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
新柴股份301032.SZ
最近收盘价9.252026-07-17
最近交易日2026-07-17
成交量（股）4,613,700
成交额（元）43,791,197
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.73 | 9.93 | 9.13 | 9.25 | 9.25 | qfq | 4,613,700 | 43,791,197 | -4.64% |
| 2026-07-16 | 9.61 | 9.80 | 9.47 | 9.70 | 9.70 | qfq | 4,032,682 | 39,080,688 | 0.83% |
| 2026-07-15 | 9.65 | 9.71 | 9.49 | 9.62 | 9.62 | qfq | 3,818,350 | 36,714,264 | 0.31% |
| 2026-07-14 | 9.35 | 9.63 | 9.28 | 9.59 | 9.59 | qfq | 3,383,000 | 31,973,330 | 2.68% |
| 2026-07-13 | 9.91 | 9.93 | 9.31 | 9.34 | 9.34 | qfq | 3,417,800 | 32,632,197 | -5.94% |
| 2026-07-10 | 9.60 | 10.15 | 9.45 | 9.93 | 9.93 | qfq | 4,851,016 | 48,104,001 | 3.12% |
| 2026-07-09 | 9.57 | 9.89 | 9.35 | 9.63 | 9.63 | qfq | 4,102,900 | 39,463,443 | 0.73% |
| 2026-07-08 | 9.77 | 9.81 | 9.50 | 9.56 | 9.56 | qfq | 3,369,200 | 32,383,190 | -3.14% |
| 2026-07-07 | 10.21 | 10.26 | 9.81 | 9.87 | 9.87 | qfq | 3,885,982 | 38,635,964 | -3.33% |
| 2026-07-06 | 10.40 | 10.50 | 10.15 | 10.21 | 10.21 | qfq | 5,331,300 | 54,989,693 | -1.45% |
| 2026-07-03 | 9.65 | 10.55 | 9.65 | 10.36 | 10.36 | qfq | 9,970,800 | 102,128,570 | 8.14% |
| 2026-07-02 | 9.58 | 9.88 | 9.51 | 9.58 | 9.58 | qfq | 4,009,977 | 38,796,739 | 0.00% |
| 2026-07-01 | 9.37 | 9.68 | 9.22 | 9.58 | 9.58 | qfq | 5,247,100 | 49,648,296 | 3.01% |
| 2026-06-30 | 9.42 | 9.52 | 9.18 | 9.30 | 9.30 | qfq | 3,231,700 | 30,094,935 | -0.21% |
| 2026-06-29 | 9.37 | 9.40 | 9.07 | 9.32 | 9.32 | qfq | 4,736,900 | 43,750,523 | -0.64% |
| 2026-06-26 | 9.68 | 9.73 | 9.33 | 9.38 | 9.38 | qfq | 3,945,800 | 37,279,532 | -3.50% |
| 2026-06-25 | 10.08 | 10.08 | 9.63 | 9.72 | 9.72 | qfq | 3,511,770 | 34,320,126 | -2.70% |
| 2026-06-24 | 10.32 | 10.41 | 9.90 | 9.99 | 9.99 | qfq | 3,452,300 | 34,629,253 | -3.66% |
| 2026-06-23 | 10.33 | 10.53 | 10.27 | 10.37 | 10.37 | qfq | 2,980,700 | 31,069,386 | 0.19% |
| 2026-06-22 | 10.27 | 10.38 | 9.86 | 10.35 | 10.35 | qfq | 5,036,522 | 50,827,369 | 0.78% |
| 2026-06-18 | 10.35 | 10.42 | 10.22 | 10.27 | 10.27 | qfq | 3,063,104 | 31,551,938 | -1.25% |
| 2026-06-17 | 10.71 | 10.80 | 10.36 | 10.40 | 10.40 | qfq | 3,426,341 | 36,045,624 | -3.17% |
| 2026-06-16 | 10.81 | 10.92 | 10.48 | 10.74 | 10.74 | qfq | 4,241,000 | 45,353,556 | -0.65% |
| 2026-06-15 | 10.60 | 10.98 | 10.60 | 10.81 | 10.81 | qfq | 5,026,200 | 54,264,952 | 2.76% |
| 2026-06-12 | 10.62 | 10.70 | 10.41 | 10.52 | 10.52 | qfq | 4,668,560 | 49,207,360 | 0.96% |
| 2026-06-11 | 10.61 | 10.68 | 10.21 | 10.42 | 10.42 | qfq | 3,793,648 | 39,500,484 | -1.42% |
| 2026-06-10 | 10.85 | 10.95 | 10.48 | 10.57 | 10.57 | qfq | 3,008,800 | 32,000,403 | -3.47% |
| 2026-06-09 | 10.78 | 11.06 | 10.78 | 10.95 | 10.95 | qfq | 3,325,900 | 36,297,440 | 2.43% |
| 2026-06-08 | 10.80 | 11.15 | 10.54 | 10.69 | 10.69 | qfq | 4,357,706 | 47,135,341 | -4.04% |
| 2026-06-05 | 10.86 | 11.30 | 10.71 | 11.14 | 11.14 | qfq | 4,079,692 | 44,960,722 | 2.20% |
| 2026-06-04 | 11.03 | 11.10 | 10.82 | 10.90 | 10.90 | qfq | 3,319,503 | 36,377,014 | -1.80% |
| 2026-06-03 | 11.12 | 11.28 | 10.93 | 11.10 | 11.10 | qfq | 4,452,500 | 49,247,388 | -0.27% |
| 2026-06-02 | 11.39 | 11.53 | 11.03 | 11.13 | 11.13 | qfq | 4,217,600 | 47,297,749 | -2.20% |
| 2026-06-01 | 10.94 | 11.53 | 10.79 | 11.38 | 11.38 | qfq | 5,235,500 | 59,294,940 | 2.61% |
| 2026-05-29 | 11.75 | 11.75 | 11.00 | 11.09 | 10.96 | qfq | 4,527,500 | 51,063,495 | -4.40% |
| 2026-05-28 | 11.73 | 11.79 | 11.35 | 11.60 | 11.46 | qfq | 4,633,600 | 53,636,037 | -1.11% |
| 2026-05-27 | 12.22 | 12.27 | 11.66 | 11.73 | 11.59 | qfq | 4,393,100 | 52,010,375 | -4.24% |
| 2026-05-26 | 12.36 | 12.76 | 12.15 | 12.25 | 12.11 | qfq | 5,220,096 | 64,528,379 | -1.37% |
| 2026-05-25 | 12.97 | 13.10 | 12.18 | 12.42 | 12.27 | qfq | 6,774,700 | 84,654,630 | -4.24% |
| 2026-05-22 | 12.73 | 13.10 | 12.59 | 12.97 | 12.82 | qfq | 4,759,892 | 61,292,044 | 1.41% |
| 2026-05-21 | 13.40 | 13.56 | 12.74 | 12.79 | 12.64 | qfq | 5,338,497 | 70,614,115 | -4.41% |
| 2026-05-20 | 13.31 | 13.64 | 13.26 | 13.38 | 13.22 | qfq | 3,811,299 | 51,115,504 | -0.45% |
| 2026-05-19 | 13.04 | 13.44 | 12.92 | 13.44 | 13.28 | qfq | 5,026,181 | 66,334,666 | 3.62% |
| 2026-05-18 | 13.03 | 13.13 | 12.83 | 12.97 | 12.82 | qfq | 4,099,477 | 53,035,487 | -0.69% |
| 2026-05-15 | 13.09 | 13.36 | 13.00 | 13.06 | 12.91 | qfq | 4,590,031 | 60,390,301 | -0.15% |
| 2026-05-14 | 13.60 | 13.65 | 13.08 | 13.08 | 12.93 | qfq | 5,584,958 | 74,059,323 | -3.82% |
| 2026-05-13 | 13.11 | 13.69 | 13.11 | 13.60 | 13.44 | qfq | 6,880,946 | 92,707,866 | 3.58% |
| 2026-05-12 | 13.48 | 13.49 | 13.13 | 13.13 | 12.98 | qfq | 5,373,700 | 71,346,067 | -2.23% |
| 2026-05-11 | 13.34 | 13.47 | 13.20 | 13.43 | 13.27 | qfq | 5,237,000 | 69,866,901 | 1.13% |
| 2026-05-08 | 13.23 | 13.28 | 13.04 | 13.28 | 13.12 | qfq | 4,791,871 | 63,129,292 | 0.08% |
| 2026-05-07 | 13.19 | 13.27 | 12.93 | 13.27 | 13.11 | qfq | 4,739,396 | 62,346,939 | 0.61% |
| 2026-05-06 | 13.08 | 13.32 | 13.00 | 13.19 | 13.04 | qfq | 5,517,377 | 72,768,445 | 1.85% |
| 2026-04-30 | 13.09 | 13.29 | 12.93 | 12.95 | 12.80 | qfq | 5,413,300 | 70,827,263 | -0.99% |
| 2026-04-29 | 12.87 | 13.22 | 12.78 | 13.08 | 12.93 | qfq | 4,645,200 | 60,836,131 | 1.63% |
| 2026-04-28 | 13.00 | 13.12 | 12.76 | 12.87 | 12.72 | qfq | 3,218,014 | 41,533,509 | -1.68% |
| 2026-04-27 | 12.98 | 13.23 | 12.72 | 13.09 | 12.94 | qfq | 4,502,400 | 58,254,885 | 0.69% |
| 2026-04-24 | 13.13 | 13.15 | 12.81 | 13.00 | 12.85 | qfq | 4,153,000 | 53,814,481 | -0.61% |
| 2026-04-23 | 13.48 | 13.58 | 13.02 | 13.08 | 12.93 | qfq | 4,922,400 | 64,894,920 | -3.18% |
| 2026-04-22 | 13.38 | 13.53 | 13.33 | 13.51 | 13.35 | qfq | 3,567,200 | 47,929,123 | 0.37% |
| 2026-04-21 | 13.25 | 13.58 | 13.15 | 13.46 | 13.30 | qfq | 4,472,900 | 59,954,362 | 0.60% |
| 2026-04-20 | 13.12 | 13.48 | 13.02 | 13.38 | 13.22 | qfq | 4,195,222 | 55,849,527 | 1.75% |
| 2026-04-17 | 13.19 | 13.19 | 12.94 | 13.15 | 13.00 | qfq | 3,416,100 | 44,647,233 | -0.08% |
| 2026-04-16 | 13.02 | 13.18 | 12.86 | 13.16 | 13.01 | qfq | 3,368,500 | 44,023,667 | 1.46% |
| 2026-04-15 | 13.18 | 13.27 | 12.94 | 12.97 | 12.82 | qfq | 3,787,000 | 49,537,548 | -0.84% |
| 2026-04-14 | 13.14 | 13.15 | 12.85 | 13.08 | 12.93 | qfq | 3,583,500 | 46,549,867 | 0.85% |
| 2026-04-13 | 13.21 | 13.44 | 12.84 | 12.97 | 12.82 | qfq | 5,685,800 | 74,187,104 | -1.59% |
| 2026-04-10 | 12.69 | 13.72 | 12.65 | 13.18 | 13.03 | qfq | 9,874,300 | 131,613,539 | 4.35% |
| 2026-04-09 | 12.49 | 12.76 | 12.33 | 12.63 | 12.48 | qfq | 5,689,500 | 71,674,995 | 0.32% |
| 2026-04-08 | 12.50 | 12.62 | 12.26 | 12.59 | 12.44 | qfq | 4,706,826 | 58,730,850 | 3.37% |
| 2026-04-07 | 11.60 | 12.27 | 11.60 | 12.18 | 12.04 | qfq | 5,749,701 | 69,300,819 | 5.18% |
| 2026-04-03 | 12.11 | 12.11 | 11.58 | 11.58 | 11.44 | qfq | 4,078,700 | 47,869,839 | -3.74% |
| 2026-04-02 | 12.41 | 12.41 | 11.92 | 12.03 | 11.89 | qfq | 4,078,330 | 49,609,496 | -1.96% |
| 2026-04-01 | 12.31 | 12.51 | 12.10 | 12.27 | 12.13 | qfq | 5,610,634 | 69,052,051 | 1.74% |
| 2026-03-31 | 12.12 | 12.55 | 12.05 | 12.06 | 11.92 | qfq | 5,611,071 | 68,857,130 | -0.50% |
| 2026-03-30 | 11.79 | 12.13 | 11.70 | 12.12 | 11.98 | qfq | 4,510,870 | 54,084,995 | 1.51% |
| 2026-03-27 | 11.69 | 11.98 | 11.64 | 11.94 | 11.80 | qfq | 4,130,370 | 49,074,194 | 0.67% |
| 2026-03-26 | 12.18 | 12.33 | 11.79 | 11.86 | 11.72 | qfq | 4,872,365 | 58,471,795 | -2.95% |
| 2026-03-25 | 12.19 | 12.40 | 12.01 | 12.22 | 12.08 | qfq | 4,872,800 | 59,678,362 | 0.66% |
| 2026-03-24 | 12.00 | 12.27 | 11.72 | 12.14 | 12.00 | qfq | 6,089,500 | 72,703,746 | 3.41% |
| 2026-03-23 | 12.57 | 12.57 | 11.58 | 11.74 | 11.60 | qfq | 7,826,979 | 94,536,694 | -6.60% |
| 2026-03-20 | 13.33 | 13.43 | 12.56 | 12.57 | 12.42 | qfq | 7,134,862 | 91,608,565 | -4.34% |
| 2026-03-19 | 13.54 | 13.59 | 13.00 | 13.14 | 12.99 | qfq | 6,205,200 | 82,473,451 | -3.67% |
| 2026-03-18 | 13.24 | 13.67 | 13.18 | 13.64 | 13.48 | qfq | 7,240,179 | 97,450,251 | 3.33% |
| 2026-03-17 | 13.91 | 13.91 | 13.15 | 13.20 | 13.05 | qfq | 8,406,608 | 113,672,574 | -5.04% |
| 2026-03-16 | 13.85 | 14.04 | 13.75 | 13.90 | 13.74 | qfq | 7,005,000 | 97,204,229 | -0.36% |
| 2026-03-13 | 14.14 | 14.35 | 13.88 | 13.95 | 13.79 | qfq | 8,774,300 | 123,569,924 | -1.90% |
| 2026-03-12 | 14.50 | 14.59 | 14.16 | 14.22 | 14.05 | qfq | 12,851,996 | 183,525,980 | -2.60% |
| 2026-03-11 | 14.70 | 14.84 | 14.43 | 14.60 | 14.43 | qfq | 19,378,549 | 283,287,755 | -0.14% |
