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
可靠股份301009.SZ
最近收盘价8.642026-07-17
最近交易日2026-07-17
成交量（股）4,565,200
成交额（元）39,983,347
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.075 | — | — | — | 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 | 8.87 | 9.02 | 8.44 | 8.64 | 8.64 | qfq | 4,565,200 | 39,983,347 | -2.04% |
| 2026-07-16 | 8.51 | 8.92 | 8.45 | 8.82 | 8.82 | qfq | 3,905,068 | 34,268,476 | 3.16% |
| 2026-07-15 | 8.49 | 8.67 | 8.35 | 8.55 | 8.55 | qfq | 3,209,200 | 27,432,701 | 1.42% |
| 2026-07-14 | 8.13 | 8.47 | 8.07 | 8.43 | 8.43 | qfq | 3,391,976 | 28,157,478 | 3.69% |
| 2026-07-13 | 8.31 | 8.36 | 8.10 | 8.13 | 8.13 | qfq | 2,638,900 | 21,600,155 | -2.28% |
| 2026-07-10 | 8.20 | 8.49 | 8.04 | 8.32 | 8.32 | qfq | 2,918,999 | 24,346,903 | 1.34% |
| 2026-07-09 | 8.21 | 8.32 | 8.00 | 8.21 | 8.21 | qfq | 2,804,600 | 22,882,055 | -0.36% |
| 2026-07-08 | 8.23 | 8.32 | 8.09 | 8.24 | 8.24 | qfq | 2,431,000 | 20,005,051 | -0.36% |
| 2026-07-07 | 8.53 | 8.53 | 8.23 | 8.27 | 8.27 | qfq | 2,331,800 | 19,449,640 | -2.93% |
| 2026-07-06 | 8.59 | 8.72 | 8.49 | 8.52 | 8.52 | qfq | 2,332,900 | 20,009,364 | -0.81% |
| 2026-07-03 | 8.50 | 8.65 | 8.43 | 8.59 | 8.59 | qfq | 2,893,700 | 24,799,801 | 2.02% |
| 2026-07-02 | 8.37 | 8.61 | 8.29 | 8.42 | 8.42 | qfq | 3,175,464 | 26,923,956 | 0.60% |
| 2026-07-01 | 8.12 | 8.50 | 8.12 | 8.37 | 8.37 | qfq | 3,261,300 | 27,135,290 | 2.45% |
| 2026-06-30 | 8.29 | 8.34 | 8.04 | 8.17 | 8.17 | qfq | 2,608,200 | 21,301,476 | -1.45% |
| 2026-06-29 | 8.12 | 8.34 | 7.86 | 8.29 | 8.29 | qfq | 3,654,000 | 29,828,772 | 1.59% |
| 2026-06-26 | 8.29 | 8.34 | 8.02 | 8.16 | 8.16 | qfq | 3,324,000 | 27,100,237 | -2.51% |
| 2026-06-25 | 8.50 | 8.56 | 8.18 | 8.37 | 8.37 | qfq | 4,239,902 | 35,287,494 | -2.67% |
| 2026-06-24 | 9.05 | 9.10 | 8.57 | 8.60 | 8.48 | qfq | 4,928,600 | 43,075,030 | -5.70% |
| 2026-06-23 | 8.90 | 9.35 | 8.84 | 9.12 | 9.00 | qfq | 4,724,000 | 43,293,467 | 1.90% |
| 2026-06-22 | 8.91 | 8.95 | 8.45 | 8.95 | 8.83 | qfq | 5,960,260 | 51,757,431 | -0.11% |
| 2026-06-18 | 8.72 | 9.44 | 8.61 | 8.96 | 8.84 | qfq | 7,643,100 | 69,053,473 | 2.28% |
| 2026-06-17 | 9.05 | 9.12 | 8.73 | 8.76 | 8.64 | qfq | 3,455,200 | 30,632,078 | -2.67% |
| 2026-06-16 | 8.99 | 9.07 | 8.84 | 9.00 | 8.88 | qfq | 3,192,104 | 28,625,865 | 0.00% |
| 2026-06-15 | 9.17 | 9.42 | 8.96 | 9.00 | 8.88 | qfq | 3,434,400 | 31,329,232 | -1.75% |
| 2026-06-12 | 8.86 | 9.19 | 8.79 | 9.16 | 9.03 | qfq | 3,330,400 | 30,171,454 | 4.09% |
| 2026-06-11 | 8.99 | 9.04 | 8.74 | 8.80 | 8.68 | qfq | 2,833,700 | 25,012,630 | -2.00% |
| 2026-06-10 | 9.05 | 9.12 | 8.86 | 8.98 | 8.86 | qfq | 3,017,600 | 27,025,502 | -1.43% |
| 2026-06-09 | 9.10 | 9.29 | 8.97 | 9.11 | 8.99 | qfq | 2,651,100 | 24,210,710 | 0.77% |
| 2026-06-08 | 9.25 | 9.37 | 8.92 | 9.04 | 8.92 | qfq | 3,163,200 | 28,925,913 | -2.80% |
| 2026-06-05 | 9.09 | 9.41 | 9.09 | 9.30 | 9.17 | qfq | 3,995,400 | 37,066,229 | 2.42% |
| 2026-06-04 | 9.37 | 9.43 | 9.00 | 9.08 | 8.96 | qfq | 3,170,845 | 28,997,535 | -3.40% |
| 2026-06-03 | 9.59 | 9.66 | 9.30 | 9.40 | 9.27 | qfq | 3,422,526 | 32,207,716 | -2.39% |
| 2026-06-02 | 9.86 | 9.92 | 9.61 | 9.63 | 9.50 | qfq | 3,243,400 | 31,466,304 | -1.83% |
| 2026-06-01 | 9.51 | 9.93 | 9.46 | 9.81 | 9.68 | qfq | 3,881,500 | 37,875,819 | 2.19% |
| 2026-05-29 | 9.78 | 9.81 | 9.53 | 9.60 | 9.47 | qfq | 2,849,504 | 27,473,733 | -1.23% |
| 2026-05-28 | 9.84 | 9.87 | 9.54 | 9.72 | 9.59 | qfq | 2,627,000 | 25,555,331 | -1.12% |
| 2026-05-27 | 9.98 | 10.00 | 9.60 | 9.83 | 9.70 | qfq | 3,016,500 | 29,426,910 | -1.60% |
| 2026-05-26 | 10.05 | 10.14 | 9.79 | 9.99 | 9.85 | qfq | 2,878,100 | 28,606,560 | -1.09% |
| 2026-05-25 | 10.32 | 10.41 | 10.03 | 10.10 | 9.96 | qfq | 2,245,400 | 22,811,106 | -2.13% |
| 2026-05-22 | 10.22 | 10.36 | 9.99 | 10.32 | 10.18 | qfq | 2,831,400 | 28,787,868 | 1.98% |
| 2026-05-21 | 10.51 | 10.60 | 10.06 | 10.12 | 9.98 | qfq | 3,656,600 | 37,809,069 | -3.53% |
| 2026-05-20 | 10.70 | 10.70 | 10.40 | 10.49 | 10.35 | qfq | 2,080,300 | 21,812,129 | -1.59% |
| 2026-05-19 | 10.66 | 10.80 | 10.53 | 10.66 | 10.51 | qfq | 2,292,100 | 24,439,969 | 0.47% |
| 2026-05-18 | 10.50 | 10.63 | 10.41 | 10.61 | 10.46 | qfq | 2,785,000 | 29,319,175 | 0.76% |
| 2026-05-15 | 10.84 | 10.84 | 10.43 | 10.53 | 10.39 | qfq | 3,194,403 | 33,885,507 | -2.23% |
| 2026-05-14 | 10.98 | 10.98 | 10.72 | 10.77 | 10.62 | qfq | 3,064,577 | 33,172,159 | -1.55% |
| 2026-05-13 | 11.04 | 11.05 | 10.86 | 10.94 | 10.79 | qfq | 4,687,197 | 51,247,392 | -0.73% |
| 2026-05-12 | 11.46 | 11.51 | 10.90 | 11.02 | 10.87 | qfq | 6,467,284 | 71,917,374 | -3.84% |
| 2026-05-11 | 11.53 | 11.54 | 11.28 | 11.46 | 11.30 | qfq | 3,307,700 | 37,703,152 | -0.52% |
| 2026-05-08 | 11.37 | 11.55 | 11.24 | 11.52 | 11.36 | qfq | 2,545,320 | 29,014,133 | 1.77% |
| 2026-05-07 | 11.38 | 11.38 | 11.28 | 11.32 | 11.17 | qfq | 1,651,500 | 18,704,229 | -0.09% |
| 2026-05-06 | 11.30 | 11.47 | 11.27 | 11.33 | 11.18 | qfq | 2,889,335 | 32,820,387 | 0.27% |
| 2026-04-30 | 11.25 | 11.38 | 11.21 | 11.30 | 11.15 | qfq | 2,197,200 | 24,821,007 | 0.27% |
| 2026-04-29 | 10.98 | 11.33 | 10.92 | 11.27 | 11.12 | qfq | 3,656,358 | 41,090,079 | 2.55% |
| 2026-04-28 | 11.13 | 11.28 | 10.97 | 10.99 | 10.84 | qfq | 3,712,600 | 41,095,563 | -1.96% |
| 2026-04-27 | 11.22 | 11.40 | 10.73 | 11.21 | 11.06 | qfq | 6,406,562 | 70,485,495 | -3.61% |
| 2026-04-24 | 11.45 | 11.71 | 11.37 | 11.63 | 11.47 | qfq | 1,818,000 | 20,993,600 | 1.04% |
| 2026-04-23 | 11.66 | 11.70 | 11.47 | 11.51 | 11.35 | qfq | 2,113,000 | 24,413,744 | -1.37% |
| 2026-04-22 | 11.71 | 11.81 | 11.62 | 11.67 | 11.51 | qfq | 1,836,900 | 21,446,812 | -0.85% |
| 2026-04-21 | 11.90 | 11.94 | 11.73 | 11.77 | 11.61 | qfq | 2,313,910 | 27,350,361 | -0.84% |
| 2026-04-20 | 11.76 | 11.88 | 11.65 | 11.87 | 11.71 | qfq | 1,992,800 | 23,448,471 | 0.76% |
| 2026-04-17 | 11.88 | 11.94 | 11.69 | 11.78 | 11.62 | qfq | 1,532,600 | 18,037,738 | -1.01% |
| 2026-04-16 | 11.75 | 11.94 | 11.63 | 11.90 | 11.74 | qfq | 1,897,400 | 22,454,589 | 1.19% |
| 2026-04-15 | 11.76 | 11.83 | 11.65 | 11.76 | 11.60 | qfq | 1,324,800 | 15,563,846 | 0.43% |
| 2026-04-14 | 11.71 | 11.80 | 11.55 | 11.71 | 11.55 | qfq | 1,528,700 | 17,830,824 | 0.26% |
| 2026-04-13 | 11.76 | 11.78 | 11.60 | 11.68 | 11.52 | qfq | 1,608,500 | 18,788,051 | -0.17% |
| 2026-04-10 | 11.62 | 11.82 | 11.62 | 11.70 | 11.54 | qfq | 1,972,700 | 23,170,058 | 1.12% |
| 2026-04-09 | 11.89 | 11.90 | 11.52 | 11.57 | 11.41 | qfq | 2,186,000 | 25,506,545 | -2.77% |
| 2026-04-08 | 11.84 | 11.92 | 11.76 | 11.90 | 11.74 | qfq | 2,356,500 | 27,941,752 | 2.50% |
| 2026-04-07 | 11.35 | 11.67 | 11.27 | 11.61 | 11.45 | qfq | 2,119,600 | 24,470,592 | 2.38% |
| 2026-04-03 | 11.68 | 11.72 | 11.32 | 11.34 | 11.18 | qfq | 2,122,875 | 24,305,455 | -2.91% |
| 2026-04-02 | 11.76 | 11.89 | 11.63 | 11.68 | 11.52 | qfq | 2,292,900 | 26,980,957 | -0.51% |
| 2026-04-01 | 11.74 | 11.86 | 11.62 | 11.74 | 11.58 | qfq | 3,518,000 | 41,287,518 | 1.73% |
| 2026-03-31 | 11.66 | 11.85 | 11.54 | 11.54 | 11.38 | qfq | 2,573,200 | 30,068,008 | -1.37% |
| 2026-03-30 | 11.72 | 11.98 | 11.62 | 11.70 | 11.54 | qfq | 3,387,961 | 39,796,490 | -0.34% |
| 2026-03-27 | 11.45 | 11.87 | 11.33 | 11.74 | 11.58 | qfq | 4,533,325 | 52,825,481 | 2.18% |
| 2026-03-26 | 12.04 | 12.99 | 11.42 | 11.49 | 11.33 | qfq | 7,734,064 | 92,611,165 | -3.20% |
| 2026-03-25 | 11.35 | 11.95 | 11.35 | 11.87 | 11.71 | qfq | 4,165,200 | 48,874,203 | 4.58% |
| 2026-03-24 | 10.98 | 11.36 | 10.81 | 11.35 | 11.19 | qfq | 3,641,974 | 40,492,948 | 5.48% |
| 2026-03-23 | 11.38 | 11.38 | 10.64 | 10.76 | 10.61 | qfq | 3,907,810 | 42,997,508 | -6.35% |
| 2026-03-20 | 11.83 | 11.97 | 11.49 | 11.49 | 11.33 | qfq | 2,186,810 | 25,525,261 | -2.63% |
| 2026-03-19 | 12.06 | 12.20 | 11.78 | 11.80 | 11.64 | qfq | 2,300,900 | 27,465,829 | -2.72% |
| 2026-03-18 | 12.00 | 12.16 | 11.86 | 12.13 | 11.96 | qfq | 1,508,800 | 18,125,701 | 1.51% |
| 2026-03-17 | 12.18 | 12.26 | 11.94 | 11.95 | 11.79 | qfq | 2,059,300 | 24,894,350 | -1.73% |
| 2026-03-16 | 12.21 | 12.31 | 12.00 | 12.16 | 11.99 | qfq | 2,870,200 | 34,846,172 | -0.49% |
| 2026-03-13 | 12.19 | 12.36 | 12.09 | 12.22 | 12.05 | qfq | 1,901,500 | 23,274,623 | 0.08% |
| 2026-03-12 | 12.46 | 12.51 | 12.16 | 12.21 | 12.04 | qfq | 2,278,510 | 27,996,076 | -1.93% |
| 2026-03-11 | 12.64 | 12.67 | 12.41 | 12.45 | 12.28 | qfq | 1,919,400 | 24,044,956 | -0.88% |
| 2026-03-10 | 12.39 | 12.60 | 12.39 | 12.56 | 12.39 | qfq | 2,296,300 | 28,764,427 | 2.28% |
