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
鼎熔岩301028.SZ
最近收盘价12.422026-07-17
最近交易日2026-07-17
成交量（股）5,901,480
成交额（元）75,455,215
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-13 | 2025-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-29 | 2024-11-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | 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 | 13.43 | 13.45 | 12.27 | 12.42 | 12.42 | qfq | 5,901,480 | 75,455,215 | -6.83% |
| 2026-07-16 | 13.90 | 13.93 | 13.25 | 13.33 | 13.33 | qfq | 5,984,593 | 81,262,661 | -4.10% |
| 2026-07-15 | 13.74 | 14.05 | 13.44 | 13.90 | 13.90 | qfq | 7,311,036 | 101,003,662 | 0.72% |
| 2026-07-14 | 13.33 | 13.96 | 13.32 | 13.80 | 13.80 | qfq | 11,143,988 | 152,162,537 | 4.07% |
| 2026-07-13 | 15.61 | 15.95 | 13.18 | 13.26 | 13.26 | qfq | 13,807,106 | 193,237,701 | -15.97% |
| 2026-07-10 | 15.81 | 16.49 | 15.72 | 15.78 | 15.78 | qfq | 6,365,751 | 101,747,139 | -1.31% |
| 2026-07-09 | 15.59 | 16.12 | 15.34 | 15.99 | 15.99 | qfq | 7,006,106 | 110,447,149 | 2.57% |
| 2026-07-08 | 16.92 | 16.98 | 15.40 | 15.59 | 15.59 | qfq | 7,266,143 | 115,867,577 | -7.59% |
| 2026-07-07 | 17.63 | 17.89 | 16.75 | 16.87 | 16.87 | qfq | 5,920,473 | 101,379,519 | -4.85% |
| 2026-07-06 | 18.31 | 18.56 | 17.38 | 17.73 | 17.73 | qfq | 8,278,900 | 146,957,962 | -2.74% |
| 2026-07-03 | 17.02 | 18.65 | 16.85 | 18.23 | 18.23 | qfq | 12,381,186 | 221,803,997 | 7.11% |
| 2026-07-02 | 16.30 | 18.18 | 16.11 | 17.02 | 17.02 | qfq | 11,808,733 | 205,411,730 | 2.96% |
| 2026-07-01 | 15.99 | 16.58 | 15.72 | 16.53 | 16.53 | qfq | 6,468,841 | 104,568,541 | 3.57% |
| 2026-06-30 | 15.13 | 16.06 | 15.03 | 15.96 | 15.96 | qfq | 5,655,539 | 88,222,474 | 5.07% |
| 2026-06-29 | 15.95 | 16.06 | 15.08 | 15.19 | 15.19 | qfq | 7,774,400 | 119,684,391 | -4.16% |
| 2026-06-26 | 16.12 | 16.92 | 15.50 | 15.85 | 15.85 | qfq | 9,336,502 | 150,398,782 | -0.69% |
| 2026-06-25 | 16.45 | 16.62 | 15.80 | 15.96 | 15.96 | qfq | 6,963,263 | 111,844,332 | -2.68% |
| 2026-06-24 | 16.87 | 16.96 | 16.36 | 16.40 | 16.40 | qfq | 5,907,754 | 97,878,976 | -4.04% |
| 2026-06-23 | 17.02 | 17.68 | 16.97 | 17.09 | 17.09 | qfq | 5,361,637 | 92,718,392 | -0.87% |
| 2026-06-22 | 17.62 | 18.13 | 16.85 | 17.24 | 17.24 | qfq | 6,504,082 | 112,329,683 | -2.16% |
| 2026-06-18 | 17.88 | 17.92 | 17.43 | 17.62 | 17.62 | qfq | 6,748,903 | 119,108,732 | -1.45% |
| 2026-06-17 | 16.94 | 17.95 | 16.65 | 17.88 | 17.88 | qfq | 9,415,989 | 164,492,676 | 5.05% |
| 2026-06-16 | 16.97 | 17.43 | 16.81 | 17.02 | 17.02 | qfq | 6,743,076 | 115,246,333 | -0.47% |
| 2026-06-15 | 16.27 | 17.16 | 16.03 | 17.10 | 17.10 | qfq | 9,054,917 | 151,670,523 | 7.21% |
| 2026-06-12 | 15.89 | 16.61 | 15.89 | 15.95 | 15.95 | qfq | 7,451,825 | 121,041,383 | 1.79% |
| 2026-06-11 | 16.00 | 16.18 | 15.53 | 15.67 | 15.67 | qfq | 6,065,214 | 95,451,462 | -3.03% |
| 2026-06-10 | 16.78 | 16.79 | 15.85 | 16.16 | 16.16 | qfq | 7,539,033 | 122,132,325 | -4.83% |
| 2026-06-09 | 17.37 | 17.41 | 16.76 | 16.98 | 16.98 | qfq | 6,618,313 | 112,310,210 | -1.16% |
| 2026-06-08 | 18.00 | 18.30 | 17.00 | 17.18 | 17.18 | qfq | 8,419,006 | 148,174,892 | -6.27% |
| 2026-06-05 | 18.18 | 18.66 | 17.50 | 18.33 | 18.33 | qfq | 8,524,203 | 154,867,186 | -0.22% |
| 2026-06-04 | 18.53 | 18.73 | 18.06 | 18.37 | 18.27 | qfq | 10,038,492 | 184,035,217 | -2.70% |
| 2026-06-03 | 19.41 | 19.75 | 18.51 | 18.88 | 18.78 | qfq | 15,226,191 | 288,705,908 | -3.97% |
| 2026-06-02 | 19.73 | 20.15 | 19.37 | 19.66 | 19.55 | qfq | 10,736,759 | 211,330,841 | -2.48% |
| 2026-06-01 | 20.08 | 21.19 | 19.50 | 20.16 | 20.05 | qfq | 14,568,968 | 298,152,994 | -0.79% |
| 2026-05-29 | 19.80 | 20.78 | 18.75 | 20.32 | 20.21 | qfq | 21,618,719 | 425,547,585 | 1.70% |
| 2026-05-28 | 20.05 | 20.42 | 19.70 | 19.98 | 19.87 | qfq | 13,505,259 | 269,185,906 | -2.68% |
| 2026-05-27 | 19.18 | 21.19 | 18.66 | 20.53 | 20.42 | qfq | 26,191,700 | 518,541,026 | 5.07% |
| 2026-05-26 | 19.88 | 19.94 | 19.00 | 19.54 | 19.43 | qfq | 14,309,587 | 277,564,210 | -2.74% |
| 2026-05-25 | 19.94 | 20.99 | 19.55 | 20.09 | 19.98 | qfq | 21,419,015 | 432,538,932 | -0.64% |
| 2026-05-22 | 20.59 | 21.33 | 19.75 | 20.22 | 20.11 | qfq | 21,304,917 | 434,580,841 | -0.98% |
| 2026-05-21 | 20.17 | 21.77 | 19.72 | 20.42 | 20.31 | qfq | 29,710,176 | 623,036,254 | 1.04% |
| 2026-05-20 | 19.51 | 20.78 | 19.39 | 20.21 | 20.10 | qfq | 25,377,559 | 511,942,134 | -0.93% |
| 2026-05-19 | 17.40 | 20.79 | 17.15 | 20.40 | 20.29 | qfq | 33,551,909 | 629,257,037 | 17.24% |
| 2026-05-18 | 17.40 | 18.29 | 17.25 | 17.40 | 17.31 | qfq | 18,557,150 | 326,845,907 | -1.14% |
| 2026-05-15 | 16.51 | 18.11 | 16.45 | 17.60 | 17.50 | qfq | 24,774,564 | 431,171,361 | 6.60% |
| 2026-05-14 | 17.34 | 17.38 | 16.51 | 16.51 | 16.42 | qfq | 15,107,164 | 254,810,409 | -4.79% |
| 2026-05-13 | 17.36 | 17.66 | 16.92 | 17.34 | 17.25 | qfq | 18,757,902 | 324,534,623 | -1.81% |
| 2026-05-12 | 17.15 | 18.12 | 17.06 | 17.66 | 17.56 | qfq | 27,181,037 | 481,128,280 | 2.44% |
| 2026-05-11 | 18.74 | 18.74 | 17.15 | 17.24 | 17.15 | qfq | 35,573,721 | 624,764,408 | -2.87% |
| 2026-05-08 | 16.05 | 17.75 | 15.53 | 17.75 | 17.65 | qfq | 36,827,195 | 610,451,172 | 20.01% |
| 2026-05-07 | 14.29 | 15.14 | 14.21 | 14.79 | 14.71 | qfq | 8,210,900 | 121,362,713 | 3.79% |
| 2026-05-06 | 14.21 | 14.35 | 14.18 | 14.25 | 14.17 | qfq | 2,801,698 | 39,931,351 | 0.99% |
| 2026-04-30 | 14.08 | 14.17 | 14.04 | 14.11 | 14.03 | qfq | 1,576,900 | 22,233,837 | 0.07% |
| 2026-04-29 | 13.82 | 14.17 | 13.75 | 14.10 | 14.02 | qfq | 2,344,790 | 32,989,247 | 1.88% |
| 2026-04-28 | 14.24 | 14.29 | 13.71 | 13.84 | 13.76 | qfq | 3,262,700 | 45,327,580 | -2.74% |
| 2026-04-27 | 13.97 | 14.36 | 13.78 | 14.23 | 14.15 | qfq | 3,528,500 | 49,853,269 | 2.30% |
| 2026-04-24 | 14.08 | 14.08 | 13.78 | 13.91 | 13.83 | qfq | 2,946,000 | 40,936,122 | -0.86% |
| 2026-04-23 | 14.44 | 14.45 | 13.95 | 14.03 | 13.95 | qfq | 2,855,000 | 40,244,903 | -1.96% |
| 2026-04-22 | 14.50 | 14.52 | 14.26 | 14.31 | 14.23 | qfq | 2,871,800 | 41,280,232 | -1.17% |
| 2026-04-21 | 14.66 | 14.67 | 14.35 | 14.48 | 14.40 | qfq | 2,858,744 | 41,346,160 | -1.09% |
| 2026-04-20 | 14.75 | 14.75 | 14.56 | 14.64 | 14.56 | qfq | 2,038,100 | 29,818,629 | -0.20% |
| 2026-04-17 | 14.61 | 14.75 | 14.51 | 14.67 | 14.59 | qfq | 2,243,600 | 32,875,771 | 0.14% |
| 2026-04-16 | 14.59 | 14.69 | 14.52 | 14.65 | 14.57 | qfq | 2,213,500 | 32,320,443 | 0.34% |
| 2026-04-15 | 14.75 | 14.83 | 14.55 | 14.60 | 14.52 | qfq | 2,153,300 | 31,587,075 | -1.02% |
| 2026-04-14 | 14.51 | 14.82 | 14.51 | 14.75 | 14.67 | qfq | 3,260,100 | 47,926,834 | 1.72% |
| 2026-04-13 | 14.25 | 14.62 | 14.21 | 14.50 | 14.42 | qfq | 2,224,800 | 32,062,213 | 1.19% |
| 2026-04-10 | 14.43 | 14.52 | 14.31 | 14.33 | 14.25 | qfq | 2,203,200 | 31,758,424 | 0.21% |
| 2026-04-09 | 14.44 | 14.56 | 14.24 | 14.30 | 14.22 | qfq | 2,338,400 | 33,627,200 | -1.99% |
| 2026-04-08 | 14.01 | 14.73 | 14.01 | 14.59 | 14.51 | qfq | 4,991,500 | 72,005,074 | 6.34% |
| 2026-04-07 | 13.65 | 13.82 | 13.47 | 13.72 | 13.65 | qfq | 1,591,454 | 21,832,198 | 1.03% |
| 2026-04-03 | 13.84 | 13.94 | 13.55 | 13.58 | 13.51 | qfq | 1,705,347 | 23,360,724 | -1.95% |
| 2026-04-02 | 13.96 | 14.11 | 13.70 | 13.85 | 13.77 | qfq | 1,773,300 | 24,609,468 | -1.56% |
| 2026-04-01 | 14.16 | 14.23 | 13.94 | 14.07 | 13.99 | qfq | 2,322,100 | 32,719,750 | 1.30% |
| 2026-03-31 | 13.99 | 14.38 | 13.89 | 13.89 | 13.81 | qfq | 3,225,900 | 45,562,346 | -0.71% |
| 2026-03-30 | 13.55 | 14.00 | 13.53 | 13.99 | 13.91 | qfq | 3,373,800 | 46,636,057 | 2.19% |
| 2026-03-27 | 13.48 | 13.85 | 13.24 | 13.69 | 13.62 | qfq | 2,398,100 | 32,735,989 | 1.18% |
| 2026-03-26 | 13.70 | 13.90 | 13.48 | 13.53 | 13.46 | qfq | 2,259,418 | 30,819,248 | -1.74% |
| 2026-03-25 | 13.63 | 13.90 | 13.63 | 13.77 | 13.70 | qfq | 2,602,818 | 35,849,450 | 1.10% |
| 2026-03-24 | 13.32 | 13.68 | 13.12 | 13.62 | 13.55 | qfq | 3,484,700 | 46,576,545 | 4.29% |
| 2026-03-23 | 13.61 | 13.90 | 12.94 | 13.06 | 12.99 | qfq | 5,520,962 | 73,869,754 | -6.18% |
| 2026-03-20 | 14.26 | 14.39 | 13.90 | 13.92 | 13.84 | qfq | 2,930,600 | 41,358,034 | -2.25% |
| 2026-03-19 | 14.61 | 14.67 | 14.16 | 14.24 | 14.16 | qfq | 3,479,600 | 49,960,931 | -3.85% |
| 2026-03-18 | 14.52 | 14.82 | 14.42 | 14.81 | 14.73 | qfq | 2,677,500 | 39,107,508 | 2.28% |
| 2026-03-17 | 14.79 | 14.89 | 14.42 | 14.48 | 14.40 | qfq | 2,722,800 | 39,963,279 | -1.76% |
| 2026-03-16 | 14.88 | 14.97 | 14.52 | 14.74 | 14.66 | qfq | 3,359,100 | 49,301,844 | -1.73% |
| 2026-03-13 | 14.74 | 15.39 | 14.68 | 15.00 | 14.92 | qfq | 5,134,380 | 77,442,202 | 1.15% |