| 2026-03-10 | 14.46 | 14.71 | 14.34 | 14.62 | 14.45 | qfq | 20,996,906 | 305,901,820 | 1.11% |
| 2026-03-09 | 14.38 | 14.60 | 14.12 | 14.46 | 14.29 | qfq | 34,003,084 | 487,501,961 | -4.43% |
| 2026-03-06 | 12.55 | 15.13 | 12.47 | 15.13 | 14.95 | qfq | 24,297,837 | 350,193,662 | 19.98% |
| 2026-03-05 | 12.82 | 13.09 | 12.53 | 12.61 | 12.46 | qfq | 6,091,084 | 77,416,467 | 0.24% |
| 2026-03-04 | 12.82 | 12.92 | 12.45 | 12.58 | 12.43 | qfq | 5,829,600 | 73,696,616 | -2.56% |
| 2026-03-03 | 13.71 | 13.73 | 12.85 | 12.91 | 12.76 | qfq | 4,332,486 | 57,401,292 | -4.93% |
| 2026-03-02 | 13.85 | 13.98 | 13.41 | 13.58 | 13.42 | qfq | 6,883,800 | 93,902,535 | -2.86% |
| 2026-02-27 | 13.70 | 14.00 | 13.61 | 13.98 | 13.82 | qfq | 5,379,019 | 74,269,938 | 1.67% |
| 2026-02-26 | 13.67 | 13.81 | 13.62 | 13.75 | 13.59 | qfq | 4,850,171 | 66,541,328 | 0.66% |
| 2026-02-25 | 14.09 | 14.11 | 13.62 | 13.66 | 13.50 | qfq | 7,186,900 | 99,173,122 | -3.19% |
| 2026-02-24 | 13.95 | 14.18 | 13.90 | 14.11 | 13.94 | qfq | 5,119,200 | 71,995,072 | 2.02% |
| 2026-02-13 | 13.89 | 14.01 | 13.83 | 13.83 | 13.67 | qfq | 3,697,974 | 51,540,038 | -0.72% |
| 2026-02-12 | 13.91 | 14.11 | 13.78 | 13.93 | 13.77 | qfq | 5,313,686 | 74,237,170 | 0.29% |
| 2026-02-11 | 13.86 | 14.04 | 13.80 | 13.89 | 13.73 | qfq | 4,793,900 | 66,727,302 | 0.29% |
| 2026-02-10 | 13.92 | 14.04 | 13.84 | 13.85 | 13.69 | qfq | 5,578,388 | 77,714,166 | -0.29% |
| 2026-02-09 | 13.69 | 13.89 | 13.57 | 13.89 | 13.73 | qfq | 6,023,829 | 83,049,219 | 2.43% |
| 2026-02-06 | 13.29 | 13.80 | 13.27 | 13.56 | 13.40 | qfq | 6,617,519 | 90,359,198 | 1.12% |
| 2026-02-05 | 13.47 | 13.60 | 13.36 | 13.41 | 13.25 | qfq | 5,267,656 | 71,116,650 | -1.03% |
| 2026-02-04 | 13.49 | 13.72 | 13.41 | 13.55 | 13.39 | qfq | 6,202,543 | 84,151,468 | 0.74% |
| 2026-02-03 | 13.26 | 13.52 | 13.21 | 13.45 | 13.29 | qfq | 5,093,602 | 68,098,073 | 2.20% |
| 2026-02-02 | 13.20 | 13.56 | 13.16 | 13.16 | 13.01 | qfq | 8,800,305 | 117,727,936 | -0.75% |
| 2026-01-30 | 13.11 | 13.40 | 13.02 | 13.26 | 13.10 | qfq | 8,026,230 | 106,541,485 | 0.99% |
| 2026-01-29 | 13.35 | 13.54 | 13.01 | 13.13 | 12.98 | qfq | 9,773,490 | 129,646,817 | -2.88% |
| 2026-01-28 | 13.60 | 13.95 | 13.45 | 13.52 | 13.36 | qfq | 10,406,693 | 141,569,206 | -1.46% |
| 2026-01-27 | 13.81 | 14.07 | 13.55 | 13.72 | 13.56 | qfq | 14,219,401 | 195,348,367 | -3.45% |
| 2026-01-26 | 13.43 | 14.47 | 13.28 | 14.21 | 14.04 | qfq | 24,803,501 | 347,004,433 | 5.81% |
| 2026-01-23 | 13.65 | 13.69 | 13.36 | 13.43 | 13.27 | qfq | 15,381,623 | 207,167,920 | -3.52% |
| 2026-01-22 | 13.70 | 14.22 | 13.31 | 13.92 | 13.76 | qfq | 19,002,613 | 260,444,650 | 2.35% |
| 2026-01-21 | 13.30 | 14.46 | 13.30 | 13.60 | 13.44 | qfq | 20,222,909 | 279,341,099 | 3.82% |
| 2026-01-20 | 13.15 | 13.24 | 13.00 | 13.10 | 12.95 | qfq | 4,075,761 | 53,458,709 | 0.23% |
| 2026-01-19 | 12.87 | 13.10 | 12.81 | 13.07 | 12.92 | qfq | 3,577,800 | 46,521,401 | 1.40% |
| 2026-01-16 | 12.87 | 12.96 | 12.75 | 12.89 | 12.74 | qfq | 2,930,480 | 37,630,181 | 0.08% |
| 2026-01-15 | 12.79 | 12.91 | 12.71 | 12.88 | 12.73 | qfq | 2,982,300 | 38,214,544 | 0.70% |
| 2026-01-14 | 12.71 | 12.95 | 12.60 | 12.79 | 12.64 | qfq | 4,350,200 | 55,703,680 | 0.71% |
| 2026-01-13 | 12.93 | 12.94 | 12.64 | 12.70 | 12.55 | qfq | 3,330,500 | 42,634,612 | -0.78% |
| 2026-01-12 | 12.73 | 12.81 | 12.57 | 12.80 | 12.65 | qfq | 3,439,800 | 43,721,398 | 0.55% |
| 2026-01-09 | 12.57 | 12.85 | 12.51 | 12.73 | 12.58 | qfq | 3,074,513 | 38,904,304 | 1.27% |
| 2026-01-08 | 12.31 | 12.68 | 12.30 | 12.57 | 12.42 | qfq | 3,080,500 | 38,607,586 | 1.70% |
| 2026-01-07 | 12.38 | 12.43 | 12.19 | 12.36 | 12.22 | qfq | 2,267,500 | 27,946,118 | -0.16% |
| 2026-01-06 | 12.28 | 12.53 | 12.28 | 12.38 | 12.23 | qfq | 3,002,351 | 37,293,597 | 0.57% |
| 2026-01-05 | 12.03 | 12.33 | 12.03 | 12.31 | 12.17 | qfq | 3,726,900 | 45,691,363 | 2.33% |
| 2025-12-31 | 12.19 | 12.25 | 11.90 | 12.03 | 11.89 | qfq | 2,822,347 | 34,018,585 | -1.31% |
| 2025-12-30 | 12.15 | 12.27 | 12.04 | 12.19 | 12.05 | qfq | 1,731,300 | 21,067,897 | 0.33% |
| 2025-12-29 | 12.16 | 12.24 | 12.00 | 12.15 | 12.01 | qfq | 2,530,790 | 30,718,682 | 0.08% |
| 2025-12-26 | 12.40 | 12.44 | 12.13 | 12.14 | 12.00 | qfq | 2,861,700 | 35,016,799 | -1.70% |
| 2025-12-25 | 12.33 | 12.39 | 12.28 | 12.35 | 12.21 | qfq | 2,025,900 | 25,010,269 | 0.49% |
| 2025-12-24 | 12.27 | 12.36 | 12.13 | 12.29 | 12.15 | qfq | 2,275,336 | 28,016,605 | 0.74% |
| 2025-12-23 | 12.29 | 12.32 | 12.19 | 12.20 | 12.06 | qfq | 1,700,200 | 20,812,248 | -0.97% |
| 2025-12-22 | 12.21 | 12.40 | 12.21 | 12.32 | 12.18 | qfq | 2,743,494 | 33,791,324 | 0.90% |
| 2025-12-19 | 12.03 | 12.23 | 12.03 | 12.21 | 12.07 | qfq | 1,710,843 | 20,801,261 | 1.41% |
| 2025-12-18 | 11.98 | 12.22 | 11.90 | 12.04 | 11.90 | qfq | 1,887,776 | 22,858,221 | 0.33% |
| 2025-12-17 | 11.91 | 12.05 | 11.70 | 12.00 | 11.86 | qfq | 3,175,400 | 37,619,326 | 0.42% |
| 2025-12-16 | 12.21 | 12.28 | 11.92 | 11.95 | 11.81 | qfq | 2,795,900 | 33,711,430 | -2.69% |
| 2025-12-15 | 12.28 | 12.39 | 12.22 | 12.28 | 12.14 | qfq | 1,832,690 | 22,579,423 | 0.00% |
| 2025-12-12 | 12.41 | 12.58 | 12.28 | 12.28 | 12.14 | qfq | 2,253,608 | 27,990,675 | -0.49% |
| 2025-12-11 | 12.75 | 12.80 | 12.34 | 12.34 | 12.20 | qfq | 2,460,400 | 30,813,101 | -3.06% |
| 2025-12-10 | 12.76 | 12.93 | 12.66 | 12.73 | 12.58 | qfq | 2,096,200 | 26,768,871 | -0.62% |
| 2025-12-09 | 12.93 | 13.15 | 12.81 | 12.81 | 12.66 | qfq | 1,861,200 | 24,034,542 | -0.62% |
| 2025-12-08 | 12.89 | 12.93 | 12.73 | 12.89 | 12.74 | qfq | 2,057,900 | 26,487,137 | 0.47% |
| 2025-12-05 | 12.45 | 12.86 | 12.44 | 12.83 | 12.68 | qfq | 2,291,300 | 29,048,852 | 2.56% |
| 2025-12-04 | 12.55 | 12.67 | 12.42 | 12.51 | 12.36 | qfq | 2,248,600 | 28,178,765 | -1.11% |
| 2025-12-03 | 12.85 | 12.85 | 12.57 | 12.65 | 12.50 | qfq | 1,565,500 | 19,830,994 | -1.09% |
| 2025-12-02 | 12.89 | 12.92 | 12.68 | 12.79 | 12.64 | qfq | 1,932,587 | 24,665,018 | -0.78% |
| 2025-12-01 | 12.79 | 13.07 | 12.73 | 12.89 | 12.74 | qfq | 2,803,600 | 36,240,605 | 0.39% |
| 2025-11-28 | 12.52 | 12.86 | 12.41 | 12.84 | 12.69 | qfq | 3,313,619 | 42,010,203 | 2.39% |
| 2025-11-27 | 12.31 | 12.64 | 12.27 | 12.54 | 12.39 | qfq | 3,018,200 | 37,762,239 | 1.70% |
| 2025-11-26 | 12.56 | 12.73 | 12.31 | 12.33 | 12.19 | qfq | 2,978,700 | 37,244,629 | -1.83% |
| 2025-11-25 | 12.65 | 12.76 | 12.48 | 12.56 | 12.41 | qfq | 2,664,309 | 33,707,881 | 0.40% |
| 2025-11-24 | 12.43 | 12.56 | 12.29 | 12.51 | 12.36 | qfq | 3,110,900 | 38,686,889 | 1.96% |
| 2025-11-21 | 12.76 | 12.99 | 12.26 | 12.27 | 12.13 | qfq | 4,570,200 | 57,238,008 | -4.59% |
| 2025-11-20 | 12.96 | 13.11 | 12.79 | 12.86 | 12.71 | qfq | 2,608,600 | 33,681,744 | -0.08% |
| 2025-11-19 | 13.25 | 13.25 | 12.83 | 12.87 | 12.72 | qfq | 4,156,600 | 53,880,595 | -2.50% |
| 2025-11-18 | 13.50 | 13.75 | 13.07 | 13.20 | 13.05 | qfq | 5,391,353 | 71,559,998 | -2.65% |
| 2025-11-17 | 13.51 | 13.66 | 13.46 | 13.56 | 13.40 | qfq | 3,375,878 | 45,784,234 | 0.44% |
| 2025-11-14 | 13.46 | 13.78 | 13.41 | 13.50 | 13.34 | qfq | 4,163,725 | 56,653,317 | -0.30% |
| 2025-11-13 | 13.55 | 13.67 | 13.38 | 13.54 | 13.38 | qfq | 5,459,900 | 73,699,896 | -0.66% |
| 2025-11-12 | 13.68 | 13.79 | 13.52 | 13.63 | 13.47 | qfq | 5,540,648 | 75,516,999 | -0.73% |
| 2025-11-11 | 13.84 | 13.96 | 13.66 | 13.73 | 13.57 | qfq | 6,696,600 | 92,481,429 | -0.51% |
| 2025-11-10 | 14.03 | 14.05 | 13.70 | 13.80 | 13.64 | qfq | 10,753,594 | 148,661,862 | -1.78% |
| 2025-11-07 | 14.01 | 14.18 | 13.80 | 14.05 | 13.89 | qfq | 16,850,404 | 236,118,715 | -1.06% |
| 2025-11-06 | 13.44 | 14.90 | 13.43 | 14.20 | 14.03 | qfq | 24,808,246 | 356,466,127 | 5.81% |
| 2025-11-05 | 13.34 | 13.48 | 13.27 | 13.42 | 13.26 | qfq | 2,868,900 | 38,409,211 | 0.07% |
| 2025-11-04 | 13.48 | 13.52 | 13.32 | 13.41 | 13.25 | qfq | 2,089,400 | 28,005,056 | -0.52% |
| 2025-11-03 | 13.42 | 13.50 | 13.32 | 13.48 | 13.32 | qfq | 2,652,385 | 35,609,829 | 0.90% |
| 2025-10-31 | 13.23 | 13.45 | 13.22 | 13.36 | 13.20 | qfq | 2,775,100 | 37,107,733 | 0.68% |
| 2025-10-30 | 13.45 | 13.52 | 13.27 | 13.27 | 13.11 | qfq | 2,650,800 | 35,435,721 | -1.85% |
| 2025-10-29 | 13.60 | 13.70 | 13.43 | 13.52 | 13.36 | qfq | 3,527,000 | 47,658,576 | -1.31% |
| 2025-10-28 | 13.56 | 13.75 | 13.44 | 13.70 | 13.54 | qfq | 4,646,300 | 63,401,920 | 1.18% |
| 2025-10-27 | 13.49 | 13.65 | 13.42 | 13.54 | 13.38 | qfq | 3,852,800 | 52,114,654 | 0.37% |
