16 | 11.26 | 11.08 | 11.20 | 10.62 | qfq | 2,889,230 | 32,348,534 | 0.54% |
| 2024-01-12 | 11.15 | 11.25 | 11.10 | 11.14 | 10.56 | qfq | 3,646,685 | 40,700,357 | -0.45% |
| 2024-01-11 | 11.02 | 11.46 | 11.01 | 11.19 | 10.61 | qfq | 7,874,892 | 88,198,617 | 0.72% |
| 2024-01-10 | 11.08 | 11.16 | 11.00 | 11.11 | 10.53 | qfq | 2,619,980 | 29,058,971 | 0.09% |
| 2024-01-09 | 11.06 | 11.20 | 11.00 | 11.10 | 10.52 | qfq | 3,919,306 | 43,486,960 | 0.54% |
| 2024-01-08 | 11.19 | 11.26 | 11.00 | 11.04 | 10.47 | qfq | 3,694,760 | 40,896,419 | -0.36% |
| 2024-01-05 | 11.19 | 11.26 | 11.01 | 11.08 | 10.50 | qfq | 3,232,000 | 36,017,863 | -0.89% |
| 2024-01-04 | 11.09 | 11.24 | 11.05 | 11.18 | 10.60 | qfq | 2,943,537 | 32,882,193 | 0.54% |
| 2024-01-03 | 11.01 | 11.15 | 11.01 | 11.12 | 10.54 | qfq | 1,919,500 | 21,306,185 | 0.27% |
| 2024-01-02 | 10.98 | 11.15 | 10.94 | 11.09 | 10.51 | qfq | 2,498,980 | 27,658,274 | 1.00% |
| 2023-12-29 | 10.81 | 11.05 | 10.74 | 10.98 | 10.41 | qfq | 2,527,091 | 27,615,764 | 1.67% |
| 2023-12-28 | 10.67 | 10.99 | 10.55 | 10.80 | 10.24 | qfq | 2,604,281 | 28,039,178 | 0.75% |
| 2023-12-27 | 10.55 | 10.76 | 10.43 | 10.72 | 10.16 | qfq | 2,590,710 | 27,573,692 | 2.39% |
| 2023-12-26 | 10.69 | 10.69 | 10.40 | 10.47 | 9.93 | qfq | 2,953,448 | 30,979,657 | -2.15% |
| 2023-12-25 | 10.77 | 10.85 | 10.59 | 10.70 | 10.14 | qfq | 1,766,208 | 18,841,167 | -1.20% |
| 2023-12-22 | 11.01 | 11.15 | 10.76 | 10.83 | 10.27 | qfq | 2,635,676 | 28,747,128 | -1.19% |
| 2023-12-21 | 10.76 | 11.02 | 10.63 | 10.96 | 10.39 | qfq | 3,214,105 | 34,866,387 | 2.24% |
| 2023-12-20 | 10.81 | 10.87 | 10.68 | 10.72 | 10.16 | qfq | 1,208,360 | 13,005,233 | -0.74% |
| 2023-12-19 | 10.77 | 10.81 | 10.62 | 10.80 | 10.24 | qfq | 2,204,630 | 23,628,828 | 0.75% |
| 2023-12-18 | 10.90 | 11.03 | 10.70 | 10.72 | 10.16 | qfq | 3,374,150 | 36,516,037 | -2.01% |
| 2023-12-15 | 10.88 | 10.99 | 10.84 | 10.94 | 10.37 | qfq | 1,476,465 | 16,131,097 | 0.92% |
| 2023-12-14 | 10.92 | 11.00 | 10.83 | 10.84 | 10.28 | qfq | 1,746,355 | 19,048,384 | -0.73% |
| 2023-12-13 | 11.02 | 11.05 | 10.90 | 10.92 | 10.35 | qfq | 1,778,969 | 19,513,709 | -1.18% |
| 2023-12-12 | 11.01 | 11.10 | 10.90 | 11.05 | 10.48 | qfq | 1,848,747 | 20,352,609 | 0.36% |
| 2023-12-11 | 10.87 | 11.13 | 10.80 | 11.01 | 10.44 | qfq | 3,419,640 | 37,608,108 | 1.47% |