| 2026-03-12 | 14.91 | 15.05 | 14.74 | 14.83 | 14.75 | qfq | 3,891,454 | 57,777,331 | -0.67% |
| 2026-03-11 | 14.95 | 15.13 | 14.79 | 14.93 | 14.85 | qfq | 3,576,984 | 53,415,601 | -0.07% |
| 2026-03-10 | 14.60 | 14.97 | 14.57 | 14.94 | 14.86 | qfq | 3,628,075 | 53,825,914 | 3.46% |
| 2026-03-09 | 14.67 | 14.75 | 14.17 | 14.44 | 14.36 | qfq | 4,903,300 | 70,545,255 | -3.28% |
| 2026-03-06 | 14.50 | 15.00 | 14.50 | 14.93 | 14.85 | qfq | 3,945,318 | 58,672,969 | 2.26% |
| 2026-03-05 | 14.54 | 14.73 | 14.46 | 14.60 | 14.52 | qfq | 3,239,000 | 47,319,927 | 2.24% |
| 2026-03-04 | 14.31 | 14.54 | 14.08 | 14.28 | 14.20 | qfq | 3,893,200 | 55,845,911 | -0.35% |
| 2026-03-03 | 15.15 | 15.18 | 14.31 | 14.33 | 14.25 | qfq | 6,108,881 | 89,831,533 | -4.21% |
| 2026-03-02 | 15.33 | 15.40 | 14.80 | 14.96 | 14.88 | qfq | 5,223,598 | 78,696,690 | -3.67% |
| 2026-02-27 | 15.57 | 15.57 | 15.41 | 15.53 | 15.45 | qfq | 2,910,400 | 45,095,783 | -0.70% |
| 2026-02-26 | 15.24 | 15.65 | 15.20 | 15.64 | 15.55 | qfq | 5,071,170 | 78,504,802 | 2.16% |
| 2026-02-25 | 15.22 | 15.36 | 15.14 | 15.31 | 15.23 | qfq | 3,966,600 | 60,622,873 | 0.59% |
| 2026-02-24 | 15.06 | 15.28 | 15.06 | 15.22 | 15.14 | qfq | 3,411,900 | 51,863,697 | 1.94% |
| 2026-02-13 | 15.02 | 15.19 | 14.93 | 14.93 | 14.85 | qfq | 2,964,500 | 44,578,119 | -1.39% |
| 2026-02-12 | 14.91 | 15.30 | 14.84 | 15.14 | 15.06 | qfq | 4,230,618 | 64,039,089 | 1.54% |
| 2026-02-11 | 14.80 | 15.00 | 14.75 | 14.91 | 14.83 | qfq | 2,872,100 | 42,865,360 | 0.81% |
| 2026-02-10 | 15.19 | 15.19 | 14.77 | 14.79 | 14.71 | qfq | 4,523,990 | 67,381,698 | -2.05% |
| 2026-02-09 | 15.04 | 15.22 | 14.99 | 15.10 | 15.02 | qfq | 3,424,880 | 51,692,817 | 1.68% |
| 2026-02-06 | 14.80 | 15.09 | 14.67 | 14.85 | 14.77 | qfq | 3,615,090 | 53,972,379 | -0.74% |
| 2026-02-05 | 15.21 | 15.21 | 14.87 | 14.96 | 14.88 | qfq | 3,777,700 | 56,667,004 | -1.64% |
| 2026-02-04 | 15.40 | 15.50 | 15.04 | 15.21 | 15.13 | qfq | 4,368,800 | 66,576,652 | -1.43% |
| 2026-02-03 | 15.30 | 15.43 | 15.10 | 15.43 | 15.35 | qfq | 4,006,100 | 61,316,838 | 2.25% |
| 2026-02-02 | 15.29 | 15.54 | 15.09 | 15.09 | 15.01 | qfq | 4,542,904 | 69,466,354 | -1.95% |
| 2026-01-30 | 15.11 | 15.60 | 15.00 | 15.39 | 15.31 | qfq | 6,255,870 | 95,851,789 | 1.38% |
| 2026-01-29 | 15.74 | 16.05 | 15.13 | 15.18 | 15.10 | qfq | 7,300,803 | 113,343,491 | -3.50% |
| 2026-01-28 | 15.75 | 16.09 | 15.53 | 15.73 | 15.64 | qfq | 5,498,177 | 86,743,563 | -0.69% |
| 2026-01-27 | 15.78 | 15.86 | 15.23 | 15.84 | 15.75 | qfq | 7,025,008 | 109,500,602 | 0.25% |
| 2026-01-26 | 16.51 | 16.51 | 15.61 | 15.80 | 15.71 | qfq | 12,906,228 | 205,090,906 | -5.22% |
| 2026-01-23 | 16.44 | 16.74 | 16.06 | 16.67 | 16.58 | qfq | 11,524,546 | 188,694,810 | 1.21% |
| 2026-01-22 | 16.50 | 16.78 | 16.25 | 16.47 | 16.38 | qfq | 7,644,956 | 125,459,436 | -0.30% |
| 2026-01-21 | 16.19 | 16.63 | 15.99 | 16.52 | 16.43 | qfq | 9,021,924 | 147,714,001 | 1.04% |
| 2026-01-20 | 16.20 | 16.70 | 16.13 | 16.35 | 16.26 | qfq | 13,665,324 | 224,654,533 | 1.05% |
| 2026-01-19 | 16.17 | 16.25 | 15.82 | 16.18 | 16.09 | qfq | 10,877,386 | 174,922,885 | 0.94% |
| 2026-01-16 | 15.31 | 16.31 | 15.24 | 16.03 | 15.94 | qfq | 16,694,443 | 266,013,255 | 5.81% |
| 2026-01-15 | 15.09 | 15.31 | 14.99 | 15.15 | 15.07 | qfq | 6,276,800 | 94,990,512 | -0.26% |
| 2026-01-14 | 15.38 | 15.48 | 14.84 | 15.19 | 15.11 | qfq | 11,339,100 | 172,778,783 | -1.04% |
| 2026-01-13 | 15.88 | 15.94 | 15.30 | 15.35 | 15.27 | qfq | 8,796,675 | 136,390,183 | -2.85% |
| 2026-01-12 | 15.87 | 16.02 | 15.32 | 15.80 | 15.71 | qfq | 10,620,590 | 166,355,783 | 0.57% |
| 2026-01-09 | 16.04 | 16.87 | 15.58 | 15.71 | 15.62 | qfq | 16,603,053 | 266,731,487 | 0.13% |
| 2026-01-08 | 14.77 | 15.75 | 14.73 | 15.69 | 15.60 | qfq | 15,039,795 | 232,032,688 | 5.59% |
| 2026-01-07 | 14.50 | 15.08 | 14.40 | 14.86 | 14.78 | qfq | 8,833,461 | 131,002,275 | 1.50% |
| 2026-01-06 | 14.76 | 14.89 | 14.50 | 14.64 | 14.56 | qfq | 6,618,934 | 97,041,644 | -0.48% |
| 2026-01-05 | 14.69 | 14.99 | 14.59 | 14.71 | 14.63 | qfq | 6,649,913 | 98,253,487 | 0.89% |
| 2025-12-31 | 14.77 | 14.81 | 14.36 | 14.58 | 14.50 | qfq | 5,352,233 | 77,984,867 | -1.29% |
| 2025-12-30 | 14.77 | 15.03 | 14.64 | 14.77 | 14.69 | qfq | 6,299,410 | 93,244,222 | -0.94% |
| 2025-12-29 | 15.21 | 15.25 | 14.88 | 14.91 | 14.83 | qfq | 7,681,416 | 115,160,944 | -2.23% |
| 2025-12-26 | 15.55 | 15.56 | 15.01 | 15.25 | 15.17 | qfq | 11,288,296 | 172,405,841 | -1.99% |
| 2025-12-25 | 15.35 | 15.68 | 15.22 | 15.56 | 15.48 | qfq | 10,003,238 | 154,903,371 | 1.90% |
| 2025-12-24 | 15.18 | 15.36 | 14.92 | 15.27 | 15.19 | qfq | 10,393,242 | 157,803,840 | 0.33% |
| 2025-12-23 | 14.51 | 15.33 | 14.43 | 15.22 | 15.14 | qfq | 12,768,775 | 191,519,621 | 4.03% |
| 2025-12-22 | 14.95 | 15.03 | 14.55 | 14.63 | 14.55 | qfq | 6,804,900 | 99,965,560 | -1.28% |
| 2025-12-19 | 14.47 | 14.95 | 14.40 | 14.82 | 14.74 | qfq | 7,932,487 | 116,603,295 | 2.77% |
| 2025-12-18 | 14.58 | 14.69 | 14.36 | 14.42 | 14.34 | qfq | 6,072,175 | 88,065,938 | -1.37% |
| 2025-12-17 | 14.35 | 15.16 | 14.35 | 14.62 | 14.54 | qfq | 8,837,700 | 128,819,079 | 1.88% |
| 2025-12-16 | 14.87 | 14.99 | 14.26 | 14.35 | 14.27 | qfq | 8,810,470 | 127,658,415 | -3.56% |
| 2025-12-15 | 15.08 | 15.37 | 14.80 | 14.88 | 14.80 | qfq | 11,322,600 | 170,325,991 | -2.43% |
| 2025-12-12 | 14.44 | 16.00 | 14.30 | 15.25 | 15.17 | qfq | 23,273,710 | 357,706,085 | 5.17% |
| 2025-12-11 | 14.98 | 15.02 | 14.45 | 14.50 | 14.42 | qfq | 15,298,608 | 224,582,905 | -3.27% |
| 2025-12-10 | 15.21 | 15.80 | 14.91 | 14.99 | 14.91 | qfq | 19,487,108 | 295,787,730 | -2.79% |
| 2025-12-09 | 14.88 | 15.72 | 14.73 | 15.42 | 15.34 | qfq | 24,265,932 | 371,000,421 | 2.19% |
| 2025-12-08 | 15.02 | 15.21 | 14.69 | 15.09 | 15.01 | qfq | 18,167,641 | 271,091,905 | -0.53% |
| 2025-12-05 | 14.54 | 15.29 | 14.35 | 15.17 | 15.09 | qfq | 21,198,357 | 316,053,084 | 3.69% |
| 2025-12-04 | 14.40 | 14.97 | 14.33 | 14.63 | 14.55 | qfq | 16,602,156 | 244,284,650 | 1.04% |
| 2025-12-03 | 14.40 | 14.50 | 14.20 | 14.48 | 14.40 | qfq | 9,190,700 | 131,980,122 | 0.49% |
| 2025-12-02 | 14.00 | 14.57 | 13.93 | 14.41 | 14.33 | qfq | 10,343,391 | 147,948,117 | 1.98% |
| 2025-12-01 | 13.92 | 14.25 | 13.92 | 14.13 | 14.05 | qfq | 6,625,047 | 93,191,748 | 1.07% |
| 2025-11-28 | 13.70 | 14.07 | 13.60 | 13.98 | 13.90 | qfq | 6,059,900 | 83,969,691 | 1.38% |
| 2025-11-27 | 13.52 | 14.02 | 13.50 | 13.79 | 13.71 | qfq | 8,370,300 | 115,459,634 | 1.47% |
| 2025-11-26 | 13.31 | 14.25 | 13.26 | 13.59 | 13.52 | qfq | 10,408,045 | 143,256,705 | 2.10% |
| 2025-11-25 | 13.04 | 13.42 | 13.01 | 13.31 | 13.24 | qfq | 5,574,156 | 74,057,599 | 2.46% |
| 2025-11-24 | 12.84 | 13.12 | 12.77 | 12.99 | 12.92 | qfq | 4,282,900 | 55,323,321 | 1.48% |
| 2025-11-21 | 13.48 | 13.56 | 12.70 | 12.80 | 12.73 | qfq | 8,824,525 | 114,764,102 | -5.60% |
| 2025-11-20 | 13.84 | 14.04 | 13.45 | 13.56 | 13.49 | qfq | 6,015,813 | 81,951,163 | -2.02% |
| 2025-11-19 | 14.14 | 14.16 | 13.67 | 13.84 | 13.76 | qfq | 7,731,300 | 107,423,490 | -2.33% |
| 2025-11-18 | 14.56 | 14.56 | 14.06 | 14.17 | 14.09 | qfq | 11,027,882 | 156,737,688 | -3.21% |
| 2025-11-17 | 14.33 | 14.85 | 14.11 | 14.64 | 14.56 | qfq | 16,460,557 | 239,453,994 | 2.52% |
| 2025-11-14 | 13.77 | 14.52 | 13.71 | 14.28 | 14.20 | qfq | 16,126,366 | 229,386,176 | 2.88% |
| 2025-11-13 | 13.81 | 14.03 | 13.65 | 13.88 | 13.80 | qfq | 6,924,130 | 96,031,972 | 0.58% |
| 2025-11-12 | 13.61 | 13.88 | 13.61 | 13.80 | 13.72 | qfq | 5,559,080 | 76,471,755 | 0.95% |
| 2025-11-11 | 13.90 | 13.95 | 13.60 | 13.67 | 13.60 | qfq | 7,231,683 | 99,276,430 | -2.08% |
| 2025-11-10 | 13.81 | 14.01 | 13.66 | 13.96 | 13.88 | qfq | 7,397,458 | 102,559,405 | 1.09% |
| 2025-11-07 | 13.89 | 13.98 | 13.72 | 13.81 | 13.73 | qfq | 8,601,004 | 118,808,732 | -1.29% |
| 2025-11-06 | 14.22 | 14.26 | 13.91 | 13.99 | 13.91 | qfq | 10,601,008 | 148,747,616 | -1.69% |
| 2025-11-05 | 14.40 | 14.43 | 13.95 | 14.23 | 14.15 | qfq | 17,802,165 | 252,353,940 | -3.59% |
| 2025-11-04 | 13.78 | 14.97 | 13.64 | 14.76 | 14.68 | qfq | 23,753,950 | 342,891,562 | 6.49% |
| 2025-11-03 | 13.89 | 14.07 | 13.70 | 13.86 | 13.78 | qfq | 6,212,200 | 86,074,890 | -0.14% |
| 2025-10-31 | 13.66 | 14.30 | 13.59 | 13.88 | 13.80 | qfq | 10,134,478 | 141,728,426 | 1.54% |
| 2025-10-30 | 13.95 | 14.09 | 13.62 | 13.67 | 13.60 | qfq | 7,672,299 | 106,016,494 | -2.91% |
| 2025-10-29 | 14.16 | 14.54 | 13.90 | 14.08 | 14.00 | qfq | 12,704,069 | 178,891,489 | -2.02% |
