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
中粮科工301058.SZ
最近收盘价8.102026-07-17
最近交易日2026-07-17
成交量（股）4,729,412
成交额（元）38,750,797
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.20 | 8.33 | 8.06 | 8.10 | 8.10 | qfq | 4,729,412 | 38,750,797 | -1.34% |
| 2026-07-16 | 8.17 | 8.24 | 8.08 | 8.21 | 8.21 | qfq | 3,635,500 | 29,756,233 | 0.37% |
| 2026-07-15 | 7.99 | 8.25 | 7.93 | 8.18 | 8.18 | qfq | 5,622,996 | 45,860,129 | 2.63% |
| 2026-07-14 | 7.82 | 8.02 | 7.78 | 7.97 | 7.97 | qfq | 3,686,500 | 29,187,355 | 1.92% |
| 2026-07-13 | 7.92 | 7.99 | 7.81 | 7.82 | 7.82 | qfq | 3,080,995 | 24,195,785 | -1.64% |
| 2026-07-10 | 7.74 | 8.02 | 7.68 | 7.95 | 7.95 | qfq | 5,006,829 | 39,585,289 | 2.45% |
| 2026-07-09 | 7.89 | 7.92 | 7.68 | 7.76 | 7.76 | qfq | 5,218,170 | 40,499,266 | -2.02% |
| 2026-07-08 | 7.85 | 7.92 | 7.75 | 7.92 | 7.92 | qfq | 3,192,917 | 25,030,607 | 0.64% |
| 2026-07-07 | 8.04 | 8.06 | 7.86 | 7.87 | 7.87 | qfq | 3,226,400 | 25,571,363 | -2.48% |
| 2026-07-06 | 8.11 | 8.15 | 8.04 | 8.07 | 8.07 | qfq | 2,899,600 | 23,431,094 | -0.12% |
| 2026-07-03 | 7.99 | 8.18 | 7.99 | 8.08 | 8.08 | qfq | 4,233,600 | 34,293,995 | 1.00% |
| 2026-07-02 | 7.94 | 8.14 | 7.89 | 8.00 | 8.00 | qfq | 4,642,842 | 37,212,038 | 0.88% |
| 2026-07-01 | 7.75 | 7.99 | 7.71 | 7.93 | 7.93 | qfq | 4,314,900 | 34,107,432 | 1.93% |
| 2026-06-30 | 7.72 | 7.81 | 7.67 | 7.78 | 7.78 | qfq | 4,089,400 | 31,654,176 | -0.26% |
| 2026-06-29 | 7.72 | 7.83 | 7.54 | 7.80 | 7.80 | qfq | 5,050,485 | 38,852,957 | 1.04% |
| 2026-06-26 | 7.81 | 7.90 | 7.71 | 7.72 | 7.72 | qfq | 5,393,311 | 42,019,131 | -1.40% |
| 2026-06-25 | 7.95 | 8.03 | 7.83 | 7.83 | 7.83 | qfq | 4,880,600 | 38,493,034 | -1.88% |
| 2026-06-24 | 8.21 | 8.30 | 7.93 | 7.98 | 7.98 | qfq | 7,792,520 | 62,588,060 | -3.97% |
| 2026-06-23 | 8.18 | 8.43 | 8.16 | 8.31 | 8.31 | qfq | 5,139,656 | 42,878,040 | 0.73% |
| 2026-06-22 | 8.15 | 8.25 | 7.94 | 8.25 | 8.25 | qfq | 6,115,782 | 49,355,907 | 0.49% |
| 2026-06-18 | 8.40 | 8.43 | 8.18 | 8.21 | 8.21 | qfq | 7,686,483 | 63,499,181 | -4.31% |
| 2026-06-17 | 8.33 | 8.96 | 8.14 | 8.58 | 8.58 | qfq | 11,410,483 | 96,771,611 | 2.63% |
| 2026-06-16 | 8.38 | 8.42 | 8.26 | 8.36 | 8.36 | qfq | 4,643,716 | 38,620,141 | -0.71% |
| 2026-06-15 | 8.50 | 8.62 | 8.36 | 8.42 | 8.42 | qfq | 6,305,693 | 53,327,450 | -0.94% |
| 2026-06-12 | 8.33 | 8.52 | 8.26 | 8.50 | 8.50 | qfq | 5,444,126 | 45,883,591 | 2.66% |
| 2026-06-11 | 8.45 | 8.47 | 8.24 | 8.28 | 8.28 | qfq | 3,620,431 | 30,099,544 | -2.01% |
| 2026-06-10 | 8.41 | 8.48 | 8.29 | 8.45 | 8.45 | qfq | 3,505,498 | 29,381,292 | 0.12% |
| 2026-06-09 | 8.51 | 8.57 | 8.40 | 8.44 | 8.44 | qfq | 3,798,346 | 32,078,739 | -0.59% |
| 2026-06-08 | 8.65 | 8.68 | 8.40 | 8.49 | 8.49 | qfq | 3,889,257 | 33,202,988 | -2.64% |
| 2026-06-05 | 8.57 | 8.80 | 8.54 | 8.72 | 8.72 | qfq | 4,469,398 | 38,796,817 | 1.75% |
| 2026-06-04 | 8.64 | 8.78 | 8.52 | 8.57 | 8.57 | qfq | 3,913,985 | 33,876,717 | -2.94% |
| 2026-06-03 | 8.91 | 9.00 | 8.75 | 8.83 | 8.68 | qfq | 3,995,400 | 35,288,543 | -0.90% |
| 2026-06-02 | 9.14 | 9.14 | 8.90 | 8.91 | 8.76 | qfq | 5,727,452 | 51,464,206 | -2.41% |
| 2026-06-01 | 8.95 | 9.17 | 8.82 | 9.13 | 8.97 | qfq | 6,096,629 | 55,069,241 | 2.82% |
| 2026-05-29 | 8.77 | 8.98 | 8.77 | 8.88 | 8.73 | qfq | 5,262,434 | 46,724,106 | 1.14% |
| 2026-05-28 | 8.76 | 8.86 | 8.62 | 8.78 | 8.63 | qfq | 3,816,825 | 33,409,662 | -0.34% |
| 2026-05-27 | 8.89 | 8.92 | 8.74 | 8.81 | 8.66 | qfq | 4,293,375 | 37,860,993 | -0.68% |
| 2026-05-26 | 8.90 | 8.95 | 8.77 | 8.87 | 8.72 | qfq | 4,340,421 | 38,347,461 | -0.89% |
| 2026-05-25 | 9.12 | 9.13 | 8.90 | 8.95 | 8.80 | qfq | 4,943,489 | 44,458,794 | -1.97% |
| 2026-05-22 | 9.06 | 9.20 | 8.97 | 9.13 | 8.97 | qfq | 5,551,989 | 50,356,392 | 1.00% |
| 2026-05-21 | 9.37 | 9.43 | 9.03 | 9.04 | 8.89 | qfq | 7,460,099 | 68,989,544 | -3.21% |
| 2026-05-20 | 9.51 | 9.53 | 9.32 | 9.34 | 9.18 | qfq | 6,011,700 | 56,367,742 | -2.40% |
| 2026-05-19 | 9.49 | 9.64 | 9.47 | 9.57 | 9.41 | qfq | 5,546,100 | 52,938,545 | 0.63% |
| 2026-05-18 | 9.69 | 9.74 | 9.46 | 9.51 | 9.35 | qfq | 7,299,520 | 69,856,190 | -2.46% |
| 2026-05-15 | 9.93 | 9.93 | 9.70 | 9.75 | 9.58 | qfq | 5,428,885 | 53,227,561 | -1.12% |
| 2026-05-14 | 10.03 | 10.06 | 9.86 | 9.86 | 9.69 | qfq | 6,582,686 | 65,330,554 | -1.60% |
| 2026-05-13 | 10.01 | 10.10 | 9.95 | 10.02 | 9.85 | qfq | 6,271,480 | 62,702,672 | -0.20% |
| 2026-05-12 | 10.16 | 10.19 | 9.98 | 10.04 | 9.87 | qfq | 5,594,627 | 56,232,670 | -1.28% |
| 2026-05-11 | 10.25 | 10.25 | 10.04 | 10.17 | 10.00 | qfq | 8,972,417 | 90,821,890 | -0.20% |
| 2026-05-08 | 9.74 | 10.30 | 9.74 | 10.19 | 10.02 | qfq | 14,754,489 | 148,396,818 | 4.30% |
| 2026-05-07 | 9.75 | 9.83 | 9.74 | 9.77 | 9.60 | qfq | 5,095,100 | 49,823,157 | 0.00% |
| 2026-05-06 | 9.84 | 9.86 | 9.73 | 9.77 | 9.60 | qfq | 4,968,900 | 48,578,457 | 0.31% |
| 2026-04-30 | 9.74 | 9.81 | 9.68 | 9.74 | 9.57 | qfq | 4,445,900 | 43,294,988 | -0.31% |
| 2026-04-29 | 9.63 | 9.79 | 9.55 | 9.77 | 9.60 | qfq | 4,754,843 | 46,209,296 | 1.45% |
| 2026-04-28 | 9.83 | 9.87 | 9.62 | 9.63 | 9.47 | qfq | 8,203,827 | 79,706,082 | -2.13% |
| 2026-04-27 | 9.95 | 9.96 | 9.70 | 9.84 | 9.67 | qfq | 6,269,235 | 61,313,185 | -1.30% |
| 2026-04-24 | 9.95 | 9.99 | 9.80 | 9.97 | 9.80 | qfq | 6,346,537 | 62,814,855 | 0.61% |
| 2026-04-23 | 9.95 | 9.99 | 9.85 | 9.91 | 9.74 | qfq | 5,466,900 | 54,135,459 | -0.50% |
| 2026-04-22 | 10.03 | 10.03 | 9.92 | 9.96 | 9.79 | qfq | 4,298,754 | 42,760,934 | -0.60% |
| 2026-04-21 | 9.99 | 10.09 | 9.96 | 10.02 | 9.85 | qfq | 3,132,000 | 31,376,762 | -0.10% |
| 2026-04-20 | 9.92 | 10.04 | 9.88 | 10.03 | 9.86 | qfq | 4,489,698 | 44,771,632 | 1.11% |
| 2026-04-17 | 9.93 | 9.97 | 9.86 | 9.92 | 9.75 | qfq | 3,311,300 | 32,796,349 | -0.60% |
| 2026-04-16 | 9.91 | 9.99 | 9.86 | 9.98 | 9.81 | qfq | 4,176,300 | 41,433,680 | 0.71% |
| 2026-04-15 | 9.95 | 10.01 | 9.88 | 9.91 | 9.74 | qfq | 4,367,500 | 43,438,005 | -0.50% |
| 2026-04-14 | 10.00 | 10.02 | 9.89 | 9.96 | 9.79 | qfq | 4,421,284 | 43,969,302 | -0.20% |
| 2026-04-13 | 9.92 | 10.01 | 9.89 | 9.98 | 9.81 | qfq | 4,289,253 | 42,761,458 | 0.30% |
| 2026-04-10 | 9.92 | 10.04 | 9.89 | 9.95 | 9.78 | qfq | 4,330,120 | 43,213,009 | 0.81% |
| 2026-04-09 | 10.00 | 10.02 | 9.81 | 9.87 | 9.70 | qfq | 5,648,296 | 55,863,892 | -1.69% |
| 2026-04-08 | 9.90 | 10.04 | 9.85 | 10.04 | 9.87 | qfq | 5,864,504 | 58,590,219 | 2.24% |
| 2026-04-07 | 9.63 | 9.84 | 9.50 | 9.82 | 9.65 | qfq | 4,925,800 | 47,837,421 | 2.19% |