| 2023-12-08 | 11.09 | 11.12 | 10.80 | 10.85 | 10.29 | qfq | 4,082,800 | 44,634,144 | -1.90% |
| 2023-12-07 | 11.24 | 11.38 | 11.01 | 11.06 | 10.48 | qfq | 3,442,796 | 38,268,538 | -1.51% |
| 2023-12-06 | 11.30 | 11.45 | 11.20 | 11.23 | 10.65 | qfq | 3,458,175 | 39,043,226 | -0.97% |
| 2023-12-05 | 11.61 | 11.69 | 11.31 | 11.34 | 10.75 | qfq | 3,036,635 | 34,842,426 | -2.49% |
| 2023-12-04 | 11.60 | 11.75 | 11.55 | 11.63 | 11.02 | qfq | 3,188,128 | 37,086,195 | -0.26% |
| 2023-12-01 | 11.79 | 11.79 | 11.63 | 11.66 | 11.05 | qfq | 3,623,782 | 42,356,305 | -0.77% |
| 2023-11-30 | 11.82 | 11.82 | 11.63 | 11.75 | 11.14 | qfq | 3,555,114 | 41,678,760 | -0.09% |
| 2023-11-29 | 11.98 | 11.98 | 11.74 | 11.76 | 11.15 | qfq | 3,449,975 | 40,727,288 | -1.84% |
| 2023-11-28 | 11.91 | 12.14 | 11.70 | 11.98 | 11.36 | qfq | 8,461,839 | 101,224,459 | 0.17% |
| 2023-11-27 | 11.75 | 12.01 | 11.69 | 11.96 | 11.34 | qfq | 4,844,296 | 57,641,987 | 1.79% |
| 2023-11-24 | 11.89 | 12.10 | 11.70 | 11.75 | 11.14 | qfq | 3,835,039 | 45,399,724 | -1.18% |
| 2023-11-23 | 11.67 | 11.93 | 11.67 | 11.89 | 11.27 | qfq | 4,750,985 | 56,155,012 | 1.89% |
| 2023-11-22 | 11.67 | 11.78 | 11.63 | 11.67 | 11.06 | qfq | 3,469,578 | 40,606,195 | -0.68% |
| 2023-11-21 | 11.86 | 11.87 | 11.70 | 11.75 | 11.14 | qfq | 3,000,904 | 35,359,485 | -0.34% |
| 2023-11-20 | 11.72 | 11.88 | 11.65 | 11.79 | 11.18 | qfq | 4,823,322 | 56,623,289 | 0.26% |
| 2023-11-17 | 11.89 | 11.90 | 11.73 | 11.76 | 11.15 | qfq | 3,074,640 | 36,236,761 | -0.68% |
| 2023-11-16 | 12.02 | 12.02 | 11.81 | 11.84 | 11.22 | qfq | 4,835,988 | 57,624,244 | -0.92% |
| 2023-11-15 | 12.10 | 12.16 | 11.79 | 11.95 | 11.33 | qfq | 7,599,443 | 90,844,332 | -0.83% |
| 2023-11-14 | 11.88 | 12.20 | 11.72 | 12.05 | 11.42 | qfq | 9,044,154 | 107,701,237 | 1.09% |
| 2023-11-13 | 11.57 | 12.18 | 11.50 | 11.92 | 11.30 | qfq | 12,451,475 | 147,760,169 | 3.74% |
| 2023-11-10 | 11.50 | 11.52 | 11.32 | 11.49 | 10.89 | qfq | 1,793,010 | 20,537,256 | 0.52% |
| 2023-11-09 | 11.55 | 11.61 | 11.40 | 11.43 | 10.84 | qfq | 2,292,704 | 26,285,725 | -0.95% |
| 2023-11-08 | 11.57 | 11.65 | 11.47 | 11.54 | 10.94 | qfq | 4,316,934 | 49,899,378 | -0.43% |
| 2023-11-07 | 11.48 | 11.61 | 11.30 | 11.59 | 10.99 | qfq | 5,253,244 | 60,360,205 | 0.52% |