| 2025-10-28 | 13.66 | 14.45 | 13.57 | 14.37 | 14.29 | qfq | 18,381,601 | 261,109,717 | 4.59% |
| 2025-10-27 | 13.39 | 13.96 | 13.26 | 13.74 | 13.67 | qfq | 8,978,988 | 122,562,339 | 2.92% |
| 2025-10-24 | 13.08 | 13.39 | 13.08 | 13.35 | 13.28 | qfq | 3,819,313 | 50,775,011 | 1.68% |
| 2025-10-23 | 13.07 | 13.14 | 12.84 | 13.13 | 13.06 | qfq | 3,156,200 | 40,967,027 | -0.08% |
| 2025-10-22 | 12.98 | 13.26 | 12.92 | 13.14 | 13.07 | qfq | 4,006,600 | 52,580,493 | 0.92% |
| 2025-10-21 | 12.59 | 13.03 | 12.58 | 13.02 | 12.95 | qfq | 3,943,088 | 50,803,450 | 3.42% |
| 2025-10-20 | 12.59 | 12.74 | 12.50 | 12.59 | 12.52 | qfq | 2,427,800 | 30,587,974 | 0.80% |
| 2025-10-17 | 12.79 | 12.88 | 12.46 | 12.49 | 12.42 | qfq | 2,879,079 | 36,373,568 | -3.03% |
| 2025-10-16 | 13.06 | 13.15 | 12.85 | 12.88 | 12.71 | qfq | 2,868,110 | 37,130,569 | -1.68% |
| 2025-10-15 | 12.79 | 13.10 | 12.65 | 13.10 | 12.93 | qfq | 3,925,410 | 50,812,050 | 2.58% |
| 2025-10-14 | 12.89 | 13.10 | 12.69 | 12.77 | 12.60 | qfq | 3,964,000 | 51,122,458 | -0.85% |
| 2025-10-13 | 12.62 | 12.88 | 12.23 | 12.88 | 12.71 | qfq | 5,193,100 | 65,490,612 | -0.62% |
| 2025-10-10 | 12.85 | 13.09 | 12.72 | 12.96 | 12.79 | qfq | 4,519,996 | 58,469,343 | 0.54% |
| 2025-10-09 | 12.85 | 13.01 | 12.80 | 12.89 | 12.72 | qfq | 2,965,400 | 38,235,016 | 0.47% |
| 2025-09-30 | 12.97 | 13.02 | 12.80 | 12.83 | 12.66 | qfq | 3,447,029 | 44,341,567 | -0.85% |
| 2025-09-29 | 12.81 | 13.05 | 12.65 | 12.94 | 12.77 | qfq | 3,339,629 | 43,055,294 | 1.41% |
| 2025-09-26 | 12.97 | 13.08 | 12.76 | 12.76 | 12.59 | qfq | 4,047,300 | 52,180,565 | -1.54% |
| 2025-09-25 | 13.15 | 13.30 | 12.96 | 12.96 | 12.79 | qfq | 3,435,900 | 45,074,675 | -1.97% |
| 2025-09-24 | 12.90 | 13.24 | 12.85 | 13.22 | 13.05 | qfq | 3,998,300 | 52,415,650 | 1.77% |
| 2025-09-23 | 13.20 | 13.20 | 12.56 | 12.99 | 12.82 | qfq | 5,122,491 | 65,702,054 | -1.29% |
| 2025-09-22 | 13.24 | 13.38 | 13.05 | 13.16 | 12.99 | qfq | 3,663,900 | 48,275,041 | -0.08% |
| 2025-09-19 | 13.55 | 13.55 | 13.12 | 13.17 | 13.00 | qfq | 5,011,300 | 66,565,608 | -2.52% |
| 2025-09-18 | 13.80 | 13.93 | 13.33 | 13.51 | 13.33 | qfq | 6,758,655 | 92,611,699 | -2.24% |
| 2025-09-17 | 13.48 | 13.95 | 13.48 | 13.82 | 13.64 | qfq | 6,509,134 | 89,708,535 | 2.14% |
| 2025-09-16 | 13.35 | 13.55 | 13.25 | 13.53 | 13.35 | qfq | 4,792,067 | 64,323,571 | 1.81% |
| 2025-09-15 | 13.29 | 13.43 | 13.18 | 13.29 | 13.12 | qfq | 3,011,650 | 40,060,801 | -0.15% |
| 2025-09-12 | 13.46 | 13.49 | 13.26 | 13.31 | 13.13 | qfq | 3,614,393 | 48,305,040 | -1.11% |
| 2025-09-11 | 13.20 | 13.46 | 13.03 | 13.46 | 13.28 | qfq | 4,578,199 | 60,923,155 | 1.58% |
| 2025-09-10 | 13.35 | 13.44 | 13.17 | 13.25 | 13.08 | qfq | 3,276,100 | 43,513,779 | -0.90% |
| 2025-09-09 | 13.53 | 13.53 | 13.19 | 13.37 | 13.19 | qfq | 4,353,500 | 58,181,117 | -1.47% |
| 2025-09-08 | 13.33 | 13.62 | 13.27 | 13.57 | 13.39 | qfq | 4,869,800 | 65,588,564 | 2.03% |
| 2025-09-05 | 12.98 | 13.32 | 12.96 | 13.30 | 13.12 | qfq | 4,981,273 | 65,653,015 | 2.62% |
| 2025-09-04 | 13.20 | 13.35 | 12.78 | 12.96 | 12.79 | qfq | 5,981,400 | 78,456,362 | -1.74% |
| 2025-09-03 | 13.68 | 13.76 | 13.14 | 13.19 | 13.02 | qfq | 4,953,607 | 66,304,536 | -3.09% |
| 2025-09-02 | 13.87 | 13.98 | 13.28 | 13.61 | 13.43 | qfq | 8,739,400 | 118,299,499 | -1.73% |
| 2025-09-01 | 14.14 | 14.14 | 13.77 | 13.85 | 13.67 | qfq | 7,101,583 | 98,784,662 | -1.28% |
| 2025-08-29 | 14.44 | 14.47 | 13.93 | 14.03 | 13.85 | qfq | 7,486,100 | 105,525,868 | -2.37% |
| 2025-08-28 | 13.99 | 14.37 | 13.75 | 14.37 | 14.18 | qfq | 10,091,975 | 141,941,502 | 2.79% |
| 2025-08-27 | 14.50 | 14.76 | 13.98 | 13.98 | 13.80 | qfq | 12,431,904 | 179,404,937 | -3.12% |
| 2025-08-26 | 14.35 | 14.74 | 14.28 | 14.43 | 14.24 | qfq | 11,026,100 | 160,154,039 | 1.05% |
| 2025-08-25 | 14.52 | 14.59 | 14.16 | 14.28 | 14.09 | qfq | 9,197,918 | 131,829,990 | -1.11% |
| 2025-08-22 | 14.48 | 14.75 | 14.37 | 14.44 | 14.25 | qfq | 8,759,533 | 126,997,592 | 0.14% |
| 2025-08-21 | 15.00 | 15.00 | 14.30 | 14.42 | 14.23 | qfq | 12,891,220 | 187,717,206 | -4.06% |
| 2025-08-20 | 15.30 | 15.38 | 14.90 | 15.03 | 14.83 | qfq | 14,200,188 | 213,588,275 | -3.22% |
| 2025-08-19 | 14.61 | 16.20 | 14.42 | 15.53 | 15.33 | qfq | 32,752,266 | 504,927,981 | 5.57% |
| 2025-08-18 | 13.95 | 14.88 | 13.78 | 14.71 | 14.52 | qfq | 18,170,433 | 261,139,015 | 5.68% |
| 2025-08-15 | 13.63 | 14.03 | 13.62 | 13.92 | 13.74 | qfq | 10,950,410 | 151,906,185 | 0.94% |
| 2025-08-14 | 13.65 | 14.15 | 13.50 | 13.79 | 13.61 | qfq | 12,392,891 | 170,986,225 | 0.73% |
| 2025-08-13 | 13.71 | 13.76 | 13.52 | 13.69 | 13.51 | qfq | 5,068,200 | 69,155,615 | -0.15% |
| 2025-08-12 | 13.65 | 13.75 | 13.49 | 13.71 | 13.53 | qfq | 5,803,131 | 79,115,090 | 0.37% |
| 2025-08-11 | 13.48 | 13.73 | 13.42 | 13.66 | 13.48 | qfq | 5,876,811 | 80,261,981 | 1.34% |
| 2025-08-08 | 13.35 | 13.69 | 13.22 | 13.48 | 13.30 | qfq | 6,397,600 | 85,742,729 | 0.90% |
| 2025-08-07 | 13.37 | 13.45 | 13.28 | 13.36 | 13.18 | qfq | 5,332,902 | 71,205,903 | -0.52% |
| 2025-08-06 | 13.08 | 13.44 | 13.05 | 13.43 | 13.25 | qfq | 7,976,601 | 106,289,567 | 2.28% |
| 2025-08-05 | 13.14 | 13.16 | 13.00 | 13.13 | 12.96 | qfq | 6,314,800 | 82,524,984 | -0.15% |
| 2025-08-04 | 12.53 | 13.20 | 12.53 | 13.15 | 12.98 | qfq | 11,002,275 | 142,530,543 | 4.37% |
| 2025-08-01 | 12.53 | 12.77 | 12.50 | 12.60 | 12.43 | qfq | 4,337,000 | 54,762,153 | 0.56% |
| 2025-07-31 | 12.60 | 12.76 | 12.48 | 12.53 | 12.37 | qfq | 4,548,200 | 57,382,457 | -0.56% |
| 2025-07-30 | 12.78 | 12.80 | 12.48 | 12.60 | 12.43 | qfq | 5,748,799 | 72,518,619 | -1.56% |
| 2025-07-29 | 12.89 | 12.89 | 12.70 | 12.80 | 12.63 | qfq | 5,387,100 | 68,767,800 | -0.78% |
| 2025-07-28 | 12.89 | 12.95 | 12.82 | 12.90 | 12.73 | qfq | 4,209,699 | 54,190,764 | 0.39% |
| 2025-07-25 | 12.94 | 12.97 | 12.75 | 12.85 | 12.68 | qfq | 5,819,499 | 74,776,211 | -0.70% |
| 2025-07-24 | 13.01 | 13.17 | 12.88 | 12.94 | 12.77 | qfq | 10,361,434 | 134,601,939 | -0.99% |
| 2025-07-23 | 13.63 | 13.72 | 13.05 | 13.07 | 12.90 | qfq | 19,128,452 | 254,479,563 | -6.11% |
| 2025-07-22 | 13.10 | 14.42 | 13.00 | 13.92 | 13.74 | qfq | 27,686,626 | 381,514,273 | 5.06% |
| 2025-07-21 | 13.07 | 13.59 | 12.90 | 13.25 | 13.08 | qfq | 13,017,465 | 171,969,207 | 2.24% |
| 2025-07-18 | 12.88 | 13.03 | 12.70 | 12.96 | 12.79 | qfq | 7,255,465 | 93,445,996 | 1.17% |
| 2025-07-17 | 12.81 | 12.92 | 12.72 | 12.81 | 12.64 | qfq | 5,112,980 | 65,474,183 | -0.16% |
| 2025-07-16 | 12.72 | 12.96 | 12.62 | 12.83 | 12.66 | qfq | 5,958,230 | 76,373,340 | 0.79% |
| 2025-07-15 | 12.59 | 12.86 | 12.58 | 12.73 | 12.56 | qfq | 7,446,968 | 94,694,884 | 0.79% |
| 2025-07-14 | 12.30 | 12.69 | 12.22 | 12.63 | 12.46 | qfq | 7,104,666 | 88,751,146 | 2.93% |
| 2025-07-11 | 12.27 | 12.38 | 12.20 | 12.27 | 12.11 | qfq | 4,214,195 | 51,690,296 | -0.49% |
| 2025-07-10 | 12.30 | 12.35 | 12.21 | 12.33 | 12.17 | qfq | 3,447,100 | 42,289,592 | 0.24% |
| 2025-07-09 | 12.43 | 12.49 | 12.25 | 12.30 | 12.14 | qfq | 4,502,700 | 55,561,947 | -0.89% |
| 2025-07-08 | 12.03 | 12.46 | 11.97 | 12.41 | 12.25 | qfq | 6,562,640 | 80,769,224 | 3.16% |
| 2025-07-07 | 11.98 | 12.04 | 11.89 | 12.03 | 11.87 | qfq | 2,402,900 | 28,758,773 | 0.42% |
| 2025-07-04 | 12.23 | 12.23 | 11.96 | 11.98 | 11.82 | qfq | 4,260,400 | 51,483,616 | -2.36% |
| 2025-07-03 | 12.12 | 12.29 | 12.06 | 12.27 | 12.11 | qfq | 3,614,300 | 44,050,625 | 1.07% |
| 2025-07-02 | 12.30 | 12.30 | 12.06 | 12.14 | 11.98 | qfq | 3,501,001 | 42,614,631 | -1.22% |
| 2025-07-01 | 12.28 | 12.31 | 12.10 | 12.29 | 12.13 | qfq | 4,397,600 | 53,747,635 | 0.00% |
| 2025-06-30 | 12.00 | 12.36 | 11.97 | 12.29 | 12.13 | qfq | 6,282,000 | 76,648,359 | 2.85% |
| 2025-06-27 | 11.91 | 12.01 | 11.88 | 11.95 | 11.79 | qfq | 3,544,900 | 42,325,562 | 0.50% |
| 2025-06-26 | 12.08 | 12.11 | 11.84 | 11.89 | 11.73 | qfq | 4,548,001 | 54,498,631 | -1.49% |
| 2025-06-25 | 12.08 | 12.20 | 11.94 | 12.07 | 11.91 | qfq | 3,837,800 | 46,295,863 | 0.00% |
| 2025-06-24 | 11.61 | 12.10 | 11.60 | 12.07 | 11.91 | qfq | 5,015,900 | 59,847,120 | 3.96% |
| 2025-06-23 | 11.45 | 11.66 | 11.41 | 11.61 | 11.46 | qfq | 2,780,900 | 32,170,011 | 1.31% |
| 2025-06-20 | 11.56 | 11.75 | 11.44 | 11.46 | 11.31 | qfq | 3,568,733 | 41,232,607 | -1.29% |
| 2025-06-19 | 11.91 | 12.05 | 11.57 | 11.61 | 11.46 | qfq | 5,287,900 | 62,325,005 | -3.17% |
| 2025-06-18 | 12.05 | 12.11 | 11.90 | 11.99 | 11.83 | qfq | 3,918,340 | 46,925,038 | -0.99% |
| 2025-06-17 | 12.27 | 12.37 | 11.98 | 12.11 | 11.95 | qfq | 6,125,089 | 74,234,926 | -1.38% |
| 2025-06-16 | 12.20 | 12.69 | 12.20 | 12.28 | 12.12 | qfq | 8,931,500 | 111,469,847 | -0.32% |