| 2026-03-09 | 12.39 | 12.51 | 12.18 | 12.28 | 12.11 | qfq | 3,123,700 | 38,444,567 | -2.15% |
| 2026-03-06 | 12.16 | 12.55 | 12.09 | 12.55 | 12.38 | qfq | 3,006,307 | 37,319,669 | 3.38% |
| 2026-03-05 | 12.30 | 12.38 | 12.13 | 12.14 | 11.97 | qfq | 2,371,000 | 29,005,310 | 0.17% |
| 2026-03-04 | 12.20 | 12.37 | 12.03 | 12.12 | 11.95 | qfq | 2,894,400 | 35,249,479 | -1.14% |
| 2026-03-03 | 12.56 | 12.65 | 12.24 | 12.26 | 12.09 | qfq | 3,681,964 | 45,698,467 | -1.92% |
| 2026-03-02 | 13.06 | 13.09 | 12.46 | 12.50 | 12.33 | qfq | 5,894,510 | 74,732,311 | -5.66% |
| 2026-02-27 | 13.26 | 13.34 | 13.21 | 13.25 | 13.07 | qfq | 2,897,710 | 38,436,626 | -0.08% |
| 2026-02-26 | 13.54 | 13.60 | 13.22 | 13.26 | 13.08 | qfq | 5,340,500 | 71,569,577 | -2.07% |
| 2026-02-25 | 13.83 | 13.99 | 13.50 | 13.54 | 13.35 | qfq | 7,602,070 | 103,655,428 | 1.88% |
| 2026-02-24 | 13.03 | 13.31 | 13.03 | 13.29 | 13.11 | qfq | 2,587,727 | 34,195,632 | 1.92% |
| 2026-02-13 | 13.05 | 13.20 | 13.01 | 13.04 | 12.86 | qfq | 2,208,900 | 29,003,534 | 0.00% |
| 2026-02-12 | 13.50 | 13.50 | 13.01 | 13.04 | 12.86 | qfq | 3,826,800 | 50,330,646 | -2.98% |
| 2026-02-11 | 13.51 | 13.57 | 13.41 | 13.44 | 13.26 | qfq | 1,925,400 | 25,966,720 | -0.44% |
| 2026-02-10 | 13.48 | 13.61 | 13.43 | 13.50 | 13.32 | qfq | 3,079,400 | 41,691,730 | 0.15% |
| 2026-02-09 | 13.50 | 13.50 | 13.36 | 13.48 | 13.30 | qfq | 2,559,200 | 34,392,361 | 0.52% |
| 2026-02-06 | 13.31 | 13.57 | 13.31 | 13.41 | 13.23 | qfq | 3,696,894 | 49,643,269 | 0.15% |
| 2026-02-05 | 13.36 | 13.69 | 13.31 | 13.39 | 13.21 | qfq | 4,460,397 | 60,225,323 | 0.30% |
| 2026-02-04 | 13.20 | 13.41 | 13.16 | 13.35 | 13.17 | qfq | 2,317,945 | 30,868,213 | 1.14% |
| 2026-02-03 | 13.13 | 13.36 | 13.09 | 13.20 | 13.02 | qfq | 2,203,500 | 29,053,208 | 0.53% |
| 2026-02-02 | 13.44 | 13.52 | 13.11 | 13.13 | 12.95 | qfq | 2,775,700 | 36,943,351 | -1.87% |
| 2026-01-30 | 13.15 | 13.43 | 13.12 | 13.38 | 13.20 | qfq | 3,274,196 | 43,521,016 | 1.21% |
| 2026-01-29 | 13.20 | 13.47 | 13.08 | 13.22 | 13.04 | qfq | 3,388,100 | 45,019,516 | -0.38% |
| 2026-01-28 | 13.54 | 13.58 | 13.23 | 13.27 | 13.09 | qfq | 2,861,300 | 38,219,820 | -2.07% |
| 2026-01-27 | 13.58 | 13.62 | 13.17 | 13.55 | 13.36 | qfq | 3,432,500 | 45,983,826 | -0.73% |
| 2026-01-26 | 13.78 | 13.80 | 13.54 | 13.65 | 13.46 | qfq | 3,839,979 | 52,293,882 | -0.94% |
| 2026-01-23 | 13.75 | 13.81 | 13.69 | 13.78 | 13.59 | qfq | 4,332,700 | 59,591,952 | -0.07% |
| 2026-01-22 | 13.58 | 13.93 | 13.45 | 13.79 | 13.60 | qfq | 7,639,622 | 105,028,352 | 1.62% |
| 2026-01-21 | 13.38 | 13.61 | 13.32 | 13.57 | 13.38 | qfq | 3,523,605 | 47,569,612 | 0.89% |
| 2026-01-20 | 13.44 | 13.68 | 13.36 | 13.45 | 13.27 | qfq | 4,247,505 | 57,463,945 | -0.07% |
| 2026-01-19 | 13.13 | 13.46 | 13.13 | 13.46 | 13.28 | qfq | 3,225,400 | 43,058,236 | 2.12% |
| 2026-01-16 | 13.42 | 13.42 | 13.12 | 13.18 | 13.00 | qfq | 2,729,200 | 36,067,379 | -0.75% |
| 2026-01-15 | 13.46 | 13.55 | 13.18 | 13.28 | 13.10 | qfq | 3,885,800 | 51,729,991 | -2.14% |
| 2026-01-14 | 13.47 | 13.67 | 13.32 | 13.57 | 13.38 | qfq | 7,308,701 | 98,648,501 | 0.44% |
| 2026-01-13 | 13.18 | 13.85 | 13.05 | 13.51 | 13.33 | qfq | 10,577,755 | 142,922,254 | 3.05% |
| 2026-01-12 | 12.90 | 13.13 | 12.87 | 13.11 | 12.93 | qfq | 4,711,753 | 61,356,649 | 1.55% |
| 2026-01-09 | 12.99 | 12.99 | 12.80 | 12.91 | 12.73 | qfq | 3,526,665 | 45,445,229 | -0.15% |
| 2026-01-08 | 12.71 | 12.93 | 12.65 | 12.93 | 12.75 | qfq | 2,896,554 | 37,171,638 | 1.41% |
| 2026-01-07 | 12.90 | 12.99 | 12.71 | 12.75 | 12.58 | qfq | 3,043,100 | 38,973,578 | -1.01% |
| 2026-01-06 | 12.90 | 13.00 | 12.78 | 12.88 | 12.70 | qfq | 2,763,100 | 35,584,539 | 0.23% |
| 2026-01-05 | 12.67 | 12.91 | 12.64 | 12.85 | 12.67 | qfq | 2,690,298 | 34,481,857 | 1.34% |
| 2025-12-31 | 12.66 | 12.74 | 12.55 | 12.68 | 12.51 | qfq | 2,203,411 | 27,864,199 | 0.32% |
| 2025-12-30 | 12.65 | 12.74 | 12.52 | 12.64 | 12.47 | qfq | 2,503,700 | 31,677,677 | -0.32% |
| 2025-12-29 | 12.86 | 12.86 | 12.60 | 12.68 | 12.51 | qfq | 2,196,700 | 27,854,592 | -0.78% |
| 2025-12-26 | 12.99 | 13.02 | 12.76 | 12.78 | 12.61 | qfq | 3,604,700 | 46,403,021 | -1.62% |
| 2025-12-25 | 12.92 | 13.17 | 12.81 | 12.99 | 12.81 | qfq | 3,735,600 | 48,544,895 | 0.62% |
| 2025-12-24 | 12.98 | 12.98 | 12.76 | 12.91 | 12.73 | qfq | 2,804,200 | 36,072,096 | 0.47% |
| 2025-12-23 | 13.05 | 13.12 | 12.79 | 12.85 | 12.67 | qfq | 3,179,100 | 40,884,414 | -1.00% |
| 2025-12-22 | 13.23 | 13.35 | 12.93 | 12.98 | 12.80 | qfq | 4,576,000 | 59,593,928 | -1.29% |
| 2025-12-19 | 12.70 | 13.15 | 12.56 | 13.15 | 12.97 | qfq | 5,430,466 | 70,487,697 | 3.30% |
| 2025-12-18 | 12.40 | 12.87 | 12.34 | 12.73 | 12.56 | qfq | 4,626,700 | 58,908,276 | 2.17% |
| 2025-12-17 | 12.25 | 12.70 | 12.20 | 12.46 | 12.29 | qfq | 4,604,421 | 57,290,277 | 0.97% |
| 2025-12-16 | 12.48 | 12.58 | 12.26 | 12.34 | 12.17 | qfq | 3,328,100 | 41,231,273 | 0.24% |
| 2025-12-15 | 12.22 | 12.42 | 12.13 | 12.31 | 12.14 | qfq | 3,050,600 | 37,549,717 | 1.07% |
| 2025-12-12 | 12.24 | 12.45 | 12.17 | 12.18 | 12.01 | qfq | 2,635,580 | 32,385,465 | -0.49% |
| 2025-12-11 | 12.62 | 12.62 | 12.22 | 12.24 | 12.07 | qfq | 4,090,500 | 50,598,486 | -2.70% |
| 2025-12-10 | 12.68 | 12.73 | 12.50 | 12.58 | 12.41 | qfq | 2,870,000 | 36,170,624 | -0.71% |
| 2025-12-09 | 12.72 | 12.85 | 12.64 | 12.67 | 12.50 | qfq | 2,518,135 | 32,067,768 | -0.47% |
| 2025-12-08 | 12.75 | 12.89 | 12.71 | 12.73 | 12.56 | qfq | 2,591,700 | 33,182,699 | 0.00% |
| 2025-12-05 | 12.58 | 12.74 | 12.46 | 12.73 | 12.56 | qfq | 2,995,400 | 37,826,554 | 1.27% |
| 2025-12-04 | 13.30 | 13.34 | 12.55 | 12.57 | 12.40 | qfq | 7,650,400 | 97,732,219 | -5.56% |
| 2025-12-03 | 13.53 | 13.60 | 13.23 | 13.31 | 13.13 | qfq | 3,476,800 | 46,535,834 | -1.77% |
| 2025-12-02 | 13.76 | 13.76 | 13.55 | 13.55 | 13.36 | qfq | 3,115,000 | 42,393,700 | -1.45% |
| 2025-12-01 | 13.80 | 13.87 | 13.68 | 13.75 | 13.56 | qfq | 3,496,701 | 48,196,674 | -0.15% |
| 2025-11-28 | 13.67 | 13.80 | 13.39 | 13.77 | 13.58 | qfq | 5,309,027 | 72,127,347 | 0.73% |
| 2025-11-27 | 13.59 | 13.94 | 13.54 | 13.67 | 13.48 | qfq | 6,759,000 | 93,095,514 | 1.18% |
| 2025-11-26 | 13.58 | 13.84 | 13.36 | 13.51 | 13.33 | qfq | 4,281,400 | 58,069,269 | -0.73% |
| 2025-11-25 | 13.43 | 13.86 | 13.38 | 13.61 | 13.42 | qfq | 3,737,035 | 50,677,477 | 1.49% |
| 2025-11-24 | 13.58 | 13.69 | 13.23 | 13.41 | 13.23 | qfq | 4,454,335 | 59,743,645 | -0.15% |
| 2025-11-21 | 14.00 | 14.27 | 13.38 | 13.43 | 13.25 | qfq | 7,705,400 | 105,672,720 | -5.49% |
| 2025-11-20 | 14.84 | 14.88 | 14.14 | 14.21 | 14.02 | qfq | 10,752,225 | 154,583,512 | -4.89% |
| 2025-11-19 | 14.21 | 14.95 | 14.16 | 14.94 | 14.74 | qfq | 16,782,410 | 247,459,577 | 4.48% |
| 2025-11-18 | 14.38 | 14.52 | 14.20 | 14.30 | 14.10 | qfq | 4,784,200 | 68,539,522 | -1.17% |
| 2025-11-17 | 14.31 | 14.47 | 14.25 | 14.47 | 14.27 | qfq | 5,407,825 | 77,613,683 | 0.98% |
| 2025-11-14 | 14.52 | 14.93 | 14.33 | 14.33 | 14.13 | qfq | 8,123,404 | 118,452,894 | -1.98% |
| 2025-11-13 | 14.77 | 14.79 | 14.46 | 14.62 | 14.42 | qfq | 11,134,722 | 162,329,007 | -1.35% |
| 2025-11-12 | 13.90 | 15.15 | 13.89 | 14.82 | 14.62 | qfq | 20,645,141 | 301,817,869 | 6.39% |
| 2025-11-11 | 13.82 | 13.96 | 13.72 | 13.93 | 13.74 | qfq | 4,958,804 | 68,835,287 | 0.36% |
| 2025-11-10 | 13.47 | 13.94 | 13.41 | 13.88 | 13.69 | qfq | 4,463,801 | 61,254,273 | 3.27% |
| 2025-11-07 | 13.58 | 13.63 | 13.43 | 13.44 | 13.26 | qfq | 2,391,800 | 32,321,097 | -1.10% |
| 2025-11-06 | 13.85 | 13.85 | 13.57 | 13.59 | 13.40 | qfq | 2,578,800 | 35,113,739 | -1.02% |
| 2025-11-05 | 13.64 | 13.78 | 13.53 | 13.73 | 13.54 | qfq | 2,556,500 | 35,037,859 | 0.29% |
| 2025-11-04 | 13.76 | 13.83 | 13.59 | 13.69 | 13.50 | qfq | 2,877,800 | 39,372,261 | -0.87% |
| 2025-11-03 | 13.85 | 13.97 | 13.67 | 13.81 | 13.62 | qfq | 4,884,312 | 67,434,863 | 1.77% |
| 2025-10-31 | 13.48 | 13.62 | 13.34 | 13.57 | 13.38 | qfq | 3,362,845 | 45,552,151 | 1.42% |
| 2025-10-30 | 13.60 | 13.75 | 13.36 | 13.38 | 13.20 | qfq | 4,173,418 | 56,603,418 | -0.52% |
| 2025-10-29 | 13.52 | 13.53 | 13.24 | 13.45 | 13.27 | qfq | 3,838,727 | 51,294,667 | -0.52% |
| 2025-10-28 | 13.87 | 13.89 | 13.51 | 13.52 | 13.34 | qfq | 6,244,225 | 85,018,601 | -3.22% |
| 2025-10-27 | 13.84 | 14.12 | 13.67 | 13.97 | 13.78 | qfq | 5,702,279 | 79,434,102 | 1.23% |
| 2025-10-24 | 13.84 | 14.03 | 13.75 | 13.80 | 13.61 | qfq | 3,485,100 | 48,363,588 | -0.43% |
| 2025-10-23 | 13.80 | 13.90 | 13.72 | 13.86 | 13.67 | qfq | 2,788,200 | 38,501,562 | -0.14% |