| 2023-11-06 | 11.53 | 11.60 | 11.43 | 11.53 | 10.93 | qfq | 3,623,798 | 41,715,295 | 0.70% |
| 2023-11-03 | 11.44 | 11.53 | 11.38 | 11.45 | 10.85 | qfq | 2,578,874 | 29,554,937 | 0.00% |
| 2023-11-02 | 11.58 | 11.63 | 11.43 | 11.45 | 10.85 | qfq | 3,436,478 | 39,604,538 | -0.35% |
| 2023-11-01 | 11.44 | 11.60 | 11.31 | 11.49 | 10.89 | qfq | 3,772,752 | 43,401,378 | 0.52% |
| 2023-10-31 | 11.39 | 11.46 | 11.33 | 11.43 | 10.84 | qfq | 2,582,212 | 29,462,215 | 0.26% |
| 2023-10-30 | 11.05 | 11.48 | 11.05 | 11.40 | 10.81 | qfq | 7,593,008 | 86,408,554 | 2.61% |
| 2023-10-27 | 11.01 | 11.33 | 11.01 | 11.11 | 10.53 | qfq | 3,975,990 | 44,401,896 | 0.27% |
| 2023-10-26 | 11.10 | 11.23 | 11.02 | 11.08 | 10.50 | qfq | 3,908,734 | 43,453,671 | -0.89% |
| 2023-10-25 | 11.35 | 11.39 | 10.94 | 11.18 | 10.60 | qfq | 5,856,757 | 65,254,742 | -0.36% |
| 2023-10-24 | 10.80 | 11.27 | 10.70 | 11.22 | 10.64 | qfq | 4,982,387 | 55,332,797 | 5.65% |
| 2023-10-23 | 10.90 | 10.99 | 10.60 | 10.62 | 10.07 | qfq | 2,868,510 | 30,819,899 | -2.84% |
| 2023-10-20 | 11.13 | 11.27 | 10.90 | 10.93 | 10.36 | qfq | 2,691,606 | 29,772,801 | -2.15% |
| 2023-10-19 | 10.84 | 11.27 | 10.79 | 11.17 | 10.59 | qfq | 5,000,160 | 55,558,936 | 2.38% |
| 2023-10-18 | 11.15 | 11.26 | 10.84 | 10.91 | 10.34 | qfq | 4,186,122 | 46,256,954 | -3.02% |
| 2023-10-17 | 11.25 | 11.36 | 11.06 | 11.25 | 10.66 | qfq | 5,006,844 | 56,222,990 | -1.06% |
| 2023-10-16 | 11.85 | 11.85 | 11.31 | 11.37 | 10.78 | qfq | 10,110,352 | 116,487,863 | -1.30% |
| 2023-10-13 | 11.57 | 11.57 | 11.29 | 11.52 | 10.92 | qfq | 3,374,718 | 38,580,617 | 0.17% |
| 2023-10-12 | 11.58 | 11.58 | 11.37 | 11.50 | 10.90 | qfq | 5,372,876 | 61,787,395 | 0.17% |
| 2023-10-11 | 11.59 | 11.59 | 11.47 | 11.48 | 10.88 | qfq | 2,709,105 | 31,132,592 | -0.43% |
| 2023-10-10 | 11.61 | 11.66 | 11.49 | 11.53 | 10.93 | qfq | 3,328,918 | 38,455,117 | -0.86% |
| 2023-10-09 | 11.67 | 11.72 | 11.57 | 11.63 | 11.02 | qfq | 4,054,196 | 47,220,985 | -0.26% |
| 2023-09-28 | 11.38 | 11.68 | 11.36 | 11.66 | 11.05 | qfq | 5,174,099 | 59,729,579 | 2.64% |
| 2023-09-27 | 11.28 | 11.48 | 11.15 | 11.36 | 10.77 | qfq | 3,806,382 | 43,316,568 | 0.98% |
| 2023-09-26 | 11.40 | 11.40 | 11.25 | 11.25 | 10.66 | qfq | 2,058,030 | 23,284,555 | -0.97% |
| 2023-09-25 | 11.36 | 11.48 | 11.30 | 11.36 | 10.77 | qfq | 2,871,721 | 32,693,705 | -0.18% |