| 2025-06-13 | 12.40 | 12.67 | 12.25 | 12.32 | 12.16 | qfq | 8,973,500 | 111,618,826 | -1.44% |
| 2025-06-12 | 12.09 | 12.59 | 11.93 | 12.50 | 12.34 | qfq | 10,093,618 | 125,032,232 | 3.48% |
| 2025-06-11 | 12.03 | 12.19 | 12.00 | 12.08 | 11.92 | qfq | 4,573,400 | 55,358,080 | 0.33% |
| 2025-06-10 | 12.33 | 12.43 | 11.86 | 12.04 | 11.88 | qfq | 8,096,700 | 98,273,123 | -2.59% |
| 2025-06-09 | 12.17 | 12.58 | 12.16 | 12.36 | 12.20 | qfq | 5,788,100 | 71,341,398 | 1.64% |
| 2025-06-06 | 12.26 | 12.26 | 12.06 | 12.16 | 12.00 | qfq | 4,224,000 | 51,241,790 | -1.06% |
| 2025-06-05 | 12.16 | 12.31 | 12.08 | 12.29 | 12.13 | qfq | 5,106,700 | 62,497,809 | 0.24% |
| 2025-06-04 | 12.25 | 12.43 | 12.17 | 12.26 | 12.00 | qfq | 4,578,654 | 56,238,864 | 0.16% |
| 2025-06-03 | 12.04 | 12.26 | 11.92 | 12.24 | 11.98 | qfq | 6,561,100 | 79,543,510 | 1.49% |
| 2025-05-30 | 12.76 | 12.82 | 12.03 | 12.06 | 11.80 | qfq | 11,800,700 | 144,771,970 | -6.00% |
| 2025-05-29 | 12.56 | 12.99 | 12.56 | 12.83 | 12.56 | qfq | 9,650,354 | 123,785,199 | 1.18% |
| 2025-05-28 | 12.59 | 12.84 | 12.42 | 12.68 | 12.41 | qfq | 8,688,600 | 109,885,119 | 0.79% |
| 2025-05-27 | 12.68 | 12.74 | 12.40 | 12.58 | 12.31 | qfq | 5,399,200 | 67,838,789 | -1.02% |
| 2025-05-26 | 12.64 | 12.73 | 12.52 | 12.71 | 12.44 | qfq | 7,123,101 | 90,082,282 | 0.39% |
| 2025-05-23 | 12.54 | 13.14 | 12.35 | 12.66 | 12.39 | qfq | 12,953,016 | 165,715,874 | 1.12% |
| 2025-05-22 | 12.80 | 13.00 | 12.48 | 12.52 | 12.25 | qfq | 9,276,140 | 117,625,906 | -3.02% |
| 2025-05-21 | 13.08 | 13.18 | 12.70 | 12.91 | 12.64 | qfq | 11,569,740 | 148,851,156 | -2.12% |
| 2025-05-20 | 12.50 | 13.33 | 12.38 | 13.19 | 12.91 | qfq | 17,224,000 | 223,314,259 | 5.60% |
| 2025-05-19 | 12.81 | 12.81 | 12.33 | 12.49 | 12.23 | qfq | 9,848,718 | 123,016,888 | -2.50% |
| 2025-05-16 | 12.20 | 12.91 | 12.19 | 12.81 | 12.54 | qfq | 13,067,518 | 165,276,407 | 4.57% |
| 2025-05-15 | 12.56 | 12.65 | 12.16 | 12.25 | 11.99 | qfq | 11,027,700 | 135,753,150 | -4.22% |
| 2025-05-14 | 12.52 | 13.05 | 12.36 | 12.79 | 12.52 | qfq | 16,448,712 | 208,238,889 | 3.06% |
| 2025-05-13 | 12.49 | 12.56 | 12.22 | 12.41 | 12.15 | qfq | 7,808,300 | 96,608,320 | 0.89% |
| 2025-05-12 | 12.53 | 12.67 | 12.22 | 12.30 | 12.04 | qfq | 10,778,698 | 133,488,157 | -0.89% |
| 2025-05-09 | 13.05 | 13.05 | 12.36 | 12.41 | 12.15 | qfq | 17,829,798 | 224,384,855 | -0.08% |
| 2025-05-08 | 11.83 | 12.63 | 11.76 | 12.42 | 12.16 | qfq | 17,630,119 | 217,107,516 | 5.52% |
| 2025-05-07 | 11.68 | 11.95 | 11.62 | 11.77 | 11.52 | qfq | 8,673,998 | 102,280,799 | 1.64% |
| 2025-05-06 | 11.41 | 11.62 | 11.34 | 11.58 | 11.33 | qfq | 7,681,637 | 88,123,560 | 2.21% |
| 2025-04-30 | 11.30 | 11.49 | 11.28 | 11.33 | 11.09 | qfq | 4,663,900 | 53,038,471 | 0.00% |
| 2025-04-29 | 10.99 | 11.39 | 10.90 | 11.33 | 11.09 | qfq | 7,369,600 | 82,900,353 | 2.35% |
| 2025-04-28 | 11.57 | 11.61 | 10.88 | 11.07 | 10.84 | qfq | 10,219,440 | 113,328,840 | -4.82% |
| 2025-04-25 | 11.60 | 11.70 | 11.29 | 11.63 | 11.38 | qfq | 4,824,700 | 55,585,047 | 1.75% |
| 2025-04-24 | 11.38 | 11.59 | 11.25 | 11.43 | 11.19 | qfq | 5,393,600 | 61,663,918 | 0.35% |
| 2025-04-23 | 11.08 | 11.44 | 11.07 | 11.39 | 11.15 | qfq | 5,238,200 | 59,097,843 | 3.36% |
| 2025-04-22 | 11.14 | 11.20 | 10.97 | 11.02 | 10.79 | qfq | 3,967,100 | 43,786,443 | -1.96% |
| 2025-04-21 | 10.76 | 11.29 | 10.66 | 11.24 | 11.00 | qfq | 5,224,400 | 57,528,159 | 4.17% |
| 2025-04-18 | 10.68 | 10.92 | 10.59 | 10.79 | 10.56 | qfq | 4,857,033 | 52,439,992 | 1.41% |
| 2025-04-17 | 10.62 | 10.82 | 10.51 | 10.64 | 10.41 | qfq | 3,465,400 | 37,024,580 | 0.00% |
| 2025-04-16 | 10.86 | 10.92 | 10.37 | 10.64 | 10.41 | qfq | 4,727,300 | 50,321,291 | -2.39% |
| 2025-04-15 | 10.62 | 10.93 | 10.55 | 10.90 | 10.67 | qfq | 5,462,000 | 58,992,009 | 2.54% |
| 2025-04-14 | 10.76 | 10.88 | 10.61 | 10.63 | 10.40 | qfq | 5,690,400 | 61,052,250 | 0.19% |
| 2025-04-11 | 10.16 | 10.79 | 10.16 | 10.61 | 10.38 | qfq | 7,431,600 | 78,829,185 | 2.71% |
| 2025-04-10 | 10.45 | 10.73 | 10.31 | 10.33 | 10.11 | qfq | 7,121,600 | 74,886,615 | 2.18% |
| 2025-04-09 | 9.80 | 10.17 | 9.01 | 10.11 | 9.90 | qfq | 10,575,700 | 102,710,461 | 1.81% |
| 2025-04-08 | 10.10 | 10.45 | 9.66 | 9.93 | 9.72 | qfq | 9,783,200 | 98,366,564 | 2.80% |
| 2025-04-07 | 11.05 | 11.18 | 9.58 | 9.66 | 9.46 | qfq | 10,302,990 | 105,832,712 | -19.30% |
| 2025-04-03 | 12.40 | 12.55 | 11.88 | 11.97 | 11.72 | qfq | 5,413,081 | 65,791,632 | -4.32% |
| 2025-04-02 | 12.39 | 12.80 | 12.31 | 12.51 | 12.24 | qfq | 4,065,919 | 51,250,039 | 1.05% |
| 2025-04-01 | 12.33 | 12.56 | 12.30 | 12.38 | 12.12 | qfq | 3,688,200 | 45,823,893 | 0.08% |
| 2025-03-31 | 12.53 | 12.61 | 12.00 | 12.37 | 12.11 | qfq | 5,669,600 | 69,396,708 | -1.98% |
| 2025-03-28 | 12.61 | 12.91 | 12.51 | 12.62 | 12.35 | qfq | 4,422,900 | 56,059,419 | -0.47% |
| 2025-03-27 | 12.95 | 13.00 | 12.53 | 12.68 | 12.41 | qfq | 5,714,972 | 72,864,843 | -2.61% |
| 2025-03-26 | 12.64 | 13.19 | 12.64 | 13.02 | 12.74 | qfq | 6,460,394 | 83,955,354 | 2.76% |
| 2025-03-25 | 12.66 | 13.00 | 12.60 | 12.67 | 12.40 | qfq | 7,144,000 | 91,348,891 | -0.63% |
| 2025-03-24 | 13.53 | 13.53 | 12.44 | 12.75 | 12.48 | qfq | 11,887,365 | 153,587,456 | -6.04% |
| 2025-03-21 | 13.91 | 14.07 | 13.39 | 13.57 | 13.28 | qfq | 14,735,005 | 201,478,808 | -4.23% |
| 2025-03-20 | 13.25 | 14.58 | 13.20 | 14.17 | 13.87 | qfq | 18,727,749 | 261,602,928 | 6.54% |
| 2025-03-19 | 13.20 | 13.44 | 13.17 | 13.30 | 13.02 | qfq | 7,133,413 | 94,588,099 | -0.23% |
| 2025-03-18 | 12.94 | 13.42 | 12.83 | 13.33 | 13.05 | qfq | 9,866,040 | 129,734,719 | 3.01% |
| 2025-03-17 | 12.60 | 13.04 | 12.52 | 12.94 | 12.67 | qfq | 7,061,600 | 90,265,555 | 3.35% |
| 2025-03-14 | 12.48 | 12.61 | 12.26 | 12.52 | 12.25 | qfq | 5,029,500 | 62,651,675 | -0.16% |
| 2025-03-13 | 12.80 | 12.83 | 12.32 | 12.54 | 12.27 | qfq | 5,159,700 | 64,381,269 | -1.88% |
| 2025-03-12 | 12.76 | 12.87 | 12.50 | 12.78 | 12.51 | qfq | 6,247,500 | 79,330,963 | 0.08% |
| 2025-03-11 | 12.89 | 13.01 | 12.56 | 12.77 | 12.50 | qfq | 7,603,819 | 96,986,508 | -1.31% |
| 2025-03-10 | 13.05 | 13.32 | 12.79 | 12.94 | 12.67 | qfq | 8,921,151 | 116,189,108 | 0.54% |
| 2025-03-07 | 12.83 | 13.02 | 12.70 | 12.87 | 12.60 | qfq | 8,347,464 | 107,209,271 | 1.42% |
| 2025-03-06 | 12.91 | 12.92 | 12.65 | 12.69 | 12.42 | qfq | 7,133,155 | 91,087,029 | -1.17% |
| 2025-03-05 | 12.72 | 12.97 | 12.55 | 12.84 | 12.57 | qfq | 8,766,540 | 112,053,209 | 0.63% |
| 2025-03-04 | 12.13 | 12.93 | 12.10 | 12.76 | 12.49 | qfq | 9,781,624 | 123,911,168 | 4.76% |
| 2025-03-03 | 12.24 | 12.61 | 12.04 | 12.18 | 11.92 | qfq | 7,157,665 | 88,020,224 | 0.41% |
| 2025-02-28 | 12.41 | 12.62 | 12.10 | 12.13 | 11.87 | qfq | 5,843,791 | 71,478,983 | -3.04% |
| 2025-02-27 | 12.72 | 12.79 | 12.25 | 12.51 | 12.24 | qfq | 9,329,909 | 116,642,771 | -1.96% |
| 2025-02-26 | 12.43 | 13.07 | 12.37 | 12.76 | 12.49 | qfq | 11,724,629 | 150,356,039 | 3.07% |
| 2025-02-25 | 12.12 | 12.46 | 12.12 | 12.38 | 12.12 | qfq | 6,919,506 | 85,349,361 | 0.57% |
| 2025-02-24 | 12.38 | 12.52 | 12.12 | 12.31 | 12.05 | qfq | 9,088,097 | 111,729,333 | -0.97% |
| 2025-02-21 | 12.03 | 12.72 | 12.03 | 12.43 | 12.17 | qfq | 13,282,874 | 164,652,606 | 2.81% |
| 2025-02-20 | 11.87 | 12.16 | 11.74 | 12.09 | 11.83 | qfq | 10,114,426 | 120,680,462 | 0.50% |
| 2025-02-19 | 11.80 | 12.12 | 11.53 | 12.03 | 11.77 | qfq | 13,369,786 | 159,635,216 | 3.08% |
| 2025-02-18 | 11.47 | 12.22 | 11.38 | 11.67 | 11.42 | qfq | 17,156,921 | 203,790,159 | 2.37% |
| 2025-02-17 | 10.86 | 11.60 | 10.85 | 11.40 | 11.16 | qfq | 8,222,900 | 92,282,998 | 4.59% |
| 2025-02-14 | 10.88 | 11.04 | 10.79 | 10.90 | 10.67 | qfq | 3,868,242 | 42,159,138 | 0.37% |
| 2025-02-13 | 11.24 | 11.30 | 10.82 | 10.86 | 10.63 | qfq | 4,949,696 | 54,489,474 | -3.55% |
| 2025-02-12 | 11.18 | 11.45 | 11.10 | 11.26 | 11.02 | qfq | 5,371,640 | 60,594,989 | 0.90% |
| 2025-02-11 | 11.16 | 11.20 | 11.00 | 11.16 | 10.92 | qfq | 3,685,400 | 40,919,448 | 0.09% |
| 2025-02-10 | 11.32 | 11.33 | 10.99 | 11.15 | 10.91 | qfq | 5,102,453 | 56,650,668 | -0.62% |
| 2025-02-07 | 11.23 | 11.35 | 11.08 | 11.22 | 10.98 | qfq | 4,706,500 | 52,844,730 | -0.09% |
| 2025-02-06 | 11.00 | 11.29 | 11.00 | 11.23 | 10.99 | qfq | 4,846,233 | 54,063,673 | 1.45% |
| 2025-02-05 | 11.20 | 11.31 | 11.03 | 11.07 | 10.84 | qfq | 4,272,373 | 47,620,113 | -0.54% |
| 2025-01-27 | 11.15 | 11.30 | 11.06 | 11.13 | 10.89 | qfq | 4,024,296 | 45,016,614 | -0.98% |
| 2025-01-24 | 11.04 | 11.24 | 10.98 | 11.24 | 11.00 | qfq | 3,694,400 | 41,081,277 | 1.26% |