| 2025-10-24 | 13.60 | 13.68 | 13.37 | 13.49 | 13.33 | qfq | 5,760,800 | 77,867,913 | 1.05% |
| 2025-10-23 | 13.35 | 13.37 | 13.10 | 13.35 | 13.19 | qfq | 3,213,000 | 42,452,090 | 0.07% |
| 2025-10-22 | 13.14 | 13.50 | 13.10 | 13.34 | 13.18 | qfq | 4,162,600 | 55,629,922 | 1.21% |
| 2025-10-21 | 12.88 | 13.19 | 12.77 | 13.18 | 13.03 | qfq | 4,072,480 | 53,202,230 | 2.89% |
| 2025-10-20 | 12.64 | 12.87 | 12.62 | 12.81 | 12.66 | qfq | 3,109,270 | 39,716,446 | 2.64% |
| 2025-10-17 | 13.06 | 13.15 | 12.46 | 12.48 | 12.33 | qfq | 4,272,770 | 54,374,119 | -4.37% |
| 2025-10-16 | 13.21 | 13.38 | 13.00 | 13.05 | 12.90 | qfq | 3,957,514 | 52,141,320 | -0.99% |
| 2025-10-15 | 12.83 | 13.18 | 12.65 | 13.18 | 13.03 | qfq | 5,809,006 | 75,531,686 | 2.73% |
| 2025-10-14 | 12.75 | 13.18 | 12.70 | 12.83 | 12.68 | qfq | 5,806,169 | 74,933,805 | 1.18% |
| 2025-10-13 | 12.00 | 12.72 | 11.62 | 12.68 | 12.53 | qfq | 5,208,750 | 64,167,034 | 0.00% |
| 2025-10-10 | 12.67 | 12.83 | 12.60 | 12.68 | 12.53 | qfq | 3,155,482 | 40,043,986 | 0.08% |
| 2025-10-09 | 12.70 | 12.86 | 12.66 | 12.67 | 12.52 | qfq | 3,525,476 | 44,955,580 | -0.39% |
| 2025-09-30 | 12.84 | 12.99 | 12.70 | 12.72 | 12.57 | qfq | 2,963,100 | 37,944,262 | -0.47% |
| 2025-09-29 | 12.65 | 12.92 | 12.46 | 12.78 | 12.63 | qfq | 3,607,500 | 46,010,017 | 1.03% |
| 2025-09-26 | 12.79 | 12.98 | 12.62 | 12.65 | 12.50 | qfq | 3,350,406 | 42,775,768 | -1.33% |
| 2025-09-25 | 12.90 | 13.06 | 12.79 | 12.82 | 12.67 | qfq | 3,839,100 | 49,492,083 | -1.54% |
| 2025-09-24 | 13.00 | 13.12 | 12.80 | 13.02 | 12.87 | qfq | 3,909,878 | 50,829,597 | 0.08% |
| 2025-09-23 | 13.31 | 13.40 | 12.67 | 13.01 | 12.86 | qfq | 5,681,250 | 73,311,080 | -2.47% |
| 2025-09-22 | 13.41 | 13.54 | 13.20 | 13.34 | 13.18 | qfq | 3,286,077 | 43,918,543 | -0.52% |
| 2025-09-19 | 13.82 | 13.90 | 13.30 | 13.41 | 13.25 | qfq | 5,229,900 | 70,975,337 | -3.04% |
| 2025-09-18 | 13.72 | 14.24 | 13.64 | 13.83 | 13.67 | qfq | 8,271,973 | 115,690,880 | -0.07% |
| 2025-09-17 | 13.79 | 13.95 | 13.76 | 13.84 | 13.68 | qfq | 4,191,810 | 58,043,090 | 0.36% |
| 2025-09-16 | 13.51 | 13.80 | 13.45 | 13.79 | 13.63 | qfq | 4,662,400 | 63,552,546 | 1.85% |
| 2025-09-15 | 13.70 | 13.79 | 13.47 | 13.54 | 13.38 | qfq | 4,585,833 | 62,193,725 | -1.81% |
| 2025-09-12 | 13.71 | 14.33 | 13.68 | 13.79 | 13.63 | qfq | 7,676,750 | 107,465,583 | 0.29% |
| 2025-09-11 | 13.44 | 13.78 | 13.32 | 13.75 | 13.59 | qfq | 4,496,081 | 61,083,847 | 2.46% |
| 2025-09-10 | 13.38 | 13.57 | 13.35 | 13.42 | 13.26 | qfq | 2,866,313 | 38,575,241 | -0.30% |
| 2025-09-09 | 13.62 | 13.70 | 13.38 | 13.46 | 13.30 | qfq | 3,548,600 | 47,988,057 | -1.97% |
| 2025-09-08 | 13.51 | 14.01 | 13.41 | 13.73 | 13.57 | qfq | 5,205,900 | 71,244,137 | 1.33% |
| 2025-09-05 | 13.18 | 13.58 | 13.10 | 13.55 | 13.39 | qfq | 4,287,039 | 57,467,728 | 2.81% |
| 2025-09-04 | 13.29 | 13.52 | 13.00 | 13.18 | 13.03 | qfq | 3,892,100 | 51,716,368 | -0.75% |
| 2025-09-03 | 13.76 | 13.89 | 13.23 | 13.28 | 13.12 | qfq | 4,090,200 | 55,294,103 | -3.49% |
| 2025-09-02 | 13.93 | 14.00 | 13.41 | 13.76 | 13.60 | qfq | 5,539,600 | 75,767,643 | -1.85% |
| 2025-09-01 | 13.87 | 14.16 | 13.77 | 14.02 | 13.86 | qfq | 5,342,105 | 74,371,523 | 1.08% |
| 2025-08-29 | 14.04 | 14.05 | 13.73 | 13.87 | 13.71 | qfq | 5,452,400 | 75,765,658 | -1.00% |
| 2025-08-28 | 14.00 | 14.13 | 13.35 | 14.01 | 13.85 | qfq | 8,945,032 | 123,201,755 | 0.07% |
| 2025-08-27 | 14.45 | 14.59 | 13.96 | 14.00 | 13.84 | qfq | 9,369,400 | 134,254,681 | -2.98% |
| 2025-08-26 | 14.46 | 14.64 | 14.39 | 14.43 | 14.26 | qfq | 7,264,400 | 105,518,335 | -0.41% |
| 2025-08-25 | 14.54 | 14.69 | 14.38 | 14.49 | 14.32 | qfq | 8,240,280 | 119,735,954 | 0.35% |
| 2025-08-22 | 14.56 | 14.56 | 14.28 | 14.44 | 14.27 | qfq | 9,202,593 | 132,587,631 | -0.21% |
| 2025-08-21 | 14.91 | 15.15 | 14.42 | 14.47 | 14.30 | qfq | 15,331,410 | 224,675,547 | -3.85% |
| 2025-08-20 | 14.75 | 15.40 | 14.68 | 15.05 | 14.87 | qfq | 21,554,467 | 322,730,079 | 2.03% |
| 2025-08-19 | 14.26 | 15.99 | 14.24 | 14.75 | 14.58 | qfq | 27,229,657 | 404,718,040 | 5.13% |
| 2025-08-18 | 13.69 | 14.15 | 13.61 | 14.03 | 13.87 | qfq | 13,637,861 | 190,176,969 | 3.01% |
| 2025-08-15 | 13.60 | 13.75 | 13.53 | 13.62 | 13.46 | qfq | 9,357,200 | 127,513,409 | -0.15% |
| 2025-08-14 | 13.65 | 14.00 | 13.51 | 13.64 | 13.48 | qfq | 13,477,191 | 185,041,922 | -0.15% |
| 2025-08-13 | 13.45 | 13.98 | 13.41 | 13.66 | 13.50 | qfq | 12,441,291 | 170,608,360 | 1.49% |
| 2025-08-12 | 13.59 | 13.64 | 13.39 | 13.46 | 13.30 | qfq | 4,757,700 | 64,159,381 | -1.03% |
| 2025-08-11 | 13.22 | 13.78 | 13.20 | 13.60 | 13.44 | qfq | 9,215,484 | 125,015,684 | 3.11% |
| 2025-08-08 | 13.24 | 13.29 | 13.07 | 13.19 | 13.04 | qfq | 3,609,100 | 47,537,355 | -0.53% |
| 2025-08-07 | 13.44 | 13.54 | 13.22 | 13.26 | 13.10 | qfq | 6,484,100 | 86,467,921 | -1.70% |
| 2025-08-06 | 13.22 | 13.51 | 13.11 | 13.49 | 13.33 | qfq | 7,021,584 | 93,745,132 | 1.81% |
| 2025-08-05 | 12.95 | 13.26 | 12.95 | 13.25 | 13.09 | qfq | 6,278,594 | 82,535,130 | 2.32% |
| 2025-08-04 | 12.75 | 12.98 | 12.71 | 12.95 | 12.80 | qfq | 4,036,300 | 52,045,249 | 0.70% |
| 2025-08-01 | 12.80 | 12.96 | 12.74 | 12.86 | 12.71 | qfq | 5,158,300 | 66,379,226 | 0.16% |
| 2025-07-31 | 13.18 | 13.33 | 12.80 | 12.84 | 12.69 | qfq | 12,202,596 | 158,988,872 | -2.87% |
| 2025-07-30 | 13.51 | 14.03 | 13.15 | 13.22 | 13.07 | qfq | 19,798,594 | 270,170,450 | 0.53% |
| 2025-07-29 | 13.21 | 13.28 | 12.90 | 13.15 | 13.00 | qfq | 5,591,100 | 72,958,527 | -0.53% |
| 2025-07-28 | 13.35 | 13.46 | 13.20 | 13.22 | 13.07 | qfq | 6,878,200 | 91,618,276 | -0.90% |
| 2025-07-25 | 13.39 | 13.47 | 13.15 | 13.34 | 13.18 | qfq | 5,846,896 | 77,590,948 | -0.45% |
| 2025-07-24 | 13.40 | 13.56 | 13.31 | 13.40 | 13.24 | qfq | 5,626,300 | 75,318,042 | 0.07% |
| 2025-07-23 | 13.63 | 13.73 | 13.36 | 13.39 | 13.23 | qfq | 6,686,196 | 90,269,386 | -2.19% |
| 2025-07-22 | 13.84 | 13.99 | 13.58 | 13.69 | 13.53 | qfq | 9,169,696 | 126,114,498 | -1.08% |
| 2025-07-21 | 13.48 | 13.88 | 13.38 | 13.84 | 13.68 | qfq | 10,250,800 | 140,013,802 | 2.37% |
| 2025-07-18 | 13.61 | 14.06 | 13.52 | 13.52 | 13.36 | qfq | 12,196,800 | 167,210,217 | -1.60% |
| 2025-07-17 | 13.48 | 13.95 | 13.22 | 13.74 | 13.58 | qfq | 17,827,426 | 242,452,068 | 0.37% |
| 2025-07-16 | 14.09 | 14.85 | 13.65 | 13.69 | 13.53 | qfq | 26,669,294 | 380,464,741 | -1.51% |
| 2025-07-15 | 13.31 | 13.91 | 13.12 | 13.90 | 13.74 | qfq | 21,088,994 | 287,913,822 | 4.51% |
| 2025-07-14 | 12.84 | 13.36 | 12.84 | 13.30 | 13.14 | qfq | 11,205,900 | 148,312,646 | 3.34% |
| 2025-07-11 | 12.90 | 12.94 | 12.78 | 12.87 | 12.72 | qfq | 4,433,594 | 56,999,843 | 0.16% |
| 2025-07-10 | 12.70 | 12.99 | 12.70 | 12.85 | 12.70 | qfq | 4,548,200 | 58,407,763 | -0.16% |
| 2025-07-09 | 13.05 | 13.14 | 12.85 | 12.87 | 12.72 | qfq | 5,176,700 | 67,187,990 | -1.45% |
| 2025-07-08 | 12.83 | 13.07 | 12.77 | 13.06 | 12.91 | qfq | 5,783,600 | 74,943,229 | 1.56% |
| 2025-07-07 | 12.85 | 12.89 | 12.69 | 12.86 | 12.71 | qfq | 4,001,713 | 51,298,377 | 1.02% |
| 2025-07-04 | 12.98 | 12.99 | 12.68 | 12.73 | 12.58 | qfq | 5,666,800 | 72,695,906 | -1.77% |
| 2025-07-03 | 12.99 | 13.05 | 12.82 | 12.96 | 12.81 | qfq | 4,742,829 | 61,289,068 | 0.31% |
| 2025-07-02 | 13.11 | 13.18 | 12.81 | 12.92 | 12.77 | qfq | 6,907,900 | 89,490,521 | -1.75% |
| 2025-07-01 | 13.45 | 13.54 | 12.93 | 13.15 | 13.00 | qfq | 9,556,100 | 125,453,009 | -1.05% |
| 2025-06-30 | 13.30 | 13.52 | 13.20 | 13.29 | 13.13 | qfq | 11,281,556 | 150,197,141 | -0.89% |
| 2025-06-27 | 13.04 | 13.58 | 12.84 | 13.41 | 13.25 | qfq | 17,247,100 | 228,594,084 | 2.52% |
| 2025-06-26 | 13.14 | 13.46 | 13.07 | 13.08 | 12.93 | qfq | 19,533,300 | 258,105,460 | -2.46% |
| 2025-06-25 | 12.54 | 14.28 | 12.54 | 13.41 | 13.25 | qfq | 32,313,929 | 439,620,956 | 8.76% |
| 2025-06-24 | 11.91 | 12.35 | 11.91 | 12.33 | 12.19 | qfq | 6,058,899 | 74,071,642 | 3.61% |
| 2025-06-23 | 11.67 | 11.93 | 11.62 | 11.90 | 11.76 | qfq | 3,332,200 | 39,489,088 | 1.02% |
| 2025-06-20 | 12.02 | 12.19 | 11.75 | 11.78 | 11.64 | qfq | 5,706,199 | 67,899,797 | -2.48% |
| 2025-06-19 | 12.19 | 12.74 | 12.04 | 12.08 | 11.94 | qfq | 10,574,950 | 131,117,243 | -1.63% |
| 2025-06-18 | 12.10 | 12.41 | 11.94 | 12.28 | 12.14 | qfq | 6,431,800 | 78,501,789 | 1.07% |
| 2025-06-17 | 12.32 | 12.35 | 12.06 | 12.15 | 11.91 | qfq | 3,901,800 | 47,434,909 | -0.41% |
| 2025-06-16 | 12.15 | 12.32 | 12.10 | 12.20 | 11.96 | qfq | 3,083,681 | 37,704,903 | 0.58% |