| 2026-04-03 | 9.89 | 9.91 | 9.56 | 9.61 | 9.45 | qfq | 4,927,490 | 47,564,648 | -2.93% |
| 2026-04-02 | 10.03 | 10.07 | 9.85 | 9.90 | 9.73 | qfq | 4,912,869 | 48,873,976 | -1.20% |
| 2026-04-01 | 10.09 | 10.13 | 9.96 | 10.02 | 9.85 | qfq | 4,908,400 | 49,159,101 | 0.70% |
| 2026-03-31 | 10.00 | 10.15 | 9.93 | 9.95 | 9.78 | qfq | 7,100,888 | 71,283,584 | -1.29% |
| 2026-03-30 | 9.81 | 10.19 | 9.78 | 10.08 | 9.91 | qfq | 7,333,200 | 73,768,048 | 1.82% |
| 2026-03-27 | 9.80 | 9.95 | 9.78 | 9.90 | 9.73 | qfq | 4,695,644 | 46,411,986 | 0.20% |
| 2026-03-26 | 9.89 | 10.04 | 9.80 | 9.88 | 9.71 | qfq | 6,246,800 | 61,956,992 | -0.10% |
| 2026-03-25 | 9.73 | 9.96 | 9.72 | 9.89 | 9.72 | qfq | 6,850,100 | 67,524,726 | 1.64% |
| 2026-03-24 | 9.59 | 9.76 | 9.42 | 9.73 | 9.56 | qfq | 7,164,913 | 68,739,489 | 3.29% |
| 2026-03-23 | 9.90 | 9.91 | 9.38 | 9.42 | 9.26 | qfq | 12,031,176 | 115,642,521 | -5.80% |
| 2026-03-20 | 10.24 | 10.27 | 10.00 | 10.00 | 9.83 | qfq | 6,825,600 | 68,951,980 | -2.15% |
| 2026-03-19 | 10.48 | 10.52 | 10.19 | 10.22 | 10.05 | qfq | 9,723,300 | 100,435,117 | -2.76% |
| 2026-03-18 | 10.56 | 10.58 | 10.38 | 10.51 | 10.33 | qfq | 8,157,891 | 85,336,473 | -0.47% |
| 2026-03-17 | 10.78 | 10.83 | 10.55 | 10.56 | 10.38 | qfq | 8,639,400 | 92,384,646 | -1.86% |
| 2026-03-16 | 10.78 | 10.96 | 10.69 | 10.76 | 10.58 | qfq | 9,088,200 | 98,082,226 | -0.37% |
| 2026-03-13 | 10.75 | 10.97 | 10.74 | 10.80 | 10.62 | qfq | 10,662,572 | 115,746,021 | 0.65% |
| 2026-03-12 | 10.89 | 10.89 | 10.71 | 10.73 | 10.55 | qfq | 9,966,570 | 107,587,062 | -1.74% |
| 2026-03-11 | 10.96 | 10.99 | 10.80 | 10.92 | 10.73 | qfq | 10,777,604 | 117,219,616 | -0.27% |
| 2026-03-10 | 11.10 | 11.12 | 10.93 | 10.95 | 10.76 | qfq | 20,001,790 | 219,836,516 | -3.01% |
| 2026-03-09 | 11.06 | 11.41 | 11.06 | 11.29 | 11.10 | qfq | 15,256,210 | 172,549,565 | 0.98% |
| 2026-03-06 | 10.92 | 11.19 | 10.88 | 11.18 | 10.99 | qfq | 12,125,879 | 134,423,432 | 2.01% |
| 2026-03-05 | 11.17 | 11.18 | 10.86 | 10.96 | 10.77 | qfq | 14,734,710 | 161,954,946 | -0.81% |
| 2026-03-04 | 11.07 | 11.29 | 10.92 | 11.05 | 10.86 | qfq | 15,170,969 | 168,808,005 | -1.07% |
| 2026-03-03 | 11.19 | 11.48 | 11.15 | 11.17 | 10.98 | qfq | 20,048,267 | 227,409,270 | 0.00% |
| 2026-03-02 | 11.28 | 11.43 | 11.12 | 11.17 | 10.98 | qfq | 10,801,600 | 121,307,884 | -1.76% |
| 2026-02-27 | 11.30 | 11.38 | 11.27 | 11.37 | 11.18 | qfq | 7,274,298 | 82,537,106 | 0.53% |
| 2026-02-26 | 11.32 | 11.37 | 11.23 | 11.31 | 11.12 | qfq | 6,160,400 | 69,607,115 | 0.09% |
| 2026-02-25 | 11.30 | 11.44 | 11.26 | 11.30 | 11.11 | qfq | 7,039,400 | 79,811,838 | -0.09% |
| 2026-02-24 | 11.20 | 11.35 | 11.16 | 11.31 | 11.12 | qfq | 7,160,100 | 80,848,630 | 1.89% |
| 2026-02-13 | 11.16 | 11.25 | 11.06 | 11.10 | 10.91 | qfq | 5,336,900 | 59,600,417 | -0.45% |
| 2026-02-12 | 11.32 | 11.32 | 11.11 | 11.15 | 10.96 | qfq | 7,205,000 | 80,618,272 | -1.24% |
| 2026-02-11 | 11.30 | 11.35 | 11.24 | 11.29 | 11.10 | qfq | 5,847,500 | 66,084,332 | -0.18% |
| 2026-02-10 | 11.43 | 11.46 | 11.28 | 11.31 | 11.12 | qfq | 8,740,400 | 99,041,087 | -1.14% |
| 2026-02-09 | 11.43 | 11.54 | 11.38 | 11.44 | 11.25 | qfq | 8,226,400 | 94,205,792 | 1.15% |
| 2026-02-06 | 11.40 | 11.52 | 11.30 | 11.31 | 11.12 | qfq | 9,916,200 | 113,035,364 | -1.14% |
| 2026-02-05 | 11.62 | 11.74 | 11.43 | 11.44 | 11.25 | qfq | 12,554,300 | 144,960,678 | -2.47% |
| 2026-02-04 | 11.74 | 12.07 | 11.65 | 11.73 | 11.53 | qfq | 21,440,674 | 252,596,214 | 1.73% |
| 2026-02-03 | 11.66 | 11.66 | 11.41 | 11.53 | 11.33 | qfq | 8,696,700 | 100,163,981 | 0.61% |
| 2026-02-02 | 11.76 | 11.87 | 11.44 | 11.46 | 11.27 | qfq | 18,244,000 | 212,220,990 | -4.10% |
| 2026-01-30 | 11.60 | 12.22 | 11.58 | 11.95 | 11.75 | qfq | 27,124,192 | 324,426,248 | 2.22% |
| 2026-01-29 | 11.54 | 11.79 | 11.51 | 11.69 | 11.49 | qfq | 12,304,580 | 143,803,441 | 0.78% |
| 2026-01-28 | 11.58 | 11.78 | 11.45 | 11.60 | 11.40 | qfq | 10,711,495 | 124,313,795 | 0.26% |
| 2026-01-27 | 11.62 | 11.66 | 11.37 | 11.57 | 11.37 | qfq | 9,534,095 | 109,683,685 | -1.11% |
| 2026-01-26 | 11.78 | 11.78 | 11.60 | 11.70 | 11.50 | qfq | 10,885,269 | 127,162,968 | -0.59% |
| 2026-01-23 | 11.71 | 11.84 | 11.62 | 11.77 | 11.57 | qfq | 10,388,875 | 122,088,104 | 0.34% |
| 2026-01-22 | 11.68 | 11.83 | 11.65 | 11.73 | 11.53 | qfq | 9,510,742 | 111,551,372 | 0.34% |
| 2026-01-21 | 11.74 | 11.84 | 11.60 | 11.69 | 11.49 | qfq | 8,502,000 | 99,365,751 | -0.09% |
| 2026-01-20 | 11.66 | 11.76 | 11.58 | 11.70 | 11.50 | qfq | 10,192,468 | 118,776,102 | -0.17% |
| 2026-01-19 | 11.42 | 11.77 | 11.39 | 11.72 | 11.52 | qfq | 14,078,226 | 164,400,717 | 2.54% |
| 2026-01-16 | 11.39 | 11.56 | 11.38 | 11.43 | 11.24 | qfq | 9,557,500 | 109,560,114 | 0.26% |
| 2026-01-15 | 11.35 | 11.57 | 11.33 | 11.40 | 11.21 | qfq | 8,280,316 | 94,734,435 | 0.09% |
| 2026-01-14 | 11.49 | 11.61 | 11.26 | 11.39 | 11.20 | qfq | 15,532,061 | 177,913,550 | -1.13% |
| 2026-01-13 | 11.36 | 11.89 | 11.32 | 11.52 | 11.32 | qfq | 23,288,006 | 271,117,239 | 1.86% |
| 2026-01-12 | 11.14 | 11.31 | 11.13 | 11.31 | 11.12 | qfq | 10,793,392 | 121,415,647 | 1.53% |
| 2026-01-09 | 11.10 | 11.16 | 11.06 | 11.14 | 10.95 | qfq | 7,485,282 | 83,201,196 | 0.45% |
| 2026-01-08 | 11.05 | 11.10 | 11.03 | 11.09 | 10.90 | qfq | 6,229,825 | 68,956,769 | 0.45% |
| 2026-01-07 | 11.11 | 11.19 | 11.01 | 11.04 | 10.85 | qfq | 6,896,100 | 76,377,866 | -0.99% |
| 2026-01-06 | 11.00 | 11.18 | 10.99 | 11.15 | 10.96 | qfq | 9,337,952 | 103,636,795 | 1.46% |
| 2026-01-05 | 10.95 | 10.99 | 10.90 | 10.99 | 10.80 | qfq | 6,763,814 | 74,151,659 | 0.27% |
| 2025-12-31 | 10.92 | 11.01 | 10.75 | 10.96 | 10.77 | qfq | 9,265,758 | 100,754,447 | 0.27% |
| 2025-12-30 | 11.05 | 11.14 | 10.92 | 10.93 | 10.74 | qfq | 8,549,628 | 94,212,316 | -0.73% |
| 2025-12-29 | 11.01 | 11.10 | 11.00 | 11.01 | 10.82 | qfq | 4,769,928 | 52,674,912 | -0.27% |
| 2025-12-26 | 11.01 | 11.17 | 10.98 | 11.04 | 10.85 | qfq | 7,269,455 | 80,511,167 | 0.64% |
| 2025-12-25 | 10.96 | 11.05 | 10.87 | 10.97 | 10.78 | qfq | 5,374,700 | 58,915,618 | 0.09% |
| 2025-12-24 | 10.81 | 10.98 | 10.80 | 10.96 | 10.77 | qfq | 6,327,789 | 69,241,666 | 0.83% |
| 2025-12-23 | 10.80 | 11.05 | 10.78 | 10.87 | 10.69 | qfq | 11,236,500 | 122,925,500 | -0.28% |
| 2025-12-22 | 10.74 | 10.90 | 10.72 | 10.90 | 10.71 | qfq | 5,319,200 | 57,382,615 | 1.40% |
| 2025-12-19 | 10.61 | 10.78 | 10.59 | 10.75 | 10.57 | qfq | 5,831,567 | 62,416,143 | 1.51% |
| 2025-12-18 | 10.55 | 10.66 | 10.51 | 10.59 | 10.41 | qfq | 5,761,582 | 61,128,923 | 0.00% |