| 2025-01-23 | 11.05 | 11.37 | 11.05 | 11.10 | 10.86 | qfq | 4,180,433 | 46,833,581 | 0.54% |
| 2025-01-22 | 11.03 | 11.20 | 10.93 | 11.04 | 10.81 | qfq | 4,307,300 | 47,640,703 | -1.43% |
| 2025-01-21 | 10.85 | 11.28 | 10.70 | 11.20 | 10.96 | qfq | 7,032,899 | 77,751,229 | 3.61% |
| 2025-01-20 | 10.38 | 10.96 | 10.35 | 10.81 | 10.58 | qfq | 6,383,100 | 68,625,794 | 4.95% |
| 2025-01-17 | 10.30 | 10.34 | 10.13 | 10.30 | 10.08 | qfq | 2,353,700 | 24,154,432 | 0.39% |
| 2025-01-16 | 10.52 | 10.61 | 10.21 | 10.26 | 10.04 | qfq | 3,260,300 | 33,899,526 | -1.72% |
| 2025-01-15 | 10.53 | 10.68 | 10.38 | 10.44 | 10.22 | qfq | 3,028,800 | 31,742,765 | -0.76% |
| 2025-01-14 | 9.99 | 10.58 | 9.87 | 10.52 | 10.30 | qfq | 5,412,815 | 55,695,158 | 6.80% |
| 2025-01-13 | 9.70 | 9.98 | 9.51 | 9.85 | 9.64 | qfq | 2,798,600 | 27,336,721 | 1.03% |
| 2025-01-10 | 9.92 | 10.09 | 9.75 | 9.75 | 9.54 | qfq | 2,527,200 | 25,077,621 | -1.81% |
| 2025-01-09 | 9.80 | 10.07 | 9.78 | 9.93 | 9.72 | qfq | 2,624,500 | 26,175,251 | 0.30% |
| 2025-01-08 | 10.04 | 10.10 | 9.58 | 9.90 | 9.69 | qfq | 3,723,662 | 36,618,241 | -1.69% |
| 2025-01-07 | 9.79 | 10.07 | 9.71 | 10.07 | 9.86 | qfq | 3,156,400 | 31,271,883 | 2.55% |
| 2025-01-06 | 9.86 | 10.02 | 9.50 | 9.82 | 9.61 | qfq | 3,827,100 | 37,464,127 | -0.51% |
| 2025-01-03 | 10.48 | 10.55 | 9.84 | 9.87 | 9.66 | qfq | 4,863,600 | 49,386,380 | -5.19% |
| 2025-01-02 | 10.73 | 10.88 | 10.29 | 10.41 | 10.19 | qfq | 3,991,733 | 42,277,486 | -3.52% |
| 2024-12-31 | 11.17 | 11.20 | 10.74 | 10.79 | 10.56 | qfq | 3,465,053 | 37,869,203 | -2.79% |
| 2024-12-30 | 11.22 | 11.31 | 10.86 | 11.10 | 10.86 | qfq | 3,490,419 | 38,792,573 | -0.98% |
| 2024-12-27 | 11.25 | 11.38 | 11.14 | 11.21 | 10.97 | qfq | 4,849,500 | 54,720,188 | 0.90% |
| 2024-12-26 | 11.04 | 11.19 | 10.91 | 11.11 | 10.87 | qfq | 3,838,402 | 42,556,509 | 1.46% |
| 2024-12-25 | 11.14 | 11.17 | 10.70 | 10.95 | 10.72 | qfq | 4,644,368 | 50,747,379 | -2.06% |
| 2024-12-24 | 10.92 | 11.32 | 10.91 | 11.18 | 10.94 | qfq | 5,704,280 | 63,402,892 | 2.76% |
| 2024-12-23 | 11.37 | 11.49 | 10.80 | 10.88 | 10.65 | qfq | 4,136,900 | 45,944,418 | -5.23% |
| 2024-12-20 | 11.16 | 11.59 | 11.10 | 11.48 | 11.24 | qfq | 4,397,400 | 50,184,064 | 2.87% |
| 2024-12-19 | 10.92 | 11.22 | 10.84 | 11.16 | 10.92 | qfq | 3,884,500 | 42,960,066 | 1.18% |
| 2024-12-18 | 11.03 | 11.18 | 10.80 | 11.03 | 10.80 | qfq | 4,266,000 | 47,036,752 | 0.00% |
| 2024-12-17 | 11.36 | 11.36 | 10.91 | 11.03 | 10.80 | qfq | 4,532,913 | 50,342,588 | -2.99% |
| 2024-12-16 | 11.43 | 11.55 | 11.26 | 11.37 | 11.13 | qfq | 2,928,240 | 33,292,967 | -0.52% |
| 2024-12-13 | 11.62 | 11.70 | 11.40 | 11.43 | 11.19 | qfq | 3,212,364 | 37,040,890 | -2.31% |
| 2024-12-12 | 11.67 | 11.81 | 11.47 | 11.70 | 11.45 | qfq | 3,635,600 | 42,237,128 | 0.34% |
| 2024-12-11 | 11.65 | 11.72 | 11.49 | 11.66 | 11.41 | qfq | 3,262,500 | 37,813,639 | -0.77% |
| 2024-12-10 | 11.95 | 12.05 | 11.68 | 11.75 | 11.50 | qfq | 4,493,620 | 53,370,578 | 0.77% |
| 2024-12-09 | 11.64 | 11.75 | 11.53 | 11.66 | 11.41 | qfq | 4,599,500 | 53,520,995 | 0.43% |
| 2024-12-06 | 11.69 | 11.76 | 11.42 | 11.61 | 11.36 | qfq | 3,717,600 | 42,989,227 | -0.60% |
| 2024-12-05 | 11.55 | 11.79 | 11.50 | 11.68 | 11.43 | qfq | 3,578,000 | 41,777,676 | 0.78% |
| 2024-12-04 | 11.50 | 11.82 | 11.47 | 11.59 | 11.34 | qfq | 4,821,640 | 56,212,122 | 0.17% |
| 2024-12-03 | 11.35 | 11.88 | 11.23 | 11.57 | 11.32 | qfq | 6,012,951 | 69,432,462 | 1.94% |
| 2024-12-02 | 11.06 | 11.36 | 11.00 | 11.35 | 11.11 | qfq | 3,456,660 | 38,834,997 | 3.18% |
| 2024-11-29 | 10.71 | 11.05 | 10.71 | 11.00 | 10.77 | qfq | 3,266,300 | 35,601,199 | 1.66% |
| 2024-11-28 | 10.83 | 10.94 | 10.76 | 10.82 | 10.59 | qfq | 2,662,569 | 28,903,929 | 0.46% |
| 2024-11-27 | 10.78 | 10.78 | 10.30 | 10.77 | 10.54 | qfq | 3,386,283 | 35,658,320 | 1.22% |
| 2024-11-26 | 10.68 | 10.86 | 10.59 | 10.64 | 10.41 | qfq | 1,884,900 | 20,204,843 | -0.84% |
| 2024-11-25 | 10.56 | 10.81 | 10.50 | 10.73 | 10.50 | qfq | 2,977,385 | 31,710,370 | 1.71% |
| 2024-11-22 | 11.01 | 11.22 | 10.50 | 10.55 | 10.33 | qfq | 3,385,100 | 36,538,656 | -5.04% |
| 2024-11-21 | 11.23 | 11.26 | 10.92 | 11.11 | 10.87 | qfq | 2,715,500 | 30,169,123 | -1.33% |
| 2024-11-20 | 10.92 | 11.31 | 10.92 | 11.26 | 11.02 | qfq | 3,113,146 | 34,749,627 | 2.36% |
| 2024-11-19 | 10.64 | 11.02 | 10.55 | 11.00 | 10.77 | qfq | 3,616,000 | 39,021,685 | 4.17% |
| 2024-11-18 | 10.99 | 11.13 | 10.46 | 10.56 | 10.34 | qfq | 4,762,193 | 50,951,369 | -3.30% |
| 2024-11-15 | 11.08 | 11.30 | 10.85 | 10.92 | 10.69 | qfq | 3,586,000 | 39,901,144 | -2.33% |
| 2024-11-14 | 11.52 | 11.60 | 11.12 | 11.18 | 10.94 | qfq | 3,399,300 | 38,499,794 | -2.95% |
| 2024-11-13 | 11.60 | 11.67 | 11.28 | 11.52 | 11.28 | qfq | 4,733,985 | 54,151,271 | -1.12% |
| 2024-11-12 | 11.85 | 11.98 | 11.53 | 11.65 | 11.40 | qfq | 6,297,839 | 74,075,280 | -1.69% |
| 2024-11-11 | 11.55 | 11.86 | 11.52 | 11.85 | 11.60 | qfq | 5,650,419 | 66,153,659 | 2.33% |
| 2024-11-08 | 11.78 | 11.82 | 11.55 | 11.58 | 11.33 | qfq | 4,625,203 | 54,048,852 | -0.94% |
| 2024-11-07 | 11.64 | 11.71 | 11.48 | 11.69 | 11.44 | qfq | 5,189,027 | 60,287,142 | 0.43% |
| 2024-11-06 | 11.70 | 11.86 | 11.50 | 11.64 | 11.39 | qfq | 5,676,039 | 66,167,982 | -0.77% |
| 2024-11-05 | 11.59 | 11.76 | 11.36 | 11.73 | 11.38 | qfq | 7,001,196 | 81,223,432 | 1.03% |
| 2024-11-04 | 11.15 | 11.69 | 11.11 | 11.61 | 11.27 | qfq | 5,533,061 | 63,478,065 | 4.31% |
| 2024-11-01 | 11.49 | 11.49 | 11.05 | 11.13 | 10.80 | qfq | 4,278,721 | 48,085,323 | -3.22% |
| 2024-10-31 | 11.40 | 11.61 | 11.22 | 11.50 | 11.16 | qfq | 5,698,444 | 65,088,981 | 1.59% |
| 2024-10-30 | 11.32 | 11.53 | 11.21 | 11.32 | 10.99 | qfq | 4,173,893 | 47,329,859 | -1.14% |
| 2024-10-29 | 11.55 | 11.75 | 11.41 | 11.45 | 11.11 | qfq | 6,113,194 | 70,766,645 | -1.04% |
| 2024-10-28 | 11.79 | 11.79 | 11.43 | 11.57 | 11.23 | qfq | 6,876,415 | 79,574,298 | -0.86% |
| 2024-10-25 | 11.68 | 11.97 | 11.55 | 11.67 | 11.33 | qfq | 8,334,279 | 97,610,157 | 0.00% |
| 2024-10-24 | 11.43 | 11.72 | 11.32 | 11.67 | 11.33 | qfq | 5,902,903 | 68,300,288 | 0.86% |
| 2024-10-23 | 11.42 | 11.61 | 11.22 | 11.57 | 11.23 | qfq | 7,729,627 | 88,167,621 | -0.26% |
| 2024-10-22 | 11.20 | 11.80 | 11.11 | 11.60 | 11.26 | qfq | 8,443,499 | 96,572,611 | 2.75% |
| 2024-10-21 | 11.03 | 11.40 | 10.98 | 11.29 | 10.96 | qfq | 7,098,720 | 79,464,568 | 2.26% |
| 2024-10-18 | 10.50 | 11.23 | 10.50 | 11.04 | 10.71 | qfq | 6,053,930 | 65,986,137 | 4.45% |
| 2024-10-17 | 10.67 | 10.81 | 10.52 | 10.57 | 10.26 | qfq | 3,890,800 | 41,526,144 | -0.47% |
| 2024-10-16 | 10.35 | 10.76 | 10.35 | 10.62 | 10.31 | qfq | 3,798,917 | 40,316,785 | 0.95% |
| 2024-10-15 | 10.57 | 10.80 | 10.38 | 10.52 | 10.21 | qfq | 4,350,596 | 46,207,990 | -1.50% |
| 2024-10-14 | 10.20 | 10.98 | 10.10 | 10.68 | 10.36 | qfq | 6,225,584 | 65,335,221 | 4.71% |
| 2024-10-11 | 10.80 | 10.80 | 10.07 | 10.20 | 9.90 | qfq | 5,837,500 | 60,186,019 | -4.49% |
| 2024-10-10 | 10.65 | 10.98 | 10.44 | 10.68 | 10.36 | qfq | 6,390,478 | 68,631,569 | 2.30% |
| 2024-10-09 | 11.30 | 11.46 | 10.40 | 10.44 | 10.13 | qfq | 10,568,637 | 115,171,093 | -11.38% |
| 2024-10-08 | 12.43 | 12.43 | 10.73 | 11.78 | 11.43 | qfq | 14,769,020 | 171,182,682 | 10.20% |
| 2024-09-30 | 9.76 | 10.75 | 9.47 | 10.69 | 10.37 | qfq | 12,416,080 | 125,869,642 | 13.12% |
| 2024-09-27 | 9.13 | 9.60 | 9.01 | 9.45 | 9.17 | qfq | 5,965,520 | 55,463,996 | 5.00% |
| 2024-09-26 | 8.94 | 9.00 | 8.72 | 9.00 | 8.73 | qfq | 4,678,400 | 41,532,804 | 1.69% |
| 2024-09-25 | 8.85 | 9.07 | 8.81 | 8.85 | 8.59 | qfq | 3,766,628 | 33,710,338 | 0.45% |
| 2024-09-24 | 8.55 | 8.81 | 8.46 | 8.81 | 8.55 | qfq | 3,645,728 | 31,496,918 | 3.65% |
| 2024-09-23 | 8.66 | 8.69 | 8.44 | 8.50 | 8.25 | qfq | 3,295,714 | 28,083,172 | -1.73% |
| 2024-09-20 | 8.79 | 8.82 | 8.58 | 8.65 | 8.39 | qfq | 2,796,826 | 24,282,084 | -2.59% |
| 2024-09-19 | 8.68 | 8.93 | 8.65 | 8.88 | 8.62 | qfq | 2,590,120 | 22,812,590 | 2.19% |
| 2024-09-18 | 8.71 | 8.78 | 8.49 | 8.69 | 8.43 | qfq | 2,295,000 | 19,725,523 | 0.12% |
| 2024-09-13 | 8.79 | 8.88 | 8.68 | 8.68 | 8.42 | qfq | 2,174,800 | 19,034,932 | -1.14% |
| 2024-09-12 | 8.81 | 8.89 | 8.76 | 8.78 | 8.52 | qfq | 2,265,203 | 20,020,288 | -0.11% |
| 2024-09-11 | 8.75 | 8.88 | 8.72 | 8.79 | 8.53 | qfq | 2,355,000 | 20,736,389 | 0.00% |
| 2024-09-10 | 8.68 | 8.80 | 8.60 | 8.79 | 8.53 | qfq | 1,942,700 | 16,892,708 | 1.38% |
| 2024-09-09 | 8.59 | 8.75 | 8.54 | 8.67 | 8.41 | qfq | 1,848,280 | 15,997,293 | -0.34% |