| 2025-06-13 | 12.36 | 12.46 | 12.06 | 12.13 | 11.89 | qfq | 5,056,900 | 61,721,002 | -2.65% |
| 2025-06-12 | 12.51 | 12.55 | 12.37 | 12.46 | 12.21 | qfq | 4,087,600 | 50,939,927 | -0.56% |
| 2025-06-11 | 12.50 | 12.78 | 12.50 | 12.53 | 12.28 | qfq | 4,689,300 | 59,107,330 | -0.08% |
| 2025-06-10 | 12.74 | 12.87 | 12.31 | 12.54 | 12.29 | qfq | 6,234,500 | 78,474,024 | -2.11% |
| 2025-06-09 | 12.74 | 12.93 | 12.69 | 12.81 | 12.56 | qfq | 4,972,000 | 63,724,811 | 0.55% |
| 2025-06-06 | 12.52 | 12.76 | 12.43 | 12.74 | 12.49 | qfq | 6,616,700 | 83,500,416 | 0.71% |
| 2025-06-05 | 12.38 | 12.90 | 12.14 | 12.65 | 12.40 | qfq | 9,514,200 | 119,400,349 | 2.68% |
| 2025-06-04 | 12.38 | 12.50 | 12.20 | 12.32 | 12.08 | qfq | 4,039,300 | 49,823,858 | 0.24% |
| 2025-06-03 | 12.18 | 12.44 | 12.18 | 12.29 | 12.05 | qfq | 3,369,500 | 41,605,862 | 0.33% |
| 2025-05-30 | 12.70 | 12.78 | 12.21 | 12.25 | 12.01 | qfq | 5,685,500 | 70,438,118 | -4.15% |
| 2025-05-29 | 12.48 | 13.05 | 12.48 | 12.78 | 12.53 | qfq | 5,964,400 | 76,513,726 | 1.67% |
| 2025-05-28 | 12.77 | 12.90 | 12.51 | 12.57 | 12.32 | qfq | 4,645,900 | 58,932,721 | -1.02% |
| 2025-05-27 | 12.78 | 12.89 | 12.63 | 12.70 | 12.45 | qfq | 4,020,699 | 51,136,064 | -1.01% |
| 2025-05-26 | 12.62 | 13.00 | 12.56 | 12.83 | 12.58 | qfq | 5,777,200 | 73,704,599 | 1.26% |
| 2025-05-23 | 12.90 | 13.13 | 12.63 | 12.67 | 12.42 | qfq | 6,912,900 | 88,967,752 | -2.24% |
| 2025-05-22 | 13.18 | 13.41 | 12.95 | 12.96 | 12.70 | qfq | 6,257,200 | 82,143,586 | -2.48% |
| 2025-05-21 | 13.71 | 13.73 | 13.15 | 13.29 | 13.03 | qfq | 10,416,481 | 139,095,210 | -3.97% |
| 2025-05-20 | 13.51 | 13.90 | 13.25 | 13.84 | 13.57 | qfq | 8,836,700 | 120,694,487 | 1.99% |
| 2025-05-19 | 13.81 | 13.99 | 13.35 | 13.57 | 13.30 | qfq | 10,477,500 | 141,616,520 | -2.37% |
| 2025-05-16 | 13.87 | 14.10 | 13.73 | 13.90 | 13.62 | qfq | 13,249,300 | 184,907,272 | -0.36% |
| 2025-05-15 | 14.86 | 14.92 | 13.95 | 13.95 | 13.67 | qfq | 23,119,661 | 328,157,457 | -6.75% |
| 2025-05-14 | 14.10 | 15.78 | 14.00 | 14.96 | 14.66 | qfq | 35,857,875 | 540,830,229 | 7.55% |
| 2025-05-13 | 14.20 | 14.38 | 13.81 | 13.91 | 13.63 | qfq | 10,511,000 | 147,771,467 | -0.57% |
| 2025-05-12 | 13.84 | 14.02 | 13.74 | 13.99 | 13.71 | qfq | 7,817,400 | 108,531,020 | 1.97% |
| 2025-05-09 | 14.30 | 14.30 | 13.67 | 13.72 | 13.45 | qfq | 10,719,700 | 148,087,730 | -3.99% |
| 2025-05-08 | 13.97 | 14.50 | 13.97 | 14.29 | 14.01 | qfq | 13,367,900 | 191,208,478 | 2.00% |
| 2025-05-07 | 14.29 | 14.38 | 13.81 | 14.01 | 13.73 | qfq | 12,304,000 | 173,211,197 | -0.43% |
| 2025-05-06 | 13.66 | 14.10 | 13.65 | 14.07 | 13.79 | qfq | 12,822,200 | 178,321,200 | 4.45% |
| 2025-04-30 | 12.98 | 13.62 | 12.90 | 13.47 | 13.20 | qfq | 11,650,900 | 155,098,432 | 4.99% |
| 2025-04-29 | 12.73 | 13.08 | 12.44 | 12.83 | 12.58 | qfq | 7,829,400 | 99,997,826 | 1.99% |
| 2025-04-28 | 13.05 | 13.26 | 12.53 | 12.58 | 12.33 | qfq | 8,800,500 | 112,044,678 | -3.90% |
| 2025-04-25 | 13.10 | 13.60 | 12.94 | 13.09 | 12.83 | qfq | 10,736,300 | 142,524,609 | 0.15% |
| 2025-04-24 | 13.52 | 13.60 | 12.98 | 13.07 | 12.81 | qfq | 9,533,351 | 126,225,486 | -4.04% |
| 2025-04-23 | 13.19 | 13.70 | 13.19 | 13.62 | 13.35 | qfq | 11,148,190 | 150,594,269 | 2.79% |
| 2025-04-22 | 13.58 | 13.90 | 13.19 | 13.25 | 12.99 | qfq | 9,877,215 | 132,258,687 | -2.21% |
| 2025-04-21 | 13.04 | 13.78 | 13.04 | 13.55 | 13.28 | qfq | 11,669,815 | 156,188,405 | 3.51% |
| 2025-04-18 | 13.28 | 13.50 | 12.97 | 13.09 | 12.83 | qfq | 10,123,200 | 133,541,762 | 0.23% |
| 2025-04-17 | 13.35 | 13.56 | 13.05 | 13.06 | 12.80 | qfq | 10,759,600 | 142,970,075 | -2.17% |
| 2025-04-16 | 13.81 | 13.94 | 13.17 | 13.35 | 13.08 | qfq | 14,203,200 | 191,461,583 | -4.30% |
| 2025-04-15 | 14.71 | 14.76 | 13.69 | 13.95 | 13.67 | qfq | 16,443,600 | 230,004,361 | -3.33% |
| 2025-04-14 | 14.08 | 15.00 | 14.08 | 14.43 | 14.14 | qfq | 23,468,904 | 339,550,890 | 2.92% |
| 2025-04-11 | 13.90 | 14.33 | 13.72 | 14.02 | 13.74 | qfq | 20,345,300 | 284,685,101 | -1.27% |
| 2025-04-10 | 13.71 | 14.76 | 13.71 | 14.20 | 13.92 | qfq | 31,469,381 | 450,623,687 | 3.05% |
| 2025-04-09 | 13.73 | 13.98 | 12.41 | 13.78 | 13.51 | qfq | 31,814,300 | 422,845,802 | 1.92% |
| 2025-04-08 | 12.03 | 13.52 | 12.01 | 13.52 | 13.25 | qfq | 23,483,268 | 302,589,745 | 19.96% |
| 2025-04-07 | 12.72 | 12.95 | 11.26 | 11.27 | 11.05 | qfq | 18,124,268 | 215,723,679 | -19.90% |
| 2025-04-03 | 13.92 | 14.36 | 13.47 | 14.07 | 13.79 | qfq | 21,367,900 | 296,892,837 | -1.61% |
| 2025-04-02 | 14.39 | 14.83 | 14.08 | 14.30 | 14.02 | qfq | 19,344,200 | 279,129,906 | -0.63% |
| 2025-04-01 | 14.67 | 15.12 | 14.10 | 14.39 | 14.10 | qfq | 23,380,900 | 339,316,584 | -2.44% |
| 2025-03-31 | 13.94 | 15.15 | 13.57 | 14.75 | 14.46 | qfq | 32,525,261 | 467,568,762 | 5.81% |
| 2025-03-28 | 14.28 | 14.38 | 13.92 | 13.94 | 13.66 | qfq | 13,270,700 | 187,202,444 | -2.18% |
| 2025-03-27 | 14.98 | 14.98 | 14.22 | 14.25 | 13.97 | qfq | 18,157,652 | 262,565,439 | -5.25% |
| 2025-03-26 | 14.85 | 15.14 | 14.73 | 15.04 | 14.74 | qfq | 18,711,919 | 279,657,563 | 1.21% |
| 2025-03-25 | 15.79 | 15.83 | 14.61 | 14.86 | 14.56 | qfq | 23,578,270 | 352,526,074 | -4.87% |
| 2025-03-24 | 16.28 | 16.31 | 15.05 | 15.62 | 15.31 | qfq | 30,226,571 | 469,848,056 | -6.52% |
| 2025-03-21 | 17.60 | 17.78 | 16.52 | 16.71 | 16.38 | qfq | 28,036,349 | 478,586,492 | -3.41% |
| 2025-03-20 | 18.33 | 18.74 | 16.58 | 17.30 | 16.96 | qfq | 40,528,883 | 714,314,207 | -7.78% |
| 2025-03-19 | 19.31 | 20.69 | 18.62 | 18.76 | 18.39 | qfq | 45,787,419 | 898,410,459 | -5.82% |
| 2025-03-18 | 17.60 | 19.97 | 17.30 | 19.92 | 19.52 | qfq | 51,380,080 | 948,412,975 | 9.69% |
| 2025-03-17 | 16.38 | 18.50 | 16.01 | 18.16 | 17.80 | qfq | 47,956,647 | 840,192,270 | 8.42% |
| 2025-03-14 | 16.29 | 17.96 | 15.01 | 16.75 | 16.42 | qfq | 50,934,251 | 823,959,641 | -0.77% |
| 2025-03-13 | 13.79 | 16.88 | 13.79 | 16.88 | 16.54 | qfq | 51,327,202 | 788,050,468 | 19.97% |
| 2025-03-12 | 13.20 | 15.60 | 12.84 | 14.07 | 13.79 | qfq | 45,690,993 | 652,680,475 | 8.23% |
| 2025-03-11 | 11.88 | 13.29 | 11.88 | 13.00 | 12.74 | qfq | 32,405,987 | 411,381,448 | 6.12% |
| 2025-03-10 | 11.32 | 12.31 | 11.27 | 12.25 | 12.01 | qfq | 29,043,156 | 342,949,373 | 6.52% |
| 2025-03-07 | 12.11 | 12.36 | 11.40 | 11.50 | 11.27 | qfq | 41,715,117 | 495,533,590 | -10.99% |
| 2025-03-06 | 10.82 | 12.92 | 10.82 | 12.92 | 12.66 | qfq | 46,642,285 | 587,048,507 | 19.96% |
| 2025-03-05 | 10.81 | 11.08 | 10.55 | 10.77 | 10.56 | qfq | 10,309,196 | 111,396,018 | -1.91% |
| 2025-03-04 | 10.78 | 11.16 | 10.65 | 10.98 | 10.76 | qfq | 13,937,696 | 150,994,052 | -1.79% |
| 2025-03-03 | 11.30 | 11.64 | 10.68 | 11.18 | 10.96 | qfq | 18,910,700 | 210,212,450 | -2.27% |
| 2025-02-28 | 10.59 | 12.44 | 10.37 | 11.44 | 11.21 | qfq | 27,510,200 | 312,668,633 | 7.72% |
| 2025-02-27 | 10.86 | 11.02 | 10.41 | 10.62 | 10.41 | qfq | 12,204,545 | 129,718,149 | -2.75% |
| 2025-02-26 | 10.88 | 11.33 | 10.70 | 10.92 | 10.70 | qfq | 18,824,328 | 206,867,048 | 1.77% |
| 2025-02-25 | 10.19 | 11.27 | 10.01 | 10.73 | 10.52 | qfq | 21,432,083 | 229,155,961 | 4.79% |
| 2025-02-24 | 10.30 | 10.51 | 10.12 | 10.24 | 10.04 | qfq | 15,062,726 | 155,114,439 | 0.79% |
| 2025-02-21 | 9.66 | 11.11 | 9.56 | 10.16 | 9.96 | qfq | 18,762,618 | 196,661,924 | 5.18% |
| 2025-02-20 | 9.53 | 9.67 | 9.47 | 9.66 | 9.47 | qfq | 3,479,700 | 33,336,060 | 1.15% |
| 2025-02-19 | 9.41 | 9.56 | 9.39 | 9.55 | 9.36 | qfq | 3,642,700 | 34,568,462 | 1.06% |
| 2025-02-18 | 9.94 | 9.94 | 9.35 | 9.45 | 9.26 | qfq | 4,302,000 | 41,419,806 | -4.64% |
| 2025-02-17 | 9.52 | 9.92 | 9.52 | 9.91 | 9.71 | qfq | 4,109,500 | 40,282,465 | 3.77% |
| 2025-02-14 | 9.69 | 9.77 | 9.52 | 9.55 | 9.36 | qfq | 2,617,500 | 25,181,872 | -1.34% |
| 2025-02-13 | 9.85 | 9.87 | 9.66 | 9.68 | 9.49 | qfq | 2,513,700 | 24,475,338 | -1.53% |
| 2025-02-12 | 9.86 | 9.90 | 9.78 | 9.83 | 9.63 | qfq | 2,716,400 | 26,710,741 | -0.10% |
| 2025-02-11 | 9.89 | 9.89 | 9.73 | 9.84 | 9.64 | qfq | 2,867,900 | 28,091,709 | -0.61% |
| 2025-02-10 | 9.67 | 9.95 | 9.66 | 9.90 | 9.70 | qfq | 3,978,424 | 39,128,430 | 2.17% |
| 2025-02-07 | 9.64 | 9.76 | 9.49 | 9.69 | 9.50 | qfq | 3,548,748 | 34,231,197 | 1.36% |
| 2025-02-06 | 9.42 | 9.59 | 9.30 | 9.56 | 9.37 | qfq | 3,744,000 | 35,546,261 | 1.27% |
| 2025-02-05 | 9.28 | 9.49 | 9.26 | 9.44 | 9.25 | qfq | 3,461,300 | 32,607,694 | 2.39% |