| 2025-10-22 | 13.88 | 13.97 | 13.78 | 13.88 | 13.69 | qfq | 2,965,000 | 41,136,857 | 0.00% |
| 2025-10-21 | 13.87 | 13.90 | 13.70 | 13.88 | 13.69 | qfq | 3,722,900 | 51,466,358 | -0.07% |
| 2025-10-20 | 13.67 | 13.93 | 13.64 | 13.89 | 13.70 | qfq | 3,417,800 | 47,099,140 | 2.21% |
| 2025-10-17 | 13.72 | 13.89 | 13.57 | 13.59 | 13.40 | qfq | 3,820,842 | 52,481,804 | -1.45% |
| 2025-10-16 | 13.83 | 14.09 | 13.68 | 13.79 | 13.60 | qfq | 4,492,669 | 62,233,807 | -0.93% |
| 2025-10-15 | 13.44 | 13.95 | 13.39 | 13.92 | 13.73 | qfq | 6,853,984 | 94,497,779 | 3.49% |
| 2025-10-14 | 13.59 | 13.68 | 13.41 | 13.45 | 13.27 | qfq | 3,906,180 | 52,988,912 | -0.88% |
| 2025-10-13 | 13.35 | 13.69 | 13.07 | 13.57 | 13.38 | qfq | 3,858,116 | 52,004,214 | -1.52% |
| 2025-10-10 | 13.64 | 13.88 | 13.52 | 13.78 | 13.59 | qfq | 4,557,680 | 62,800,076 | 1.10% |
| 2025-10-09 | 13.32 | 13.63 | 13.30 | 13.63 | 13.44 | qfq | 3,174,780 | 42,756,916 | 2.10% |
| 2025-09-30 | 13.21 | 13.45 | 13.21 | 13.35 | 13.17 | qfq | 2,794,291 | 37,322,745 | 1.06% |
| 2025-09-29 | 13.23 | 13.31 | 13.01 | 13.21 | 13.03 | qfq | 2,680,774 | 35,355,079 | -0.75% |
| 2025-09-26 | 13.09 | 13.44 | 13.05 | 13.31 | 13.13 | qfq | 3,234,900 | 43,027,857 | 0.38% |
| 2025-09-25 | 13.38 | 13.44 | 13.20 | 13.26 | 13.08 | qfq | 2,449,031 | 32,605,660 | -0.53% |
| 2025-09-24 | 13.21 | 13.38 | 13.08 | 13.33 | 13.15 | qfq | 3,004,800 | 39,965,567 | 1.14% |
| 2025-09-23 | 13.45 | 13.47 | 12.88 | 13.18 | 13.00 | qfq | 4,980,700 | 65,144,344 | -1.42% |
| 2025-09-22 | 13.60 | 13.61 | 13.22 | 13.37 | 13.19 | qfq | 3,445,800 | 46,095,605 | -1.33% |
| 2025-09-19 | 13.70 | 13.82 | 13.53 | 13.55 | 13.36 | qfq | 3,272,500 | 44,583,168 | -0.51% |
| 2025-09-18 | 13.91 | 14.02 | 13.53 | 13.62 | 13.43 | qfq | 5,494,033 | 75,771,604 | -1.94% |
| 2025-09-17 | 13.96 | 14.15 | 13.88 | 13.89 | 13.70 | qfq | 3,749,396 | 52,324,046 | -0.64% |
| 2025-09-16 | 13.78 | 13.99 | 13.75 | 13.98 | 13.79 | qfq | 4,133,853 | 57,580,294 | 1.53% |
| 2025-09-15 | 13.90 | 13.90 | 13.68 | 13.77 | 13.58 | qfq | 3,314,900 | 45,674,096 | -0.51% |
| 2025-09-12 | 13.95 | 13.96 | 13.77 | 13.84 | 13.65 | qfq | 3,835,274 | 53,108,276 | -0.86% |
| 2025-09-11 | 13.69 | 13.96 | 13.47 | 13.96 | 13.77 | qfq | 5,011,711 | 68,946,882 | 1.82% |
| 2025-09-10 | 13.84 | 13.95 | 13.64 | 13.71 | 13.52 | qfq | 5,176,839 | 71,197,331 | -1.37% |
| 2025-09-09 | 14.06 | 14.09 | 13.72 | 13.90 | 13.71 | qfq | 5,306,663 | 73,645,558 | -1.28% |
| 2025-09-08 | 13.83 | 14.14 | 13.79 | 14.08 | 13.89 | qfq | 6,306,045 | 88,322,694 | 1.15% |
| 2025-09-05 | 13.83 | 13.96 | 13.40 | 13.92 | 13.73 | qfq | 6,240,828 | 85,736,429 | 0.58% |
| 2025-09-04 | 13.58 | 14.07 | 13.54 | 13.84 | 13.65 | qfq | 8,574,800 | 118,789,522 | 1.99% |
| 2025-09-03 | 13.96 | 14.08 | 13.54 | 13.57 | 13.38 | qfq | 5,882,702 | 80,998,003 | -2.79% |
| 2025-09-02 | 14.41 | 14.50 | 13.80 | 13.96 | 13.77 | qfq | 9,554,503 | 133,888,099 | -3.59% |
| 2025-09-01 | 14.52 | 14.68 | 14.22 | 14.48 | 14.28 | qfq | 7,173,225 | 103,911,389 | -0.28% |
| 2025-08-29 | 14.41 | 14.84 | 14.34 | 14.52 | 14.32 | qfq | 8,755,331 | 127,847,193 | -0.21% |
| 2025-08-28 | 15.08 | 15.28 | 13.99 | 14.55 | 14.35 | qfq | 15,165,600 | 221,874,545 | -3.58% |
| 2025-08-27 | 15.61 | 15.70 | 15.08 | 15.09 | 14.88 | qfq | 13,706,296 | 211,165,694 | -4.79% |
| 2025-08-26 | 15.94 | 16.05 | 15.73 | 15.85 | 15.63 | qfq | 11,324,000 | 179,912,179 | -0.25% |
| 2025-08-25 | 16.27 | 16.35 | 15.73 | 15.89 | 15.67 | qfq | 14,467,900 | 229,990,546 | -1.67% |
| 2025-08-22 | 16.26 | 16.46 | 15.80 | 16.16 | 15.94 | qfq | 14,395,427 | 231,428,668 | -0.31% |
| 2025-08-21 | 16.72 | 16.97 | 16.20 | 16.21 | 15.99 | qfq | 16,967,988 | 281,419,441 | -3.51% |
| 2025-08-20 | 17.55 | 18.55 | 16.50 | 16.80 | 16.57 | qfq | 33,655,775 | 584,650,567 | -1.06% |
| 2025-08-19 | 15.05 | 17.56 | 14.96 | 16.98 | 16.75 | qfq | 37,479,482 | 611,812,653 | 14.27% |
| 2025-08-18 | 14.89 | 15.14 | 14.85 | 14.86 | 14.66 | qfq | 10,836,315 | 162,138,140 | -0.93% |
| 2025-08-15 | 14.80 | 15.09 | 14.59 | 15.00 | 14.79 | qfq | 9,487,000 | 141,377,277 | 0.47% |
| 2025-08-14 | 14.80 | 15.14 | 14.40 | 14.93 | 14.73 | qfq | 15,442,370 | 227,163,533 | 0.34% |
| 2025-08-13 | 14.88 | 14.99 | 14.67 | 14.88 | 14.68 | qfq | 7,750,898 | 114,717,033 | 0.00% |
| 2025-08-12 | 15.06 | 15.16 | 14.85 | 14.88 | 14.68 | qfq | 7,957,386 | 118,920,368 | -2.04% |
| 2025-08-11 | 15.11 | 15.33 | 14.83 | 15.19 | 14.98 | qfq | 12,751,613 | 191,789,256 | -0.65% |
| 2025-08-08 | 14.57 | 15.80 | 14.50 | 15.29 | 15.08 | qfq | 21,879,253 | 331,853,591 | 3.94% |
| 2025-08-07 | 14.37 | 14.95 | 14.37 | 14.71 | 14.51 | qfq | 12,469,456 | 183,104,540 | 1.10% |
| 2025-08-06 | 14.44 | 14.55 | 14.18 | 14.55 | 14.35 | qfq | 9,742,599 | 139,941,334 | 0.69% |
| 2025-08-05 | 13.89 | 14.50 | 13.87 | 14.45 | 14.25 | qfq | 14,348,745 | 205,477,638 | 4.48% |
| 2025-08-04 | 13.41 | 13.85 | 13.19 | 13.83 | 13.64 | qfq | 7,355,635 | 100,173,082 | 2.83% |
| 2025-08-01 | 13.78 | 13.93 | 13.45 | 13.45 | 13.27 | qfq | 7,573,766 | 103,051,545 | -2.54% |
| 2025-07-31 | 14.23 | 14.26 | 13.80 | 13.80 | 13.61 | qfq | 9,873,002 | 138,208,203 | -3.97% |
| 2025-07-30 | 14.17 | 14.58 | 14.08 | 14.37 | 14.17 | qfq | 12,019,570 | 172,230,960 | 0.35% |
| 2025-07-29 | 14.90 | 15.30 | 14.30 | 14.32 | 14.12 | qfq | 18,966,182 | 278,666,465 | 1.70% |
| 2025-07-28 | 14.06 | 14.13 | 13.82 | 14.08 | 13.89 | qfq | 5,797,512 | 81,074,678 | -0.35% |
| 2025-07-25 | 13.97 | 14.40 | 13.89 | 14.13 | 13.94 | qfq | 11,354,565 | 159,342,012 | -2.15% |
| 2025-07-24 | 14.30 | 14.65 | 14.30 | 14.44 | 14.24 | qfq | 11,884,359 | 171,620,013 | -1.23% |
| 2025-07-23 | 13.95 | 14.68 | 13.79 | 14.62 | 14.42 | qfq | 18,470,795 | 264,695,915 | 4.58% |
| 2025-07-22 | 13.98 | 14.19 | 13.88 | 13.98 | 13.79 | qfq | 5,888,835 | 82,426,701 | 0.00% |
| 2025-07-21 | 13.74 | 14.09 | 13.66 | 13.98 | 13.79 | qfq | 7,811,100 | 109,227,152 | 1.67% |
| 2025-07-18 | 13.89 | 13.89 | 13.66 | 13.75 | 13.56 | qfq | 4,742,700 | 65,105,997 | -0.87% |
| 2025-07-17 | 13.85 | 13.91 | 13.70 | 13.87 | 13.68 | qfq | 4,749,640 | 65,584,440 | 0.65% |
| 2025-07-16 | 13.64 | 13.86 | 13.59 | 13.78 | 13.59 | qfq | 4,585,400 | 63,217,818 | 1.10% |
| 2025-07-15 | 14.00 | 14.00 | 13.49 | 13.63 | 13.44 | qfq | 6,065,900 | 83,003,595 | -2.71% |
| 2025-07-14 | 13.89 | 14.13 | 13.77 | 14.01 | 13.82 | qfq | 7,082,159 | 98,612,074 | 0.86% |
| 2025-07-11 | 13.78 | 14.28 | 13.68 | 13.89 | 13.70 | qfq | 8,923,200 | 124,686,696 | 1.68% |
| 2025-07-10 | 13.73 | 13.87 | 13.61 | 13.66 | 13.47 | qfq | 4,676,615 | 64,073,326 | -0.80% |
| 2025-07-09 | 13.87 | 14.10 | 13.72 | 13.77 | 13.58 | qfq | 7,881,898 | 109,476,012 | 0.44% |
| 2025-07-08 | 13.66 | 13.86 | 13.60 | 13.71 | 13.52 | qfq | 4,931,598 | 67,645,335 | 0.66% |
| 2025-07-07 | 13.48 | 13.65 | 13.36 | 13.62 | 13.43 | qfq | 3,598,300 | 48,747,237 | 1.26% |
| 2025-07-04 | 13.63 | 13.74 | 13.36 | 13.45 | 13.27 | qfq | 5,062,399 | 68,350,959 | -2.25% |
| 2025-07-03 | 13.61 | 13.82 | 13.57 | 13.76 | 13.50 | qfq | 4,721,459 | 64,676,710 | 0.58% |
| 2025-07-02 | 13.85 | 13.95 | 13.55 | 13.68 | 13.43 | qfq | 6,072,500 | 83,217,085 | -1.87% |
| 2025-07-01 | 13.71 | 13.94 | 13.60 | 13.94 | 13.68 | qfq | 10,013,900 | 138,462,947 | 1.38% |
| 2025-06-30 | 13.38 | 13.85 | 13.28 | 13.75 | 13.49 | qfq | 8,367,499 | 113,905,081 | 2.84% |
| 2025-06-27 | 13.30 | 13.64 | 13.30 | 13.37 | 13.12 | qfq | 5,339,700 | 71,817,766 | 0.60% |
| 2025-06-26 | 13.46 | 13.50 | 13.29 | 13.29 | 13.04 | qfq | 6,230,100 | 83,360,862 | -1.48% |
| 2025-06-25 | 13.64 | 13.75 | 13.30 | 13.49 | 13.24 | qfq | 8,069,069 | 108,928,783 | -0.37% |
| 2025-06-24 | 13.39 | 13.68 | 13.35 | 13.54 | 13.29 | qfq | 7,373,818 | 99,865,875 | 1.50% |
| 2025-06-23 | 13.09 | 13.34 | 13.04 | 13.34 | 13.09 | qfq | 4,150,817 | 55,000,841 | 1.14% |
| 2025-06-20 | 13.39 | 13.45 | 13.17 | 13.19 | 12.94 | qfq | 4,902,509 | 65,080,976 | -1.12% |
| 2025-06-19 | 13.67 | 13.76 | 13.25 | 13.34 | 13.09 | qfq | 7,780,899 | 104,729,706 | -3.05% |
| 2025-06-18 | 13.91 | 13.91 | 13.57 | 13.76 | 13.50 | qfq | 8,310,700 | 113,994,433 | -1.92% |
| 2025-06-17 | 14.25 | 14.34 | 13.88 | 14.03 | 13.77 | qfq | 8,992,150 | 126,137,169 | -1.61% |
| 2025-06-16 | 14.30 | 14.33 | 13.85 | 14.26 | 13.99 | qfq | 9,713,335 | 137,183,699 | 2.30% |
| 2025-06-13 | 15.00 | 15.00 | 13.89 | 13.94 | 13.68 | qfq | 19,822,119 | 282,991,566 | -9.83% |
| 2025-06-12 | 15.67 | 16.37 | 15.20 | 15.46 | 15.17 | qfq | 19,320,484 | 305,376,584 | -1.78% |