| 2024-09-06 | 8.85 | 8.89 | 8.70 | 8.70 | 8.44 | qfq | 3,163,400 | 27,771,773 | -1.92% |
| 2024-09-05 | 8.82 | 9.02 | 8.81 | 8.87 | 8.61 | qfq | 2,944,900 | 26,153,111 | -0.34% |
| 2024-09-04 | 8.81 | 8.95 | 8.79 | 8.90 | 8.64 | qfq | 3,433,991 | 30,504,533 | 0.45% |
| 2024-09-03 | 8.70 | 8.99 | 8.70 | 8.86 | 8.60 | qfq | 4,807,035 | 42,676,408 | 0.68% |
| 2024-09-02 | 8.85 | 8.91 | 8.74 | 8.80 | 8.54 | qfq | 6,200,268 | 54,674,940 | 0.23% |
| 2024-08-30 | 8.78 | 8.88 | 8.62 | 8.78 | 8.52 | qfq | 9,788,152 | 85,859,345 | -0.23% |
| 2024-08-29 | 8.45 | 9.09 | 8.43 | 8.80 | 8.54 | qfq | 12,222,537 | 107,912,779 | 1.85% |
| 2024-08-28 | 8.42 | 9.16 | 8.37 | 8.64 | 8.38 | qfq | 11,684,183 | 101,529,500 | 8.27% |
| 2024-08-27 | 8.16 | 8.16 | 7.92 | 7.98 | 7.74 | qfq | 1,899,301 | 15,231,561 | -2.33% |
| 2024-08-26 | 7.95 | 8.25 | 7.90 | 8.17 | 7.93 | qfq | 1,794,301 | 14,593,884 | 2.00% |
| 2024-08-23 | 8.15 | 8.17 | 7.92 | 8.01 | 7.77 | qfq | 1,955,057 | 15,653,501 | -1.35% |
| 2024-08-22 | 8.21 | 8.34 | 8.11 | 8.12 | 7.88 | qfq | 1,320,700 | 10,831,610 | -2.52% |
| 2024-08-21 | 8.30 | 8.37 | 8.17 | 8.33 | 8.08 | qfq | 1,079,172 | 8,975,468 | 0.48% |
| 2024-08-20 | 8.45 | 8.46 | 8.24 | 8.29 | 8.04 | qfq | 1,503,080 | 12,532,600 | -2.01% |
| 2024-08-19 | 8.50 | 8.56 | 8.35 | 8.46 | 8.21 | qfq | 1,617,657 | 13,673,965 | -0.24% |
| 2024-08-16 | 8.37 | 8.64 | 8.37 | 8.48 | 8.23 | qfq | 1,938,580 | 16,462,781 | 0.83% |
| 2024-08-15 | 8.40 | 8.53 | 8.31 | 8.41 | 8.16 | qfq | 1,345,340 | 11,341,573 | -0.12% |
| 2024-08-14 | 8.44 | 8.54 | 8.37 | 8.42 | 8.17 | qfq | 928,300 | 7,825,516 | -0.12% |
| 2024-08-13 | 8.31 | 8.43 | 8.22 | 8.43 | 8.18 | qfq | 1,141,000 | 9,528,107 | 1.57% |
| 2024-08-12 | 8.43 | 8.43 | 8.23 | 8.30 | 8.05 | qfq | 1,678,500 | 13,935,356 | -1.43% |
| 2024-08-09 | 8.45 | 8.56 | 8.38 | 8.42 | 8.17 | qfq | 1,543,500 | 13,068,482 | 0.12% |
| 2024-08-08 | 8.43 | 8.49 | 8.25 | 8.41 | 8.16 | qfq | 1,461,494 | 12,253,654 | -0.24% |
| 2024-08-07 | 8.42 | 8.48 | 8.36 | 8.43 | 8.18 | qfq | 1,312,280 | 11,051,711 | 0.48% |
| 2024-08-06 | 8.39 | 8.43 | 8.20 | 8.39 | 8.14 | qfq | 1,961,476 | 16,334,681 | 3.07% |
| 2024-08-05 | 8.61 | 8.62 | 8.13 | 8.14 | 7.90 | qfq | 2,144,746 | 17,906,516 | -5.24% |
| 2024-08-02 | 8.55 | 8.80 | 8.53 | 8.59 | 8.34 | qfq | 2,415,951 | 21,015,280 | -0.81% |
| 2024-08-01 | 8.69 | 8.72 | 8.62 | 8.66 | 8.40 | qfq | 2,329,800 | 20,222,054 | 0.46% |
| 2024-07-31 | 8.12 | 8.64 | 8.12 | 8.62 | 8.37 | qfq | 3,093,189 | 26,136,051 | 4.11% |
| 2024-07-30 | 8.29 | 8.32 | 8.07 | 8.28 | 8.04 | qfq | 2,017,500 | 16,549,529 | -0.36% |
| 2024-07-29 | 8.16 | 8.43 | 8.16 | 8.31 | 8.06 | qfq | 2,707,381 | 22,600,120 | 0.73% |
| 2024-07-26 | 7.86 | 8.33 | 7.86 | 8.25 | 8.01 | qfq | 2,756,300 | 22,417,320 | 5.23% |
| 2024-07-25 | 7.72 | 7.97 | 7.65 | 7.84 | 7.61 | qfq | 1,648,200 | 12,857,003 | 0.51% |
| 2024-07-24 | 8.01 | 8.02 | 7.78 | 7.80 | 7.57 | qfq | 2,189,455 | 17,174,500 | -1.39% |
| 2024-07-23 | 8.20 | 8.24 | 7.91 | 7.91 | 7.68 | qfq | 2,169,801 | 17,532,048 | -3.18% |
| 2024-07-22 | 8.17 | 8.30 | 8.10 | 8.17 | 7.93 | qfq | 2,088,980 | 17,153,847 | 0.62% |
| 2024-07-19 | 7.89 | 8.24 | 7.88 | 8.12 | 7.88 | qfq | 2,378,122 | 19,296,784 | 2.14% |
| 2024-07-18 | 8.01 | 8.05 | 7.72 | 7.95 | 7.72 | qfq | 1,819,161 | 14,269,869 | -0.63% |
| 2024-07-17 | 8.20 | 8.23 | 7.98 | 8.00 | 7.76 | qfq | 1,866,800 | 15,020,974 | -2.20% |
| 2024-07-16 | 8.22 | 8.34 | 8.13 | 8.18 | 7.94 | qfq | 1,488,833 | 12,234,610 | -0.73% |
| 2024-07-15 | 8.41 | 8.53 | 8.22 | 8.24 | 8.00 | qfq | 2,106,090 | 17,515,820 | -3.29% |
| 2024-07-12 | 8.47 | 8.58 | 8.38 | 8.52 | 8.27 | qfq | 2,235,540 | 18,983,544 | 0.12% |
| 2024-07-11 | 8.20 | 8.53 | 8.18 | 8.51 | 8.26 | qfq | 2,522,174 | 21,127,705 | 4.29% |
| 2024-07-10 | 8.13 | 8.33 | 8.09 | 8.16 | 7.92 | qfq | 1,964,433 | 16,138,047 | 0.12% |
| 2024-07-09 | 8.07 | 8.19 | 7.77 | 8.15 | 7.91 | qfq | 2,556,223 | 20,480,418 | 2.26% |
| 2024-07-08 | 8.36 | 8.36 | 7.93 | 7.97 | 7.73 | qfq | 2,580,157 | 20,824,919 | -3.86% |
| 2024-07-05 | 8.29 | 8.37 | 8.10 | 8.29 | 8.04 | qfq | 2,175,600 | 17,922,308 | 1.34% |
| 2024-07-04 | 8.58 | 8.65 | 8.15 | 8.18 | 7.94 | qfq | 2,609,334 | 21,712,066 | -4.10% |
| 2024-07-03 | 8.77 | 8.77 | 8.51 | 8.53 | 8.28 | qfq | 1,798,312 | 15,438,279 | -2.29% |
| 2024-07-02 | 8.76 | 8.82 | 8.68 | 8.73 | 8.47 | qfq | 1,538,612 | 13,451,190 | -0.80% |
| 2024-07-01 | 8.74 | 8.86 | 8.55 | 8.80 | 8.54 | qfq | 2,662,229 | 23,117,667 | 0.34% |
| 2024-06-28 | 8.98 | 8.99 | 8.55 | 8.77 | 8.51 | qfq | 3,817,000 | 33,616,924 | 0.46% |
| 2024-06-27 | 8.76 | 9.03 | 8.70 | 8.73 | 8.47 | qfq | 1,953,900 | 17,277,964 | -1.91% |
| 2024-06-26 | 8.75 | 8.92 | 8.52 | 8.90 | 8.64 | qfq | 2,642,755 | 23,201,128 | 3.01% |
| 2024-06-25 | 8.49 | 8.79 | 8.49 | 8.64 | 8.38 | qfq | 2,640,365 | 22,790,864 | 1.77% |
| 2024-06-24 | 8.77 | 8.86 | 8.44 | 8.49 | 8.24 | qfq | 2,661,900 | 22,885,122 | -4.82% |
| 2024-06-21 | 8.89 | 8.98 | 8.75 | 8.92 | 8.66 | qfq | 1,973,500 | 17,572,615 | -0.11% |
| 2024-06-20 | 9.00 | 9.13 | 8.87 | 8.93 | 8.67 | qfq | 2,352,900 | 21,122,504 | -1.87% |
| 2024-06-19 | 9.33 | 9.35 | 9.06 | 9.10 | 8.83 | qfq | 2,160,191 | 19,702,284 | -1.09% |
| 2024-06-18 | 9.01 | 9.22 | 8.90 | 9.20 | 8.93 | qfq | 2,910,924 | 26,549,935 | 2.56% |
| 2024-06-17 | 8.97 | 9.09 | 8.89 | 8.97 | 8.70 | qfq | 2,579,433 | 23,160,093 | -0.55% |
| 2024-06-14 | 9.00 | 9.10 | 8.87 | 9.02 | 8.75 | qfq | 2,814,473 | 25,387,818 | 0.00% |
| 2024-06-13 | 9.01 | 9.09 | 8.91 | 9.02 | 8.75 | qfq | 3,199,333 | 28,801,241 | 0.33% |
| 2024-06-12 | 8.73 | 8.99 | 8.69 | 8.99 | 8.72 | qfq | 2,778,418 | 24,774,657 | 2.51% |
| 2024-06-11 | 8.77 | 8.79 | 8.39 | 8.77 | 8.51 | qfq | 3,693,561 | 31,699,582 | 0.00% |
| 2024-06-07 | 8.47 | 8.82 | 8.43 | 8.77 | 8.51 | qfq | 5,068,800 | 43,773,628 | 5.79% |
| 2024-06-06 | 8.78 | 8.87 | 8.22 | 8.29 | 8.04 | qfq | 5,274,400 | 44,510,652 | -5.47% |
| 2024-06-05 | 9.06 | 9.06 | 8.76 | 8.77 | 8.51 | qfq | 2,853,708 | 25,324,576 | -3.52% |
| 2024-06-04 | 9.42 | 9.42 | 8.95 | 9.09 | 8.72 | qfq | 5,559,500 | 50,414,341 | -4.01% |
| 2024-06-03 | 9.63 | 9.73 | 9.35 | 9.47 | 9.09 | qfq | 3,899,500 | 37,169,683 | -1.97% |
| 2024-05-31 | 9.37 | 9.72 | 9.35 | 9.66 | 9.27 | qfq | 3,555,800 | 34,090,744 | 3.32% |
| 2024-05-30 | 9.40 | 9.60 | 9.32 | 9.35 | 8.97 | qfq | 2,100,334 | 19,859,571 | -0.64% |
| 2024-05-29 | 9.39 | 9.56 | 9.34 | 9.41 | 9.03 | qfq | 1,880,634 | 17,799,782 | 0.00% |
| 2024-05-28 | 9.50 | 9.58 | 9.28 | 9.41 | 9.03 | qfq | 1,988,500 | 18,775,849 | -0.95% |
| 2024-05-27 | 9.42 | 9.51 | 9.23 | 9.50 | 9.12 | qfq | 2,499,400 | 23,386,892 | 1.17% |
| 2024-05-24 | 9.41 | 9.59 | 9.32 | 9.39 | 9.01 | qfq | 2,726,933 | 25,845,124 | -0.74% |
| 2024-05-23 | 9.56 | 9.62 | 9.38 | 9.46 | 9.08 | qfq | 4,379,800 | 41,536,412 | -1.66% |
| 2024-05-22 | 10.01 | 10.01 | 9.58 | 9.62 | 9.23 | qfq | 7,687,964 | 74,436,387 | -3.22% |
| 2024-05-21 | 9.62 | 9.97 | 9.48 | 9.94 | 9.54 | qfq | 5,267,947 | 51,621,097 | 3.33% |
| 2024-05-20 | 9.59 | 9.72 | 9.52 | 9.62 | 9.23 | qfq | 2,609,101 | 25,143,934 | 0.31% |
| 2024-05-17 | 9.70 | 9.74 | 9.45 | 9.59 | 9.20 | qfq | 2,670,000 | 25,630,927 | -1.03% |
| 2024-05-16 | 9.66 | 9.81 | 9.50 | 9.69 | 9.30 | qfq | 2,775,500 | 26,919,068 | 0.31% |
| 2024-05-15 | 9.58 | 9.72 | 9.49 | 9.66 | 9.27 | qfq | 3,187,600 | 30,721,916 | 0.84% |
| 2024-05-14 | 9.50 | 9.72 | 9.50 | 9.58 | 9.19 | qfq | 3,149,500 | 30,250,404 | 1.48% |
| 2024-05-13 | 9.58 | 9.58 | 9.31 | 9.44 | 9.06 | qfq | 3,241,938 | 30,698,489 | -1.77% |
| 2024-05-10 | 9.74 | 9.85 | 9.53 | 9.61 | 9.22 | qfq | 5,282,702 | 50,984,021 | -1.23% |
| 2024-05-09 | 9.56 | 9.75 | 9.49 | 9.73 | 9.34 | qfq | 4,168,200 | 40,261,376 | 1.78% |
| 2024-05-08 | 9.53 | 9.66 | 9.47 | 9.56 | 9.18 | qfq | 4,640,050 | 44,377,275 | 0.10% |
| 2024-05-07 | 9.55 | 9.67 | 9.44 | 9.55 | 9.17 | qfq | 4,741,533 | 45,313,738 | 0.32% |
| 2024-05-06 | 9.45 | 9.63 | 9.40 | 9.52 | 9.14 | qfq | 5,989,567 | 57,066,232 | 1.49% |
| 2024-04-30 | 9.21 | 9.47 | 9.18 | 9.38 | 9.00 | qfq | 5,614,797 | 52,398,660 | 0.43% |
| 2024-04-29 | 8.89 | 9.53 | 8.89 | 9.34 | 8.96 | qfq | 8,507,302 | 78,222,459 | 5.54% |
| 2024-04-26 | 8.93 | 8.98 | 8.70 | 8.85 | 8.49 | qfq | 6,425,848 | 56,975,096 | -0.23% |
| 2024-04-25 | 8.75 | 9.16 | 8.53 | 8.87 | 8.51 | qfq | 9,564,970 | 85,039,003 | 5.09% |
| 2024-04-24 | 8.18 | 8.45 | 8.16 | 8.44 | 8.10 | qfq | 2,884,400 | 24,032,556 | 2.93% |
| 2024-04-23 | 7.93 | 8.26 | 7.93 | 8.20 | 7.87 | qfq | 3,649,258 | 29,741,897 | 3.02% |
| 2024-04-22 | 8.15 | 8.19 | 7.61 | 7.96 | 7.64 | qfq | 4,225,797 | 33,374,284 | -1.12% |