| 2025-12-17 | 10.70 | 10.75 | 10.38 | 10.59 | 10.41 | qfq | 8,586,782 | 90,282,208 | -1.30% |
| 2025-12-16 | 11.01 | 11.01 | 10.73 | 10.73 | 10.55 | qfq | 7,407,150 | 80,261,281 | -2.54% |
| 2025-12-15 | 10.98 | 11.12 | 10.93 | 11.01 | 10.82 | qfq | 5,650,605 | 62,365,504 | -0.18% |
| 2025-12-12 | 11.04 | 11.18 | 10.99 | 11.03 | 10.84 | qfq | 6,502,601 | 72,044,986 | 0.00% |
| 2025-12-11 | 11.32 | 11.36 | 11.03 | 11.03 | 10.84 | qfq | 9,817,209 | 109,337,319 | -2.56% |
| 2025-12-10 | 11.06 | 11.62 | 11.03 | 11.32 | 11.13 | qfq | 15,487,821 | 175,209,128 | 2.35% |
| 2025-12-09 | 11.18 | 11.19 | 11.03 | 11.06 | 10.87 | qfq | 4,903,666 | 54,414,760 | -0.81% |
| 2025-12-08 | 11.21 | 11.22 | 11.13 | 11.15 | 10.96 | qfq | 4,939,590 | 55,227,398 | -0.54% |
| 2025-12-05 | 11.02 | 11.22 | 10.95 | 11.21 | 11.02 | qfq | 6,135,288 | 68,214,056 | 1.82% |
| 2025-12-04 | 11.20 | 11.22 | 10.98 | 11.01 | 10.82 | qfq | 6,038,731 | 66,878,843 | -1.87% |
| 2025-12-03 | 11.42 | 11.45 | 11.18 | 11.22 | 11.03 | qfq | 7,262,500 | 81,842,669 | -1.84% |
| 2025-12-02 | 11.42 | 11.48 | 11.30 | 11.43 | 11.24 | qfq | 7,311,443 | 83,394,667 | 0.00% |
| 2025-12-01 | 11.32 | 11.50 | 11.30 | 11.43 | 11.24 | qfq | 9,937,225 | 113,522,846 | 0.53% |
| 2025-11-28 | 11.19 | 11.41 | 11.15 | 11.37 | 11.18 | qfq | 13,448,348 | 152,265,784 | 2.43% |
| 2025-11-27 | 11.01 | 11.18 | 10.91 | 11.10 | 10.91 | qfq | 8,375,949 | 92,563,333 | 0.73% |
| 2025-11-26 | 11.14 | 11.25 | 11.00 | 11.02 | 10.83 | qfq | 6,923,954 | 76,906,492 | -0.72% |
| 2025-11-25 | 11.10 | 11.20 | 11.01 | 11.10 | 10.91 | qfq | 6,236,700 | 69,461,102 | 0.00% |
| 2025-11-24 | 10.95 | 11.15 | 10.87 | 11.10 | 10.91 | qfq | 7,821,000 | 86,086,754 | 1.83% |
| 2025-11-21 | 11.03 | 11.25 | 10.90 | 10.90 | 10.71 | qfq | 11,848,044 | 131,297,735 | -1.80% |
| 2025-11-20 | 11.13 | 11.22 | 11.06 | 11.10 | 10.91 | qfq | 5,604,500 | 62,375,545 | -0.27% |
| 2025-11-19 | 11.33 | 11.33 | 11.08 | 11.13 | 10.94 | qfq | 8,750,391 | 97,672,451 | -1.50% |
| 2025-11-18 | 11.45 | 11.48 | 11.21 | 11.30 | 11.11 | qfq | 9,962,505 | 112,561,878 | -1.74% |
| 2025-11-17 | 11.57 | 11.58 | 11.46 | 11.50 | 11.30 | qfq | 6,407,200 | 73,638,859 | -0.61% |
| 2025-11-14 | 11.51 | 11.64 | 11.46 | 11.57 | 11.37 | qfq | 8,453,100 | 97,928,142 | 0.17% |
| 2025-11-13 | 11.57 | 11.59 | 11.43 | 11.55 | 11.35 | qfq | 7,774,110 | 89,500,552 | -0.43% |
| 2025-11-12 | 11.67 | 11.70 | 11.45 | 11.60 | 11.40 | qfq | 10,455,065 | 121,101,980 | -0.68% |
| 2025-11-11 | 11.54 | 11.73 | 11.53 | 11.68 | 11.48 | qfq | 12,277,500 | 143,155,250 | 0.78% |
| 2025-11-10 | 11.52 | 11.59 | 11.44 | 11.59 | 11.39 | qfq | 10,124,700 | 116,781,034 | 0.70% |
| 2025-11-07 | 11.48 | 11.62 | 11.46 | 11.51 | 11.31 | qfq | 11,109,107 | 128,224,664 | 0.44% |
| 2025-11-06 | 11.50 | 11.53 | 11.38 | 11.46 | 11.27 | qfq | 8,680,300 | 99,559,309 | -0.26% |
| 2025-11-05 | 11.40 | 11.56 | 11.40 | 11.49 | 11.29 | qfq | 11,569,800 | 133,007,632 | 0.09% |
| 2025-11-04 | 11.31 | 11.48 | 11.28 | 11.48 | 11.28 | qfq | 11,825,339 | 135,008,217 | 1.15% |
| 2025-11-03 | 11.27 | 11.35 | 11.25 | 11.35 | 11.16 | qfq | 7,535,539 | 85,194,737 | 0.71% |
| 2025-10-31 | 11.35 | 11.37 | 11.22 | 11.27 | 11.08 | qfq | 9,963,644 | 112,287,377 | -0.44% |
| 2025-10-30 | 11.46 | 11.70 | 11.32 | 11.32 | 11.13 | qfq | 14,985,278 | 171,786,394 | -2.58% |
| 2025-10-29 | 11.28 | 11.83 | 11.16 | 11.62 | 11.42 | qfq | 20,346,173 | 234,826,305 | 2.65% |
| 2025-10-28 | 11.37 | 11.45 | 11.31 | 11.32 | 11.13 | qfq | 6,430,239 | 73,065,365 | -0.79% |
| 2025-10-27 | 11.33 | 11.46 | 11.28 | 11.41 | 11.22 | qfq | 10,028,177 | 114,131,857 | 0.53% |
| 2025-10-24 | 11.32 | 11.40 | 11.26 | 11.35 | 11.16 | qfq | 7,363,448 | 83,427,895 | -0.18% |
| 2025-10-23 | 11.34 | 11.39 | 11.20 | 11.37 | 11.18 | qfq | 9,493,722 | 107,174,220 | 0.18% |
| 2025-10-22 | 11.26 | 11.57 | 11.23 | 11.35 | 11.16 | qfq | 12,531,900 | 142,969,422 | 0.62% |
| 2025-10-21 | 11.11 | 11.36 | 11.08 | 11.28 | 11.09 | qfq | 9,173,588 | 103,135,585 | 1.71% |
| 2025-10-20 | 11.13 | 11.22 | 11.01 | 11.09 | 10.90 | qfq | 5,808,253 | 64,479,087 | 0.09% |
| 2025-10-17 | 11.16 | 11.27 | 11.07 | 11.08 | 10.89 | qfq | 7,850,400 | 87,766,620 | -0.81% |
| 2025-10-16 | 11.28 | 11.31 | 11.15 | 11.17 | 10.98 | qfq | 6,881,627 | 77,071,991 | -0.98% |
| 2025-10-15 | 11.36 | 11.41 | 11.19 | 11.28 | 11.09 | qfq | 12,311,754 | 138,606,284 | -1.23% |
| 2025-10-14 | 11.16 | 11.45 | 11.10 | 11.42 | 11.23 | qfq | 16,938,654 | 191,776,339 | 2.24% |
| 2025-10-13 | 10.98 | 11.26 | 10.89 | 11.17 | 10.98 | qfq | 10,579,768 | 117,749,616 | 0.45% |
| 2025-10-10 | 11.00 | 11.15 | 10.97 | 11.12 | 10.93 | qfq | 6,857,715 | 76,115,008 | 0.82% |
| 2025-10-09 | 10.96 | 11.03 | 10.93 | 11.03 | 10.84 | qfq | 6,010,840 | 66,073,802 | 0.82% |
| 2025-09-30 | 10.99 | 11.02 | 10.93 | 10.94 | 10.75 | qfq | 4,968,370 | 54,499,691 | -0.45% |
| 2025-09-29 | 10.92 | 11.00 | 10.73 | 10.99 | 10.80 | qfq | 6,896,782 | 75,143,645 | 0.73% |
| 2025-09-26 | 10.91 | 11.05 | 10.89 | 10.91 | 10.72 | qfq | 4,971,201 | 54,570,370 | -0.73% |
| 2025-09-25 | 10.98 | 11.05 | 10.88 | 10.99 | 10.80 | qfq | 5,715,478 | 62,737,845 | 0.00% |
| 2025-09-24 | 10.85 | 11.00 | 10.83 | 10.99 | 10.80 | qfq | 5,805,371 | 63,589,043 | 0.64% |
| 2025-09-23 | 10.99 | 11.00 | 10.73 | 10.92 | 10.73 | qfq | 8,160,798 | 88,507,672 | -0.64% |
| 2025-09-22 | 11.03 | 11.07 | 10.88 | 10.99 | 10.80 | qfq | 6,388,738 | 70,000,011 | -0.72% |
| 2025-09-19 | 11.15 | 11.19 | 10.95 | 11.07 | 10.88 | qfq | 7,273,498 | 80,402,072 | -0.63% |
| 2025-09-18 | 11.31 | 11.37 | 11.08 | 11.14 | 10.95 | qfq | 12,204,776 | 137,225,976 | -1.94% |
| 2025-09-17 | 11.39 | 11.48 | 11.29 | 11.36 | 11.17 | qfq | 8,869,966 | 100,823,292 | -0.44% |
| 2025-09-16 | 11.36 | 11.41 | 11.20 | 11.41 | 11.22 | qfq | 9,620,661 | 108,928,603 | 0.53% |
| 2025-09-15 | 11.31 | 11.47 | 11.30 | 11.35 | 11.16 | qfq | 7,888,979 | 89,562,600 | 0.18% |
| 2025-09-12 | 11.52 | 11.54 | 11.32 | 11.33 | 11.14 | qfq | 16,499,876 | 188,158,080 | -1.99% |
| 2025-09-11 | 11.78 | 11.83 | 11.35 | 11.56 | 11.36 | qfq | 26,925,222 | 309,975,111 | -3.26% |
| 2025-09-10 | 11.89 | 12.40 | 11.82 | 11.95 | 11.75 | qfq | 30,148,422 | 361,798,596 | 3.46% |
| 2025-09-09 | 11.70 | 11.76 | 11.44 | 11.55 | 11.35 | qfq | 7,895,100 | 91,303,459 | -1.87% |
| 2025-09-08 | 11.47 | 11.77 | 11.47 | 11.77 | 11.57 | qfq | 9,620,957 | 112,064,843 | 2.17% |
| 2025-09-05 | 11.45 | 11.60 | 11.36 | 11.52 | 11.32 | qfq | 8,361,677 | 96,057,498 | 1.59% |