| 2025-06-11 | 15.95 | 16.16 | 15.55 | 15.74 | 15.45 | qfq | 15,631,804 | 246,469,144 | -2.72% |
| 2025-06-10 | 15.15 | 16.28 | 14.91 | 16.18 | 15.88 | qfq | 27,495,650 | 433,327,663 | 6.38% |
| 2025-06-09 | 15.60 | 15.73 | 15.10 | 15.21 | 14.93 | qfq | 15,729,300 | 241,733,840 | -2.56% |
| 2025-06-06 | 15.08 | 15.63 | 14.70 | 15.61 | 15.32 | qfq | 15,067,300 | 229,514,035 | 1.50% |
| 2025-06-05 | 16.42 | 16.47 | 15.13 | 15.38 | 15.09 | qfq | 24,359,110 | 384,478,176 | -8.18% |
| 2025-06-04 | 15.90 | 17.07 | 15.64 | 16.75 | 16.44 | qfq | 31,526,415 | 510,591,875 | 3.20% |
| 2025-06-03 | 14.69 | 16.69 | 14.67 | 16.23 | 15.93 | qfq | 29,639,310 | 468,514,726 | 5.53% |
| 2025-05-30 | 14.66 | 16.12 | 14.61 | 15.38 | 15.09 | qfq | 28,526,110 | 442,082,072 | 4.34% |
| 2025-05-29 | 14.90 | 15.17 | 14.61 | 14.74 | 14.47 | qfq | 20,061,600 | 297,649,183 | -3.28% |
| 2025-05-28 | 14.78 | 15.78 | 14.38 | 15.24 | 14.96 | qfq | 29,237,110 | 435,414,340 | 0.79% |
| 2025-05-27 | 13.86 | 15.13 | 13.72 | 15.12 | 14.84 | qfq | 33,891,701 | 491,125,962 | 7.92% |
| 2025-05-26 | 13.73 | 14.04 | 13.22 | 14.01 | 13.75 | qfq | 22,535,101 | 309,431,311 | 3.62% |
| 2025-05-23 | 13.97 | 14.18 | 13.47 | 13.52 | 13.27 | qfq | 26,077,736 | 359,263,662 | -3.08% |
| 2025-05-22 | 15.57 | 15.97 | 13.88 | 13.95 | 13.69 | qfq | 41,116,451 | 611,188,405 | -14.36% |
| 2025-05-21 | 14.40 | 18.00 | 14.21 | 16.29 | 15.99 | qfq | 51,346,556 | 823,450,845 | 8.17% |
| 2025-05-20 | 13.22 | 16.12 | 13.13 | 15.06 | 14.78 | qfq | 41,576,366 | 620,321,160 | 12.14% |
| 2025-05-19 | 12.78 | 13.98 | 12.50 | 13.43 | 13.18 | qfq | 27,899,244 | 367,212,127 | 2.99% |
| 2025-05-16 | 12.36 | 13.43 | 11.91 | 13.04 | 12.80 | qfq | 26,012,900 | 328,139,705 | 3.99% |
| 2025-05-15 | 12.01 | 12.78 | 11.91 | 12.54 | 12.31 | qfq | 22,792,300 | 283,954,058 | 4.07% |
| 2025-05-14 | 12.18 | 12.18 | 11.89 | 12.05 | 11.83 | qfq | 6,247,800 | 74,979,780 | -1.07% |
| 2025-05-13 | 12.17 | 12.27 | 12.00 | 12.18 | 11.95 | qfq | 7,558,228 | 91,824,788 | 0.83% |
| 2025-05-12 | 12.02 | 12.17 | 11.98 | 12.08 | 11.86 | qfq | 5,548,094 | 66,923,197 | 1.26% |
| 2025-05-09 | 12.15 | 12.23 | 11.92 | 11.93 | 11.71 | qfq | 6,072,900 | 73,140,959 | -1.81% |
| 2025-05-08 | 12.08 | 12.28 | 12.02 | 12.15 | 11.92 | qfq | 7,580,594 | 92,127,334 | -0.25% |
| 2025-05-07 | 12.39 | 12.40 | 11.96 | 12.18 | 11.95 | qfq | 10,354,590 | 126,090,899 | 0.41% |
| 2025-05-06 | 11.85 | 12.14 | 11.85 | 12.13 | 11.90 | qfq | 8,728,382 | 104,979,071 | 2.62% |
| 2025-04-30 | 11.85 | 12.15 | 11.71 | 11.82 | 11.60 | qfq | 9,259,800 | 110,389,251 | 0.17% |
| 2025-04-29 | 11.61 | 11.94 | 11.34 | 11.80 | 11.58 | qfq | 10,206,808 | 119,363,563 | 2.70% |
| 2025-04-28 | 11.74 | 11.87 | 11.30 | 11.49 | 11.28 | qfq | 11,599,094 | 133,106,588 | -3.20% |
| 2025-04-25 | 12.29 | 12.40 | 11.71 | 11.87 | 11.65 | qfq | 15,679,075 | 187,151,411 | -5.27% |
| 2025-04-24 | 11.92 | 12.66 | 11.71 | 12.53 | 12.30 | qfq | 23,985,994 | 296,324,485 | 4.94% |
| 2025-04-23 | 12.18 | 12.27 | 11.78 | 11.94 | 11.72 | qfq | 16,338,300 | 196,073,672 | -2.45% |
| 2025-04-22 | 13.51 | 13.78 | 12.07 | 12.24 | 12.01 | qfq | 29,410,928 | 372,533,195 | -5.19% |
| 2025-04-21 | 10.85 | 12.91 | 10.85 | 12.91 | 12.67 | qfq | 19,962,574 | 241,159,377 | 19.98% |
| 2025-04-18 | 10.89 | 10.99 | 10.55 | 10.76 | 10.56 | qfq | 3,724,400 | 39,967,179 | -1.19% |
| 2025-04-17 | 10.75 | 11.03 | 10.59 | 10.89 | 10.69 | qfq | 4,522,485 | 49,204,868 | 1.02% |
| 2025-04-16 | 10.97 | 11.02 | 10.60 | 10.78 | 10.58 | qfq | 5,437,000 | 58,748,881 | -2.27% |
| 2025-04-15 | 10.75 | 11.23 | 10.68 | 11.03 | 10.82 | qfq | 7,414,698 | 81,501,825 | 1.85% |
| 2025-04-14 | 10.68 | 11.03 | 10.64 | 10.83 | 10.63 | qfq | 6,010,104 | 65,215,859 | 3.14% |
| 2025-04-11 | 10.69 | 10.87 | 10.47 | 10.50 | 10.30 | qfq | 5,961,560 | 63,457,137 | -0.76% |
| 2025-04-10 | 10.27 | 10.84 | 10.23 | 10.58 | 10.38 | qfq | 7,496,249 | 78,956,817 | 5.27% |
| 2025-04-09 | 9.56 | 10.20 | 8.94 | 10.05 | 9.86 | qfq | 8,969,200 | 86,886,692 | 3.50% |
| 2025-04-08 | 9.48 | 10.15 | 9.46 | 9.71 | 9.53 | qfq | 9,572,461 | 93,955,181 | 5.89% |
| 2025-04-07 | 10.50 | 10.63 | 8.95 | 9.17 | 9.00 | qfq | 8,743,583 | 84,131,154 | -17.31% |
| 2025-04-03 | 10.97 | 11.15 | 10.87 | 11.09 | 10.88 | qfq | 4,000,200 | 44,172,169 | 0.64% |
| 2025-04-02 | 10.96 | 11.17 | 10.88 | 11.02 | 10.82 | qfq | 3,728,200 | 41,191,740 | 0.27% |
| 2025-04-01 | 10.93 | 11.17 | 10.91 | 10.99 | 10.79 | qfq | 4,308,648 | 47,459,167 | 0.46% |
| 2025-03-31 | 11.38 | 11.50 | 10.79 | 10.94 | 10.74 | qfq | 9,153,248 | 100,957,827 | -6.26% |
| 2025-03-28 | 12.68 | 12.70 | 11.60 | 11.67 | 11.45 | qfq | 10,910,400 | 132,862,220 | -8.83% |
| 2025-03-27 | 12.43 | 12.86 | 12.30 | 12.80 | 12.56 | qfq | 12,184,365 | 154,419,052 | 3.31% |
| 2025-03-26 | 12.21 | 12.58 | 12.21 | 12.39 | 12.16 | qfq | 6,899,989 | 85,539,026 | 0.00% |
| 2025-03-25 | 12.86 | 12.86 | 12.30 | 12.39 | 12.16 | qfq | 11,677,557 | 146,331,206 | -4.98% |
| 2025-03-24 | 12.10 | 13.05 | 11.90 | 13.04 | 12.80 | qfq | 17,872,365 | 225,621,715 | 6.54% |
| 2025-03-21 | 12.10 | 12.38 | 12.03 | 12.24 | 12.01 | qfq | 8,286,412 | 101,364,662 | 0.16% |
| 2025-03-20 | 12.25 | 12.43 | 12.18 | 12.22 | 11.99 | qfq | 7,478,200 | 91,673,632 | -1.05% |
| 2025-03-19 | 12.60 | 12.60 | 12.24 | 12.35 | 12.12 | qfq | 8,227,900 | 101,852,696 | -2.06% |
| 2025-03-18 | 12.78 | 12.89 | 12.49 | 12.61 | 12.38 | qfq | 13,441,612 | 169,625,697 | -2.17% |
| 2025-03-17 | 13.18 | 13.50 | 12.67 | 12.89 | 12.65 | qfq | 19,213,000 | 250,320,674 | -2.20% |
| 2025-03-14 | 12.39 | 13.69 | 12.15 | 13.18 | 12.93 | qfq | 27,677,165 | 355,209,132 | 7.68% |
| 2025-03-13 | 11.70 | 12.25 | 11.46 | 12.24 | 12.01 | qfq | 13,696,901 | 163,812,232 | 4.26% |
| 2025-03-12 | 11.80 | 11.84 | 11.70 | 11.74 | 11.52 | qfq | 7,080,700 | 83,189,757 | -0.51% |
| 2025-03-11 | 11.83 | 11.88 | 11.64 | 11.80 | 11.58 | qfq | 9,720,700 | 114,127,662 | -2.80% |
| 2025-03-10 | 12.34 | 12.44 | 12.10 | 12.14 | 11.91 | qfq | 9,572,591 | 117,125,923 | -3.42% |
| 2025-03-07 | 12.12 | 12.62 | 12.02 | 12.57 | 12.34 | qfq | 15,784,890 | 195,519,369 | 2.86% |
| 2025-03-06 | 12.15 | 12.48 | 12.15 | 12.22 | 11.99 | qfq | 11,507,000 | 140,932,815 | 0.16% |
| 2025-03-05 | 12.64 | 12.91 | 12.07 | 12.20 | 11.97 | qfq | 13,520,208 | 166,618,594 | -3.86% |
| 2025-03-04 | 12.81 | 13.00 | 12.38 | 12.69 | 12.45 | qfq | 19,144,070 | 241,286,372 | -4.51% |
| 2025-03-03 | 12.00 | 13.36 | 11.83 | 13.29 | 13.04 | qfq | 28,084,425 | 352,314,065 | 8.93% |
| 2025-02-28 | 11.56 | 13.14 | 11.42 | 12.20 | 11.97 | qfq | 25,705,216 | 311,010,742 | 5.54% |
| 2025-02-27 | 11.18 | 11.65 | 11.13 | 11.56 | 11.35 | qfq | 14,220,700 | 163,080,883 | 3.40% |
| 2025-02-26 | 11.11 | 11.29 | 11.10 | 11.18 | 10.97 | qfq | 4,994,600 | 55,744,193 | 1.18% |
| 2025-02-25 | 11.12 | 11.23 | 10.99 | 11.05 | 10.84 | qfq | 5,503,100 | 61,095,556 | -1.69% |
| 2025-02-24 | 11.23 | 11.33 | 11.12 | 11.24 | 11.03 | qfq | 5,705,093 | 63,928,855 | -1.06% |
| 2025-02-21 | 11.44 | 11.45 | 11.11 | 11.36 | 11.15 | qfq | 9,523,232 | 107,420,764 | -0.79% |
| 2025-02-20 | 11.00 | 11.75 | 10.89 | 11.45 | 11.24 | qfq | 16,955,000 | 193,036,790 | 5.14% |
| 2025-02-19 | 10.72 | 10.90 | 10.67 | 10.89 | 10.69 | qfq | 4,786,600 | 51,809,734 | 1.21% |
| 2025-02-18 | 11.19 | 11.33 | 10.70 | 10.76 | 10.56 | qfq | 7,286,900 | 79,994,698 | -3.93% |
| 2025-02-17 | 11.06 | 11.31 | 11.02 | 11.20 | 10.99 | qfq | 7,486,846 | 83,772,332 | 1.08% |
| 2025-02-14 | 11.04 | 11.17 | 10.96 | 11.08 | 10.87 | qfq | 5,411,200 | 59,868,219 | 0.45% |
| 2025-02-13 | 11.06 | 11.18 | 10.85 | 11.03 | 10.82 | qfq | 5,878,100 | 64,674,089 | -0.27% |
| 2025-02-12 | 11.08 | 11.22 | 10.95 | 11.06 | 10.85 | qfq | 6,303,100 | 69,683,111 | -0.36% |
| 2025-02-11 | 11.24 | 11.30 | 11.00 | 11.10 | 10.89 | qfq | 5,768,800 | 63,898,103 | -0.98% |
| 2025-02-10 | 11.01 | 11.22 | 10.90 | 11.21 | 11.00 | qfq | 8,189,200 | 90,677,531 | 2.00% |
| 2025-02-07 | 10.79 | 11.10 | 10.71 | 10.99 | 10.79 | qfq | 9,688,300 | 106,265,991 | 2.04% |
| 2025-02-06 | 10.48 | 10.77 | 10.34 | 10.77 | 10.57 | qfq | 6,279,300 | 66,442,724 | 2.47% |
| 2025-02-05 | 10.50 | 10.76 | 10.45 | 10.51 | 10.31 | qfq | 4,833,800 | 51,120,501 | 0.38% |
| 2025-01-27 | 10.67 | 10.89 | 10.47 | 10.47 | 10.28 | qfq | 5,603,300 | 59,945,128 | -1.69% |
| 2025-01-24 | 10.40 | 10.68 | 10.23 | 10.65 | 10.45 | qfq | 5,781,671 | 60,546,560 | 2.40% |
| 2025-01-23 | 10.56 | 10.76 | 10.39 | 10.40 | 10.21 | qfq | 6,898,000 | 73,272,736 | 0.10% |