| 2025-01-27 | 9.41 | 9.50 | 9.17 | 9.22 | 9.04 | qfq | 3,420,800 | 31,995,114 | -1.71% |
| 2025-01-24 | 9.25 | 9.41 | 9.23 | 9.38 | 9.19 | qfq | 2,327,900 | 21,691,116 | 0.86% |
| 2025-01-23 | 9.28 | 9.54 | 9.28 | 9.30 | 9.12 | qfq | 2,617,300 | 24,664,184 | 0.32% |
| 2025-01-22 | 9.32 | 9.41 | 9.19 | 9.27 | 9.09 | qfq | 2,110,700 | 19,612,655 | -0.64% |
| 2025-01-21 | 9.50 | 9.56 | 9.22 | 9.33 | 9.14 | qfq | 2,215,300 | 20,667,465 | -1.48% |
| 2025-01-20 | 9.23 | 9.59 | 9.12 | 9.47 | 9.28 | qfq | 3,666,200 | 34,439,808 | 3.27% |
| 2025-01-17 | 9.05 | 9.20 | 9.00 | 9.17 | 8.99 | qfq | 2,745,800 | 25,061,171 | -0.76% |
| 2025-01-16 | 9.31 | 9.38 | 9.10 | 9.24 | 9.06 | qfq | 2,392,600 | 22,145,269 | 0.43% |
| 2025-01-15 | 9.30 | 9.35 | 9.16 | 9.20 | 9.02 | qfq | 2,239,700 | 20,688,941 | -1.08% |
| 2025-01-14 | 8.85 | 9.30 | 8.74 | 9.30 | 9.12 | qfq | 3,214,200 | 29,227,283 | 6.53% |
| 2025-01-13 | 8.48 | 8.80 | 8.30 | 8.73 | 8.56 | qfq | 2,491,100 | 21,422,404 | 0.69% |
| 2025-01-10 | 8.98 | 9.11 | 8.66 | 8.67 | 8.50 | qfq | 2,453,900 | 21,812,579 | -3.67% |
| 2025-01-09 | 8.86 | 9.03 | 8.82 | 9.00 | 8.82 | qfq | 2,327,500 | 20,878,622 | 0.78% |
| 2025-01-08 | 8.84 | 9.05 | 8.62 | 8.93 | 8.75 | qfq | 2,690,300 | 23,836,426 | -0.22% |
| 2025-01-07 | 8.62 | 8.95 | 8.60 | 8.95 | 8.77 | qfq | 3,021,700 | 26,592,683 | 4.07% |
| 2025-01-06 | 8.63 | 8.75 | 8.18 | 8.60 | 8.43 | qfq | 3,396,500 | 28,954,895 | 0.12% |
| 2025-01-03 | 9.08 | 9.16 | 8.56 | 8.59 | 8.42 | qfq | 3,672,000 | 32,324,321 | -5.19% |
| 2025-01-02 | 9.39 | 9.50 | 8.98 | 9.06 | 8.88 | qfq | 4,096,600 | 37,817,341 | -3.51% |
| 2024-12-31 | 9.62 | 9.70 | 9.31 | 9.39 | 9.20 | qfq | 3,616,200 | 34,286,193 | -2.39% |
| 2024-12-30 | 9.79 | 9.89 | 9.45 | 9.62 | 9.43 | qfq | 4,804,126 | 46,386,826 | -2.63% |
| 2024-12-27 | 9.73 | 10.08 | 9.73 | 9.88 | 9.68 | qfq | 6,839,300 | 67,973,658 | 1.23% |
| 2024-12-26 | 9.50 | 10.42 | 9.31 | 9.76 | 9.57 | qfq | 7,784,032 | 77,425,919 | 4.16% |
| 2024-12-25 | 9.69 | 9.69 | 9.27 | 9.37 | 9.18 | qfq | 3,975,526 | 37,459,813 | -3.40% |
| 2024-12-24 | 9.70 | 9.88 | 9.51 | 9.70 | 9.51 | qfq | 3,168,200 | 30,628,263 | 0.94% |
| 2024-12-23 | 10.28 | 10.28 | 9.55 | 9.61 | 9.42 | qfq | 5,959,600 | 58,556,759 | -5.69% |
| 2024-12-20 | 10.01 | 10.30 | 10.01 | 10.19 | 9.99 | qfq | 2,698,700 | 27,481,606 | 1.60% |
| 2024-12-19 | 9.98 | 10.12 | 9.88 | 10.03 | 9.83 | qfq | 2,772,075 | 27,738,913 | -0.10% |
| 2024-12-18 | 10.20 | 10.25 | 9.85 | 10.04 | 9.84 | qfq | 3,457,594 | 34,886,644 | -0.69% |
| 2024-12-17 | 10.80 | 10.80 | 10.05 | 10.11 | 9.91 | qfq | 4,871,600 | 50,357,255 | -6.30% |
| 2024-12-16 | 10.69 | 10.86 | 10.64 | 10.79 | 10.58 | qfq | 2,925,400 | 31,491,986 | 0.84% |
| 2024-12-13 | 10.95 | 11.01 | 10.69 | 10.70 | 10.49 | qfq | 4,269,549 | 46,167,664 | -2.99% |
| 2024-12-12 | 10.87 | 11.04 | 10.81 | 11.03 | 10.81 | qfq | 4,009,749 | 43,872,920 | 1.10% |
| 2024-12-11 | 10.84 | 10.98 | 10.84 | 10.91 | 10.69 | qfq | 3,146,300 | 34,325,185 | -0.18% |
| 2024-12-10 | 11.40 | 11.44 | 10.91 | 10.93 | 10.71 | qfq | 5,944,500 | 66,203,766 | -1.35% |
| 2024-12-09 | 10.85 | 11.14 | 10.70 | 11.08 | 10.86 | qfq | 6,024,346 | 66,311,626 | 2.50% |
| 2024-12-06 | 10.72 | 10.85 | 10.58 | 10.81 | 10.60 | qfq | 4,153,514 | 44,604,170 | 0.65% |
| 2024-12-05 | 10.62 | 10.83 | 10.51 | 10.74 | 10.53 | qfq | 3,385,200 | 36,223,281 | 1.23% |
| 2024-12-04 | 10.78 | 10.94 | 10.58 | 10.61 | 10.40 | qfq | 5,331,100 | 57,444,854 | -1.30% |
| 2024-12-03 | 10.76 | 10.79 | 10.62 | 10.75 | 10.54 | qfq | 4,639,449 | 49,733,427 | 0.37% |
| 2024-12-02 | 10.62 | 10.85 | 10.62 | 10.71 | 10.50 | qfq | 5,095,241 | 54,622,274 | 0.85% |
| 2024-11-29 | 10.63 | 10.68 | 10.35 | 10.62 | 10.41 | qfq | 4,236,890 | 44,773,441 | 0.66% |
| 2024-11-28 | 10.45 | 10.68 | 10.45 | 10.55 | 10.34 | qfq | 4,209,100 | 44,398,886 | 0.09% |
| 2024-11-27 | 10.45 | 10.55 | 10.00 | 10.54 | 10.33 | qfq | 5,227,500 | 53,474,150 | 0.00% |
| 2024-11-26 | 10.46 | 10.92 | 10.39 | 10.54 | 10.33 | qfq | 5,993,400 | 63,953,530 | 0.48% |
| 2024-11-25 | 10.12 | 10.68 | 10.07 | 10.49 | 10.28 | qfq | 5,614,185 | 58,203,385 | 3.86% |
| 2024-11-22 | 10.56 | 10.69 | 10.10 | 10.10 | 9.90 | qfq | 5,444,200 | 56,706,272 | -4.81% |
| 2024-11-21 | 10.71 | 10.91 | 10.45 | 10.61 | 10.40 | qfq | 5,632,551 | 60,244,960 | 0.00% |
| 2024-11-20 | 10.40 | 10.63 | 10.30 | 10.61 | 10.40 | qfq | 5,567,672 | 58,473,938 | 2.02% |
| 2024-11-19 | 10.29 | 10.40 | 9.99 | 10.40 | 10.19 | qfq | 6,728,365 | 68,617,837 | 1.76% |
| 2024-11-18 | 10.64 | 10.76 | 10.10 | 10.22 | 10.02 | qfq | 7,192,695 | 74,467,872 | -3.58% |
| 2024-11-15 | 11.25 | 11.43 | 10.59 | 10.60 | 10.39 | qfq | 9,560,049 | 104,603,089 | -7.02% |
| 2024-11-14 | 11.79 | 11.79 | 11.40 | 11.40 | 11.17 | qfq | 6,380,900 | 73,615,471 | -4.04% |
| 2024-11-13 | 11.55 | 12.13 | 11.47 | 11.88 | 11.64 | qfq | 10,878,094 | 128,125,068 | 3.04% |
| 2024-11-12 | 11.81 | 11.92 | 11.31 | 11.53 | 11.30 | qfq | 9,375,535 | 108,872,544 | -2.29% |
| 2024-11-11 | 11.47 | 11.80 | 11.43 | 11.80 | 11.57 | qfq | 9,224,049 | 107,322,074 | 1.46% |
| 2024-11-08 | 12.01 | 12.10 | 11.53 | 11.63 | 11.40 | qfq | 12,542,552 | 147,669,374 | -1.19% |
| 2024-11-07 | 12.00 | 12.00 | 11.43 | 11.77 | 11.54 | qfq | 14,001,768 | 163,580,745 | -2.89% |
| 2024-11-06 | 12.41 | 12.48 | 12.03 | 12.12 | 11.88 | qfq | 19,072,268 | 233,619,712 | -5.83% |
| 2024-11-05 | 12.65 | 12.98 | 11.85 | 12.87 | 12.61 | qfq | 27,954,813 | 344,762,558 | -1.68% |
| 2024-11-04 | 12.46 | 13.46 | 12.39 | 13.09 | 12.83 | qfq | 34,533,680 | 446,310,528 | 7.38% |
| 2024-11-01 | 11.99 | 13.00 | 11.50 | 12.19 | 11.95 | qfq | 23,365,075 | 280,754,619 | 0.74% |
| 2024-10-31 | 11.50 | 12.61 | 11.50 | 12.10 | 11.86 | qfq | 21,502,965 | 258,812,652 | 5.58% |
| 2024-10-30 | 11.26 | 11.68 | 10.91 | 11.46 | 11.23 | qfq | 17,107,839 | 193,524,548 | -0.52% |
| 2024-10-29 | 11.43 | 12.50 | 11.18 | 11.52 | 11.29 | qfq | 28,161,801 | 331,765,598 | 0.96% |
| 2024-10-28 | 10.01 | 11.75 | 10.01 | 11.41 | 11.18 | qfq | 31,073,375 | 336,418,877 | 14.44% |
| 2024-10-25 | 9.65 | 10.02 | 9.60 | 9.97 | 9.77 | qfq | 12,144,287 | 119,379,989 | 3.96% |
| 2024-10-24 | 9.70 | 9.72 | 9.42 | 9.59 | 9.40 | qfq | 10,509,500 | 100,318,263 | -2.44% |
| 2024-10-23 | 10.00 | 10.07 | 9.83 | 9.83 | 9.63 | qfq | 10,535,600 | 104,979,268 | -1.99% |
| 2024-10-22 | 10.25 | 10.28 | 9.89 | 10.03 | 9.83 | qfq | 12,330,140 | 123,514,068 | -1.47% |
| 2024-10-21 | 10.10 | 10.37 | 9.98 | 10.18 | 9.98 | qfq | 18,501,253 | 188,068,477 | -1.07% |
| 2024-10-18 | 10.13 | 10.60 | 9.88 | 10.29 | 10.09 | qfq | 23,055,281 | 235,052,202 | -1.15% |
| 2024-10-17 | 10.01 | 10.50 | 9.82 | 10.41 | 10.20 | qfq | 23,425,181 | 236,171,003 | 4.00% |
| 2024-10-16 | 10.68 | 10.80 | 9.99 | 10.01 | 9.81 | qfq | 28,084,972 | 288,323,609 | -10.22% |
| 2024-10-15 | 11.98 | 12.11 | 10.77 | 11.15 | 10.93 | qfq | 38,031,001 | 431,377,464 | -10.01% |
| 2024-10-14 | 10.77 | 13.36 | 10.55 | 12.39 | 12.14 | qfq | 52,827,036 | 601,870,980 | 10.92% |
| 2024-10-11 | 9.23 | 11.17 | 8.70 | 11.17 | 10.95 | qfq | 27,561,567 | 291,356,770 | 19.98% |
| 2024-10-10 | 8.77 | 9.59 | 8.58 | 9.31 | 9.13 | qfq | 13,988,654 | 125,988,687 | 5.80% |
| 2024-10-09 | 9.00 | 9.00 | 8.33 | 8.80 | 8.63 | qfq | 12,497,131 | 109,185,060 | -8.43% |
| 2024-10-08 | 9.54 | 9.65 | 8.42 | 9.61 | 9.42 | qfq | 15,733,831 | 141,550,284 | 19.38% |
| 2024-09-30 | 7.41 | 8.19 | 7.25 | 8.05 | 7.89 | qfq | 11,356,602 | 87,394,129 | 12.43% |
| 2024-09-27 | 6.95 | 7.22 | 6.87 | 7.16 | 7.02 | qfq | 5,836,600 | 41,236,201 | 4.22% |
| 2024-09-26 | 6.66 | 6.88 | 6.63 | 6.87 | 6.73 | qfq | 3,048,600 | 20,664,292 | 2.84% |
| 2024-09-25 | 6.71 | 6.85 | 6.67 | 6.68 | 6.55 | qfq | 3,408,500 | 23,005,923 | 0.00% |
| 2024-09-24 | 6.56 | 6.68 | 6.48 | 6.68 | 6.55 | qfq | 3,016,400 | 19,943,350 | 2.61% |
| 2024-09-23 | 6.49 | 6.55 | 6.43 | 6.51 | 6.38 | qfq | 1,597,026 | 10,374,722 | 0.00% |
| 2024-09-20 | 6.63 | 6.64 | 6.48 | 6.51 | 6.38 | qfq | 1,919,800 | 12,573,660 | -1.66% |
| 2024-09-19 | 6.37 | 6.62 | 6.32 | 6.62 | 6.49 | qfq | 3,273,313 | 21,315,862 | 4.42% |
| 2024-09-18 | 6.41 | 6.49 | 6.18 | 6.34 | 6.21 | qfq | 2,524,353 | 15,903,305 | -1.71% |
| 2024-09-13 | 6.51 | 6.58 | 6.42 | 6.45 | 6.32 | qfq | 2,449,200 | 15,880,528 | -1.38% |
| 2024-09-12 | 6.51 | 6.64 | 6.51 | 6.54 | 6.41 | qfq | 1,898,100 | 12,490,865 | 0.15% |
| 2024-09-11 | 6.61 | 6.63 | 6.51 | 6.53 | 6.40 | qfq | 2,051,113 | 13,468,939 | -1.21% |