| 2025-09-04 | 11.49 | 11.56 | 11.19 | 11.34 | 11.15 | qfq | 9,983,111 | 114,020,043 | -0.18% |
| 2025-09-03 | 11.76 | 11.77 | 11.32 | 11.36 | 11.17 | qfq | 11,330,542 | 130,202,673 | -3.15% |
| 2025-09-02 | 11.91 | 11.93 | 11.55 | 11.73 | 11.53 | qfq | 12,823,784 | 150,011,270 | -1.18% |
| 2025-09-01 | 11.90 | 12.07 | 11.80 | 11.87 | 11.67 | qfq | 11,212,258 | 133,726,746 | 0.00% |
| 2025-08-29 | 12.09 | 12.36 | 11.86 | 11.87 | 11.67 | qfq | 17,417,643 | 210,374,940 | -1.17% |
| 2025-08-28 | 11.95 | 12.15 | 11.59 | 12.01 | 11.81 | qfq | 19,326,170 | 229,693,519 | -0.08% |
| 2025-08-27 | 12.11 | 12.40 | 11.96 | 12.02 | 11.82 | qfq | 22,703,484 | 276,220,433 | -0.50% |
| 2025-08-26 | 12.18 | 12.26 | 12.08 | 12.08 | 11.87 | qfq | 11,720,501 | 142,458,908 | -1.23% |
| 2025-08-25 | 12.04 | 12.26 | 11.99 | 12.23 | 12.02 | qfq | 18,555,183 | 225,715,414 | 1.58% |
| 2025-08-22 | 11.95 | 12.21 | 11.88 | 12.04 | 11.84 | qfq | 15,670,862 | 188,368,059 | 0.50% |
| 2025-08-21 | 12.17 | 12.23 | 11.94 | 11.98 | 11.78 | qfq | 17,721,750 | 214,105,057 | -1.80% |
| 2025-08-20 | 12.15 | 12.48 | 12.10 | 12.20 | 11.99 | qfq | 26,126,771 | 319,593,223 | -1.45% |
| 2025-08-19 | 11.88 | 12.52 | 11.71 | 12.38 | 12.17 | qfq | 38,001,300 | 462,169,718 | 4.38% |
| 2025-08-18 | 11.67 | 11.95 | 11.65 | 11.86 | 11.66 | qfq | 18,408,300 | 217,635,641 | 1.80% |
| 2025-08-15 | 11.43 | 11.75 | 11.40 | 11.65 | 11.45 | qfq | 12,624,100 | 146,323,602 | 2.28% |
| 2025-08-14 | 11.77 | 11.87 | 11.38 | 11.39 | 11.20 | qfq | 16,188,800 | 187,832,768 | -1.81% |
| 2025-08-13 | 11.63 | 11.65 | 11.50 | 11.60 | 11.40 | qfq | 8,383,100 | 96,945,660 | -0.17% |
| 2025-08-12 | 11.59 | 11.75 | 11.56 | 11.62 | 11.42 | qfq | 11,160,544 | 129,866,877 | 0.26% |
| 2025-08-11 | 11.56 | 11.65 | 11.50 | 11.59 | 11.39 | qfq | 11,970,844 | 138,809,902 | 0.52% |
| 2025-08-08 | 11.45 | 11.60 | 11.38 | 11.53 | 11.33 | qfq | 12,986,300 | 149,518,469 | 0.79% |
| 2025-08-07 | 11.43 | 11.50 | 11.40 | 11.44 | 11.25 | qfq | 8,401,881 | 96,179,030 | 0.09% |
| 2025-08-06 | 11.46 | 11.46 | 11.33 | 11.43 | 11.24 | qfq | 8,522,900 | 97,096,917 | 0.26% |
| 2025-08-05 | 11.30 | 11.47 | 11.29 | 11.40 | 11.21 | qfq | 6,815,184 | 77,675,391 | 0.80% |
| 2025-08-04 | 11.18 | 11.32 | 11.11 | 11.31 | 11.12 | qfq | 5,155,600 | 57,989,338 | 0.62% |
| 2025-08-01 | 11.17 | 11.26 | 11.16 | 11.24 | 11.05 | qfq | 5,847,645 | 65,577,446 | 0.63% |
| 2025-07-31 | 11.41 | 11.41 | 11.14 | 11.17 | 10.98 | qfq | 9,484,994 | 106,781,496 | -2.19% |
| 2025-07-30 | 11.39 | 11.49 | 11.30 | 11.42 | 11.23 | qfq | 9,666,300 | 110,329,452 | 0.18% |
| 2025-07-29 | 11.44 | 11.45 | 11.28 | 11.40 | 11.21 | qfq | 7,415,831 | 84,189,680 | -0.44% |
| 2025-07-28 | 11.52 | 11.52 | 11.40 | 11.45 | 11.26 | qfq | 8,360,610 | 95,765,481 | -0.61% |
| 2025-07-25 | 11.69 | 11.72 | 11.49 | 11.52 | 11.32 | qfq | 10,840,943 | 125,316,670 | -1.62% |
| 2025-07-24 | 11.50 | 11.71 | 11.43 | 11.71 | 11.51 | qfq | 12,518,593 | 145,518,563 | 1.56% |
| 2025-07-23 | 11.77 | 11.82 | 11.51 | 11.53 | 11.33 | qfq | 16,773,200 | 195,338,274 | -2.45% |
| 2025-07-22 | 11.60 | 11.90 | 11.51 | 11.82 | 11.62 | qfq | 25,326,225 | 296,982,408 | 2.07% |
| 2025-07-21 | 11.38 | 11.62 | 11.33 | 11.58 | 11.38 | qfq | 14,978,863 | 172,452,580 | 2.57% |
| 2025-07-18 | 11.24 | 11.32 | 11.23 | 11.29 | 11.10 | qfq | 6,132,100 | 69,115,859 | 0.09% |
| 2025-07-17 | 11.25 | 11.33 | 11.22 | 11.28 | 11.09 | qfq | 8,268,100 | 93,145,900 | -0.18% |
| 2025-07-16 | 11.30 | 11.43 | 11.26 | 11.30 | 11.11 | qfq | 9,087,400 | 102,974,502 | -0.53% |
| 2025-07-15 | 11.53 | 11.58 | 11.28 | 11.36 | 11.17 | qfq | 15,139,686 | 172,337,187 | -2.07% |
| 2025-07-14 | 11.49 | 11.72 | 11.38 | 11.60 | 11.40 | qfq | 15,686,185 | 181,668,150 | 0.69% |
| 2025-07-11 | 11.50 | 11.60 | 11.36 | 11.52 | 11.32 | qfq | 16,974,145 | 194,887,580 | 0.17% |
| 2025-07-10 | 11.35 | 11.57 | 11.33 | 11.50 | 11.30 | qfq | 21,149,273 | 242,400,469 | 0.35% |
| 2025-07-09 | 11.20 | 11.76 | 11.17 | 11.46 | 11.27 | qfq | 34,095,900 | 392,739,323 | 2.41% |
| 2025-07-08 | 11.13 | 11.25 | 11.09 | 11.19 | 11.00 | qfq | 11,831,300 | 132,123,569 | 0.45% |
| 2025-07-07 | 10.90 | 11.25 | 10.87 | 11.14 | 10.95 | qfq | 12,838,500 | 142,720,561 | 1.92% |
| 2025-07-04 | 10.99 | 11.14 | 10.91 | 10.93 | 10.74 | qfq | 10,019,000 | 110,399,151 | -0.91% |
| 2025-07-03 | 11.08 | 11.13 | 11.01 | 11.03 | 10.84 | qfq | 6,987,700 | 77,254,591 | -0.27% |
| 2025-07-02 | 11.00 | 11.14 | 10.94 | 11.06 | 10.87 | qfq | 9,479,200 | 104,675,117 | 0.09% |
| 2025-07-01 | 10.96 | 11.10 | 10.90 | 11.05 | 10.86 | qfq | 10,719,100 | 118,095,306 | 0.73% |
| 2025-06-30 | 10.92 | 10.98 | 10.90 | 10.97 | 10.78 | qfq | 7,242,568 | 79,211,876 | 0.46% |
| 2025-06-27 | 10.81 | 10.99 | 10.81 | 10.92 | 10.73 | qfq | 8,181,200 | 89,341,424 | 1.02% |
| 2025-06-26 | 10.89 | 10.93 | 10.78 | 10.81 | 10.63 | qfq | 7,753,600 | 84,283,959 | -0.73% |
| 2025-06-25 | 10.78 | 10.90 | 10.72 | 10.89 | 10.71 | qfq | 9,471,200 | 102,418,281 | 0.93% |
| 2025-06-24 | 10.57 | 10.85 | 10.56 | 10.79 | 10.61 | qfq | 7,847,868 | 84,291,598 | 1.79% |
| 2025-06-23 | 10.46 | 10.60 | 10.38 | 10.60 | 10.42 | qfq | 5,490,800 | 57,884,013 | 1.15% |
| 2025-06-20 | 10.48 | 10.62 | 10.48 | 10.48 | 10.30 | qfq | 5,529,700 | 58,347,209 | -0.85% |
| 2025-06-19 | 10.82 | 10.83 | 10.48 | 10.57 | 10.39 | qfq | 11,541,846 | 122,467,163 | -2.22% |
| 2025-06-18 | 11.01 | 11.01 | 10.76 | 10.81 | 10.63 | qfq | 9,059,335 | 98,260,343 | -1.99% |
| 2025-06-17 | 11.03 | 11.22 | 10.97 | 11.03 | 10.84 | qfq | 10,275,000 | 113,764,463 | -0.45% |
| 2025-06-16 | 10.92 | 11.20 | 10.87 | 11.08 | 10.89 | qfq | 10,032,800 | 110,786,098 | 0.91% |
| 2025-06-13 | 11.23 | 11.24 | 10.94 | 10.98 | 10.79 | qfq | 14,480,700 | 160,396,387 | -3.43% |
| 2025-06-12 | 11.34 | 11.37 | 11.20 | 11.37 | 11.03 | qfq | 13,720,660 | 154,750,907 | 0.35% |
| 2025-06-11 | 11.51 | 11.51 | 11.29 | 11.33 | 10.99 | qfq | 20,660,168 | 234,552,229 | -1.73% |
| 2025-06-10 | 11.08 | 11.54 | 11.01 | 11.53 | 11.18 | qfq | 35,431,985 | 400,544,247 | 4.06% |
| 2025-06-09 | 11.01 | 11.11 | 10.99 | 11.08 | 10.75 | qfq | 7,651,300 | 84,556,874 | 0.54% |
| 2025-06-06 | 11.00 | 11.15 | 10.94 | 11.02 | 10.69 | qfq | 10,640,701 | 117,290,629 | 0.18% |
| 2025-06-05 | 10.86 | 11.08 | 10.79 | 11.00 | 10.67 | qfq | 12,087,700 | 132,374,697 | 1.20% |
| 2025-06-04 | 10.78 | 10.91 | 10.74 | 10.87 | 10.54 | qfq | 6,717,700 | 72,824,610 | 1.02% |
| 2025-06-03 | 10.72 | 10.83 | 10.72 | 10.76 | 10.44 | qfq | 5,359,000 | 57,727,104 | -0.28% |