| 2025-01-22 | 10.67 | 10.73 | 10.31 | 10.39 | 10.20 | qfq | 6,102,821 | 63,772,970 | -3.17% |
| 2025-01-21 | 11.07 | 11.20 | 10.50 | 10.73 | 10.53 | qfq | 7,955,400 | 85,313,715 | 0.00% |
| 2025-01-20 | 10.59 | 10.84 | 10.33 | 10.73 | 10.53 | qfq | 7,061,608 | 75,374,638 | 2.68% |
| 2025-01-17 | 10.63 | 10.65 | 10.35 | 10.45 | 10.26 | qfq | 5,617,400 | 58,680,652 | -1.79% |
| 2025-01-16 | 10.90 | 11.05 | 10.48 | 10.64 | 10.44 | qfq | 8,223,100 | 88,357,463 | -0.93% |
| 2025-01-15 | 10.62 | 10.79 | 10.52 | 10.74 | 10.54 | qfq | 8,270,392 | 88,289,198 | 1.13% |
| 2025-01-14 | 10.32 | 10.62 | 10.10 | 10.62 | 10.42 | qfq | 9,334,100 | 96,727,307 | 6.41% |
| 2025-01-13 | 9.84 | 10.07 | 9.45 | 9.98 | 9.79 | qfq | 8,759,500 | 85,575,158 | -0.99% |
| 2025-01-10 | 10.83 | 10.90 | 10.05 | 10.08 | 9.89 | qfq | 14,822,393 | 154,909,607 | -6.93% |
| 2025-01-09 | 10.57 | 11.02 | 10.44 | 10.83 | 10.63 | qfq | 19,581,590 | 210,912,851 | -2.08% |
| 2025-01-08 | 10.50 | 11.87 | 10.50 | 11.06 | 10.85 | qfq | 27,919,597 | 311,734,008 | 11.83% |
| 2025-01-07 | 9.64 | 9.89 | 9.55 | 9.89 | 9.71 | qfq | 5,886,921 | 57,093,058 | 3.24% |
| 2025-01-06 | 9.95 | 10.09 | 9.45 | 9.58 | 9.40 | qfq | 7,830,842 | 75,816,248 | -4.77% |
| 2025-01-03 | 10.84 | 10.89 | 10.00 | 10.06 | 9.87 | qfq | 10,984,568 | 113,359,015 | -7.11% |
| 2025-01-02 | 10.69 | 11.19 | 10.69 | 10.83 | 10.63 | qfq | 11,785,500 | 128,952,398 | 1.31% |
| 2024-12-31 | 10.96 | 11.12 | 10.69 | 10.69 | 10.49 | qfq | 9,324,188 | 101,464,587 | -2.02% |
| 2024-12-30 | 11.35 | 11.43 | 10.80 | 10.91 | 10.71 | qfq | 12,857,134 | 141,549,154 | -5.30% |
| 2024-12-27 | 11.46 | 11.98 | 11.30 | 11.52 | 11.31 | qfq | 14,116,188 | 164,153,508 | -0.52% |
| 2024-12-26 | 11.25 | 11.60 | 11.12 | 11.58 | 11.36 | qfq | 14,200,400 | 162,374,587 | 2.21% |
| 2024-12-25 | 11.91 | 11.93 | 11.11 | 11.33 | 11.12 | qfq | 15,597,073 | 176,692,908 | -6.29% |
| 2024-12-24 | 12.23 | 12.55 | 11.45 | 12.09 | 11.87 | qfq | 22,897,988 | 274,717,285 | -3.97% |
| 2024-12-23 | 13.33 | 13.55 | 12.39 | 12.59 | 12.36 | qfq | 32,967,956 | 421,818,390 | -12.26% |
| 2024-12-20 | 11.98 | 14.51 | 11.98 | 14.35 | 14.08 | qfq | 43,906,222 | 611,780,078 | 18.69% |
| 2024-12-19 | 12.72 | 13.19 | 11.82 | 12.09 | 11.87 | qfq | 27,869,032 | 346,334,758 | -11.69% |
| 2024-12-18 | 12.10 | 14.53 | 11.94 | 13.69 | 13.44 | qfq | 36,826,847 | 490,254,414 | 3.40% |
| 2024-12-17 | 12.91 | 14.83 | 12.29 | 13.24 | 12.99 | qfq | 44,822,842 | 599,263,564 | 6.60% |
| 2024-12-16 | 10.99 | 12.42 | 10.87 | 12.42 | 12.19 | qfq | 19,686,853 | 233,003,313 | 20.00% |
| 2024-12-13 | 10.30 | 10.58 | 10.10 | 10.35 | 10.16 | qfq | 9,057,074 | 94,049,692 | 1.47% |
| 2024-12-12 | 9.91 | 10.24 | 9.91 | 10.20 | 10.01 | qfq | 4,969,691 | 50,079,842 | 2.51% |
| 2024-12-11 | 9.80 | 9.99 | 9.80 | 9.95 | 9.77 | qfq | 2,773,799 | 27,482,890 | 1.63% |
| 2024-12-10 | 10.11 | 10.18 | 9.76 | 9.79 | 9.61 | qfq | 4,324,194 | 43,190,246 | -0.71% |
| 2024-12-09 | 9.87 | 10.03 | 9.68 | 9.86 | 9.68 | qfq | 2,647,699 | 26,062,840 | 0.10% |
| 2024-12-06 | 9.72 | 9.88 | 9.68 | 9.85 | 9.67 | qfq | 2,954,491 | 28,978,009 | 0.82% |
| 2024-12-05 | 9.79 | 9.86 | 9.62 | 9.77 | 9.59 | qfq | 3,865,361 | 37,660,496 | -0.20% |
| 2024-12-04 | 10.02 | 10.14 | 9.71 | 9.79 | 9.61 | qfq | 4,463,400 | 44,223,528 | -2.88% |
| 2024-12-03 | 9.93 | 10.12 | 9.77 | 10.08 | 9.89 | qfq | 6,265,925 | 62,431,129 | 1.41% |
| 2024-12-02 | 9.59 | 9.99 | 9.58 | 9.94 | 9.76 | qfq | 6,406,991 | 63,192,247 | 3.65% |
| 2024-11-29 | 9.67 | 9.82 | 9.46 | 9.59 | 9.41 | qfq | 5,296,100 | 50,949,883 | 0.42% |
| 2024-11-28 | 9.37 | 9.73 | 9.37 | 9.55 | 9.37 | qfq | 5,665,191 | 54,090,428 | 1.92% |
| 2024-11-27 | 9.40 | 9.43 | 9.12 | 9.37 | 9.20 | qfq | 5,515,968 | 51,105,374 | -1.58% |
| 2024-11-26 | 9.95 | 9.95 | 9.49 | 9.52 | 9.34 | qfq | 8,072,619 | 77,766,036 | -4.42% |
| 2024-11-25 | 10.01 | 10.18 | 9.78 | 9.96 | 9.77 | qfq | 11,361,759 | 113,025,146 | -4.51% |
| 2024-11-22 | 10.11 | 11.14 | 9.68 | 10.43 | 10.24 | qfq | 20,171,660 | 207,285,874 | 4.82% |
| 2024-11-21 | 9.27 | 9.95 | 9.21 | 9.95 | 9.77 | qfq | 9,412,500 | 90,440,489 | 6.99% |
| 2024-11-20 | 9.24 | 9.37 | 9.21 | 9.30 | 9.13 | qfq | 2,373,600 | 22,045,178 | 0.76% |
| 2024-11-19 | 8.89 | 9.23 | 8.85 | 9.23 | 9.06 | qfq | 2,481,500 | 22,465,929 | 3.94% |
| 2024-11-18 | 9.00 | 9.10 | 8.78 | 8.88 | 8.71 | qfq | 2,571,300 | 22,979,972 | -1.33% |
| 2024-11-15 | 9.14 | 9.27 | 9.00 | 9.00 | 8.83 | qfq | 2,116,200 | 19,371,953 | -1.42% |
| 2024-11-14 | 9.38 | 9.41 | 9.11 | 9.13 | 8.96 | qfq | 2,290,300 | 21,180,313 | -2.67% |
| 2024-11-13 | 9.41 | 9.49 | 9.16 | 9.38 | 9.21 | qfq | 2,724,867 | 25,374,621 | 0.00% |
| 2024-11-12 | 9.49 | 9.68 | 9.28 | 9.38 | 9.21 | qfq | 5,215,967 | 49,464,558 | -0.42% |
| 2024-11-11 | 9.42 | 9.42 | 9.16 | 9.42 | 9.24 | qfq | 3,695,200 | 34,396,432 | 0.32% |
| 2024-11-08 | 9.46 | 9.58 | 9.34 | 9.39 | 9.22 | qfq | 4,916,000 | 46,436,442 | -0.11% |
| 2024-11-07 | 9.12 | 9.42 | 9.05 | 9.40 | 9.23 | qfq | 3,652,100 | 34,004,641 | 3.30% |
| 2024-11-06 | 9.08 | 9.23 | 8.96 | 9.10 | 8.93 | qfq | 3,301,300 | 30,037,038 | 1.11% |
| 2024-11-05 | 8.89 | 9.04 | 8.81 | 9.00 | 8.83 | qfq | 2,321,148 | 20,797,787 | 1.58% |
| 2024-11-04 | 8.66 | 8.87 | 8.63 | 8.86 | 8.70 | qfq | 1,504,548 | 13,232,655 | 1.96% |
| 2024-11-01 | 8.92 | 8.99 | 8.67 | 8.69 | 8.53 | qfq | 2,729,500 | 24,017,294 | -2.69% |
| 2024-10-31 | 8.95 | 9.09 | 8.88 | 8.93 | 8.76 | qfq | 2,719,700 | 24,395,930 | 0.11% |
| 2024-10-30 | 9.08 | 9.20 | 8.82 | 8.92 | 8.75 | qfq | 4,007,966 | 35,931,813 | -2.41% |
| 2024-10-29 | 9.79 | 9.88 | 9.12 | 9.14 | 8.97 | qfq | 6,261,099 | 58,879,750 | -4.19% |
| 2024-10-28 | 9.37 | 9.66 | 9.26 | 9.54 | 9.36 | qfq | 5,729,620 | 54,330,351 | 3.36% |
| 2024-10-25 | 9.16 | 9.25 | 9.02 | 9.23 | 9.06 | qfq | 4,069,401 | 37,390,453 | 0.33% |
| 2024-10-24 | 9.11 | 9.23 | 9.07 | 9.20 | 9.03 | qfq | 2,142,927 | 19,635,331 | 0.88% |
| 2024-10-23 | 9.34 | 9.42 | 9.05 | 9.12 | 8.95 | qfq | 3,101,127 | 28,556,839 | -2.46% |
| 2024-10-22 | 8.98 | 9.41 | 8.91 | 9.35 | 9.18 | qfq | 4,416,927 | 40,696,700 | 4.24% |
| 2024-10-21 | 8.88 | 9.01 | 8.81 | 8.97 | 8.80 | qfq | 2,661,927 | 23,756,573 | 0.79% |
| 2024-10-18 | 8.73 | 9.01 | 8.68 | 8.90 | 8.73 | qfq | 3,117,527 | 27,703,100 | 2.65% |
| 2024-10-17 | 8.76 | 8.94 | 8.67 | 8.67 | 8.51 | qfq | 2,202,200 | 19,410,732 | 0.12% |
| 2024-10-16 | 8.64 | 8.78 | 8.56 | 8.66 | 8.50 | qfq | 2,152,300 | 18,681,058 | -0.35% |
| 2024-10-15 | 8.89 | 8.89 | 8.67 | 8.69 | 8.53 | qfq | 2,569,100 | 22,543,738 | -2.25% |
| 2024-10-14 | 8.82 | 8.95 | 8.56 | 8.89 | 8.72 | qfq | 3,903,969 | 34,262,314 | 0.34% |
| 2024-10-11 | 9.11 | 9.34 | 8.79 | 8.86 | 8.70 | qfq | 3,887,453 | 35,188,422 | -2.10% |
| 2024-10-10 | 9.02 | 9.35 | 8.93 | 9.05 | 8.88 | qfq | 3,860,311 | 35,318,608 | 0.44% |
| 2024-10-09 | 9.55 | 9.56 | 8.93 | 9.01 | 8.84 | qfq | 6,739,163 | 62,388,089 | -8.62% |
| 2024-10-08 | 10.61 | 10.63 | 9.38 | 9.86 | 9.68 | qfq | 11,529,749 | 115,050,904 | 7.29% |
| 2024-09-30 | 8.44 | 9.37 | 8.25 | 9.19 | 9.02 | qfq | 9,677,600 | 85,276,358 | 12.76% |
| 2024-09-27 | 7.89 | 8.30 | 7.85 | 8.15 | 8.00 | qfq | 5,396,600 | 43,481,045 | 5.43% |
| 2024-09-26 | 7.49 | 7.74 | 7.43 | 7.73 | 7.59 | qfq | 2,852,900 | 21,673,708 | 3.07% |
| 2024-09-25 | 7.49 | 7.61 | 7.41 | 7.50 | 7.36 | qfq | 2,828,948 | 21,289,721 | 1.08% |
| 2024-09-24 | 7.10 | 7.42 | 7.08 | 7.42 | 7.28 | qfq | 2,161,500 | 15,712,969 | 4.51% |
| 2024-09-23 | 7.19 | 7.19 | 7.05 | 7.10 | 6.97 | qfq | 1,336,969 | 9,499,566 | -0.28% |
| 2024-09-20 | 7.26 | 7.27 | 7.08 | 7.12 | 6.99 | qfq | 1,712,900 | 12,244,433 | -1.66% |
| 2024-09-19 | 6.90 | 7.26 | 6.90 | 7.24 | 7.11 | qfq | 3,204,800 | 22,867,451 | 4.78% |
| 2024-09-18 | 7.30 | 7.33 | 6.81 | 6.91 | 6.78 | qfq | 4,232,400 | 29,455,505 | -6.50% |
| 2024-09-13 | 7.26 | 7.49 | 7.11 | 7.39 | 7.25 | qfq | 2,296,400 | 16,605,197 | 1.79% |
| 2024-09-12 | 7.34 | 7.38 | 7.25 | 7.26 | 7.13 | qfq | 929,800 | 6,791,199 | -0.95% |
| 2024-09-11 | 7.41 | 7.42 | 7.29 | 7.33 | 7.19 | qfq | 1,195,600 | 8,790,081 | -1.21% |
| 2024-09-10 | 7.34 | 7.43 | 7.26 | 7.42 | 7.28 | qfq | 1,408,100 | 10,336,490 | 0.82% |
| 2024-09-09 | 7.27 | 7.46 | 7.19 | 7.36 | 7.22 | qfq | 1,453,300 | 10,644,180 | 0.27% |
| 2024-09-06 | 7.56 | 7.56 | 7.32 | 7.34 | 7.20 | qfq | 1,501,400 | 11,152,647 | -3.04% |
| 2024-09-05 | 7.43 | 7.59 | 7.38 | 7.57 | 7.43 | qfq | 1,750,800 | 13,107,197 | 2.16% |
| 2024-09-04 | 7.46 | 7.52 | 7.39 | 7.41 | 7.27 | qfq | 1,220,300 | 9,084,840 | -1.59% |