| 2024-04-19 | 8.10 | 8.21 | 7.96 | 8.05 | 7.73 | qfq | 3,503,071 | 28,202,067 | -0.74% |
| 2024-04-18 | 8.43 | 8.43 | 8.02 | 8.11 | 7.78 | qfq | 5,134,149 | 41,933,397 | -3.34% |
| 2024-04-17 | 7.79 | 8.42 | 7.79 | 8.39 | 8.05 | qfq | 6,798,286 | 55,773,635 | 10.25% |
| 2024-04-16 | 8.44 | 8.50 | 7.57 | 7.61 | 7.30 | qfq | 10,348,235 | 81,755,835 | -13.03% |
| 2024-04-15 | 9.32 | 9.42 | 8.40 | 8.75 | 8.40 | qfq | 11,455,621 | 101,054,588 | -6.32% |
| 2024-04-12 | 9.35 | 9.75 | 9.23 | 9.34 | 8.96 | qfq | 13,663,785 | 129,206,744 | 0.86% |
| 2024-04-11 | 8.88 | 9.53 | 8.56 | 9.26 | 8.89 | qfq | 10,666,800 | 97,062,489 | 4.04% |
| 2024-04-10 | 9.10 | 9.31 | 8.85 | 8.90 | 8.54 | qfq | 5,657,862 | 51,153,361 | -1.66% |
| 2024-04-09 | 8.95 | 9.11 | 8.91 | 9.05 | 8.69 | qfq | 2,413,216 | 21,714,402 | 0.78% |
| 2024-04-08 | 9.11 | 9.26 | 8.90 | 8.98 | 8.62 | qfq | 4,114,850 | 37,228,065 | -1.97% |
| 2024-04-03 | 9.28 | 9.29 | 8.94 | 9.16 | 8.79 | qfq | 2,640,790 | 24,007,030 | -1.19% |
| 2024-04-02 | 9.20 | 9.33 | 9.05 | 9.27 | 8.90 | qfq | 3,167,436 | 29,104,240 | 0.76% |
| 2024-04-01 | 8.83 | 9.22 | 8.83 | 9.20 | 8.83 | qfq | 4,699,866 | 42,482,690 | 3.84% |
| 2024-03-29 | 8.63 | 8.86 | 8.60 | 8.86 | 8.50 | qfq | 3,116,022 | 27,206,834 | 2.55% |
| 2024-03-28 | 8.45 | 8.78 | 8.43 | 8.64 | 8.29 | qfq | 3,473,973 | 29,978,579 | 2.49% |
| 2024-03-27 | 8.85 | 8.88 | 8.43 | 8.43 | 8.09 | qfq | 3,275,522 | 28,265,594 | -4.10% |
| 2024-03-26 | 8.73 | 8.84 | 8.58 | 8.79 | 8.44 | qfq | 3,556,631 | 30,958,829 | 1.50% |
| 2024-03-25 | 9.00 | 9.03 | 8.66 | 8.66 | 8.31 | qfq | 4,100,108 | 36,389,016 | -4.20% |
| 2024-03-22 | 9.26 | 9.28 | 8.75 | 9.04 | 8.68 | qfq | 5,766,700 | 51,880,013 | -2.38% |
| 2024-03-21 | 9.31 | 9.37 | 9.16 | 9.26 | 8.89 | qfq | 3,158,478 | 29,243,275 | -0.64% |
| 2024-03-20 | 9.11 | 9.35 | 9.11 | 9.32 | 8.95 | qfq | 3,240,279 | 29,888,016 | 1.64% |
| 2024-03-19 | 9.19 | 9.28 | 9.11 | 9.17 | 8.80 | qfq | 3,208,965 | 29,423,865 | -0.22% |
| 2024-03-18 | 8.88 | 9.23 | 8.88 | 9.19 | 8.82 | qfq | 5,819,995 | 52,904,920 | 3.72% |
| 2024-03-15 | 8.65 | 8.88 | 8.55 | 8.86 | 8.50 | qfq | 4,620,866 | 40,236,795 | 1.96% |
| 2024-03-14 | 8.78 | 8.94 | 8.58 | 8.69 | 8.34 | qfq | 3,939,066 | 34,492,963 | -1.25% |
| 2024-03-13 | 8.67 | 8.90 | 8.67 | 8.80 | 8.45 | qfq | 4,320,498 | 37,969,268 | 0.46% |
| 2024-03-12 | 8.61 | 8.77 | 8.53 | 8.76 | 8.41 | qfq | 3,914,762 | 33,977,792 | 1.74% |
| 2024-03-11 | 8.42 | 8.66 | 8.42 | 8.61 | 8.26 | qfq | 3,729,405 | 31,910,732 | 1.53% |
| 2024-03-08 | 8.68 | 8.70 | 8.34 | 8.48 | 8.14 | qfq | 3,934,080 | 33,371,987 | -0.59% |
| 2024-03-07 | 8.45 | 8.80 | 8.45 | 8.53 | 8.19 | qfq | 6,430,976 | 55,467,815 | 2.16% |
| 2024-03-06 | 8.16 | 8.45 | 8.14 | 8.35 | 8.01 | qfq | 4,555,678 | 37,776,025 | 2.58% |
| 2024-03-05 | 8.39 | 8.45 | 8.08 | 8.14 | 7.81 | qfq | 3,185,900 | 26,168,949 | -2.98% |
| 2024-03-04 | 8.45 | 8.54 | 8.17 | 8.39 | 8.05 | qfq | 4,256,893 | 35,471,252 | -0.83% |
| 2024-03-01 | 8.32 | 8.49 | 8.30 | 8.46 | 8.12 | qfq | 4,334,850 | 36,404,827 | 1.44% |
| 2024-02-29 | 7.79 | 8.36 | 7.72 | 8.34 | 8.00 | qfq | 6,335,649 | 51,830,536 | 4.91% |
| 2024-02-28 | 8.86 | 9.02 | 7.95 | 7.95 | 7.63 | qfq | 9,108,880 | 77,545,683 | -10.17% |
| 2024-02-27 | 8.52 | 8.86 | 8.38 | 8.85 | 8.49 | qfq | 5,719,500 | 49,371,992 | 3.03% |
| 2024-02-26 | 8.45 | 8.76 | 8.36 | 8.59 | 8.24 | qfq | 7,890,071 | 67,524,858 | 4.50% |
| 2024-02-23 | 7.95 | 8.22 | 7.88 | 8.22 | 7.89 | qfq | 5,397,493 | 43,443,098 | 4.18% |
| 2024-02-22 | 7.70 | 7.89 | 7.58 | 7.89 | 7.57 | qfq | 4,970,889 | 38,633,233 | 3.41% |
| 2024-02-21 | 7.57 | 7.90 | 7.41 | 7.63 | 7.32 | qfq | 5,575,295 | 42,902,101 | 1.33% |
| 2024-02-20 | 7.36 | 7.60 | 7.22 | 7.53 | 7.23 | qfq | 5,956,600 | 44,424,589 | 2.31% |
| 2024-02-19 | 7.23 | 7.61 | 7.19 | 7.36 | 7.06 | qfq | 7,690,270 | 56,945,255 | 4.25% |
| 2024-02-08 | 6.26 | 7.06 | 6.15 | 7.06 | 6.78 | qfq | 8,988,978 | 59,626,306 | 12.60% |
| 2024-02-07 | 6.89 | 6.89 | 6.20 | 6.27 | 6.02 | qfq | 8,888,434 | 58,131,077 | -9.00% |
| 2024-02-06 | 6.58 | 7.12 | 6.09 | 6.89 | 6.61 | qfq | 7,561,896 | 49,382,143 | 3.30% |
| 2024-02-05 | 7.68 | 7.69 | 6.53 | 6.67 | 6.40 | qfq | 6,253,776 | 43,046,574 | -13.49% |
| 2024-02-02 | 8.16 | 8.40 | 7.43 | 7.71 | 7.40 | qfq | 4,797,378 | 37,825,149 | -5.17% |
| 2024-02-01 | 8.18 | 8.33 | 7.91 | 8.13 | 7.80 | qfq | 3,967,600 | 32,189,111 | -1.57% |
| 2024-01-31 | 8.97 | 8.99 | 8.21 | 8.26 | 7.93 | qfq | 4,355,468 | 37,125,303 | -7.50% |
| 2024-01-30 | 9.27 | 9.31 | 8.93 | 8.93 | 8.57 | qfq | 3,577,800 | 32,570,953 | -3.67% |
| 2024-01-29 | 9.67 | 9.77 | 9.23 | 9.27 | 8.90 | qfq | 2,928,400 | 27,550,082 | -3.74% |
| 2024-01-26 | 9.67 | 9.83 | 9.57 | 9.63 | 9.24 | qfq | 3,641,577 | 35,314,365 | -0.41% |
| 2024-01-25 | 9.27 | 9.67 | 9.21 | 9.67 | 9.28 | qfq | 4,742,567 | 44,960,750 | 4.31% |
| 2024-01-24 | 9.18 | 9.46 | 8.93 | 9.27 | 8.90 | qfq | 5,605,571 | 51,485,436 | 2.66% |
| 2024-01-23 | 9.33 | 9.43 | 8.98 | 9.03 | 8.67 | qfq | 5,067,066 | 46,148,611 | -3.73% |
| 2024-01-22 | 10.33 | 10.33 | 9.28 | 9.38 | 9.00 | qfq | 4,842,675 | 47,180,591 | -7.50% |
| 2024-01-19 | 10.52 | 10.59 | 10.12 | 10.14 | 9.73 | qfq | 4,489,615 | 46,121,049 | -3.89% |
| 2024-01-18 | 11.02 | 11.09 | 10.24 | 10.55 | 10.13 | qfq | 6,715,515 | 71,120,598 | -4.52% |
| 2024-01-17 | 11.41 | 11.48 | 11.05 | 11.05 | 10.61 | qfq | 4,238,700 | 47,614,383 | -3.41% |
| 2024-01-16 | 11.50 | 11.57 | 11.27 | 11.44 | 10.98 | qfq | 5,418,668 | 61,918,647 | -0.44% |
| 2024-01-15 | 11.39 | 11.60 | 11.22 | 11.49 | 11.03 | qfq | 4,537,337 | 51,983,060 | 0.88% |
| 2024-01-12 | 11.68 | 11.86 | 11.35 | 11.39 | 10.93 | qfq | 6,100,134 | 70,542,173 | -3.15% |
| 2024-01-11 | 11.58 | 11.84 | 11.43 | 11.76 | 11.29 | qfq | 5,439,785 | 63,493,621 | 1.03% |
| 2024-01-10 | 11.59 | 11.69 | 11.33 | 11.64 | 11.17 | qfq | 5,939,400 | 68,548,678 | -0.26% |
| 2024-01-09 | 11.58 | 11.86 | 11.45 | 11.67 | 11.20 | qfq | 6,442,112 | 75,133,330 | 0.78% |
| 2024-01-08 | 11.58 | 11.88 | 11.36 | 11.58 | 11.11 | qfq | 7,951,442 | 91,816,700 | -0.34% |
| 2024-01-05 | 11.70 | 12.15 | 11.62 | 11.62 | 11.15 | qfq | 12,088,232 | 143,821,646 | -1.53% |
| 2024-01-04 | 11.82 | 11.87 | 11.65 | 11.80 | 11.33 | qfq | 6,886,260 | 80,929,777 | -0.67% |
| 2024-01-03 | 11.77 | 11.89 | 11.60 | 11.88 | 11.40 | qfq | 11,083,041 | 130,361,438 | 0.93% |
| 2024-01-02 | 11.74 | 12.01 | 11.62 | 11.77 | 11.30 | qfq | 15,708,416 | 185,610,420 | 0.34% |
| 2023-12-29 | 11.41 | 11.84 | 11.36 | 11.73 | 11.26 | qfq | 17,463,300 | 203,753,604 | 2.89% |
| 2023-12-28 | 11.42 | 11.60 | 11.01 | 11.40 | 10.94 | qfq | 16,792,773 | 190,486,526 | -0.18% |
| 2023-12-27 | 11.51 | 11.56 | 11.14 | 11.42 | 10.96 | qfq | 13,384,802 | 151,961,464 | -2.23% |
| 2023-12-26 | 11.75 | 11.82 | 11.34 | 11.68 | 11.21 | qfq | 20,057,247 | 230,639,487 | -2.67% |
| 2023-12-25 | 11.46 | 12.07 | 11.32 | 12.00 | 11.52 | qfq | 26,102,006 | 308,641,249 | 3.54% |
| 2023-12-22 | 10.96 | 12.44 | 10.74 | 11.59 | 11.12 | qfq | 23,656,875 | 273,901,520 | 8.01% |
| 2023-12-21 | 10.70 | 10.76 | 10.36 | 10.73 | 10.30 | qfq | 3,812,858 | 40,414,236 | -0.74% |
| 2023-12-20 | 10.60 | 10.99 | 10.54 | 10.81 | 10.38 | qfq | 3,719,000 | 40,313,203 | 2.08% |
| 2023-12-19 | 10.49 | 10.64 | 10.35 | 10.59 | 10.16 | qfq | 2,132,200 | 22,342,667 | 0.95% |
| 2023-12-18 | 10.55 | 10.66 | 10.44 | 10.49 | 10.07 | qfq | 1,568,200 | 16,513,457 | -1.22% |
| 2023-12-15 | 10.67 | 10.77 | 10.57 | 10.62 | 10.19 | qfq | 1,826,300 | 19,391,277 | -0.28% |
| 2023-12-14 | 10.63 | 10.78 | 10.58 | 10.65 | 10.22 | qfq | 1,876,900 | 20,056,972 | -0.09% |
| 2023-12-13 | 10.49 | 10.77 | 10.39 | 10.66 | 10.23 | qfq | 2,604,900 | 27,686,635 | 1.62% |
| 2023-12-12 | 10.51 | 10.56 | 10.40 | 10.49 | 10.07 | qfq | 1,529,439 | 15,994,423 | 0.29% |
| 2023-12-11 | 10.46 | 10.59 | 10.24 | 10.46 | 10.04 | qfq | 2,585,200 | 27,020,024 | -0.10% |
| 2023-12-08 | 10.63 | 10.75 | 10.44 | 10.47 | 10.05 | qfq | 2,135,171 | 22,621,516 | -1.41% |
| 2023-12-07 | 10.72 | 10.87 | 10.62 | 10.62 | 10.19 | qfq | 2,074,800 | 22,168,153 | -1.39% |
| 2023-12-06 | 10.76 | 10.89 | 10.67 | 10.77 | 10.34 | qfq | 2,042,299 | 22,080,854 | 0.47% |
| 2023-12-05 | 10.90 | 10.95 | 10.71 | 10.72 | 10.29 | qfq | 1,858,800 | 20,081,086 | -1.74% |
| 2023-12-04 | 10.90 | 10.95 | 10.83 | 10.91 | 10.47 | qfq | 2,036,200 | 22,176,629 | 0.09% |
| 2023-12-01 | 10.97 | 11.03 | 10.77 | 10.90 | 10.46 | qfq | 2,040,900 | 22,176,553 | -0.91% |
| 2023-11-30 | 11.15 | 11.15 | 10.85 | 11.00 | 10.56 | qfq | 1,913,500 | 20,978,302 | -0.54% |