| 2025-05-30 | 10.91 | 10.95 | 10.75 | 10.79 | 10.47 | qfq | 5,640,736 | 61,095,615 | -1.28% |
| 2025-05-29 | 10.72 | 10.94 | 10.72 | 10.93 | 10.60 | qfq | 7,120,484 | 77,436,655 | 1.86% |
| 2025-05-28 | 10.87 | 10.90 | 10.71 | 10.73 | 10.41 | qfq | 4,810,700 | 51,849,222 | -1.29% |
| 2025-05-27 | 10.88 | 10.91 | 10.75 | 10.87 | 10.54 | qfq | 6,274,400 | 67,928,486 | 0.09% |
| 2025-05-26 | 10.62 | 10.88 | 10.61 | 10.86 | 10.53 | qfq | 7,318,700 | 78,983,081 | 2.07% |
| 2025-05-23 | 10.81 | 10.91 | 10.62 | 10.64 | 10.32 | qfq | 8,532,265 | 91,949,821 | -1.85% |
| 2025-05-22 | 11.15 | 11.16 | 10.83 | 10.84 | 10.52 | qfq | 9,546,159 | 104,566,292 | -2.61% |
| 2025-05-21 | 11.11 | 11.18 | 10.96 | 11.13 | 10.80 | qfq | 10,151,132 | 112,503,955 | 0.36% |
| 2025-05-20 | 10.98 | 11.10 | 10.91 | 11.09 | 10.76 | qfq | 9,093,000 | 100,355,010 | 1.00% |
| 2025-05-19 | 10.80 | 11.00 | 10.78 | 10.98 | 10.65 | qfq | 9,133,816 | 99,776,963 | 1.39% |
| 2025-05-16 | 10.94 | 11.01 | 10.80 | 10.83 | 10.51 | qfq | 9,440,892 | 102,916,127 | -0.82% |
| 2025-05-15 | 11.06 | 11.09 | 10.90 | 10.92 | 10.59 | qfq | 8,524,072 | 93,485,795 | -1.62% |
| 2025-05-14 | 11.03 | 11.10 | 10.90 | 11.10 | 10.77 | qfq | 10,343,206 | 113,837,296 | 0.54% |
| 2025-05-13 | 11.18 | 11.21 | 10.99 | 11.04 | 10.71 | qfq | 11,849,294 | 131,239,527 | -0.63% |
| 2025-05-12 | 11.10 | 11.16 | 11.03 | 11.11 | 10.78 | qfq | 12,538,738 | 139,125,517 | 0.36% |
| 2025-05-09 | 11.21 | 11.21 | 11.00 | 11.07 | 10.74 | qfq | 12,456,100 | 138,062,814 | -1.25% |
| 2025-05-08 | 11.03 | 11.21 | 10.86 | 11.21 | 10.87 | qfq | 20,701,506 | 229,612,249 | 0.72% |
| 2025-05-07 | 11.04 | 11.29 | 10.88 | 11.13 | 10.80 | qfq | 32,102,922 | 356,179,640 | 2.20% |
| 2025-05-06 | 10.61 | 10.89 | 10.60 | 10.89 | 10.56 | qfq | 17,091,730 | 184,017,655 | 3.71% |
| 2025-04-30 | 10.60 | 10.73 | 10.45 | 10.50 | 10.19 | qfq | 14,193,000 | 150,354,572 | -2.23% |
| 2025-04-29 | 10.70 | 10.89 | 10.65 | 10.74 | 10.42 | qfq | 10,115,300 | 108,897,657 | 0.66% |
| 2025-04-28 | 10.99 | 11.03 | 10.63 | 10.67 | 10.35 | qfq | 11,965,600 | 128,850,160 | -1.30% |
| 2025-04-25 | 10.90 | 10.95 | 10.73 | 10.81 | 10.49 | qfq | 11,737,700 | 127,030,375 | -0.37% |
| 2025-04-24 | 10.89 | 10.91 | 10.62 | 10.85 | 10.52 | qfq | 15,032,000 | 162,331,042 | -0.55% |
| 2025-04-23 | 11.10 | 11.20 | 10.88 | 10.91 | 10.58 | qfq | 19,620,000 | 216,033,543 | -1.80% |
| 2025-04-22 | 11.10 | 11.29 | 11.03 | 11.11 | 10.78 | qfq | 16,837,553 | 187,342,876 | 0.00% |
| 2025-04-21 | 10.97 | 11.15 | 10.97 | 11.11 | 10.78 | qfq | 15,526,569 | 171,752,334 | 0.73% |
| 2025-04-18 | 11.66 | 11.68 | 11.00 | 11.03 | 10.70 | qfq | 31,251,755 | 350,959,750 | -6.05% |
| 2025-04-17 | 11.96 | 12.07 | 11.66 | 11.74 | 11.39 | qfq | 26,485,869 | 314,258,129 | -2.25% |
| 2025-04-16 | 12.23 | 12.38 | 11.91 | 12.01 | 11.65 | qfq | 28,173,931 | 341,623,773 | -3.38% |
| 2025-04-15 | 12.36 | 12.78 | 12.02 | 12.43 | 12.06 | qfq | 41,690,526 | 512,467,991 | -1.11% |
| 2025-04-14 | 12.70 | 12.87 | 12.29 | 12.57 | 12.19 | qfq | 45,364,758 | 570,032,355 | 0.24% |
| 2025-04-11 | 13.40 | 13.50 | 12.42 | 12.54 | 12.16 | qfq | 55,518,915 | 712,325,199 | -7.45% |
| 2025-04-10 | 12.77 | 14.88 | 12.77 | 13.55 | 13.14 | qfq | 84,064,039 | 1,148,088,714 | -2.80% |
| 2025-04-09 | 12.65 | 13.94 | 12.01 | 13.94 | 13.52 | qfq | 77,615,581 | 1,003,657,040 | 19.97% |
| 2025-04-08 | 9.89 | 11.62 | 9.89 | 11.62 | 11.27 | qfq | 25,907,300 | 283,436,703 | 20.04% |
| 2025-04-07 | 10.77 | 10.83 | 9.43 | 9.68 | 9.39 | qfq | 14,571,400 | 147,002,879 | -13.26% |
| 2025-04-03 | 11.03 | 11.25 | 10.98 | 11.16 | 10.83 | qfq | 4,781,500 | 53,373,024 | 0.63% |
| 2025-04-02 | 11.06 | 11.28 | 11.03 | 11.09 | 10.76 | qfq | 3,949,000 | 44,002,470 | 0.36% |
| 2025-04-01 | 11.09 | 11.18 | 11.03 | 11.05 | 10.72 | qfq | 5,342,300 | 59,301,288 | 0.18% |
| 2025-03-31 | 11.33 | 11.33 | 10.87 | 11.03 | 10.70 | qfq | 6,249,100 | 68,908,353 | -1.78% |
| 2025-03-28 | 11.46 | 11.47 | 11.19 | 11.23 | 10.89 | qfq | 4,035,776 | 45,563,064 | -1.40% |
| 2025-03-27 | 11.42 | 11.49 | 11.25 | 11.39 | 11.05 | qfq | 5,010,344 | 57,068,781 | -0.52% |
| 2025-03-26 | 11.42 | 11.52 | 11.34 | 11.45 | 11.11 | qfq | 3,559,800 | 40,716,825 | 0.26% |
| 2025-03-25 | 11.37 | 11.49 | 11.25 | 11.42 | 11.08 | qfq | 5,313,300 | 60,458,206 | 0.71% |
| 2025-03-24 | 11.68 | 11.79 | 11.13 | 11.34 | 11.00 | qfq | 8,889,600 | 101,222,522 | -2.41% |
| 2025-03-21 | 11.72 | 11.86 | 11.61 | 11.62 | 11.27 | qfq | 4,986,800 | 58,396,708 | -1.27% |
| 2025-03-20 | 11.85 | 11.94 | 11.72 | 11.77 | 11.42 | qfq | 5,411,601 | 64,000,576 | -0.68% |
| 2025-03-19 | 12.00 | 12.05 | 11.80 | 11.85 | 11.50 | qfq | 6,883,000 | 81,813,013 | -1.74% |
| 2025-03-18 | 11.88 | 12.23 | 11.86 | 12.06 | 11.70 | qfq | 16,449,000 | 198,154,146 | 1.43% |
| 2025-03-17 | 11.93 | 11.98 | 11.84 | 11.89 | 11.53 | qfq | 7,437,300 | 88,494,927 | -0.08% |
| 2025-03-14 | 11.79 | 11.96 | 11.62 | 11.90 | 11.54 | qfq | 9,484,601 | 111,968,212 | 1.36% |
| 2025-03-13 | 12.01 | 12.06 | 11.61 | 11.74 | 11.39 | qfq | 11,092,200 | 130,609,386 | -2.73% |
| 2025-03-12 | 12.22 | 12.29 | 11.98 | 12.07 | 11.71 | qfq | 9,167,305 | 110,809,065 | -0.74% |
| 2025-03-11 | 12.11 | 12.19 | 11.99 | 12.16 | 11.80 | qfq | 6,178,700 | 74,745,767 | -0.25% |
| 2025-03-10 | 12.23 | 12.33 | 12.04 | 12.19 | 11.82 | qfq | 8,663,611 | 105,568,785 | -0.97% |
| 2025-03-07 | 12.47 | 12.60 | 12.23 | 12.31 | 11.94 | qfq | 7,982,700 | 99,097,971 | -1.28% |
| 2025-03-06 | 12.55 | 12.68 | 12.44 | 12.47 | 12.10 | qfq | 9,977,400 | 124,996,575 | -0.08% |
| 2025-03-05 | 12.56 | 12.66 | 12.26 | 12.48 | 12.11 | qfq | 10,101,400 | 125,377,021 | -0.64% |
| 2025-03-04 | 12.64 | 12.82 | 12.48 | 12.56 | 12.18 | qfq | 9,281,200 | 117,217,911 | -0.63% |
| 2025-03-03 | 12.78 | 13.05 | 12.45 | 12.64 | 12.26 | qfq | 12,037,935 | 152,402,421 | -1.79% |
| 2025-02-28 | 13.30 | 13.48 | 12.83 | 12.87 | 12.48 | qfq | 12,637,400 | 164,820,372 | -3.31% |
| 2025-02-27 | 13.45 | 13.66 | 13.03 | 13.31 | 12.91 | qfq | 12,265,900 | 163,147,134 | -1.55% |
| 2025-02-26 | 13.23 | 14.06 | 13.10 | 13.52 | 13.11 | qfq | 17,610,900 | 240,781,261 | 3.84% |
| 2025-02-25 | 13.00 | 13.39 | 12.82 | 13.02 | 12.63 | qfq | 19,335,346 | 252,707,255 | -2.11% |
| 2025-02-24 | 13.44 | 13.66 | 12.90 | 13.30 | 12.90 | qfq | 25,593,740 | 340,958,387 | 1.68% |
| 2025-02-21 | 12.67 | 13.32 | 12.55 | 13.08 | 12.69 | qfq | 21,811,440 | 282,497,053 | 3.24% |
| 2025-02-20 | 12.40 | 12.79 | 12.38 | 12.67 | 12.29 | qfq | 20,722,475 | 260,664,694 | 0.80% |