| 2023-09-22 | 11.64 | 11.65 | 11.36 | 11.38 | 10.79 | qfq | 4,462,314 | 51,211,470 | -2.23% |
| 2023-09-21 | 11.61 | 11.68 | 11.47 | 11.64 | 11.03 | qfq | 3,527,000 | 40,892,355 | 0.26% |
| 2023-09-20 | 11.62 | 11.68 | 11.50 | 11.61 | 11.01 | qfq | 5,197,704 | 60,382,249 | 0.52% |
| 2023-09-19 | 11.64 | 11.69 | 11.48 | 11.55 | 10.95 | qfq | 3,826,695 | 44,330,815 | -1.20% |
| 2023-09-18 | 11.63 | 11.74 | 11.50 | 11.69 | 11.08 | qfq | 6,313,628 | 73,702,038 | 0.09% |
| 2023-09-15 | 11.66 | 11.75 | 11.39 | 11.68 | 11.07 | qfq | 6,466,288 | 75,200,761 | 0.09% |
| 2023-09-14 | 11.54 | 11.67 | 11.43 | 11.67 | 11.06 | qfq | 7,177,026 | 83,243,242 | 1.74% |
| 2023-09-13 | 11.45 | 11.58 | 11.35 | 11.47 | 10.87 | qfq | 3,124,752 | 35,825,973 | -0.26% |
| 2023-09-12 | 11.57 | 11.62 | 11.43 | 11.50 | 10.90 | qfq | 3,397,348 | 39,128,880 | -0.69% |
| 2023-09-11 | 11.48 | 11.61 | 11.25 | 11.58 | 10.98 | qfq | 4,619,666 | 52,877,853 | 0.87% |
| 2023-09-08 | 11.50 | 11.57 | 11.30 | 11.48 | 10.88 | qfq | 7,495,614 | 85,832,863 | -0.61% |
| 2023-09-07 | 11.40 | 11.67 | 11.27 | 11.55 | 10.95 | qfq | 11,277,151 | 129,844,092 | 2.30% |
| 2023-09-06 | 11.40 | 11.40 | 11.25 | 11.29 | 10.70 | qfq | 2,018,808 | 22,822,072 | -0.35% |
| 2023-09-05 | 11.48 | 11.51 | 11.30 | 11.33 | 10.74 | qfq | 2,310,462 | 26,281,160 | -1.31% |
| 2023-09-04 | 11.40 | 11.55 | 11.33 | 11.48 | 10.88 | qfq | 3,097,139 | 35,415,806 | 1.41% |
| 2023-09-01 | 11.31 | 11.50 | 11.22 | 11.32 | 10.73 | qfq | 3,089,019 | 35,124,716 | 0.44% |
| 2023-08-31 | 11.36 | 11.52 | 11.23 | 11.27 | 10.68 | qfq | 4,802,231 | 54,586,188 | -1.23% |
| 2023-08-30 | 11.30 | 11.57 | 11.14 | 11.41 | 10.82 | qfq | 4,900,269 | 56,049,322 | 1.33% |
| 2023-08-29 | 10.70 | 11.29 | 10.50 | 11.26 | 10.67 | qfq | 6,264,491 | 69,133,959 | 7.14% |
| 2023-08-28 | 10.86 | 10.90 | 10.50 | 10.51 | 9.96 | qfq | 3,736,471 | 39,986,338 | 1.06% |
| 2023-08-25 | 10.49 | 10.58 | 10.26 | 10.40 | 9.86 | qfq | 2,896,002 | 30,050,220 | -1.05% |
| 2023-08-24 | 10.59 | 10.74 | 10.33 | 10.51 | 9.96 | qfq | 2,856,223 | 29,935,798 | -0.76% |
| 2023-08-23 | 10.83 | 10.83 | 10.56 | 10.59 | 10.04 | qfq | 3,091,298 | 32,890,412 | -2.31% |
| 2023-08-22 | 10.80 | 10.97 | 10.58 | 10.84 | 10.28 | qfq | 4,017,856 | 43,217,484 | 0.09% |
| 2023-08-21 | 10.87 | 11.07 | 10.80 | 10.83 | 10.27 | qfq | 4,013,520 | 43,852,992 | -0.18% |