| 2023-11-29 | 11.06 | 11.18 | 11.00 | 11.06 | 10.62 | qfq | 2,688,000 | 29,765,309 | 0.09% |
| 2023-11-28 | 10.77 | 11.09 | 10.75 | 11.05 | 10.61 | qfq | 2,186,029 | 23,989,231 | 2.31% |
| 2023-11-27 | 10.65 | 10.82 | 10.54 | 10.80 | 10.37 | qfq | 2,119,048 | 22,775,960 | 1.50% |
| 2023-11-24 | 10.93 | 10.95 | 10.61 | 10.64 | 10.21 | qfq | 1,635,900 | 17,504,687 | -2.56% |
| 2023-11-23 | 10.77 | 10.92 | 10.76 | 10.92 | 10.48 | qfq | 1,986,400 | 21,550,870 | 1.30% |
| 2023-11-22 | 10.87 | 11.03 | 10.76 | 10.78 | 10.35 | qfq | 2,006,600 | 21,819,468 | -0.92% |
| 2023-11-21 | 11.12 | 11.24 | 10.86 | 10.88 | 10.44 | qfq | 2,957,200 | 32,474,540 | -2.42% |
| 2023-11-20 | 10.97 | 11.24 | 10.93 | 11.15 | 10.70 | qfq | 4,327,800 | 48,126,465 | 1.92% |
| 2023-11-17 | 10.81 | 10.97 | 10.76 | 10.94 | 10.50 | qfq | 1,565,534 | 17,071,846 | 1.30% |
| 2023-11-16 | 10.90 | 10.91 | 10.76 | 10.80 | 10.37 | qfq | 1,383,540 | 15,008,722 | -0.83% |
| 2023-11-15 | 10.90 | 10.95 | 10.81 | 10.89 | 10.45 | qfq | 1,843,006 | 20,046,340 | 0.18% |
| 2023-11-14 | 10.95 | 11.07 | 10.79 | 10.87 | 10.43 | qfq | 2,323,233 | 25,213,456 | -0.64% |
| 2023-11-13 | 10.87 | 10.96 | 10.75 | 10.94 | 10.50 | qfq | 2,465,200 | 26,799,433 | 1.02% |
| 2023-11-10 | 10.83 | 10.86 | 10.73 | 10.83 | 10.39 | qfq | 1,067,200 | 11,525,919 | 0.28% |
| 2023-11-09 | 10.86 | 10.87 | 10.76 | 10.80 | 10.37 | qfq | 1,292,570 | 13,975,157 | -0.55% |
| 2023-11-08 | 10.92 | 10.93 | 10.79 | 10.86 | 10.42 | qfq | 1,641,103 | 17,795,130 | -0.55% |
| 2023-11-07 | 10.88 | 10.96 | 10.80 | 10.92 | 10.48 | qfq | 1,945,900 | 21,171,264 | 0.37% |
| 2023-11-06 | 10.76 | 10.92 | 10.76 | 10.88 | 10.44 | qfq | 1,669,800 | 18,088,883 | 1.12% |
| 2023-11-03 | 10.49 | 10.84 | 10.49 | 10.76 | 10.33 | qfq | 2,150,433 | 23,088,991 | 2.67% |
| 2023-11-02 | 10.62 | 10.67 | 10.48 | 10.48 | 10.06 | qfq | 1,265,900 | 13,346,861 | -1.13% |
| 2023-11-01 | 10.61 | 10.66 | 10.44 | 10.60 | 10.17 | qfq | 1,309,190 | 13,861,155 | 0.28% |
| 2023-10-31 | 10.59 | 10.68 | 10.48 | 10.57 | 10.14 | qfq | 1,478,433 | 15,609,133 | 0.09% |
| 2023-10-30 | 10.44 | 10.60 | 10.37 | 10.56 | 10.14 | qfq | 1,594,594 | 16,762,345 | 1.15% |
| 2023-10-27 | 10.30 | 10.50 | 10.26 | 10.44 | 10.02 | qfq | 1,857,098 | 19,261,407 | 0.58% |
| 2023-10-26 | 10.18 | 10.41 | 10.09 | 10.38 | 9.96 | qfq | 1,535,500 | 15,703,320 | 1.57% |
| 2023-10-25 | 10.06 | 10.28 | 10.05 | 10.22 | 9.81 | qfq | 1,571,400 | 15,969,733 | 1.89% |
| 2023-10-24 | 9.84 | 10.11 | 9.77 | 10.03 | 9.63 | qfq | 2,239,100 | 22,313,910 | 1.72% |
| 2023-10-23 | 10.10 | 10.13 | 9.82 | 9.86 | 9.46 | qfq | 1,438,500 | 14,308,890 | -2.28% |
| 2023-10-20 | 10.13 | 10.44 | 10.07 | 10.09 | 9.68 | qfq | 1,617,996 | 16,524,344 | -1.08% |
| 2023-10-19 | 10.19 | 10.49 | 10.12 | 10.20 | 9.79 | qfq | 1,884,490 | 19,446,159 | 0.00% |
| 2023-10-18 | 10.36 | 10.43 | 10.18 | 10.20 | 9.79 | qfq | 1,499,684 | 15,374,611 | -2.02% |
| 2023-10-17 | 10.51 | 10.56 | 10.32 | 10.41 | 9.99 | qfq | 1,748,900 | 18,180,836 | -0.95% |
| 2023-10-16 | 10.58 | 10.69 | 10.41 | 10.51 | 10.09 | qfq | 1,765,495 | 18,558,483 | -0.66% |
| 2023-10-13 | 10.62 | 10.79 | 10.54 | 10.58 | 10.15 | qfq | 1,699,500 | 18,096,543 | -1.21% |
| 2023-10-12 | 10.98 | 10.98 | 10.70 | 10.71 | 10.28 | qfq | 1,370,500 | 14,759,227 | -1.47% |
| 2023-10-11 | 10.81 | 11.00 | 10.75 | 10.87 | 10.43 | qfq | 1,772,000 | 19,229,911 | -0.73% |
| 2023-10-10 | 10.99 | 11.00 | 10.87 | 10.95 | 10.51 | qfq | 1,591,200 | 17,411,527 | 0.00% |
| 2023-10-09 | 10.99 | 11.02 | 10.85 | 10.95 | 10.51 | qfq | 2,243,700 | 24,572,252 | -0.36% |
| 2023-09-28 | 11.01 | 11.07 | 10.86 | 10.99 | 10.55 | qfq | 1,651,300 | 18,106,288 | 0.18% |
| 2023-09-27 | 10.91 | 11.01 | 10.81 | 10.97 | 10.53 | qfq | 2,521,936 | 27,610,112 | 1.11% |
| 2023-09-26 | 10.67 | 10.89 | 10.67 | 10.85 | 10.41 | qfq | 1,441,700 | 15,586,826 | 0.84% |
| 2023-09-25 | 10.81 | 10.85 | 10.66 | 10.76 | 10.33 | qfq | 1,539,500 | 16,545,431 | 0.00% |
| 2023-09-22 | 10.34 | 10.76 | 10.29 | 10.76 | 10.33 | qfq | 2,503,333 | 26,490,196 | 4.06% |
| 2023-09-21 | 10.50 | 10.50 | 10.32 | 10.34 | 9.92 | qfq | 1,306,566 | 13,562,703 | -0.67% |
| 2023-09-20 | 10.64 | 10.64 | 10.38 | 10.41 | 9.99 | qfq | 2,275,798 | 23,824,224 | -1.70% |
| 2023-09-19 | 10.67 | 10.76 | 10.51 | 10.59 | 10.16 | qfq | 1,553,000 | 16,468,957 | -1.21% |
| 2023-09-18 | 10.59 | 10.83 | 10.43 | 10.72 | 10.29 | qfq | 1,704,433 | 18,205,884 | 1.71% |
| 2023-09-15 | 10.75 | 10.75 | 10.48 | 10.54 | 10.12 | qfq | 1,630,523 | 17,246,059 | -1.22% |
| 2023-09-14 | 10.83 | 10.86 | 10.55 | 10.67 | 10.24 | qfq | 2,123,333 | 22,630,671 | -1.02% |
| 2023-09-13 | 10.98 | 11.08 | 10.66 | 10.78 | 10.35 | qfq | 2,768,979 | 29,905,146 | -0.19% |
| 2023-09-12 | 10.86 | 10.92 | 10.72 | 10.80 | 10.37 | qfq | 1,282,933 | 13,828,072 | -0.46% |
| 2023-09-11 | 10.83 | 10.93 | 10.73 | 10.85 | 10.41 | qfq | 1,216,580 | 13,212,553 | -0.55% |
| 2023-09-08 | 10.80 | 10.95 | 10.70 | 10.91 | 10.47 | qfq | 1,900,508 | 20,700,301 | 0.65% |
| 2023-09-07 | 10.86 | 10.95 | 10.80 | 10.84 | 10.40 | qfq | 2,268,900 | 24,720,561 | -0.64% |
| 2023-09-06 | 10.82 | 10.92 | 10.80 | 10.91 | 10.47 | qfq | 1,283,333 | 13,944,254 | 0.37% |
| 2023-09-05 | 10.84 | 10.89 | 10.71 | 10.87 | 10.43 | qfq | 1,974,126 | 21,413,834 | 0.56% |
| 2023-09-04 | 10.81 | 10.92 | 10.72 | 10.81 | 10.38 | qfq | 1,941,784 | 20,949,852 | 0.09% |
| 2023-09-01 | 10.72 | 10.82 | 10.66 | 10.80 | 10.37 | qfq | 2,225,833 | 23,965,798 | 0.56% |
| 2023-08-31 | 10.73 | 10.80 | 10.57 | 10.74 | 10.31 | qfq | 2,467,200 | 26,488,291 | 0.47% |
| 2023-08-30 | 10.48 | 10.83 | 10.38 | 10.69 | 10.26 | qfq | 4,455,678 | 47,741,007 | 2.30% |
| 2023-08-29 | 9.69 | 10.49 | 9.69 | 10.45 | 10.03 | qfq | 4,338,941 | 44,533,920 | 8.40% |
| 2023-08-28 | 10.12 | 10.20 | 9.61 | 9.64 | 9.25 | qfq | 1,927,602 | 19,011,371 | -0.82% |
| 2023-08-25 | 9.89 | 9.99 | 9.68 | 9.72 | 9.33 | qfq | 1,536,833 | 15,072,611 | -1.82% |
| 2023-08-24 | 10.03 | 10.12 | 9.86 | 9.90 | 9.50 | qfq | 1,332,900 | 13,262,412 | -1.59% |
| 2023-08-23 | 10.27 | 10.27 | 10.00 | 10.06 | 9.66 | qfq | 1,137,465 | 11,468,302 | -1.37% |
| 2023-08-22 | 10.30 | 10.36 | 10.00 | 10.20 | 9.79 | qfq | 1,393,332 | 14,140,141 | -0.97% |
| 2023-08-21 | 10.25 | 10.49 | 10.20 | 10.30 | 9.89 | qfq | 1,285,814 | 13,351,409 | -0.10% |
| 2023-08-18 | 10.19 | 10.48 | 10.19 | 10.31 | 9.90 | qfq | 1,975,600 | 20,493,465 | 0.78% |
| 2023-08-17 | 9.88 | 10.24 | 9.79 | 10.23 | 9.82 | qfq | 1,928,100 | 19,390,730 | 3.54% |
| 2023-08-16 | 10.10 | 10.13 | 9.88 | 9.88 | 9.48 | qfq | 1,406,176 | 14,041,282 | -2.76% |
| 2023-08-15 | 10.11 | 10.30 | 10.10 | 10.16 | 9.75 | qfq | 1,035,366 | 10,533,475 | 0.30% |
| 2023-08-14 | 10.00 | 10.15 | 9.98 | 10.13 | 9.72 | qfq | 1,470,800 | 14,799,206 | 1.10% |
| 2023-08-11 | 10.27 | 10.27 | 10.01 | 10.02 | 9.62 | qfq | 1,716,800 | 17,365,369 | -1.86% |
| 2023-08-10 | 10.24 | 10.27 | 10.01 | 10.21 | 9.80 | qfq | 1,970,390 | 20,092,335 | 0.79% |
| 2023-08-09 | 10.20 | 10.35 | 10.05 | 10.13 | 9.72 | qfq | 2,249,529 | 22,797,455 | -0.98% |
| 2023-08-08 | 10.32 | 10.38 | 10.11 | 10.23 | 9.82 | qfq | 2,932,435 | 29,989,517 | -0.29% |
| 2023-08-07 | 10.68 | 10.68 | 10.20 | 10.26 | 9.85 | qfq | 3,484,365 | 36,073,108 | -2.66% |
| 2023-08-04 | 10.44 | 10.58 | 10.40 | 10.54 | 10.12 | qfq | 2,267,603 | 23,771,220 | 1.25% |
| 2023-08-03 | 10.44 | 10.48 | 10.30 | 10.41 | 9.99 | qfq | 1,955,552 | 20,293,622 | -0.67% |
| 2023-08-02 | 10.57 | 10.57 | 10.39 | 10.48 | 10.06 | qfq | 1,297,233 | 13,581,398 | -0.66% |
| 2023-08-01 | 10.51 | 10.57 | 10.40 | 10.55 | 10.13 | qfq | 1,426,475 | 14,945,634 | 0.00% |
| 2023-07-31 | 10.70 | 10.77 | 10.50 | 10.55 | 10.13 | qfq | 2,549,104 | 27,008,554 | -1.77% |
| 2023-07-28 | 10.66 | 10.79 | 10.58 | 10.74 | 10.31 | qfq | 1,605,900 | 17,175,474 | 0.19% |
| 2023-07-27 | 10.82 | 10.90 | 10.70 | 10.72 | 10.29 | qfq | 1,904,500 | 20,538,487 | -0.92% |
| 2023-07-26 | 10.85 | 10.91 | 10.71 | 10.82 | 10.38 | qfq | 1,135,900 | 12,262,126 | -0.18% |
| 2023-07-25 | 10.74 | 10.89 | 10.66 | 10.84 | 10.40 | qfq | 1,427,700 | 15,431,611 | 1.03% |
| 2023-07-24 | 10.60 | 10.84 | 10.49 | 10.73 | 10.30 | qfq | 2,236,700 | 23,982,533 | 2.19% |
| 2023-07-21 | 10.69 | 10.69 | 10.48 | 10.50 | 10.08 | qfq | 1,360,729 | 14,353,719 | -0.94% |
| 2023-07-20 | 10.72 | 10.81 | 10.59 | 10.60 | 10.17 | qfq | 1,421,900 | 15,199,698 | -0.84% |
| 2023-07-19 | 10.93 | 10.94 | 10.63 | 10.69 | 10.26 | qfq | 1,601,581 | 17,174,482 | -2.20% |
| 2023-07-18 | 10.75 | 11.00 | 10.70 | 10.93 | 10.49 | qfq | 1,731,974 | 18,828,219 | 1.30% |