| 2025-02-19 | 11.80 | 12.66 | 11.80 | 12.57 | 12.19 | qfq | 26,506,755 | 325,204,659 | 5.19% |
| 2025-02-18 | 12.23 | 12.39 | 11.88 | 11.95 | 11.59 | qfq | 26,540,461 | 321,925,457 | -2.37% |
| 2025-02-17 | 11.38 | 12.36 | 11.16 | 12.24 | 11.87 | qfq | 49,568,700 | 591,388,036 | 13.02% |
| 2025-02-14 | 10.40 | 10.96 | 10.32 | 10.83 | 10.51 | qfq | 18,751,800 | 200,239,213 | 3.64% |
| 2025-02-13 | 10.39 | 10.56 | 10.34 | 10.45 | 10.14 | qfq | 10,502,800 | 109,826,379 | 0.58% |
| 2025-02-12 | 10.30 | 10.42 | 10.25 | 10.39 | 10.08 | qfq | 6,548,275 | 67,763,661 | 0.48% |
| 2025-02-11 | 10.45 | 10.45 | 10.23 | 10.34 | 10.03 | qfq | 6,049,500 | 62,345,489 | -1.05% |
| 2025-02-10 | 10.27 | 10.45 | 10.22 | 10.45 | 10.14 | qfq | 7,711,700 | 79,784,123 | 1.95% |
| 2025-02-07 | 10.16 | 10.38 | 10.11 | 10.25 | 9.94 | qfq | 8,105,800 | 83,165,951 | 0.79% |
| 2025-02-06 | 9.99 | 10.18 | 9.90 | 10.17 | 9.87 | qfq | 6,784,800 | 68,159,933 | 1.60% |
| 2025-02-05 | 10.04 | 10.08 | 9.93 | 10.01 | 9.71 | qfq | 4,563,000 | 45,657,176 | 0.50% |
| 2025-01-27 | 10.13 | 10.26 | 9.96 | 9.96 | 9.66 | qfq | 6,596,900 | 66,573,882 | -0.90% |
| 2025-01-24 | 10.10 | 10.13 | 9.98 | 10.05 | 9.75 | qfq | 7,120,100 | 71,473,979 | -0.59% |
| 2025-01-23 | 10.08 | 10.34 | 10.08 | 10.11 | 9.81 | qfq | 8,141,300 | 83,077,221 | 1.61% |
| 2025-01-22 | 10.00 | 10.05 | 9.90 | 9.95 | 9.65 | qfq | 3,473,200 | 34,642,587 | -0.50% |
| 2025-01-21 | 10.08 | 10.14 | 9.91 | 10.00 | 9.70 | qfq | 3,889,000 | 38,818,581 | -0.70% |
| 2025-01-20 | 10.04 | 10.15 | 9.97 | 10.07 | 9.77 | qfq | 4,441,200 | 44,740,931 | 0.90% |
| 2025-01-17 | 9.98 | 10.05 | 9.92 | 9.98 | 9.68 | qfq | 4,020,386 | 40,160,493 | -0.40% |
| 2025-01-16 | 9.97 | 10.10 | 9.90 | 10.02 | 9.72 | qfq | 5,583,686 | 55,881,967 | 1.21% |
| 2025-01-15 | 10.02 | 10.05 | 9.89 | 9.90 | 9.60 | qfq | 4,179,282 | 41,580,919 | -1.30% |
| 2025-01-14 | 9.68 | 10.05 | 9.68 | 10.03 | 9.73 | qfq | 5,473,700 | 54,247,317 | 4.05% |
| 2025-01-13 | 9.50 | 9.68 | 9.39 | 9.64 | 9.35 | qfq | 4,241,600 | 40,490,383 | 0.31% |
| 2025-01-10 | 9.90 | 10.00 | 9.61 | 9.61 | 9.32 | qfq | 5,500,700 | 53,888,125 | -3.42% |
| 2025-01-09 | 9.95 | 10.10 | 9.90 | 9.95 | 9.65 | qfq | 5,259,086 | 52,552,009 | -0.90% |
| 2025-01-08 | 10.21 | 10.24 | 9.81 | 10.04 | 9.74 | qfq | 6,296,486 | 63,152,675 | -1.76% |
| 2025-01-07 | 9.94 | 10.23 | 9.93 | 10.22 | 9.91 | qfq | 5,984,300 | 60,299,050 | 3.02% |
| 2025-01-06 | 9.89 | 10.04 | 9.53 | 9.92 | 9.62 | qfq | 6,759,700 | 66,708,234 | 0.51% |
| 2025-01-03 | 10.33 | 10.43 | 9.85 | 9.87 | 9.57 | qfq | 8,593,086 | 86,683,472 | -3.89% |
| 2025-01-02 | 10.56 | 10.67 | 10.16 | 10.27 | 9.96 | qfq | 8,253,100 | 86,324,624 | -2.65% |
| 2024-12-31 | 10.84 | 10.95 | 10.53 | 10.55 | 10.23 | qfq | 8,458,886 | 90,812,843 | -2.85% |
| 2024-12-30 | 10.96 | 11.03 | 10.82 | 10.86 | 10.53 | qfq | 5,851,586 | 63,858,366 | -1.09% |
| 2024-12-27 | 10.76 | 11.10 | 10.72 | 10.98 | 10.65 | qfq | 10,593,100 | 116,059,708 | 2.14% |
| 2024-12-26 | 10.69 | 10.91 | 10.62 | 10.75 | 10.43 | qfq | 8,891,300 | 95,553,239 | 0.47% |
| 2024-12-25 | 10.87 | 10.98 | 10.58 | 10.70 | 10.38 | qfq | 9,131,900 | 97,886,444 | -2.37% |
| 2024-12-24 | 10.85 | 10.97 | 10.73 | 10.96 | 10.63 | qfq | 8,683,258 | 94,374,809 | 1.29% |
| 2024-12-23 | 11.18 | 11.21 | 10.78 | 10.82 | 10.50 | qfq | 14,223,358 | 155,984,053 | -3.22% |
| 2024-12-20 | 11.35 | 11.40 | 11.10 | 11.18 | 10.85 | qfq | 17,371,504 | 195,179,521 | -1.50% |
| 2024-12-19 | 11.41 | 11.60 | 11.20 | 11.35 | 11.01 | qfq | 27,811,992 | 316,546,098 | -5.73% |
| 2024-12-18 | 12.24 | 12.59 | 11.90 | 12.04 | 11.68 | qfq | 37,197,709 | 456,537,450 | 2.21% |
| 2024-12-17 | 12.42 | 12.48 | 11.65 | 11.78 | 11.43 | qfq | 30,850,305 | 369,910,835 | -8.54% |
| 2024-12-16 | 12.35 | 13.27 | 12.22 | 12.88 | 12.49 | qfq | 43,330,640 | 550,221,068 | 6.10% |
| 2024-12-13 | 12.35 | 12.62 | 12.11 | 12.14 | 11.78 | qfq | 34,990,682 | 433,489,921 | -0.65% |
| 2024-12-12 | 11.69 | 12.25 | 11.59 | 12.22 | 11.85 | qfq | 27,355,543 | 329,563,458 | 4.80% |
| 2024-12-11 | 11.43 | 11.70 | 11.43 | 11.66 | 11.31 | qfq | 7,742,700 | 89,752,678 | 1.75% |
| 2024-12-10 | 11.79 | 11.89 | 11.44 | 11.46 | 11.12 | qfq | 11,355,400 | 132,334,652 | 0.17% |
| 2024-12-09 | 11.58 | 11.61 | 11.36 | 11.44 | 11.10 | qfq | 7,789,000 | 89,412,565 | -1.21% |
| 2024-12-06 | 11.49 | 11.65 | 11.48 | 11.58 | 11.23 | qfq | 8,080,282 | 93,542,373 | 1.05% |
| 2024-12-05 | 11.41 | 11.50 | 11.37 | 11.46 | 11.12 | qfq | 6,612,757 | 75,598,416 | 0.61% |
| 2024-12-04 | 11.60 | 11.65 | 11.33 | 11.39 | 11.05 | qfq | 8,969,300 | 102,905,318 | -2.32% |
| 2024-12-03 | 11.72 | 11.76 | 11.52 | 11.66 | 11.31 | qfq | 8,182,200 | 95,218,188 | -0.51% |
| 2024-12-02 | 11.52 | 11.72 | 11.42 | 11.72 | 11.37 | qfq | 11,129,400 | 129,302,739 | 2.36% |
| 2024-11-29 | 11.39 | 11.65 | 11.32 | 11.45 | 11.11 | qfq | 10,335,900 | 118,742,173 | 0.35% |
| 2024-11-28 | 11.31 | 11.69 | 11.31 | 11.41 | 11.07 | qfq | 10,544,900 | 121,451,770 | 0.18% |
| 2024-11-27 | 11.20 | 11.39 | 10.88 | 11.39 | 11.05 | qfq | 9,251,531 | 103,002,063 | 1.24% |
| 2024-11-26 | 11.43 | 11.54 | 11.23 | 11.25 | 10.91 | qfq | 7,542,200 | 85,716,390 | -1.40% |
| 2024-11-25 | 11.63 | 11.67 | 11.15 | 11.41 | 11.07 | qfq | 12,839,408 | 145,319,107 | -1.04% |
| 2024-11-22 | 12.01 | 12.34 | 11.50 | 11.53 | 11.18 | qfq | 22,377,900 | 268,959,859 | -3.11% |
| 2024-11-21 | 12.00 | 12.20 | 11.75 | 11.90 | 11.54 | qfq | 14,626,708 | 174,854,511 | -1.73% |
| 2024-11-20 | 11.70 | 12.19 | 11.66 | 12.11 | 11.75 | qfq | 20,851,952 | 248,143,552 | 2.63% |
| 2024-11-19 | 11.50 | 11.81 | 11.36 | 11.80 | 11.45 | qfq | 22,431,400 | 259,075,257 | -1.01% |
| 2024-11-18 | 11.71 | 12.64 | 11.38 | 11.92 | 11.56 | qfq | 32,740,640 | 396,756,263 | 3.65% |
| 2024-11-15 | 11.71 | 12.09 | 11.50 | 11.50 | 11.16 | qfq | 14,198,700 | 167,567,363 | -2.87% |
| 2024-11-14 | 12.12 | 12.34 | 11.77 | 11.84 | 11.49 | qfq | 17,448,118 | 210,160,976 | -3.27% |
| 2024-11-13 | 11.90 | 12.78 | 11.87 | 12.24 | 11.87 | qfq | 26,289,104 | 324,556,046 | 2.09% |
| 2024-11-12 | 12.10 | 12.39 | 11.85 | 11.99 | 11.63 | qfq | 17,755,986 | 215,519,341 | -2.68% |
| 2024-11-11 | 12.20 | 12.36 | 12.00 | 12.32 | 11.95 | qfq | 20,577,086 | 250,553,943 | 0.41% |
| 2024-11-08 | 12.68 | 12.80 | 12.18 | 12.27 | 11.90 | qfq | 29,675,510 | 368,710,406 | -3.16% |
| 2024-11-07 | 12.70 | 12.96 | 12.47 | 12.67 | 12.29 | qfq | 38,456,646 | 488,006,978 | 0.56% |
| 2024-11-06 | 12.15 | 12.66 | 12.06 | 12.60 | 12.22 | qfq | 38,229,951 | 472,622,967 | 4.13% |