| 2023-08-18 | 11.14 | 11.30 | 10.84 | 10.85 | 10.29 | qfq | 4,931,380 | 54,266,511 | -2.95% |
| 2023-08-17 | 11.29 | 11.29 | 10.91 | 11.18 | 10.60 | qfq | 7,309,699 | 81,458,204 | -1.41% |
| 2023-08-16 | 11.68 | 11.72 | 11.22 | 11.34 | 10.75 | qfq | 8,510,256 | 97,464,730 | -3.98% |
| 2023-08-15 | 11.42 | 12.00 | 11.42 | 11.81 | 11.20 | qfq | 10,801,359 | 127,741,680 | 3.42% |
| 2023-08-14 | 11.87 | 11.87 | 11.28 | 11.42 | 10.83 | qfq | 8,103,950 | 93,109,475 | -3.79% |
| 2023-08-11 | 11.80 | 12.19 | 11.77 | 11.87 | 11.25 | qfq | 9,178,046 | 109,980,610 | 1.02% |
| 2023-08-10 | 11.85 | 11.85 | 11.52 | 11.75 | 11.14 | qfq | 6,015,971 | 70,363,719 | -1.18% |
| 2023-08-09 | 12.06 | 12.34 | 11.77 | 11.89 | 11.27 | qfq | 12,277,200 | 147,219,095 | -0.92% |
| 2023-08-08 | 11.65 | 12.05 | 11.37 | 12.00 | 11.38 | qfq | 19,874,351 | 233,439,908 | 4.62% |
| 2023-08-07 | 10.80 | 11.50 | 10.68 | 11.47 | 10.87 | qfq | 12,214,251 | 137,134,648 | 6.80% |
| 2023-08-04 | 10.76 | 10.87 | 10.68 | 10.74 | 10.18 | qfq | 2,352,728 | 25,272,397 | -0.28% |
| 2023-08-03 | 10.78 | 10.84 | 10.68 | 10.77 | 10.21 | qfq | 1,987,096 | 21,387,827 | -0.09% |
| 2023-08-02 | 10.85 | 10.87 | 10.69 | 10.78 | 10.22 | qfq | 2,448,960 | 26,397,477 | -0.83% |
| 2023-08-01 | 11.03 | 11.03 | 10.85 | 10.87 | 10.30 | qfq | 1,945,014 | 21,185,628 | -1.36% |
| 2023-07-31 | 10.99 | 11.07 | 10.88 | 11.02 | 10.45 | qfq | 2,908,621 | 31,906,602 | 0.46% |
| 2023-07-28 | 10.81 | 11.04 | 10.77 | 10.97 | 10.40 | qfq | 3,287,366 | 35,919,375 | 1.48% |
| 2023-07-27 | 11.18 | 11.20 | 10.80 | 10.81 | 10.25 | qfq | 3,876,444 | 42,379,567 | -3.31% |
| 2023-07-26 | 11.30 | 11.39 | 11.15 | 11.18 | 10.60 | qfq | 2,548,088 | 28,611,159 | -0.89% |
| 2023-07-25 | 10.83 | 11.33 | 10.83 | 11.28 | 10.69 | qfq | 5,625,145 | 63,012,133 | 4.83% |
| 2023-07-24 | 10.79 | 10.91 | 10.65 | 10.76 | 10.20 | qfq | 2,398,596 | 25,827,200 | -0.19% |
| 2023-07-21 | 10.99 | 11.03 | 10.76 | 10.78 | 10.22 | qfq | 3,081,624 | 33,495,174 | -1.55% |
| 2023-07-20 | 11.29 | 11.35 | 10.94 | 10.95 | 10.38 | qfq | 3,662,543 | 40,680,885 | -3.01% |
| 2023-07-19 | 11.29 | 11.42 | 11.17 | 11.29 | 10.70 | qfq | 4,709,750 | 53,230,410 | -0.18% |
| 2023-07-18 | 11.15 | 11.46 | 11.10 | 11.31 | 10.72 | qfq | 7,366,955 | 83,289,065 | 2.54% |