| 2024-09-10 | 6.50 | 6.62 | 6.41 | 6.61 | 6.48 | qfq | 2,251,640 | 14,679,640 | 2.16% |
| 2024-09-09 | 6.46 | 6.51 | 6.26 | 6.47 | 6.34 | qfq | 2,453,500 | 15,734,457 | 0.15% |
| 2024-09-06 | 6.61 | 6.64 | 6.44 | 6.46 | 6.33 | qfq | 2,161,300 | 14,085,812 | -2.42% |
| 2024-09-05 | 6.48 | 6.63 | 6.48 | 6.62 | 6.49 | qfq | 2,260,300 | 14,897,299 | 1.38% |
| 2024-09-04 | 6.52 | 6.60 | 6.47 | 6.53 | 6.40 | qfq | 2,949,201 | 19,265,620 | 0.00% |
| 2024-09-03 | 6.57 | 6.68 | 6.50 | 6.53 | 6.40 | qfq | 2,956,900 | 19,447,611 | -0.46% |
| 2024-09-02 | 6.68 | 6.77 | 6.56 | 6.56 | 6.43 | qfq | 5,464,713 | 36,418,504 | -1.65% |
| 2024-08-30 | 6.71 | 6.80 | 6.51 | 6.67 | 6.54 | qfq | 9,413,103 | 62,905,316 | 5.04% |
| 2024-08-29 | 6.20 | 6.37 | 6.12 | 6.35 | 6.22 | qfq | 2,475,800 | 15,521,494 | 2.42% |
| 2024-08-28 | 6.07 | 6.28 | 6.04 | 6.20 | 6.08 | qfq | 2,341,401 | 14,502,736 | 2.14% |
| 2024-08-27 | 6.19 | 6.26 | 6.06 | 6.07 | 5.95 | qfq | 1,928,801 | 11,840,335 | -2.41% |
| 2024-08-26 | 6.04 | 6.25 | 6.01 | 6.22 | 6.10 | qfq | 2,279,301 | 14,072,123 | 3.32% |
| 2024-08-23 | 6.18 | 6.18 | 5.97 | 6.02 | 5.90 | qfq | 2,579,900 | 15,588,468 | -2.43% |
| 2024-08-22 | 6.27 | 6.35 | 6.16 | 6.17 | 6.05 | qfq | 1,769,500 | 11,024,172 | -1.59% |
| 2024-08-21 | 6.26 | 6.32 | 6.21 | 6.27 | 6.15 | qfq | 1,501,600 | 9,421,621 | 0.16% |
| 2024-08-20 | 6.51 | 6.52 | 6.20 | 6.26 | 6.14 | qfq | 2,842,800 | 17,989,454 | -3.25% |
| 2024-08-19 | 6.47 | 6.60 | 6.41 | 6.47 | 6.34 | qfq | 2,455,613 | 15,980,306 | -0.77% |
| 2024-08-16 | 6.60 | 6.64 | 6.51 | 6.52 | 6.39 | qfq | 3,139,081 | 20,603,953 | -0.76% |
| 2024-08-15 | 6.51 | 6.60 | 6.39 | 6.57 | 6.44 | qfq | 3,128,100 | 20,392,050 | 0.77% |
| 2024-08-14 | 6.53 | 6.56 | 6.46 | 6.52 | 6.39 | qfq | 2,222,758 | 14,508,905 | 0.00% |
| 2024-08-13 | 6.51 | 6.52 | 6.31 | 6.52 | 6.39 | qfq | 2,499,663 | 16,067,799 | 2.03% |
| 2024-08-12 | 6.46 | 6.46 | 6.31 | 6.39 | 6.26 | qfq | 2,439,800 | 15,589,621 | -0.78% |
| 2024-08-09 | 6.50 | 6.55 | 6.43 | 6.44 | 6.31 | qfq | 2,549,900 | 16,531,870 | -0.92% |
| 2024-08-08 | 6.52 | 6.54 | 6.32 | 6.50 | 6.37 | qfq | 3,401,048 | 21,947,230 | -0.31% |
| 2024-08-07 | 6.55 | 6.66 | 6.49 | 6.52 | 6.39 | qfq | 3,667,923 | 24,072,233 | -1.21% |
| 2024-08-06 | 6.56 | 6.62 | 6.39 | 6.60 | 6.47 | qfq | 4,674,600 | 30,407,972 | 2.01% |
| 2024-08-05 | 6.58 | 6.72 | 6.44 | 6.47 | 6.34 | qfq | 6,087,943 | 40,061,600 | -2.85% |
| 2024-08-02 | 6.88 | 7.15 | 6.60 | 6.66 | 6.53 | qfq | 10,318,940 | 70,168,264 | -5.26% |
| 2024-08-01 | 6.75 | 7.36 | 6.72 | 7.03 | 6.89 | qfq | 14,260,262 | 100,585,787 | 2.63% |
| 2024-07-31 | 6.56 | 6.98 | 6.47 | 6.85 | 6.71 | qfq | 12,610,837 | 85,200,068 | 3.79% |
| 2024-07-30 | 6.34 | 6.96 | 6.24 | 6.60 | 6.47 | qfq | 10,745,600 | 70,873,087 | 2.80% |
| 2024-07-29 | 6.29 | 6.48 | 6.28 | 6.42 | 6.29 | qfq | 4,296,613 | 27,447,389 | 1.42% |
| 2024-07-26 | 6.03 | 6.45 | 6.03 | 6.33 | 6.20 | qfq | 4,212,948 | 26,389,689 | 4.98% |
| 2024-07-25 | 5.97 | 6.11 | 5.88 | 6.03 | 5.91 | qfq | 2,141,751 | 12,827,848 | 1.01% |
| 2024-07-24 | 6.01 | 6.12 | 5.94 | 5.97 | 5.85 | qfq | 2,977,200 | 17,879,475 | -1.65% |
| 2024-07-23 | 6.26 | 6.34 | 6.06 | 6.07 | 5.95 | qfq | 2,432,848 | 15,123,358 | -2.72% |
| 2024-07-22 | 6.21 | 6.27 | 6.14 | 6.24 | 6.12 | qfq | 2,723,600 | 16,945,584 | 1.79% |
| 2024-07-19 | 6.07 | 6.20 | 6.00 | 6.13 | 6.01 | qfq | 2,976,913 | 18,222,307 | 0.99% |
| 2024-07-18 | 6.11 | 6.15 | 5.90 | 6.07 | 5.95 | qfq | 3,738,002 | 22,446,701 | -1.94% |
| 2024-07-17 | 6.31 | 6.32 | 6.15 | 6.19 | 6.07 | qfq | 2,029,300 | 12,596,920 | -1.43% |
| 2024-07-16 | 6.41 | 6.41 | 6.21 | 6.28 | 6.16 | qfq | 2,027,313 | 12,713,308 | -0.79% |
| 2024-07-15 | 6.58 | 6.58 | 6.27 | 6.33 | 6.20 | qfq | 3,047,900 | 19,373,904 | -4.38% |
| 2024-07-12 | 6.61 | 6.75 | 6.56 | 6.62 | 6.49 | qfq | 2,694,614 | 17,854,424 | 0.00% |
| 2024-07-11 | 6.39 | 6.64 | 6.39 | 6.62 | 6.49 | qfq | 3,521,014 | 23,040,887 | 5.41% |
| 2024-07-10 | 6.39 | 6.43 | 6.25 | 6.28 | 6.16 | qfq | 2,280,900 | 14,439,589 | -1.57% |
| 2024-07-09 | 6.27 | 6.39 | 5.99 | 6.38 | 6.25 | qfq | 3,690,638 | 22,940,057 | 3.07% |
| 2024-07-08 | 6.45 | 6.55 | 6.18 | 6.19 | 6.07 | qfq | 2,933,400 | 18,521,173 | -3.88% |
| 2024-07-05 | 6.33 | 6.49 | 6.22 | 6.44 | 6.31 | qfq | 2,581,287 | 16,445,869 | 0.78% |
| 2024-07-04 | 6.61 | 6.68 | 6.32 | 6.39 | 6.26 | qfq | 3,740,600 | 24,180,096 | -3.62% |
| 2024-07-03 | 6.80 | 6.83 | 6.62 | 6.63 | 6.50 | qfq | 5,275,813 | 35,314,288 | -4.05% |
| 2024-07-02 | 6.65 | 7.11 | 6.65 | 6.91 | 6.77 | qfq | 6,578,200 | 45,023,320 | 3.75% |
| 2024-07-01 | 6.71 | 6.77 | 6.53 | 6.66 | 6.53 | qfq | 2,616,552 | 17,357,346 | -0.75% |
| 2024-06-28 | 6.68 | 6.81 | 6.43 | 6.71 | 6.58 | qfq | 2,636,423 | 17,759,921 | 0.75% |
| 2024-06-27 | 6.76 | 6.86 | 6.64 | 6.66 | 6.53 | qfq | 2,703,000 | 18,218,368 | -1.48% |
| 2024-06-26 | 6.46 | 6.78 | 6.38 | 6.76 | 6.63 | qfq | 3,542,200 | 23,335,361 | 3.68% |
| 2024-06-25 | 6.30 | 6.61 | 6.21 | 6.52 | 6.39 | qfq | 2,830,000 | 18,356,540 | 3.16% |
| 2024-06-24 | 6.65 | 6.65 | 6.27 | 6.32 | 6.19 | qfq | 2,916,547 | 18,616,280 | -5.25% |
| 2024-06-21 | 6.70 | 6.83 | 6.50 | 6.67 | 6.54 | qfq | 1,970,500 | 13,160,252 | -0.74% |
| 2024-06-20 | 6.90 | 6.91 | 6.68 | 6.72 | 6.59 | qfq | 2,170,400 | 14,681,676 | -2.61% |
| 2024-06-19 | 6.88 | 6.95 | 6.80 | 6.90 | 6.76 | qfq | 2,037,300 | 14,045,767 | 0.29% |
| 2024-06-18 | 6.65 | 6.89 | 6.63 | 6.88 | 6.74 | qfq | 3,088,900 | 21,029,185 | 2.69% |
| 2024-06-17 | 6.65 | 6.79 | 6.58 | 6.70 | 6.57 | qfq | 3,209,500 | 21,400,275 | -0.59% |
| 2024-06-14 | 6.84 | 6.84 | 6.60 | 6.74 | 6.61 | qfq | 2,197,913 | 14,826,478 | -1.32% |
| 2024-06-13 | 6.87 | 6.91 | 6.74 | 6.83 | 6.69 | qfq | 2,821,300 | 19,293,126 | -0.15% |
| 2024-06-12 | 6.61 | 6.86 | 6.55 | 6.84 | 6.70 | qfq | 3,437,823 | 23,258,252 | 3.64% |
| 2024-06-11 | 6.67 | 6.67 | 6.34 | 6.60 | 6.47 | qfq | 4,018,895 | 26,198,987 | -0.60% |
| 2024-06-07 | 6.39 | 6.67 | 6.39 | 6.64 | 6.51 | qfq | 4,918,852 | 32,368,802 | 5.73% |
| 2024-06-06 | 6.80 | 6.85 | 6.15 | 6.28 | 6.16 | qfq | 5,980,347 | 38,100,011 | -8.05% |
| 2024-06-05 | 7.08 | 7.10 | 6.81 | 6.83 | 6.66 | qfq | 3,441,900 | 23,659,912 | -3.53% |
| 2024-06-04 | 7.38 | 7.39 | 6.95 | 7.08 | 6.91 | qfq | 4,120,100 | 29,128,138 | -4.07% |
| 2024-06-03 | 7.67 | 7.80 | 7.28 | 7.38 | 7.20 | qfq | 2,680,700 | 20,043,308 | -3.78% |
| 2024-05-31 | 7.51 | 7.74 | 7.47 | 7.67 | 7.48 | qfq | 1,882,600 | 14,331,027 | 2.13% |
| 2024-05-30 | 7.54 | 7.68 | 7.45 | 7.51 | 7.33 | qfq | 2,350,200 | 17,756,243 | -0.79% |
| 2024-05-29 | 7.33 | 7.61 | 7.31 | 7.57 | 7.39 | qfq | 3,310,000 | 24,934,577 | 2.16% |
| 2024-05-28 | 7.59 | 7.62 | 7.36 | 7.41 | 7.23 | qfq | 2,981,400 | 22,267,973 | -2.63% |
| 2024-05-27 | 7.71 | 7.77 | 7.36 | 7.61 | 7.43 | qfq | 3,908,010 | 29,554,234 | -0.78% |
| 2024-05-24 | 7.94 | 7.98 | 7.62 | 7.67 | 7.48 | qfq | 2,461,400 | 18,995,186 | -0.26% |
| 2024-05-23 | 7.87 | 7.92 | 7.67 | 7.69 | 7.50 | qfq | 2,648,600 | 20,537,235 | -2.78% |
| 2024-05-22 | 7.95 | 8.07 | 7.86 | 7.91 | 7.72 | qfq | 2,551,300 | 20,256,759 | -0.50% |
| 2024-05-21 | 7.93 | 7.99 | 7.83 | 7.95 | 7.76 | qfq | 2,846,400 | 22,578,724 | 0.25% |
| 2024-05-20 | 8.02 | 8.05 | 7.88 | 7.93 | 7.74 | qfq | 2,136,700 | 17,003,631 | -0.75% |
| 2024-05-17 | 7.96 | 7.99 | 7.84 | 7.99 | 7.80 | qfq | 2,138,813 | 16,955,644 | 1.14% |
| 2024-05-16 | 7.87 | 8.00 | 7.86 | 7.90 | 7.71 | qfq | 2,227,600 | 17,642,025 | 0.38% |
| 2024-05-15 | 7.92 | 7.99 | 7.82 | 7.87 | 7.68 | qfq | 2,064,600 | 16,346,394 | -0.63% |
| 2024-05-14 | 7.79 | 7.99 | 7.79 | 7.92 | 7.73 | qfq | 2,121,000 | 16,769,298 | 1.67% |
| 2024-05-13 | 7.90 | 7.94 | 7.67 | 7.79 | 7.60 | qfq | 3,247,910 | 25,386,276 | -2.75% |
| 2024-05-10 | 8.13 | 8.16 | 7.90 | 8.01 | 7.82 | qfq | 3,210,013 | 25,641,888 | -1.11% |
| 2024-05-09 | 8.02 | 8.14 | 7.90 | 8.10 | 7.90 | qfq | 3,509,003 | 28,342,134 | 2.40% |
| 2024-05-08 | 8.15 | 8.22 | 7.88 | 7.91 | 7.72 | qfq | 3,885,600 | 31,011,610 | -2.47% |
| 2024-05-07 | 8.01 | 8.18 | 7.98 | 8.11 | 7.91 | qfq | 3,711,141 | 29,974,939 | 0.75% |
| 2024-05-06 | 8.09 | 8.09 | 7.91 | 8.05 | 7.86 | qfq | 4,357,113 | 34,923,116 | 2.03% |
| 2024-04-30 | 7.70 | 7.96 | 7.70 | 7.89 | 7.70 | qfq | 5,226,395 | 41,067,640 | 1.54% |
| 2024-04-29 | 7.63 | 7.87 | 7.54 | 7.77 | 7.58 | qfq | 7,102,828 | 54,808,410 | 0.78% |
| 2024-04-26 | 7.48 | 8.10 | 7.25 | 7.71 | 7.52 | qfq | 10,061,496 | 76,652,215 | 1.98% |
| 2024-04-25 | 7.12 | 7.56 | 6.97 | 7.56 | 7.38 | qfq | 7,032,700 | 51,863,772 | 5.44% |