| 2024-11-05 | 11.60 | 12.19 | 11.48 | 12.10 | 11.74 | qfq | 28,027,886 | 335,496,401 | 3.68% |
| 2024-11-04 | 11.60 | 11.68 | 11.01 | 11.67 | 11.32 | qfq | 29,905,280 | 342,782,649 | -3.71% |
| 2024-11-01 | 11.79 | 13.40 | 11.54 | 12.12 | 11.76 | qfq | 50,229,330 | 623,404,953 | 1.68% |
| 2024-10-31 | 12.02 | 12.18 | 11.76 | 11.92 | 11.56 | qfq | 27,492,425 | 328,566,474 | -0.83% |
| 2024-10-30 | 11.77 | 12.08 | 11.62 | 12.02 | 11.66 | qfq | 25,811,439 | 306,811,274 | 2.82% |
| 2024-10-29 | 11.80 | 12.10 | 11.62 | 11.69 | 11.34 | qfq | 21,880,000 | 258,575,614 | -0.85% |
| 2024-10-28 | 11.81 | 11.93 | 11.64 | 11.79 | 11.44 | qfq | 16,727,000 | 196,774,969 | 0.26% |
| 2024-10-25 | 11.32 | 11.83 | 11.32 | 11.76 | 11.41 | qfq | 16,339,600 | 190,691,410 | 2.62% |
| 2024-10-24 | 11.90 | 11.98 | 11.45 | 11.46 | 11.12 | qfq | 20,672,400 | 240,682,870 | -5.05% |
| 2024-10-23 | 12.10 | 12.44 | 11.83 | 12.07 | 11.71 | qfq | 29,489,794 | 357,118,896 | -2.58% |
| 2024-10-22 | 11.77 | 12.75 | 11.59 | 12.39 | 12.02 | qfq | 40,599,456 | 491,036,245 | 3.16% |
| 2024-10-21 | 11.52 | 12.24 | 11.52 | 12.01 | 11.65 | qfq | 37,028,356 | 441,845,236 | 4.43% |
| 2024-10-18 | 11.13 | 11.87 | 10.93 | 11.50 | 11.16 | qfq | 34,634,426 | 392,496,507 | 0.70% |
| 2024-10-17 | 11.78 | 12.00 | 11.26 | 11.42 | 11.08 | qfq | 34,299,370 | 397,045,609 | -3.55% |
| 2024-10-16 | 11.85 | 12.40 | 11.55 | 11.84 | 11.49 | qfq | 40,493,712 | 482,014,129 | -5.51% |
| 2024-10-15 | 12.40 | 13.30 | 11.77 | 12.53 | 12.15 | qfq | 62,009,836 | 788,556,077 | -8.54% |
| 2024-10-14 | 12.84 | 13.88 | 12.00 | 13.70 | 13.29 | qfq | 74,268,814 | 953,523,431 | 4.18% |
| 2024-10-11 | 11.98 | 14.12 | 11.83 | 13.15 | 12.76 | qfq | 92,108,752 | 1,227,288,783 | 11.72% |
| 2024-10-10 | 9.98 | 11.77 | 9.98 | 11.77 | 11.42 | qfq | 35,317,854 | 391,120,107 | 19.98% |
| 2024-10-09 | 10.91 | 10.94 | 9.71 | 9.81 | 9.52 | qfq | 26,331,735 | 271,631,564 | -13.57% |
| 2024-10-08 | 12.40 | 12.40 | 10.70 | 11.35 | 11.01 | qfq | 43,880,743 | 501,752,169 | 6.17% |
| 2024-09-30 | 9.76 | 10.90 | 9.42 | 10.69 | 10.37 | qfq | 35,113,089 | 355,665,507 | 13.97% |
| 2024-09-27 | 8.98 | 9.66 | 8.88 | 9.38 | 9.10 | qfq | 19,629,985 | 181,823,490 | 6.35% |
| 2024-09-26 | 8.64 | 8.82 | 8.62 | 8.82 | 8.56 | qfq | 10,205,030 | 89,199,434 | 2.32% |
| 2024-09-25 | 8.60 | 8.93 | 8.58 | 8.62 | 8.36 | qfq | 12,276,435 | 106,951,685 | 1.06% |
| 2024-09-24 | 8.28 | 8.56 | 8.20 | 8.53 | 8.27 | qfq | 10,346,358 | 87,186,649 | 3.02% |
| 2024-09-23 | 8.23 | 8.38 | 8.15 | 8.28 | 8.03 | qfq | 5,971,488 | 49,299,442 | -1.19% |
| 2024-09-20 | 8.53 | 8.58 | 8.31 | 8.38 | 8.13 | qfq | 10,421,100 | 87,624,923 | -3.12% |
| 2024-09-19 | 8.30 | 8.75 | 8.24 | 8.65 | 8.39 | qfq | 14,566,665 | 125,017,068 | 2.49% |
| 2024-09-18 | 8.08 | 8.70 | 7.93 | 8.44 | 8.19 | qfq | 9,244,114 | 75,420,253 | 3.56% |
| 2024-09-13 | 7.98 | 8.27 | 7.97 | 8.15 | 7.91 | qfq | 8,046,235 | 65,464,856 | 2.00% |
| 2024-09-12 | 7.82 | 8.36 | 7.82 | 7.99 | 7.75 | qfq | 10,286,061 | 83,765,805 | 2.04% |
| 2024-09-11 | 7.87 | 7.96 | 7.82 | 7.83 | 7.60 | qfq | 2,817,400 | 22,153,720 | -0.89% |
| 2024-09-10 | 7.94 | 8.07 | 7.82 | 7.90 | 7.66 | qfq | 4,181,200 | 33,061,488 | -1.13% |
| 2024-09-09 | 7.62 | 8.00 | 7.59 | 7.99 | 7.75 | qfq | 6,745,031 | 53,142,937 | 4.17% |
| 2024-09-06 | 7.78 | 7.88 | 7.65 | 7.67 | 7.44 | qfq | 4,947,300 | 38,378,803 | -3.16% |
| 2024-09-05 | 7.82 | 7.96 | 7.82 | 7.92 | 7.68 | qfq | 2,636,900 | 20,841,705 | 0.64% |
| 2024-09-04 | 7.85 | 8.17 | 7.85 | 7.87 | 7.63 | qfq | 3,294,000 | 26,218,964 | -1.99% |
| 2024-09-03 | 8.00 | 8.04 | 7.93 | 8.03 | 7.79 | qfq | 2,558,900 | 20,442,877 | 1.26% |
| 2024-09-02 | 8.15 | 8.16 | 7.93 | 7.93 | 7.69 | qfq | 3,701,900 | 29,732,862 | -1.49% |
| 2024-08-30 | 8.07 | 8.30 | 7.92 | 8.05 | 7.81 | qfq | 5,735,800 | 46,417,750 | 1.77% |
| 2024-08-29 | 7.85 | 7.97 | 7.79 | 7.91 | 7.67 | qfq | 2,401,000 | 18,976,353 | 0.13% |
| 2024-08-28 | 7.93 | 7.99 | 7.88 | 7.90 | 7.66 | qfq | 2,619,800 | 20,764,611 | -1.00% |
| 2024-08-27 | 7.97 | 8.08 | 7.84 | 7.98 | 7.74 | qfq | 3,558,300 | 28,314,220 | 0.13% |
| 2024-08-26 | 7.85 | 7.99 | 7.84 | 7.97 | 7.73 | qfq | 2,833,684 | 22,499,305 | 1.79% |
| 2024-08-23 | 7.84 | 7.85 | 7.73 | 7.83 | 7.60 | qfq | 2,334,200 | 18,220,662 | 0.38% |
| 2024-08-22 | 7.99 | 8.01 | 7.79 | 7.80 | 7.57 | qfq | 3,373,884 | 26,565,074 | -2.01% |
| 2024-08-21 | 7.99 | 8.05 | 7.94 | 7.96 | 7.72 | qfq | 2,373,794 | 18,941,890 | -0.38% |
| 2024-08-20 | 8.15 | 8.18 | 7.95 | 7.99 | 7.75 | qfq | 4,007,000 | 32,264,675 | -1.72% |
| 2024-08-19 | 8.33 | 8.33 | 8.12 | 8.13 | 7.89 | qfq | 6,143,790 | 50,405,598 | -2.40% |
| 2024-08-16 | 8.70 | 8.71 | 8.30 | 8.33 | 8.08 | qfq | 6,055,231 | 51,350,844 | -4.25% |
| 2024-08-15 | 8.57 | 8.71 | 8.48 | 8.70 | 8.44 | qfq | 4,254,920 | 36,675,028 | 1.05% |
| 2024-08-14 | 8.61 | 8.75 | 8.57 | 8.61 | 8.35 | qfq | 3,067,300 | 26,586,279 | -0.12% |
| 2024-08-13 | 8.61 | 8.64 | 8.45 | 8.62 | 8.36 | qfq | 3,040,400 | 25,979,049 | 0.12% |
| 2024-08-12 | 8.68 | 8.80 | 8.55 | 8.61 | 8.35 | qfq | 3,806,300 | 33,029,853 | -1.37% |
| 2024-08-09 | 8.83 | 8.98 | 8.72 | 8.73 | 8.47 | qfq | 4,636,100 | 41,073,934 | -1.47% |
| 2024-08-08 | 8.83 | 8.98 | 8.65 | 8.86 | 8.59 | qfq | 4,229,300 | 37,291,797 | 0.45% |
| 2024-08-07 | 8.83 | 8.91 | 8.76 | 8.82 | 8.56 | qfq | 3,283,700 | 28,993,037 | 0.11% |
| 2024-08-06 | 8.80 | 8.86 | 8.69 | 8.81 | 8.55 | qfq | 3,637,900 | 31,882,736 | 2.09% |
| 2024-08-05 | 8.83 | 9.01 | 8.62 | 8.63 | 8.37 | qfq | 5,306,600 | 46,784,118 | -3.36% |
| 2024-08-02 | 9.00 | 9.13 | 8.92 | 8.93 | 8.66 | qfq | 4,375,274 | 39,374,013 | -1.54% |
| 2024-08-01 | 9.05 | 9.13 | 9.00 | 9.07 | 8.80 | qfq | 4,426,000 | 40,122,265 | 0.22% |
| 2024-07-31 | 8.81 | 9.06 | 8.76 | 9.05 | 8.78 | qfq | 5,206,000 | 46,713,526 | 2.61% |
| 2024-07-30 | 8.84 | 8.86 | 8.68 | 8.82 | 8.56 | qfq | 3,488,700 | 30,627,577 | 0.11% |
| 2024-07-29 | 8.86 | 8.90 | 8.75 | 8.81 | 8.55 | qfq | 3,532,500 | 31,172,155 | -0.79% |
| 2024-07-26 | 8.65 | 8.97 | 8.60 | 8.88 | 8.61 | qfq | 5,510,700 | 48,613,105 | 2.66% |
| 2024-07-25 | 8.73 | 8.76 | 8.49 | 8.65 | 8.39 | qfq | 5,123,554 | 44,159,001 | -1.26% |
| 2024-07-24 | 8.90 | 8.96 | 8.76 | 8.76 | 8.50 | qfq | 3,286,034 | 29,046,651 | -1.46% |
| 2024-07-23 | 9.07 | 9.11 | 8.89 | 8.89 | 8.62 | qfq | 2,766,298 | 24,946,740 | -1.55% |
| 2024-07-22 | 9.11 | 9.11 | 8.98 | 9.03 | 8.76 | qfq | 2,226,700 | 20,129,813 | -0.22% |
| 2024-07-19 | 9.12 | 9.13 | 8.99 | 9.05 | 8.78 | qfq | 3,796,900 | 34,377,529 | -1.09% |