| 2024-09-03 | 7.41 | 7.60 | 7.36 | 7.53 | 7.39 | qfq | 1,548,924 | 11,657,546 | 1.62% |
| 2024-09-02 | 7.50 | 7.54 | 7.39 | 7.41 | 7.27 | qfq | 1,727,000 | 12,906,388 | -1.20% |
| 2024-08-30 | 7.46 | 7.60 | 7.42 | 7.50 | 7.36 | qfq | 2,111,800 | 15,884,041 | 0.81% |
| 2024-08-29 | 7.40 | 7.47 | 7.28 | 7.44 | 7.30 | qfq | 1,712,400 | 12,628,619 | 0.54% |
| 2024-08-28 | 7.22 | 7.50 | 7.18 | 7.40 | 7.26 | qfq | 2,005,586 | 14,800,653 | 2.49% |
| 2024-08-27 | 7.36 | 7.44 | 7.19 | 7.22 | 7.09 | qfq | 1,406,300 | 10,276,720 | -1.90% |
| 2024-08-26 | 7.18 | 7.40 | 7.05 | 7.36 | 7.22 | qfq | 2,296,300 | 16,612,206 | 2.08% |
| 2024-08-23 | 7.33 | 7.33 | 7.14 | 7.21 | 7.08 | qfq | 1,582,317 | 11,407,294 | -1.77% |
| 2024-08-22 | 7.39 | 7.46 | 7.31 | 7.34 | 7.20 | qfq | 1,232,800 | 9,103,672 | -0.68% |
| 2024-08-21 | 7.38 | 7.52 | 7.37 | 7.39 | 7.25 | qfq | 983,200 | 7,301,824 | 0.00% |
| 2024-08-20 | 7.55 | 7.62 | 7.35 | 7.39 | 7.25 | qfq | 2,260,000 | 16,871,266 | -2.51% |
| 2024-08-19 | 7.69 | 7.72 | 7.53 | 7.58 | 7.44 | qfq | 1,927,600 | 14,702,849 | -1.94% |
| 2024-08-16 | 7.74 | 7.78 | 7.65 | 7.73 | 7.59 | qfq | 1,506,199 | 11,622,394 | 0.26% |
| 2024-08-15 | 7.61 | 7.78 | 7.56 | 7.71 | 7.57 | qfq | 1,766,434 | 13,566,139 | 1.18% |
| 2024-08-14 | 7.68 | 7.70 | 7.59 | 7.62 | 7.48 | qfq | 1,040,500 | 7,949,984 | -0.78% |
| 2024-08-13 | 7.61 | 7.68 | 7.52 | 7.68 | 7.54 | qfq | 1,159,934 | 8,840,055 | 0.66% |
| 2024-08-12 | 7.55 | 7.72 | 7.50 | 7.63 | 7.49 | qfq | 1,747,334 | 13,327,832 | 0.39% |
| 2024-08-09 | 7.73 | 7.85 | 7.59 | 7.60 | 7.46 | qfq | 2,664,936 | 20,530,218 | -2.19% |
| 2024-08-08 | 7.55 | 7.84 | 7.43 | 7.77 | 7.63 | qfq | 3,695,600 | 28,334,651 | 3.32% |
| 2024-08-07 | 7.56 | 7.57 | 7.43 | 7.52 | 7.38 | qfq | 1,299,140 | 9,746,073 | -0.53% |
| 2024-08-06 | 7.40 | 7.60 | 7.36 | 7.56 | 7.42 | qfq | 1,857,200 | 13,932,630 | 2.58% |
| 2024-08-05 | 7.58 | 7.66 | 7.36 | 7.37 | 7.23 | qfq | 2,279,800 | 17,146,994 | -1.60% |
| 2024-08-02 | 7.57 | 7.65 | 7.43 | 7.49 | 7.35 | qfq | 1,243,600 | 9,427,607 | -1.45% |
| 2024-08-01 | 7.62 | 7.70 | 7.56 | 7.60 | 7.46 | qfq | 1,481,100 | 11,294,941 | -0.26% |
| 2024-07-31 | 7.49 | 7.64 | 7.41 | 7.62 | 7.48 | qfq | 1,640,339 | 12,404,096 | 2.42% |
| 2024-07-30 | 7.39 | 7.47 | 7.30 | 7.44 | 7.30 | qfq | 1,401,934 | 10,376,453 | 0.95% |
| 2024-07-29 | 7.28 | 7.43 | 7.26 | 7.37 | 7.23 | qfq | 1,615,500 | 11,872,212 | 1.24% |
| 2024-07-26 | 7.10 | 7.28 | 7.09 | 7.28 | 7.14 | qfq | 1,106,600 | 8,004,439 | 2.39% |
| 2024-07-25 | 7.05 | 7.20 | 6.98 | 7.11 | 6.98 | qfq | 998,941 | 7,078,028 | 1.14% |
| 2024-07-24 | 7.17 | 7.25 | 7.02 | 7.03 | 6.90 | qfq | 1,550,334 | 10,969,529 | -2.09% |
| 2024-07-23 | 7.30 | 7.39 | 7.18 | 7.18 | 7.05 | qfq | 1,139,200 | 8,317,526 | -1.91% |
| 2024-07-22 | 7.24 | 7.37 | 7.20 | 7.32 | 7.18 | qfq | 1,242,800 | 9,068,903 | 1.39% |
| 2024-07-19 | 7.22 | 7.35 | 7.10 | 7.22 | 7.09 | qfq | 1,352,600 | 9,763,596 | -0.96% |
| 2024-07-18 | 7.31 | 7.36 | 7.16 | 7.29 | 7.08 | qfq | 1,421,540 | 10,287,791 | -0.82% |
| 2024-07-17 | 7.40 | 7.49 | 7.30 | 7.35 | 7.14 | qfq | 1,253,541 | 9,226,212 | -1.61% |
| 2024-07-16 | 7.55 | 7.64 | 7.39 | 7.47 | 7.26 | qfq | 1,415,800 | 10,564,360 | -1.19% |
| 2024-07-15 | 7.73 | 7.78 | 7.55 | 7.56 | 7.34 | qfq | 1,236,241 | 9,402,349 | -2.20% |
| 2024-07-12 | 7.66 | 7.79 | 7.58 | 7.73 | 7.51 | qfq | 2,066,200 | 15,951,402 | 1.58% |
| 2024-07-11 | 7.35 | 7.64 | 7.34 | 7.61 | 7.39 | qfq | 2,072,641 | 15,617,395 | 5.26% |
| 2024-07-10 | 7.25 | 7.39 | 7.18 | 7.23 | 7.02 | qfq | 1,243,854 | 9,051,110 | -0.96% |
| 2024-07-09 | 7.17 | 7.36 | 7.04 | 7.30 | 7.09 | qfq | 1,561,579 | 11,250,399 | 1.11% |
| 2024-07-08 | 7.48 | 7.53 | 7.20 | 7.22 | 7.01 | qfq | 1,337,962 | 9,772,641 | -3.48% |
| 2024-07-05 | 7.32 | 7.50 | 7.15 | 7.48 | 7.27 | qfq | 1,691,203 | 12,452,735 | 2.19% |
| 2024-07-04 | 7.68 | 7.74 | 7.26 | 7.32 | 7.11 | qfq | 2,319,841 | 17,187,100 | -4.69% |
| 2024-07-03 | 7.66 | 7.76 | 7.54 | 7.68 | 7.46 | qfq | 2,090,200 | 16,051,117 | 0.39% |
| 2024-07-02 | 7.57 | 7.95 | 7.50 | 7.65 | 7.43 | qfq | 2,452,400 | 18,887,986 | 0.92% |
| 2024-07-01 | 7.47 | 7.59 | 7.35 | 7.58 | 7.36 | qfq | 1,415,400 | 10,605,578 | 1.47% |
| 2024-06-28 | 7.40 | 7.57 | 7.31 | 7.47 | 7.26 | qfq | 1,724,700 | 12,903,701 | 0.40% |
| 2024-06-27 | 7.53 | 7.62 | 7.39 | 7.44 | 7.23 | qfq | 1,556,441 | 11,639,493 | -1.46% |
| 2024-06-26 | 7.38 | 7.57 | 7.19 | 7.55 | 7.33 | qfq | 1,909,600 | 14,092,237 | 3.28% |
| 2024-06-25 | 7.12 | 7.42 | 7.07 | 7.31 | 7.10 | qfq | 2,348,800 | 17,116,796 | 2.96% |
| 2024-06-24 | 7.40 | 7.45 | 7.05 | 7.10 | 6.90 | qfq | 2,494,400 | 17,965,791 | -4.70% |
| 2024-06-21 | 7.44 | 7.58 | 7.39 | 7.45 | 7.24 | qfq | 1,571,700 | 11,763,355 | 0.00% |
| 2024-06-20 | 7.66 | 7.70 | 7.41 | 7.45 | 7.24 | qfq | 1,745,400 | 13,157,437 | -2.87% |
| 2024-06-19 | 7.58 | 7.74 | 7.56 | 7.67 | 7.45 | qfq | 1,779,200 | 13,599,551 | 0.79% |
| 2024-06-18 | 7.46 | 7.65 | 7.46 | 7.61 | 7.39 | qfq | 2,035,210 | 15,355,906 | 0.79% |
| 2024-06-17 | 7.66 | 7.77 | 7.49 | 7.55 | 7.33 | qfq | 2,546,100 | 19,307,654 | -3.33% |
| 2024-06-14 | 7.74 | 7.83 | 7.59 | 7.81 | 7.59 | qfq | 1,952,679 | 15,129,249 | 0.39% |
| 2024-06-13 | 7.87 | 7.91 | 7.68 | 7.78 | 7.56 | qfq | 1,707,701 | 13,286,979 | -1.27% |
| 2024-06-12 | 7.69 | 7.93 | 7.69 | 7.88 | 7.65 | qfq | 1,730,369 | 13,589,177 | 1.55% |
| 2024-06-11 | 7.66 | 7.79 | 7.52 | 7.76 | 7.54 | qfq | 1,917,300 | 14,675,734 | 0.00% |
| 2024-06-07 | 7.44 | 7.82 | 7.44 | 7.76 | 7.54 | qfq | 2,850,000 | 21,797,643 | 5.43% |
| 2024-06-06 | 7.89 | 8.05 | 7.24 | 7.36 | 7.15 | qfq | 3,353,361 | 25,108,535 | -6.84% |
| 2024-06-05 | 8.21 | 8.22 | 7.89 | 7.90 | 7.67 | qfq | 1,533,500 | 12,297,223 | -3.66% |
| 2024-06-04 | 8.30 | 8.33 | 8.07 | 8.20 | 7.97 | qfq | 1,710,000 | 13,960,449 | -2.03% |
| 2024-06-03 | 8.69 | 8.69 | 8.26 | 8.37 | 8.13 | qfq | 1,984,500 | 16,703,294 | -3.35% |
| 2024-05-31 | 8.56 | 8.67 | 8.53 | 8.66 | 8.41 | qfq | 1,309,400 | 11,264,232 | 0.93% |
| 2024-05-30 | 8.76 | 8.78 | 8.54 | 8.58 | 8.33 | qfq | 1,465,400 | 12,658,712 | -1.94% |
| 2024-05-29 | 8.69 | 8.82 | 8.61 | 8.75 | 8.50 | qfq | 1,331,621 | 11,650,021 | 0.92% |
| 2024-05-28 | 8.92 | 8.93 | 8.63 | 8.67 | 8.42 | qfq | 2,266,815 | 19,793,494 | -2.69% |
| 2024-05-27 | 8.90 | 8.97 | 8.73 | 8.91 | 8.66 | qfq | 1,288,037 | 11,385,136 | 0.91% |
| 2024-05-24 | 8.89 | 8.98 | 8.79 | 8.83 | 8.58 | qfq | 1,544,000 | 13,701,002 | -0.67% |
| 2024-05-23 | 9.11 | 9.13 | 8.87 | 8.89 | 8.64 | qfq | 1,922,817 | 17,244,092 | -2.31% |
| 2024-05-22 | 9.20 | 9.43 | 9.08 | 9.10 | 8.84 | qfq | 2,344,400 | 21,543,890 | -1.09% |
| 2024-05-21 | 9.03 | 9.23 | 8.98 | 9.20 | 8.94 | qfq | 2,338,100 | 21,427,589 | 1.21% |
| 2024-05-20 | 9.16 | 9.26 | 9.06 | 9.09 | 8.83 | qfq | 2,009,100 | 18,338,786 | -0.55% |
| 2024-05-17 | 9.11 | 9.24 | 9.01 | 9.14 | 8.88 | qfq | 1,757,560 | 16,004,835 | 0.66% |
| 2024-05-16 | 9.11 | 9.23 | 9.05 | 9.08 | 8.82 | qfq | 1,733,427 | 15,825,303 | -0.66% |
| 2024-05-15 | 9.06 | 9.28 | 9.02 | 9.14 | 8.88 | qfq | 2,492,700 | 22,839,446 | 0.00% |
| 2024-05-14 | 8.76 | 9.40 | 8.68 | 9.14 | 8.88 | qfq | 4,498,977 | 41,036,590 | 5.42% |
| 2024-05-13 | 8.89 | 8.95 | 8.58 | 8.67 | 8.42 | qfq | 1,871,123 | 16,243,554 | -2.91% |
| 2024-05-10 | 9.08 | 9.14 | 8.89 | 8.93 | 8.67 | qfq | 2,547,400 | 22,869,789 | -1.54% |
| 2024-05-09 | 8.83 | 9.10 | 8.73 | 9.07 | 8.81 | qfq | 2,465,200 | 22,192,492 | 3.42% |
| 2024-05-08 | 8.87 | 9.02 | 8.73 | 8.77 | 8.52 | qfq | 1,955,100 | 17,308,662 | -1.24% |
| 2024-05-07 | 8.81 | 8.89 | 8.70 | 8.88 | 8.63 | qfq | 2,330,000 | 20,563,522 | 1.60% |
| 2024-05-06 | 8.62 | 8.80 | 8.62 | 8.74 | 8.49 | qfq | 2,497,994 | 21,770,439 | 1.27% |
| 2024-04-30 | 8.39 | 8.75 | 8.38 | 8.63 | 8.38 | qfq | 4,071,900 | 34,953,277 | 2.86% |
| 2024-04-29 | 8.18 | 8.40 | 8.14 | 8.39 | 8.15 | qfq | 3,038,181 | 25,271,152 | 1.94% |
| 2024-04-26 | 7.94 | 8.24 | 7.86 | 8.23 | 7.99 | qfq | 2,680,160 | 21,611,114 | 3.00% |
| 2024-04-25 | 7.80 | 8.04 | 7.78 | 7.99 | 7.76 | qfq | 1,858,503 | 14,829,019 | 1.40% |
| 2024-04-24 | 7.75 | 7.90 | 7.67 | 7.88 | 7.65 | qfq | 2,256,756 | 17,633,665 | 1.68% |
| 2024-04-23 | 7.54 | 7.84 | 7.46 | 7.75 | 7.53 | qfq | 1,876,356 | 14,434,488 | 2.79% |
| 2024-04-22 | 7.46 | 7.58 | 7.22 | 7.54 | 7.32 | qfq | 1,679,400 | 12,520,429 | 1.34% |
| 2024-04-19 | 7.55 | 7.61 | 7.36 | 7.44 | 7.23 | qfq | 1,884,300 | 14,062,503 | -2.23% |
| 2024-04-18 | 7.78 | 7.87 | 7.57 | 7.61 | 7.39 | qfq | 2,700,030 | 20,786,078 | -3.67% |