| 2024-04-24 | 7.28 | 7.30 | 7.05 | 7.17 | 7.00 | qfq | 6,523,200 | 46,740,638 | 3.02% |
| 2024-04-23 | 6.73 | 7.06 | 6.66 | 6.96 | 6.79 | qfq | 5,520,500 | 38,148,321 | 4.82% |
| 2024-04-22 | 6.78 | 6.90 | 6.49 | 6.64 | 6.48 | qfq | 4,572,300 | 30,501,036 | -1.63% |
| 2024-04-19 | 6.70 | 6.86 | 6.56 | 6.75 | 6.59 | qfq | 4,338,500 | 29,265,022 | 0.15% |
| 2024-04-18 | 6.91 | 7.07 | 6.65 | 6.74 | 6.58 | qfq | 5,327,500 | 36,297,261 | -2.46% |
| 2024-04-17 | 6.30 | 6.91 | 6.25 | 6.91 | 6.74 | qfq | 7,863,513 | 52,772,704 | 13.28% |
| 2024-04-16 | 6.99 | 6.99 | 6.02 | 6.10 | 5.95 | qfq | 9,634,103 | 60,259,132 | -12.86% |
| 2024-04-15 | 7.70 | 7.81 | 6.81 | 7.00 | 6.83 | qfq | 10,809,391 | 77,521,972 | -10.37% |
| 2024-04-12 | 7.90 | 8.24 | 7.75 | 7.81 | 7.62 | qfq | 10,000,400 | 80,087,436 | -0.26% |
| 2024-04-11 | 7.63 | 7.96 | 7.46 | 7.83 | 7.64 | qfq | 6,472,200 | 50,430,362 | 1.82% |
| 2024-04-10 | 7.80 | 8.17 | 7.50 | 7.69 | 7.50 | qfq | 5,763,300 | 44,732,929 | -0.65% |
| 2024-04-09 | 7.56 | 7.78 | 7.56 | 7.74 | 7.55 | qfq | 5,201,375 | 40,035,909 | 1.44% |
| 2024-04-08 | 8.12 | 8.24 | 7.58 | 7.63 | 7.45 | qfq | 10,699,400 | 83,574,037 | -8.73% |
| 2024-04-03 | 7.98 | 8.64 | 7.85 | 8.36 | 8.16 | qfq | 9,568,870 | 78,880,801 | 3.98% |
| 2024-04-02 | 8.05 | 8.18 | 7.96 | 8.04 | 7.85 | qfq | 3,587,600 | 28,880,818 | -0.86% |
| 2024-04-01 | 7.70 | 8.13 | 7.67 | 8.11 | 7.91 | qfq | 4,936,527 | 39,211,840 | 5.32% |
| 2024-03-29 | 7.57 | 7.73 | 7.52 | 7.70 | 7.51 | qfq | 3,270,700 | 24,985,775 | 1.58% |
| 2024-03-28 | 7.25 | 7.67 | 7.21 | 7.58 | 7.40 | qfq | 4,244,450 | 31,844,490 | 4.55% |
| 2024-03-27 | 7.66 | 7.75 | 7.22 | 7.25 | 7.07 | qfq | 3,391,620 | 25,266,299 | -4.61% |
| 2024-03-26 | 7.70 | 7.79 | 7.46 | 7.60 | 7.42 | qfq | 5,261,228 | 39,970,458 | -1.94% |
| 2024-03-25 | 7.79 | 8.04 | 7.74 | 7.75 | 7.56 | qfq | 4,771,100 | 37,685,544 | -1.02% |
| 2024-03-22 | 8.00 | 8.06 | 7.81 | 7.83 | 7.64 | qfq | 3,819,820 | 30,281,408 | -2.37% |
| 2024-03-21 | 8.00 | 8.07 | 7.79 | 8.02 | 7.83 | qfq | 4,422,300 | 35,202,756 | 0.25% |
| 2024-03-20 | 7.87 | 8.03 | 7.84 | 8.00 | 7.81 | qfq | 3,420,500 | 27,180,672 | 1.78% |
| 2024-03-19 | 7.92 | 8.13 | 7.85 | 7.86 | 7.67 | qfq | 5,106,200 | 40,569,586 | -0.13% |
| 2024-03-18 | 7.75 | 7.88 | 7.66 | 7.87 | 7.68 | qfq | 3,593,611 | 28,092,485 | 2.34% |
| 2024-03-15 | 7.49 | 7.72 | 7.45 | 7.69 | 7.50 | qfq | 4,603,800 | 34,978,366 | 2.53% |
| 2024-03-14 | 7.64 | 7.67 | 7.33 | 7.50 | 7.32 | qfq | 4,291,028 | 32,204,781 | -1.70% |
| 2024-03-13 | 7.54 | 7.69 | 7.47 | 7.63 | 7.45 | qfq | 4,677,800 | 35,534,643 | 1.33% |
| 2024-03-12 | 7.41 | 7.55 | 7.30 | 7.53 | 7.35 | qfq | 5,368,400 | 39,920,541 | 1.76% |
| 2024-03-11 | 7.22 | 7.44 | 7.15 | 7.40 | 7.22 | qfq | 5,446,621 | 39,664,251 | 1.51% |
| 2024-03-08 | 7.29 | 7.36 | 7.05 | 7.29 | 7.11 | qfq | 6,721,870 | 48,448,492 | -1.22% |
| 2024-03-07 | 7.07 | 7.58 | 7.05 | 7.38 | 7.20 | qfq | 8,983,100 | 66,030,331 | 4.83% |
| 2024-03-06 | 6.98 | 7.15 | 6.94 | 7.04 | 6.87 | qfq | 5,239,672 | 36,944,242 | 1.15% |
| 2024-03-05 | 7.34 | 7.34 | 6.92 | 6.96 | 6.79 | qfq | 7,247,500 | 51,084,014 | -5.56% |
| 2024-03-04 | 7.06 | 7.44 | 7.01 | 7.37 | 7.19 | qfq | 8,488,700 | 61,442,906 | 4.39% |
| 2024-03-01 | 6.94 | 7.08 | 6.89 | 7.06 | 6.89 | qfq | 5,219,305 | 36,488,699 | 2.02% |
| 2024-02-29 | 6.62 | 6.93 | 6.44 | 6.92 | 6.75 | qfq | 8,813,900 | 59,903,059 | 3.28% |
| 2024-02-28 | 7.53 | 7.66 | 6.64 | 6.70 | 6.54 | qfq | 13,033,351 | 92,377,361 | -10.90% |
| 2024-02-27 | 7.28 | 7.52 | 7.15 | 7.52 | 7.34 | qfq | 7,314,600 | 54,187,161 | 1.62% |
| 2024-02-26 | 7.07 | 7.54 | 7.04 | 7.40 | 7.22 | qfq | 8,127,730 | 59,296,648 | 4.96% |
| 2024-02-23 | 6.65 | 7.13 | 6.57 | 7.05 | 6.88 | qfq | 7,384,094 | 50,887,391 | 6.17% |
| 2024-02-22 | 6.36 | 6.65 | 6.26 | 6.64 | 6.48 | qfq | 6,779,031 | 44,077,083 | 5.23% |
| 2024-02-21 | 6.09 | 6.61 | 6.03 | 6.31 | 6.16 | qfq | 8,133,216 | 52,024,589 | 2.44% |
| 2024-02-20 | 6.01 | 6.19 | 5.86 | 6.16 | 6.01 | qfq | 6,674,171 | 40,414,516 | 2.84% |
| 2024-02-19 | 5.71 | 6.05 | 5.71 | 5.99 | 5.85 | qfq | 11,947,220 | 70,775,606 | 7.16% |
| 2024-02-08 | 5.03 | 5.62 | 4.83 | 5.59 | 5.45 | qfq | 14,300,459 | 74,755,535 | 11.80% |
| 2024-02-07 | 5.63 | 5.66 | 4.89 | 5.00 | 4.88 | qfq | 16,216,358 | 82,990,301 | -11.35% |
| 2024-02-06 | 5.86 | 6.04 | 5.14 | 5.64 | 5.50 | qfq | 11,981,836 | 65,632,131 | -6.00% |
| 2024-02-05 | 6.97 | 6.98 | 5.67 | 6.00 | 5.86 | qfq | 9,926,629 | 60,773,962 | -14.77% |
| 2024-02-02 | 7.50 | 7.81 | 6.84 | 7.04 | 6.87 | qfq | 6,184,400 | 44,944,350 | -6.13% |
| 2024-02-01 | 7.66 | 7.78 | 7.31 | 7.50 | 7.32 | qfq | 5,456,800 | 41,152,658 | -1.32% |
| 2024-01-31 | 8.53 | 8.53 | 7.59 | 7.60 | 7.42 | qfq | 6,579,976 | 52,123,223 | -5.47% |
| 2024-01-30 | 8.38 | 8.40 | 8.02 | 8.04 | 7.85 | qfq | 2,612,276 | 21,297,429 | -3.71% |
| 2024-01-29 | 8.85 | 8.89 | 8.33 | 8.35 | 8.15 | qfq | 3,380,600 | 28,738,668 | -5.22% |
| 2024-01-26 | 8.79 | 9.01 | 8.67 | 8.81 | 8.60 | qfq | 3,428,100 | 30,370,239 | 1.73% |
| 2024-01-25 | 8.26 | 8.67 | 8.14 | 8.66 | 8.45 | qfq | 3,860,000 | 32,749,606 | 5.10% |
| 2024-01-24 | 8.16 | 8.35 | 7.95 | 8.24 | 8.04 | qfq | 4,454,400 | 36,425,715 | 0.73% |
| 2024-01-23 | 8.30 | 8.54 | 8.00 | 8.18 | 7.98 | qfq | 5,079,300 | 41,425,811 | -2.73% |
| 2024-01-22 | 8.87 | 8.94 | 8.26 | 8.41 | 8.21 | qfq | 4,840,776 | 42,022,599 | -5.19% |
| 2024-01-19 | 8.99 | 9.08 | 8.84 | 8.87 | 8.66 | qfq | 4,217,414 | 37,644,646 | -1.44% |
| 2024-01-18 | 9.40 | 9.48 | 8.82 | 9.00 | 8.78 | qfq | 6,508,114 | 58,862,989 | -4.05% |
| 2024-01-17 | 9.62 | 9.69 | 9.38 | 9.38 | 9.15 | qfq | 2,819,300 | 26,949,344 | -2.70% |
| 2024-01-16 | 9.84 | 9.84 | 9.48 | 9.64 | 9.41 | qfq | 4,461,200 | 42,797,760 | -1.03% |
| 2024-01-15 | 9.80 | 9.87 | 9.69 | 9.74 | 9.50 | qfq | 3,357,063 | 32,786,692 | -1.32% |
| 2024-01-12 | 9.93 | 10.08 | 9.85 | 9.87 | 9.63 | qfq | 3,435,200 | 34,212,562 | -0.90% |
| 2024-01-11 | 9.78 | 10.02 | 9.78 | 9.96 | 9.72 | qfq | 4,896,000 | 48,446,063 | 1.74% |
| 2024-01-10 | 9.88 | 10.10 | 9.75 | 9.79 | 9.55 | qfq | 5,246,300 | 51,804,418 | -1.51% |
| 2024-01-09 | 9.86 | 10.04 | 9.69 | 9.94 | 9.70 | qfq | 5,819,500 | 57,849,602 | 2.26% |
| 2024-01-08 | 9.88 | 9.98 | 9.72 | 9.72 | 9.49 | qfq | 4,881,600 | 48,001,568 | -1.92% |
| 2024-01-05 | 10.10 | 10.21 | 9.85 | 9.91 | 9.67 | qfq | 5,820,926 | 58,357,761 | -1.10% |
| 2024-01-04 | 10.08 | 10.14 | 9.90 | 10.02 | 9.78 | qfq | 4,832,100 | 48,485,407 | 0.00% |
| 2024-01-03 | 10.30 | 10.32 | 9.92 | 10.02 | 9.78 | qfq | 6,388,609 | 64,144,886 | -2.43% |
| 2024-01-02 | 10.20 | 10.33 | 10.16 | 10.27 | 10.02 | qfq | 8,499,126 | 87,201,160 | 1.38% |
| 2023-12-29 | 9.99 | 10.16 | 9.84 | 10.13 | 9.89 | qfq | 9,706,628 | 97,776,620 | 2.12% |
| 2023-12-28 | 9.68 | 9.99 | 9.61 | 9.92 | 9.68 | qfq | 14,041,724 | 138,577,223 | 2.37% |
| 2023-12-27 | 9.45 | 9.75 | 9.38 | 9.69 | 9.46 | qfq | 11,452,290 | 109,676,074 | 2.54% |
| 2023-12-26 | 9.68 | 9.79 | 9.37 | 9.45 | 9.22 | qfq | 12,971,954 | 123,758,506 | -2.68% |
| 2023-12-25 | 10.13 | 10.18 | 9.68 | 9.71 | 9.48 | qfq | 17,966,663 | 175,911,396 | -5.18% |
| 2023-12-22 | 10.66 | 10.68 | 10.04 | 10.24 | 9.99 | qfq | 27,431,508 | 284,047,422 | -6.74% |
| 2023-12-21 | 11.09 | 11.47 | 10.66 | 10.98 | 10.71 | qfq | 39,716,854 | 433,930,166 | -8.88% |
| 2023-12-20 | 10.11 | 12.05 | 10.05 | 12.05 | 11.76 | qfq | 19,260,231 | 227,760,432 | 20.02% |
| 2023-12-19 | 9.84 | 10.10 | 9.74 | 10.04 | 9.80 | qfq | 3,754,100 | 37,276,184 | 2.14% |
| 2023-12-18 | 9.93 | 10.04 | 9.78 | 9.83 | 9.59 | qfq | 2,240,300 | 22,152,188 | -1.60% |
| 2023-12-15 | 9.93 | 10.02 | 9.88 | 9.99 | 9.75 | qfq | 2,564,400 | 25,485,103 | 0.81% |
| 2023-12-14 | 9.90 | 10.10 | 9.80 | 9.91 | 9.67 | qfq | 3,616,377 | 36,084,131 | 0.20% |
| 2023-12-13 | 9.79 | 10.03 | 9.65 | 9.89 | 9.65 | qfq | 2,888,900 | 28,550,221 | 1.12% |
| 2023-12-12 | 9.74 | 9.82 | 9.61 | 9.78 | 9.54 | qfq | 2,305,100 | 22,403,461 | 0.82% |
| 2023-12-11 | 9.40 | 9.74 | 9.34 | 9.70 | 9.47 | qfq | 5,147,814 | 49,565,720 | 2.54% |
| 2023-12-08 | 9.82 | 9.88 | 9.44 | 9.46 | 9.23 | qfq | 6,637,432 | 63,921,057 | -3.67% |
| 2023-12-07 | 9.89 | 10.02 | 9.68 | 9.82 | 9.58 | qfq | 7,845,322 | 77,094,096 | -1.31% |
| 2023-12-06 | 9.89 | 10.40 | 9.83 | 9.95 | 9.71 | qfq | 6,444,337 | 64,801,238 | 0.61% |
| 2023-12-05 | 10.10 | 10.22 | 9.86 | 9.89 | 9.65 | qfq | 4,737,687 | 47,345,948 | -3.04% |