| 2024-04-17 | 7.50 | 7.90 | 7.50 | 7.90 | 7.67 | qfq | 2,959,010 | 22,892,516 | 7.63% |
| 2024-04-16 | 7.70 | 7.79 | 7.26 | 7.34 | 7.13 | qfq | 2,956,069 | 22,017,488 | -7.09% |
| 2024-04-15 | 8.57 | 8.67 | 7.75 | 7.90 | 7.67 | qfq | 4,408,608 | 35,550,238 | -8.99% |
| 2024-04-12 | 8.77 | 8.99 | 8.66 | 8.68 | 8.43 | qfq | 2,336,600 | 20,555,058 | -0.91% |
| 2024-04-11 | 8.80 | 8.99 | 8.72 | 8.76 | 8.51 | qfq | 1,893,476 | 16,764,282 | -0.68% |
| 2024-04-10 | 9.10 | 9.11 | 8.77 | 8.82 | 8.57 | qfq | 1,802,917 | 15,999,455 | -3.08% |
| 2024-04-09 | 8.89 | 9.11 | 8.87 | 9.10 | 8.84 | qfq | 1,297,068 | 11,700,888 | 2.36% |
| 2024-04-08 | 9.16 | 9.19 | 8.85 | 8.89 | 8.64 | qfq | 1,987,800 | 17,838,816 | -3.16% |
| 2024-04-03 | 9.22 | 9.35 | 9.07 | 9.18 | 8.92 | qfq | 1,865,935 | 17,129,319 | 0.22% |
| 2024-04-02 | 9.08 | 9.17 | 9.03 | 9.16 | 8.90 | qfq | 1,530,000 | 13,961,677 | 0.44% |
| 2024-04-01 | 8.89 | 9.12 | 8.89 | 9.12 | 8.86 | qfq | 1,943,400 | 17,576,619 | 2.93% |
| 2024-03-29 | 8.81 | 8.90 | 8.75 | 8.86 | 8.61 | qfq | 1,969,100 | 17,379,125 | 1.03% |
| 2024-03-28 | 8.57 | 8.85 | 8.51 | 8.77 | 8.52 | qfq | 1,662,730 | 14,522,167 | 2.33% |
| 2024-03-27 | 8.83 | 8.93 | 8.57 | 8.57 | 8.33 | qfq | 2,004,000 | 17,562,268 | -3.27% |
| 2024-03-26 | 8.82 | 8.97 | 8.70 | 8.86 | 8.61 | qfq | 1,686,430 | 14,884,267 | 0.57% |
| 2024-03-25 | 8.95 | 9.09 | 8.80 | 8.81 | 8.56 | qfq | 2,324,000 | 20,817,418 | -1.56% |
| 2024-03-22 | 9.19 | 9.20 | 8.90 | 8.95 | 8.69 | qfq | 2,656,701 | 23,982,907 | -2.40% |
| 2024-03-21 | 9.31 | 9.38 | 9.06 | 9.17 | 8.91 | qfq | 3,575,510 | 32,827,663 | -1.61% |
| 2024-03-20 | 9.00 | 9.35 | 8.92 | 9.32 | 9.05 | qfq | 4,204,543 | 38,552,327 | 3.90% |
| 2024-03-19 | 8.84 | 9.05 | 8.75 | 8.97 | 8.71 | qfq | 3,289,317 | 29,535,419 | 1.36% |
| 2024-03-18 | 8.71 | 8.88 | 8.71 | 8.85 | 8.60 | qfq | 2,811,056 | 24,805,887 | 1.72% |
| 2024-03-15 | 8.52 | 8.75 | 8.51 | 8.70 | 8.45 | qfq | 2,419,713 | 20,906,331 | 1.75% |
| 2024-03-14 | 8.68 | 8.74 | 8.45 | 8.55 | 8.31 | qfq | 2,170,181 | 18,651,714 | -0.93% |
| 2024-03-13 | 8.56 | 8.67 | 8.53 | 8.63 | 8.38 | qfq | 2,485,002 | 21,379,234 | 0.58% |
| 2024-03-12 | 8.55 | 8.59 | 8.44 | 8.58 | 8.33 | qfq | 2,954,657 | 25,235,827 | 1.06% |
| 2024-03-11 | 8.37 | 8.54 | 8.33 | 8.49 | 8.25 | qfq | 2,735,273 | 23,035,355 | 1.68% |
| 2024-03-08 | 8.31 | 8.45 | 8.22 | 8.35 | 8.11 | qfq | 2,589,100 | 21,566,856 | 0.60% |
| 2024-03-07 | 8.41 | 8.47 | 8.29 | 8.30 | 8.06 | qfq | 3,622,097 | 30,367,606 | -1.19% |
| 2024-03-06 | 8.26 | 8.47 | 8.18 | 8.40 | 8.16 | qfq | 3,253,400 | 27,166,411 | 0.60% |
| 2024-03-05 | 8.68 | 8.68 | 8.31 | 8.35 | 8.11 | qfq | 4,926,213 | 41,560,426 | -5.01% |
| 2024-03-04 | 8.64 | 8.84 | 8.37 | 8.79 | 8.54 | qfq | 5,316,443 | 45,714,599 | 3.78% |
| 2024-03-01 | 8.36 | 8.48 | 8.27 | 8.47 | 8.23 | qfq | 3,230,800 | 27,055,089 | 1.07% |
| 2024-02-29 | 8.16 | 8.41 | 8.01 | 8.38 | 8.14 | qfq | 3,792,300 | 31,220,980 | 3.46% |
| 2024-02-28 | 8.92 | 9.04 | 8.08 | 8.10 | 7.87 | qfq | 5,582,584 | 48,040,841 | -8.99% |
| 2024-02-27 | 8.60 | 8.90 | 8.50 | 8.90 | 8.65 | qfq | 3,615,700 | 31,722,383 | 3.13% |
| 2024-02-26 | 8.45 | 8.86 | 8.41 | 8.63 | 8.38 | qfq | 4,432,059 | 38,069,768 | 2.13% |
| 2024-02-23 | 8.25 | 8.48 | 8.19 | 8.45 | 8.21 | qfq | 3,244,900 | 26,996,178 | 2.42% |
| 2024-02-22 | 8.04 | 8.25 | 8.00 | 8.25 | 8.01 | qfq | 3,046,432 | 24,755,696 | 2.10% |
| 2024-02-21 | 7.83 | 8.35 | 7.80 | 8.08 | 7.85 | qfq | 3,599,014 | 29,264,906 | 2.28% |
| 2024-02-20 | 7.85 | 7.93 | 7.64 | 7.90 | 7.67 | qfq | 2,812,005 | 21,977,274 | 1.41% |
| 2024-02-19 | 7.59 | 7.94 | 7.58 | 7.79 | 7.57 | qfq | 4,138,814 | 32,191,514 | 3.04% |
| 2024-02-08 | 6.99 | 7.83 | 6.82 | 7.56 | 7.34 | qfq | 5,452,053 | 39,448,290 | 9.72% |
| 2024-02-07 | 7.25 | 7.50 | 6.87 | 6.89 | 6.69 | qfq | 4,908,300 | 35,207,643 | -6.39% |
| 2024-02-06 | 6.96 | 7.66 | 6.80 | 7.36 | 7.15 | qfq | 3,923,530 | 28,119,449 | 0.82% |
| 2024-02-05 | 8.30 | 8.30 | 7.22 | 7.30 | 7.09 | qfq | 4,974,100 | 37,795,132 | -12.47% |
| 2024-02-02 | 8.91 | 9.03 | 8.08 | 8.34 | 8.10 | qfq | 4,814,462 | 41,238,363 | -6.50% |
| 2024-02-01 | 8.63 | 9.06 | 8.48 | 8.92 | 8.67 | qfq | 5,075,138 | 44,616,808 | 1.94% |
| 2024-01-31 | 9.18 | 9.27 | 8.70 | 8.75 | 8.50 | qfq | 4,061,600 | 36,362,586 | -4.89% |
| 2024-01-30 | 9.51 | 9.60 | 9.17 | 9.20 | 8.94 | qfq | 3,903,218 | 36,417,540 | -4.27% |
| 2024-01-29 | 10.29 | 10.33 | 9.61 | 9.61 | 9.34 | qfq | 4,492,597 | 44,405,466 | -6.24% |
| 2024-01-26 | 10.55 | 10.68 | 10.21 | 10.25 | 9.96 | qfq | 4,722,251 | 49,055,204 | -3.57% |
| 2024-01-25 | 10.42 | 10.66 | 10.14 | 10.63 | 10.33 | qfq | 5,591,208 | 58,268,969 | 1.82% |
| 2024-01-24 | 9.98 | 10.87 | 9.95 | 10.44 | 10.14 | qfq | 7,173,874 | 74,740,538 | 4.92% |
| 2024-01-23 | 10.22 | 10.26 | 9.54 | 9.95 | 9.67 | qfq | 7,588,471 | 75,018,190 | -3.40% |
| 2024-01-22 | 11.00 | 11.11 | 9.91 | 10.30 | 10.01 | qfq | 9,161,981 | 97,692,040 | -6.11% |
| 2024-01-19 | 10.54 | 11.38 | 10.45 | 10.97 | 10.66 | qfq | 10,246,534 | 112,042,944 | 4.08% |
| 2024-01-18 | 10.86 | 10.87 | 10.25 | 10.54 | 10.24 | qfq | 9,923,621 | 104,696,772 | -4.53% |
| 2024-01-17 | 10.83 | 11.43 | 10.58 | 11.04 | 10.72 | qfq | 12,225,035 | 134,557,082 | 1.94% |
| 2024-01-16 | 10.82 | 11.23 | 10.61 | 10.83 | 10.52 | qfq | 7,813,185 | 84,999,294 | 2.07% |
| 2024-01-15 | 10.55 | 10.65 | 10.49 | 10.61 | 10.31 | qfq | 1,323,800 | 14,008,803 | 0.47% |
| 2024-01-12 | 10.70 | 10.79 | 10.55 | 10.56 | 10.26 | qfq | 1,847,334 | 19,717,774 | -0.85% |
| 2024-01-11 | 10.61 | 10.75 | 10.49 | 10.65 | 10.35 | qfq | 2,124,121 | 22,515,142 | 0.38% |
| 2024-01-10 | 10.56 | 10.77 | 10.43 | 10.61 | 10.31 | qfq | 2,559,000 | 27,168,556 | 0.76% |
| 2024-01-09 | 10.52 | 10.68 | 10.47 | 10.53 | 10.23 | qfq | 2,126,683 | 22,448,940 | 1.25% |
| 2024-01-08 | 10.72 | 10.74 | 10.39 | 10.40 | 10.10 | qfq | 3,502,547 | 36,975,724 | -2.62% |
| 2024-01-05 | 10.74 | 11.00 | 10.60 | 10.68 | 10.37 | qfq | 3,928,160 | 42,394,429 | -0.37% |
| 2024-01-04 | 10.69 | 10.78 | 10.65 | 10.72 | 10.41 | qfq | 1,420,900 | 15,226,588 | -0.09% |
| 2024-01-03 | 10.78 | 10.81 | 10.59 | 10.73 | 10.42 | qfq | 1,412,050 | 15,095,194 | 0.19% |
| 2024-01-02 | 10.65 | 10.80 | 10.59 | 10.71 | 10.40 | qfq | 2,351,805 | 25,166,889 | 0.47% |
| 2023-12-29 | 10.51 | 10.68 | 10.51 | 10.66 | 10.36 | qfq | 1,759,450 | 18,635,207 | 1.14% |
| 2023-12-28 | 10.28 | 10.58 | 10.18 | 10.54 | 10.24 | qfq | 2,439,300 | 25,381,127 | 2.23% |
| 2023-12-27 | 10.26 | 10.42 | 10.20 | 10.31 | 10.02 | qfq | 1,936,001 | 19,941,716 | 0.19% |
| 2023-12-26 | 10.46 | 10.47 | 10.26 | 10.29 | 10.00 | qfq | 2,354,589 | 24,314,252 | -1.44% |
| 2023-12-25 | 10.69 | 10.74 | 10.40 | 10.44 | 10.14 | qfq | 2,480,701 | 26,023,017 | -2.06% |
| 2023-12-22 | 10.93 | 10.93 | 10.64 | 10.66 | 10.36 | qfq | 1,856,702 | 20,035,411 | -1.66% |
| 2023-12-21 | 10.67 | 10.86 | 10.52 | 10.84 | 10.53 | qfq | 1,899,249 | 20,342,119 | 1.69% |
| 2023-12-20 | 10.71 | 10.87 | 10.65 | 10.66 | 10.36 | qfq | 1,559,750 | 16,789,305 | -0.47% |
| 2023-12-19 | 10.66 | 10.80 | 10.59 | 10.71 | 10.40 | qfq | 1,387,960 | 14,796,918 | 0.66% |
| 2023-12-18 | 10.92 | 10.92 | 10.59 | 10.64 | 10.34 | qfq | 2,378,700 | 25,518,796 | -2.56% |
| 2023-12-15 | 10.88 | 10.99 | 10.80 | 10.92 | 10.61 | qfq | 2,354,235 | 25,669,945 | 0.92% |
| 2023-12-14 | 10.99 | 11.06 | 10.77 | 10.82 | 10.51 | qfq | 3,178,390 | 34,567,344 | -1.10% |
| 2023-12-13 | 11.22 | 11.29 | 10.92 | 10.94 | 10.63 | qfq | 3,253,900 | 35,904,510 | -3.01% |
| 2023-12-12 | 11.35 | 11.35 | 11.19 | 11.28 | 10.96 | qfq | 1,979,901 | 22,289,834 | -0.44% |
| 2023-12-11 | 11.30 | 11.48 | 11.20 | 11.33 | 11.01 | qfq | 2,002,202 | 22,689,626 | 0.18% |
| 2023-12-08 | 11.58 | 11.64 | 11.29 | 11.31 | 10.99 | qfq | 1,629,201 | 18,624,145 | -2.33% |
| 2023-12-07 | 11.65 | 11.74 | 11.49 | 11.58 | 11.25 | qfq | 1,359,100 | 15,740,149 | -0.77% |
| 2023-12-06 | 11.61 | 11.77 | 11.52 | 11.67 | 11.34 | qfq | 1,278,300 | 14,902,130 | 0.60% |
| 2023-12-05 | 11.74 | 11.77 | 11.60 | 11.60 | 11.27 | qfq | 1,222,001 | 14,270,880 | -1.19% |
| 2023-12-04 | 11.93 | 11.96 | 11.59 | 11.74 | 11.40 | qfq | 2,199,600 | 25,802,221 | -1.51% |
| 2023-12-01 | 11.87 | 11.99 | 11.78 | 11.92 | 11.58 | qfq | 983,660 | 11,717,983 | 0.42% |
| 2023-11-30 | 11.91 | 12.00 | 11.80 | 11.87 | 11.53 | qfq | 1,307,600 | 15,525,576 | -0.34% |
| 2023-11-29 | 12.02 | 12.08 | 11.89 | 11.91 | 11.57 | qfq | 891,190 | 10,644,827 | -0.92% |