| 2023-12-04 | 9.98 | 10.22 | 9.92 | 10.20 | 9.95 | qfq | 4,542,900 | 45,900,545 | 2.31% |
| 2023-12-01 | 10.08 | 10.08 | 9.81 | 9.97 | 9.73 | qfq | 1,739,600 | 17,287,954 | 0.20% |
| 2023-11-30 | 9.99 | 10.05 | 9.82 | 9.95 | 9.71 | qfq | 1,446,200 | 14,369,286 | -0.50% |
| 2023-11-29 | 10.06 | 10.13 | 9.94 | 10.00 | 9.76 | qfq | 1,701,400 | 17,022,078 | -0.79% |
| 2023-11-28 | 9.92 | 10.10 | 9.85 | 10.08 | 9.84 | qfq | 2,119,600 | 21,231,653 | 1.72% |
| 2023-11-27 | 9.86 | 10.00 | 9.80 | 9.91 | 9.67 | qfq | 2,056,863 | 20,324,221 | 0.30% |
| 2023-11-24 | 10.00 | 10.05 | 9.79 | 9.88 | 9.64 | qfq | 1,381,600 | 13,634,920 | -1.30% |
| 2023-11-23 | 9.90 | 10.02 | 9.81 | 10.01 | 9.77 | qfq | 1,628,200 | 16,146,322 | 1.62% |
| 2023-11-22 | 9.91 | 10.04 | 9.85 | 9.85 | 9.61 | qfq | 1,788,700 | 17,751,165 | -0.61% |
| 2023-11-21 | 10.17 | 10.26 | 9.88 | 9.91 | 9.67 | qfq | 2,398,200 | 24,031,397 | -2.56% |
| 2023-11-20 | 9.95 | 10.19 | 9.92 | 10.17 | 9.92 | qfq | 3,842,100 | 38,728,415 | 2.21% |
| 2023-11-17 | 9.73 | 9.97 | 9.63 | 9.95 | 9.71 | qfq | 2,958,000 | 29,194,379 | 2.16% |
| 2023-11-16 | 9.77 | 9.87 | 9.66 | 9.74 | 9.50 | qfq | 3,576,354 | 35,023,784 | -0.10% |
| 2023-11-15 | 9.67 | 9.77 | 9.59 | 9.75 | 9.51 | qfq | 1,845,000 | 17,901,098 | 0.93% |
| 2023-11-14 | 9.77 | 9.77 | 9.56 | 9.66 | 9.43 | qfq | 1,703,500 | 16,397,719 | -0.41% |
| 2023-11-13 | 9.55 | 9.71 | 9.52 | 9.70 | 9.47 | qfq | 2,280,602 | 21,997,525 | 1.57% |
| 2023-11-10 | 9.52 | 9.57 | 9.42 | 9.55 | 9.32 | qfq | 1,192,300 | 11,355,301 | 0.32% |
| 2023-11-09 | 9.56 | 9.60 | 9.44 | 9.52 | 9.29 | qfq | 1,616,028 | 15,365,032 | -0.52% |
| 2023-11-08 | 9.60 | 9.66 | 9.52 | 9.57 | 9.34 | qfq | 1,790,963 | 17,145,176 | -0.31% |
| 2023-11-07 | 9.50 | 9.66 | 9.42 | 9.60 | 9.37 | qfq | 2,440,200 | 23,332,902 | 1.05% |
| 2023-11-06 | 9.62 | 9.69 | 9.47 | 9.50 | 9.27 | qfq | 2,228,113 | 21,235,488 | -0.63% |
| 2023-11-03 | 9.51 | 9.67 | 9.40 | 9.56 | 9.33 | qfq | 2,601,700 | 24,976,854 | 0.95% |
| 2023-11-02 | 9.45 | 9.57 | 9.44 | 9.47 | 9.24 | qfq | 1,504,500 | 14,279,440 | -0.11% |
| 2023-11-01 | 9.48 | 9.54 | 9.39 | 9.48 | 9.25 | qfq | 1,554,500 | 14,719,952 | 0.00% |
| 2023-10-31 | 9.44 | 9.60 | 9.35 | 9.48 | 9.25 | qfq | 2,822,926 | 26,773,287 | 0.64% |
| 2023-10-30 | 9.44 | 9.67 | 9.40 | 9.42 | 9.19 | qfq | 2,308,500 | 21,878,874 | -1.26% |
| 2023-10-27 | 9.37 | 9.55 | 9.28 | 9.54 | 9.31 | qfq | 2,822,859 | 26,780,145 | 2.03% |
| 2023-10-26 | 9.37 | 9.46 | 9.26 | 9.35 | 9.12 | qfq | 1,964,400 | 18,317,847 | -0.43% |
| 2023-10-25 | 9.04 | 9.43 | 9.04 | 9.39 | 9.16 | qfq | 2,842,896 | 26,507,059 | 3.87% |
| 2023-10-24 | 8.60 | 9.11 | 8.60 | 9.04 | 8.82 | qfq | 2,814,625 | 25,287,950 | 5.12% |
| 2023-10-23 | 8.87 | 8.93 | 8.58 | 8.60 | 8.39 | qfq | 1,930,600 | 16,811,567 | -2.71% |
| 2023-10-20 | 8.91 | 9.14 | 8.82 | 8.84 | 8.63 | qfq | 1,490,100 | 13,299,272 | -0.34% |
| 2023-10-19 | 8.88 | 9.12 | 8.79 | 8.87 | 8.66 | qfq | 1,390,900 | 12,451,897 | -0.45% |
| 2023-10-18 | 9.12 | 9.12 | 8.86 | 8.91 | 8.69 | qfq | 1,512,600 | 13,536,245 | -2.09% |
| 2023-10-17 | 9.14 | 9.14 | 9.00 | 9.10 | 8.88 | qfq | 1,432,700 | 12,988,511 | -0.11% |
| 2023-10-16 | 9.20 | 9.20 | 9.00 | 9.11 | 8.89 | qfq | 1,416,340 | 12,872,247 | -0.22% |
| 2023-10-13 | 9.38 | 9.38 | 9.09 | 9.13 | 8.91 | qfq | 1,929,200 | 17,706,371 | -2.67% |
| 2023-10-12 | 9.35 | 9.49 | 9.25 | 9.38 | 9.15 | qfq | 2,268,100 | 21,228,703 | 0.43% |
| 2023-10-11 | 9.46 | 9.49 | 9.19 | 9.34 | 9.11 | qfq | 1,746,291 | 16,284,413 | -1.16% |
| 2023-10-10 | 9.49 | 9.55 | 9.42 | 9.45 | 9.22 | qfq | 2,330,400 | 22,112,078 | -0.11% |
| 2023-10-09 | 9.55 | 9.55 | 9.38 | 9.46 | 9.23 | qfq | 2,407,100 | 22,804,073 | -0.32% |
| 2023-09-28 | 9.48 | 9.55 | 9.44 | 9.49 | 9.26 | qfq | 1,156,800 | 10,991,146 | 0.21% |
| 2023-09-27 | 9.47 | 9.55 | 9.37 | 9.47 | 9.24 | qfq | 1,587,100 | 15,063,873 | 0.00% |
| 2023-09-26 | 9.40 | 9.51 | 9.34 | 9.47 | 9.24 | qfq | 1,240,000 | 11,689,573 | 0.53% |
| 2023-09-25 | 9.45 | 9.54 | 9.36 | 9.42 | 9.19 | qfq | 1,307,600 | 12,342,644 | 0.11% |
| 2023-09-22 | 9.20 | 9.42 | 9.14 | 9.41 | 9.18 | qfq | 1,897,337 | 17,730,032 | 2.28% |
| 2023-09-21 | 9.30 | 9.35 | 9.15 | 9.20 | 8.98 | qfq | 1,100,913 | 10,161,154 | -0.97% |
| 2023-09-20 | 9.35 | 9.41 | 9.24 | 9.29 | 9.07 | qfq | 1,215,613 | 11,321,360 | -0.43% |
| 2023-09-19 | 9.47 | 9.49 | 9.29 | 9.33 | 9.10 | qfq | 1,620,300 | 15,128,967 | -0.74% |
| 2023-09-18 | 9.26 | 9.56 | 9.10 | 9.40 | 9.17 | qfq | 2,005,900 | 18,807,634 | 1.84% |
| 2023-09-15 | 9.32 | 9.35 | 9.17 | 9.23 | 9.01 | qfq | 1,288,500 | 11,920,038 | -0.32% |
| 2023-09-14 | 9.40 | 9.41 | 9.24 | 9.26 | 9.04 | qfq | 1,330,500 | 12,371,737 | -1.38% |
| 2023-09-13 | 9.45 | 9.50 | 9.29 | 9.39 | 9.16 | qfq | 1,626,400 | 15,249,640 | -0.53% |
| 2023-09-12 | 9.55 | 9.55 | 9.37 | 9.44 | 9.21 | qfq | 1,380,093 | 13,012,202 | -0.74% |
| 2023-09-11 | 9.65 | 9.67 | 9.45 | 9.51 | 9.28 | qfq | 2,236,400 | 21,293,752 | -0.63% |
| 2023-09-08 | 9.44 | 9.60 | 9.37 | 9.57 | 9.34 | qfq | 2,312,500 | 21,978,662 | 1.81% |
| 2023-09-07 | 9.57 | 9.60 | 9.39 | 9.40 | 9.17 | qfq | 1,950,200 | 18,465,175 | -1.36% |
| 2023-09-06 | 9.50 | 9.57 | 9.42 | 9.53 | 9.30 | qfq | 1,478,600 | 14,062,946 | 0.32% |
| 2023-09-05 | 9.55 | 9.60 | 9.39 | 9.50 | 9.27 | qfq | 1,588,900 | 15,073,693 | -0.52% |
| 2023-09-04 | 9.48 | 9.61 | 9.40 | 9.55 | 9.32 | qfq | 2,876,600 | 27,358,220 | 0.84% |
| 2023-09-01 | 9.57 | 9.58 | 9.37 | 9.47 | 9.24 | qfq | 1,827,900 | 17,244,496 | -0.11% |
| 2023-08-31 | 9.58 | 9.68 | 9.39 | 9.48 | 9.25 | qfq | 2,998,543 | 28,399,271 | -0.11% |
| 2023-08-30 | 9.40 | 9.64 | 9.36 | 9.49 | 9.26 | qfq | 3,634,241 | 34,507,505 | 1.61% |
| 2023-08-29 | 9.04 | 9.35 | 8.86 | 9.34 | 9.11 | qfq | 4,041,669 | 37,389,633 | 4.47% |
| 2023-08-28 | 9.39 | 9.39 | 8.88 | 8.94 | 8.72 | qfq | 2,670,600 | 24,165,719 | 0.68% |
| 2023-08-25 | 9.01 | 9.20 | 8.84 | 8.88 | 8.67 | qfq | 1,604,806 | 14,457,233 | -2.31% |
| 2023-08-24 | 9.06 | 9.24 | 8.97 | 9.09 | 8.87 | qfq | 1,968,227 | 17,900,371 | -0.76% |
| 2023-08-23 | 9.20 | 9.27 | 9.00 | 9.16 | 8.94 | qfq | 1,659,514 | 15,193,801 | 0.11% |
| 2023-08-22 | 9.24 | 9.31 | 8.99 | 9.15 | 8.93 | qfq | 2,008,700 | 18,332,029 | -0.76% |
| 2023-08-21 | 9.16 | 9.32 | 9.12 | 9.22 | 9.00 | qfq | 1,947,813 | 17,966,312 | 0.55% |
| 2023-08-18 | 9.03 | 9.33 | 8.96 | 9.17 | 8.95 | qfq | 3,517,379 | 32,404,178 | 1.78% |
| 2023-08-17 | 8.65 | 9.01 | 8.62 | 9.01 | 8.79 | qfq | 2,417,400 | 21,400,976 | 3.33% |
| 2023-08-16 | 8.82 | 8.83 | 8.68 | 8.72 | 8.51 | qfq | 1,127,200 | 9,872,439 | -1.13% |
| 2023-08-15 | 8.83 | 8.99 | 8.78 | 8.82 | 8.61 | qfq | 1,297,613 | 11,486,911 | -0.23% |
| 2023-08-14 | 8.66 | 8.85 | 8.55 | 8.84 | 8.63 | qfq | 2,015,600 | 17,527,571 | 1.84% |
| 2023-08-11 | 8.73 | 8.82 | 8.68 | 8.68 | 8.47 | qfq | 1,819,200 | 15,919,417 | -1.03% |
| 2023-08-10 | 8.70 | 8.78 | 8.62 | 8.77 | 8.56 | qfq | 1,223,609 | 10,645,376 | 1.62% |
| 2023-08-09 | 8.73 | 8.76 | 8.62 | 8.63 | 8.42 | qfq | 1,508,463 | 13,075,057 | -1.03% |
| 2023-08-08 | 8.77 | 8.79 | 8.64 | 8.72 | 8.51 | qfq | 1,449,600 | 12,607,564 | -0.34% |
| 2023-08-07 | 8.86 | 8.90 | 8.72 | 8.75 | 8.54 | qfq | 995,602 | 8,747,600 | -0.68% |
| 2023-08-04 | 9.11 | 9.11 | 8.79 | 8.81 | 8.60 | qfq | 1,883,600 | 16,744,829 | -2.11% |
| 2023-08-03 | 9.19 | 9.24 | 9.00 | 9.00 | 8.78 | qfq | 1,835,614 | 16,607,625 | -1.53% |
| 2023-08-02 | 9.09 | 9.22 | 9.02 | 9.14 | 8.92 | qfq | 1,992,800 | 18,209,393 | 0.66% |
| 2023-08-01 | 9.23 | 9.27 | 9.02 | 9.08 | 8.86 | qfq | 2,434,500 | 22,157,151 | -1.63% |
| 2023-07-31 | 9.29 | 9.35 | 9.15 | 9.23 | 9.01 | qfq | 3,684,795 | 33,999,007 | -0.54% |
| 2023-07-28 | 9.15 | 9.28 | 9.06 | 9.28 | 9.06 | qfq | 2,620,597 | 24,176,967 | 1.42% |
| 2023-07-27 | 9.20 | 9.32 | 9.13 | 9.15 | 8.93 | qfq | 1,640,100 | 15,128,208 | -0.97% |
| 2023-07-26 | 9.24 | 9.25 | 9.13 | 9.24 | 9.02 | qfq | 1,152,251 | 10,603,252 | 0.00% |
| 2023-07-25 | 9.23 | 9.25 | 9.09 | 9.24 | 9.02 | qfq | 1,805,551 | 16,585,003 | 0.98% |
| 2023-07-24 | 9.12 | 9.20 | 8.92 | 9.15 | 8.93 | qfq | 1,659,863 | 15,141,760 | 1.55% |
| 2023-07-21 | 9.12 | 9.18 | 8.97 | 9.01 | 8.79 | qfq | 1,579,300 | 14,286,450 | -1.21% |
| 2023-07-20 | 9.27 | 9.27 | 9.09 | 9.12 | 8.90 | qfq | 1,477,928 | 13,537,588 | -1.08% |
| 2023-07-19 | 9.23 | 9.28 | 9.11 | 9.22 | 9.00 | qfq | 1,673,237 | 15,383,642 | 0.11% |
| 2023-07-18 | 9.08 | 9.25 | 9.02 | 9.21 | 8.99 | qfq | 2,341,340 | 21,510,356 | 1.43% |