| 2023-11-28 | 11.79 | 12.05 | 11.73 | 12.02 | 11.68 | qfq | 1,520,227 | 18,168,556 | 1.95% |
| 2023-11-27 | 12.00 | 12.04 | 11.79 | 11.79 | 11.45 | qfq | 1,719,338 | 20,399,257 | -1.67% |
| 2023-11-24 | 12.10 | 12.12 | 11.91 | 11.99 | 11.65 | qfq | 1,430,100 | 17,147,178 | -0.75% |
| 2023-11-23 | 12.00 | 12.12 | 11.99 | 12.08 | 11.73 | qfq | 1,243,900 | 14,998,888 | 0.50% |
| 2023-11-22 | 12.17 | 12.21 | 12.01 | 12.02 | 11.68 | qfq | 2,057,100 | 24,843,183 | -1.39% |
| 2023-11-21 | 12.19 | 12.34 | 12.11 | 12.19 | 11.84 | qfq | 2,527,500 | 30,931,874 | 0.25% |
| 2023-11-20 | 12.14 | 12.23 | 12.02 | 12.16 | 11.81 | qfq | 1,798,900 | 21,779,048 | 0.16% |
| 2023-11-17 | 12.11 | 12.16 | 12.02 | 12.14 | 11.79 | qfq | 1,188,160 | 14,367,221 | 0.33% |
| 2023-11-16 | 12.26 | 12.28 | 12.09 | 12.10 | 11.75 | qfq | 1,316,100 | 16,010,966 | -1.22% |
| 2023-11-15 | 12.23 | 12.30 | 12.19 | 12.25 | 11.90 | qfq | 1,584,328 | 19,391,701 | 0.33% |
| 2023-11-14 | 12.18 | 12.23 | 12.08 | 12.21 | 11.86 | qfq | 1,575,128 | 19,146,997 | 0.16% |
| 2023-11-13 | 12.08 | 12.19 | 12.01 | 12.19 | 11.84 | qfq | 1,679,954 | 20,312,928 | 1.41% |
| 2023-11-10 | 12.04 | 12.08 | 11.88 | 12.02 | 11.68 | qfq | 1,078,900 | 12,927,694 | 0.08% |
| 2023-11-09 | 12.09 | 12.17 | 11.99 | 12.01 | 11.67 | qfq | 1,559,968 | 18,812,623 | -0.58% |
| 2023-11-08 | 12.15 | 12.22 | 12.04 | 12.08 | 11.73 | qfq | 1,179,500 | 14,302,405 | -0.58% |
| 2023-11-07 | 12.18 | 12.20 | 12.00 | 12.15 | 11.80 | qfq | 1,672,900 | 20,253,819 | -0.16% |
| 2023-11-06 | 12.07 | 12.18 | 11.95 | 12.17 | 11.82 | qfq | 1,204,100 | 14,553,884 | 1.84% |
| 2023-11-03 | 12.01 | 12.12 | 11.88 | 11.95 | 11.61 | qfq | 1,123,700 | 13,501,798 | 0.59% |
| 2023-11-02 | 12.17 | 12.17 | 11.86 | 11.88 | 11.54 | qfq | 1,495,700 | 17,880,137 | -1.82% |
| 2023-11-01 | 12.03 | 12.19 | 11.94 | 12.10 | 11.75 | qfq | 1,339,100 | 16,177,262 | 1.09% |
| 2023-10-31 | 11.94 | 12.09 | 11.83 | 11.97 | 11.63 | qfq | 1,459,213 | 17,511,540 | 0.25% |
| 2023-10-30 | 11.70 | 12.18 | 11.70 | 11.94 | 11.60 | qfq | 2,749,300 | 32,837,960 | 2.05% |
| 2023-10-27 | 11.30 | 11.80 | 11.20 | 11.70 | 11.37 | qfq | 3,775,787 | 43,738,271 | 3.54% |
| 2023-10-26 | 12.04 | 12.13 | 11.20 | 11.30 | 10.98 | qfq | 4,725,045 | 54,579,765 | -7.07% |
| 2023-10-25 | 12.27 | 12.28 | 11.99 | 12.16 | 11.81 | qfq | 1,777,900 | 21,536,430 | 0.33% |
| 2023-10-24 | 11.69 | 12.13 | 11.61 | 12.12 | 11.77 | qfq | 2,380,034 | 28,549,532 | 4.75% |
| 2023-10-23 | 11.94 | 11.94 | 11.53 | 11.57 | 11.24 | qfq | 1,792,201 | 20,885,429 | -2.36% |
| 2023-10-20 | 11.90 | 12.08 | 11.80 | 11.85 | 11.51 | qfq | 1,157,400 | 13,767,912 | -0.34% |
| 2023-10-19 | 11.85 | 12.13 | 11.74 | 11.89 | 11.55 | qfq | 1,530,800 | 18,310,939 | -0.17% |
| 2023-10-18 | 12.10 | 12.13 | 11.83 | 11.91 | 11.57 | qfq | 1,263,900 | 15,086,114 | -1.89% |
| 2023-10-17 | 12.05 | 12.32 | 12.00 | 12.14 | 11.79 | qfq | 1,718,900 | 20,861,452 | 1.59% |
| 2023-10-16 | 12.03 | 12.20 | 11.91 | 11.95 | 11.61 | qfq | 1,525,800 | 18,333,250 | -0.08% |
| 2023-10-13 | 12.29 | 12.29 | 11.89 | 11.96 | 11.62 | qfq | 2,009,700 | 24,157,448 | -3.00% |
| 2023-10-12 | 12.26 | 12.51 | 12.26 | 12.33 | 11.98 | qfq | 1,591,500 | 19,644,783 | 0.57% |
| 2023-10-11 | 12.18 | 12.37 | 12.09 | 12.26 | 11.91 | qfq | 1,617,200 | 19,824,301 | 1.24% |
| 2023-10-10 | 12.27 | 12.29 | 12.02 | 12.11 | 11.76 | qfq | 1,845,700 | 22,380,669 | -0.41% |
| 2023-10-09 | 12.64 | 12.75 | 12.10 | 12.16 | 11.81 | qfq | 3,908,800 | 48,001,517 | -4.63% |
| 2023-09-28 | 12.60 | 12.87 | 12.60 | 12.75 | 12.39 | qfq | 1,782,300 | 22,751,707 | 1.51% |
| 2023-09-27 | 12.40 | 12.66 | 12.32 | 12.56 | 12.20 | qfq | 1,849,300 | 23,216,812 | 1.62% |
| 2023-09-26 | 12.53 | 12.57 | 12.36 | 12.36 | 12.01 | qfq | 1,674,400 | 20,857,269 | -1.44% |
| 2023-09-25 | 12.65 | 12.79 | 12.52 | 12.54 | 12.18 | qfq | 1,778,100 | 22,458,498 | -0.95% |
| 2023-09-22 | 12.60 | 12.68 | 12.45 | 12.66 | 12.30 | qfq | 1,339,100 | 16,871,145 | 0.48% |
| 2023-09-21 | 12.80 | 12.83 | 12.51 | 12.60 | 12.24 | qfq | 2,465,700 | 31,119,871 | -2.02% |
| 2023-09-20 | 12.74 | 12.96 | 12.68 | 12.86 | 12.49 | qfq | 2,674,400 | 34,386,038 | 0.94% |
| 2023-09-19 | 12.90 | 12.98 | 12.67 | 12.74 | 12.38 | qfq | 1,948,600 | 24,871,865 | -1.77% |
| 2023-09-18 | 12.78 | 12.99 | 12.66 | 12.97 | 12.60 | qfq | 2,841,400 | 36,524,520 | 1.25% |
| 2023-09-15 | 12.39 | 12.83 | 12.32 | 12.81 | 12.44 | qfq | 3,351,800 | 42,533,246 | 3.39% |
| 2023-09-14 | 12.58 | 12.60 | 12.33 | 12.39 | 12.04 | qfq | 1,698,999 | 21,115,072 | -1.35% |
| 2023-09-13 | 12.83 | 12.83 | 12.48 | 12.56 | 12.20 | qfq | 2,471,100 | 31,165,195 | -2.10% |
| 2023-09-12 | 12.63 | 12.97 | 12.35 | 12.83 | 12.46 | qfq | 3,674,600 | 46,949,599 | 1.74% |
| 2023-09-11 | 12.70 | 12.72 | 12.45 | 12.61 | 12.25 | qfq | 1,690,700 | 21,328,150 | 0.40% |
| 2023-09-08 | 12.68 | 12.84 | 12.47 | 12.56 | 12.20 | qfq | 1,591,300 | 20,037,141 | -0.16% |
| 2023-09-07 | 12.72 | 12.83 | 12.53 | 12.58 | 12.22 | qfq | 1,552,700 | 19,651,636 | -1.49% |
| 2023-09-06 | 12.81 | 12.92 | 12.70 | 12.77 | 12.41 | qfq | 1,710,500 | 21,907,252 | -0.31% |
| 2023-09-05 | 12.99 | 13.03 | 12.75 | 12.81 | 12.44 | qfq | 1,863,900 | 23,941,387 | -1.31% |
| 2023-09-04 | 13.00 | 13.20 | 12.92 | 12.98 | 12.61 | qfq | 2,382,300 | 31,013,306 | -0.61% |
| 2023-09-01 | 12.98 | 13.20 | 12.80 | 13.06 | 12.69 | qfq | 3,304,369 | 43,093,276 | 1.63% |
| 2023-08-31 | 12.96 | 13.05 | 12.81 | 12.85 | 12.48 | qfq | 2,548,000 | 32,837,992 | -1.08% |
| 2023-08-30 | 12.92 | 13.12 | 12.80 | 12.99 | 12.62 | qfq | 4,301,461 | 55,923,643 | 1.25% |
| 2023-08-29 | 12.15 | 12.92 | 12.06 | 12.83 | 12.46 | qfq | 5,109,615 | 65,170,083 | 5.34% |
| 2023-08-28 | 12.34 | 12.48 | 12.00 | 12.18 | 11.83 | qfq | 3,631,034 | 44,524,311 | 4.19% |
| 2023-08-25 | 11.82 | 12.06 | 11.61 | 11.69 | 11.36 | qfq | 1,958,141 | 23,183,714 | -1.10% |
| 2023-08-24 | 11.83 | 11.95 | 11.52 | 11.82 | 11.48 | qfq | 2,070,034 | 24,365,750 | 0.17% |
| 2023-08-23 | 12.22 | 12.22 | 11.76 | 11.80 | 11.46 | qfq | 2,188,600 | 26,038,885 | -3.36% |
| 2023-08-22 | 12.40 | 12.60 | 12.00 | 12.21 | 11.86 | qfq | 2,804,900 | 34,342,560 | -2.01% |
| 2023-08-21 | 12.47 | 12.78 | 12.45 | 12.46 | 12.10 | qfq | 2,567,400 | 32,265,910 | -0.95% |
| 2023-08-18 | 12.88 | 12.88 | 12.57 | 12.58 | 12.22 | qfq | 3,445,700 | 43,600,246 | -2.18% |
| 2023-08-17 | 12.77 | 12.97 | 12.77 | 12.86 | 12.49 | qfq | 4,984,582 | 63,965,454 | -0.08% |
| 2023-08-16 | 12.52 | 13.24 | 12.46 | 12.87 | 12.50 | qfq | 8,436,000 | 108,966,192 | 3.37% |
| 2023-08-15 | 12.24 | 12.51 | 12.12 | 12.45 | 12.09 | qfq | 2,179,564 | 26,975,746 | 1.80% |
| 2023-08-14 | 12.06 | 12.25 | 12.00 | 12.23 | 11.88 | qfq | 1,948,600 | 23,650,260 | 0.74% |
| 2023-08-11 | 12.40 | 12.40 | 12.13 | 12.14 | 11.79 | qfq | 2,317,871 | 28,353,200 | -2.02% |
| 2023-08-10 | 12.39 | 12.39 | 12.18 | 12.39 | 12.04 | qfq | 1,460,835 | 17,968,239 | 0.73% |
| 2023-08-09 | 12.36 | 12.42 | 12.22 | 12.30 | 11.95 | qfq | 1,284,300 | 15,800,438 | -0.40% |
| 2023-08-08 | 12.44 | 12.44 | 12.25 | 12.35 | 12.00 | qfq | 1,405,455 | 17,323,755 | 0.16% |
| 2023-08-07 | 12.39 | 12.51 | 12.27 | 12.33 | 11.98 | qfq | 2,232,891 | 27,571,165 | -0.88% |
| 2023-08-04 | 12.75 | 12.75 | 12.38 | 12.44 | 12.08 | qfq | 2,659,700 | 33,230,360 | -2.28% |
| 2023-08-03 | 12.51 | 12.76 | 12.46 | 12.73 | 12.37 | qfq | 2,605,334 | 32,886,220 | 1.27% |
| 2023-08-02 | 12.56 | 12.66 | 12.42 | 12.57 | 12.21 | qfq | 1,964,400 | 24,582,584 | -0.40% |
| 2023-08-01 | 12.88 | 12.88 | 12.56 | 12.62 | 12.26 | qfq | 2,974,300 | 37,640,849 | -1.94% |
| 2023-07-31 | 12.63 | 12.89 | 12.53 | 12.87 | 12.50 | qfq | 4,375,200 | 55,723,401 | 1.34% |
| 2023-07-28 | 12.26 | 12.74 | 12.26 | 12.70 | 12.34 | qfq | 5,015,200 | 63,144,991 | 3.08% |
| 2023-07-27 | 12.46 | 12.54 | 12.31 | 12.32 | 11.97 | qfq | 3,221,201 | 39,877,780 | -1.60% |
| 2023-07-26 | 12.36 | 12.57 | 12.31 | 12.52 | 12.16 | qfq | 5,353,300 | 66,620,553 | 0.97% |
| 2023-07-25 | 12.54 | 12.73 | 12.34 | 12.40 | 12.05 | qfq | 6,390,063 | 79,609,412 | -1.51% |
| 2023-07-24 | 12.80 | 12.86 | 12.46 | 12.59 | 12.23 | qfq | 8,819,700 | 110,984,404 | -3.38% |
| 2023-07-21 | 12.23 | 13.48 | 12.15 | 13.03 | 12.66 | qfq | 14,078,197 | 180,933,660 | 7.33% |
| 2023-07-20 | 12.05 | 12.26 | 12.05 | 12.14 | 11.79 | qfq | 2,328,370 | 28,326,890 | 0.33% |
| 2023-07-19 | 11.91 | 12.15 | 11.81 | 12.10 | 11.75 | qfq | 1,938,687 | 23,339,460 | 1.68% |
| 2023-07-18 | 11.72 | 11.92 | 11.69 | 11.90 | 11.56 | qfq | 1,233,934 | 14,588,407 | 0.85% |