| 2024-07-18 | 9.04 | 9.15 | 8.83 | 9.15 | 8.88 | qfq | 3,931,500 | 35,385,425 | 1.10% |
| 2024-07-17 | 9.14 | 9.22 | 9.05 | 9.05 | 8.78 | qfq | 2,721,900 | 24,855,395 | -1.31% |
| 2024-07-16 | 9.15 | 9.19 | 9.04 | 9.17 | 8.90 | qfq | 3,065,700 | 27,999,098 | 0.33% |
| 2024-07-15 | 9.35 | 9.36 | 9.14 | 9.14 | 8.87 | qfq | 4,583,708 | 42,211,179 | -2.66% |
| 2024-07-12 | 9.45 | 9.58 | 9.37 | 9.39 | 9.11 | qfq | 5,163,074 | 48,876,685 | -1.68% |
| 2024-07-11 | 9.38 | 9.58 | 9.32 | 9.55 | 9.26 | qfq | 8,659,374 | 82,145,398 | 0.63% |
| 2024-07-10 | 9.17 | 9.68 | 9.11 | 9.49 | 9.21 | qfq | 10,588,651 | 99,913,026 | 3.49% |
| 2024-07-09 | 9.03 | 9.19 | 8.75 | 9.17 | 8.90 | qfq | 6,624,874 | 59,564,477 | 0.44% |
| 2024-07-08 | 9.13 | 9.17 | 8.96 | 9.13 | 8.86 | qfq | 3,633,500 | 32,943,162 | -0.33% |
| 2024-07-05 | 9.03 | 9.19 | 8.86 | 9.16 | 8.89 | qfq | 4,425,200 | 40,125,785 | 1.55% |
| 2024-07-04 | 9.48 | 9.48 | 9.01 | 9.02 | 8.75 | qfq | 7,886,200 | 72,552,933 | -5.15% |
| 2024-07-03 | 9.45 | 9.75 | 9.45 | 9.51 | 9.23 | qfq | 7,763,800 | 74,613,894 | -0.21% |
| 2024-07-02 | 9.54 | 9.72 | 9.46 | 9.53 | 9.24 | qfq | 6,208,927 | 59,202,388 | -0.73% |
| 2024-07-01 | 9.41 | 9.68 | 9.31 | 9.60 | 9.31 | qfq | 8,120,600 | 77,631,935 | 1.37% |
| 2024-06-28 | 9.21 | 9.57 | 9.20 | 9.47 | 9.19 | qfq | 7,666,900 | 72,124,549 | 1.50% |
| 2024-06-27 | 9.14 | 9.79 | 9.12 | 9.33 | 9.05 | qfq | 10,533,800 | 99,569,500 | 1.41% |
| 2024-06-26 | 9.05 | 9.21 | 8.88 | 9.20 | 8.92 | qfq | 4,555,000 | 41,256,825 | 2.00% |
| 2024-06-25 | 8.99 | 9.14 | 8.92 | 9.02 | 8.75 | qfq | 3,308,300 | 29,850,968 | 0.56% |
| 2024-06-24 | 9.26 | 9.34 | 8.94 | 8.97 | 8.70 | qfq | 5,540,853 | 50,333,325 | -4.17% |
| 2024-06-21 | 9.21 | 9.47 | 9.21 | 9.36 | 9.08 | qfq | 4,012,300 | 37,628,591 | 0.75% |
| 2024-06-20 | 9.66 | 9.68 | 9.29 | 9.29 | 9.01 | qfq | 6,449,700 | 60,757,597 | -4.03% |
| 2024-06-19 | 9.68 | 9.85 | 9.65 | 9.68 | 9.39 | qfq | 6,718,500 | 65,520,103 | -0.41% |
| 2024-06-18 | 9.55 | 9.78 | 9.48 | 9.72 | 9.43 | qfq | 6,597,748 | 63,721,222 | 2.21% |
| 2024-06-17 | 9.56 | 9.65 | 9.44 | 9.51 | 9.23 | qfq | 4,934,448 | 47,124,959 | -0.83% |
| 2024-06-14 | 9.41 | 9.74 | 9.36 | 9.59 | 9.30 | qfq | 6,516,100 | 62,375,744 | 1.80% |
| 2024-06-13 | 9.54 | 9.62 | 9.33 | 9.42 | 9.14 | qfq | 6,177,899 | 58,538,393 | -3.29% |
| 2024-06-12 | 9.63 | 9.79 | 9.63 | 9.74 | 9.30 | qfq | 5,007,799 | 48,699,805 | 0.21% |
| 2024-06-11 | 9.57 | 9.73 | 9.47 | 9.72 | 9.28 | qfq | 4,233,769 | 40,714,190 | 0.41% |
| 2024-06-07 | 9.68 | 9.78 | 9.43 | 9.68 | 9.25 | qfq | 7,731,600 | 74,545,054 | 1.68% |
| 2024-06-06 | 10.15 | 10.20 | 9.48 | 9.52 | 9.09 | qfq | 16,489,636 | 160,456,264 | -6.67% |
| 2024-06-05 | 10.51 | 10.62 | 10.18 | 10.20 | 9.74 | qfq | 13,217,039 | 137,214,613 | -4.76% |
| 2024-06-04 | 10.79 | 11.08 | 10.53 | 10.71 | 10.23 | qfq | 18,223,600 | 196,683,725 | 2.10% |
| 2024-06-03 | 10.23 | 10.53 | 10.10 | 10.49 | 10.02 | qfq | 12,056,900 | 124,751,061 | 2.44% |
| 2024-05-31 | 10.22 | 10.29 | 10.15 | 10.24 | 9.78 | qfq | 5,125,100 | 52,450,759 | 0.10% |
| 2024-05-30 | 10.12 | 10.44 | 10.11 | 10.23 | 9.77 | qfq | 6,456,300 | 66,173,887 | 0.10% |
| 2024-05-29 | 10.21 | 10.43 | 10.16 | 10.22 | 9.76 | qfq | 8,104,800 | 83,315,936 | -0.49% |
| 2024-05-28 | 10.54 | 10.59 | 10.27 | 10.27 | 9.81 | qfq | 10,658,400 | 111,059,515 | -3.93% |
| 2024-05-27 | 10.83 | 10.91 | 10.36 | 10.69 | 10.21 | qfq | 16,816,704 | 177,400,358 | -1.02% |
| 2024-05-24 | 10.71 | 11.27 | 10.52 | 10.80 | 10.32 | qfq | 23,363,023 | 256,880,737 | 1.50% |
| 2024-05-23 | 10.86 | 11.00 | 10.56 | 10.64 | 10.16 | qfq | 15,400,500 | 165,477,892 | -3.88% |
| 2024-05-22 | 10.34 | 11.20 | 10.33 | 11.07 | 10.57 | qfq | 26,491,893 | 288,645,419 | 6.54% |
| 2024-05-21 | 10.48 | 10.56 | 10.38 | 10.39 | 9.92 | qfq | 8,996,300 | 93,995,711 | -1.24% |
| 2024-05-20 | 10.50 | 10.82 | 10.35 | 10.52 | 10.05 | qfq | 15,975,809 | 167,931,832 | -0.75% |
| 2024-05-17 | 10.60 | 10.70 | 10.35 | 10.60 | 10.12 | qfq | 16,567,197 | 173,747,700 | -2.03% |
| 2024-05-16 | 10.77 | 10.99 | 10.56 | 10.82 | 10.33 | qfq | 17,312,099 | 186,685,081 | 0.46% |
| 2024-05-15 | 11.16 | 11.44 | 10.67 | 10.77 | 10.29 | qfq | 20,738,119 | 225,970,844 | -4.44% |
| 2024-05-14 | 11.06 | 11.51 | 10.88 | 11.27 | 10.76 | qfq | 23,088,645 | 259,397,249 | 1.90% |
| 2024-05-13 | 10.86 | 11.57 | 10.78 | 11.06 | 10.56 | qfq | 30,530,489 | 343,930,767 | 0.55% |
| 2024-05-10 | 10.66 | 11.14 | 10.56 | 11.00 | 10.51 | qfq | 30,707,964 | 335,776,302 | 3.09% |
| 2024-05-09 | 10.07 | 10.77 | 10.07 | 10.67 | 10.19 | qfq | 24,083,468 | 253,779,576 | 5.43% |
| 2024-05-08 | 10.38 | 10.42 | 10.09 | 10.12 | 9.67 | qfq | 11,840,210 | 120,732,094 | -3.16% |
| 2024-05-07 | 10.49 | 10.55 | 10.35 | 10.45 | 9.98 | qfq | 12,785,112 | 133,335,312 | -1.23% |
| 2024-05-06 | 10.56 | 10.80 | 10.33 | 10.58 | 10.11 | qfq | 19,905,081 | 209,107,416 | 1.73% |
| 2024-04-30 | 10.24 | 10.53 | 10.10 | 10.40 | 9.93 | qfq | 16,526,272 | 170,806,103 | 1.27% |
| 2024-04-29 | 10.08 | 10.42 | 9.96 | 10.27 | 9.81 | qfq | 16,663,735 | 169,865,573 | 1.38% |
| 2024-04-26 | 10.20 | 10.42 | 10.00 | 10.13 | 9.68 | qfq | 21,500,094 | 218,685,935 | -1.65% |
| 2024-04-25 | 10.33 | 10.42 | 10.12 | 10.30 | 9.84 | qfq | 16,360,711 | 168,100,555 | -1.62% |
| 2024-04-24 | 10.06 | 10.54 | 9.99 | 10.47 | 10.00 | qfq | 26,364,108 | 273,084,947 | 3.25% |
| 2024-04-23 | 10.31 | 10.36 | 9.94 | 10.14 | 9.68 | qfq | 24,866,859 | 252,328,913 | -3.80% |
| 2024-04-22 | 10.60 | 10.83 | 10.29 | 10.54 | 10.07 | qfq | 28,258,389 | 296,444,047 | -1.77% |
| 2024-04-19 | 9.85 | 11.20 | 9.81 | 10.73 | 10.25 | qfq | 42,765,030 | 455,061,490 | 7.84% |
| 2024-04-18 | 10.15 | 10.26 | 9.91 | 9.95 | 9.50 | qfq | 24,663,873 | 248,011,057 | -3.40% |
| 2024-04-17 | 9.40 | 10.61 | 9.35 | 10.30 | 9.84 | qfq | 37,403,677 | 374,982,909 | 3.31% |
| 2024-04-16 | 9.65 | 10.50 | 9.60 | 9.97 | 9.52 | qfq | 42,161,446 | 427,606,600 | 2.26% |
| 2024-04-15 | 8.81 | 10.00 | 8.61 | 9.75 | 9.31 | qfq | 28,305,165 | 268,971,168 | 10.80% |
| 2024-04-12 | 9.07 | 9.13 | 8.79 | 8.80 | 8.40 | qfq | 7,686,500 | 68,342,225 | -3.30% |
| 2024-04-11 | 8.89 | 9.19 | 8.82 | 9.10 | 8.69 | qfq | 5,591,600 | 50,672,105 | 2.02% |
| 2024-04-10 | 9.17 | 9.17 | 8.86 | 8.92 | 8.52 | qfq | 4,933,123 | 44,209,429 | -2.41% |
| 2024-04-09 | 9.00 | 9.15 | 8.97 | 9.14 | 8.73 | qfq | 3,527,231 | 32,007,566 | 1.44% |
| 2024-04-08 | 9.24 | 9.25 | 9.00 | 9.01 | 8.61 | qfq | 4,016,893 | 36,432,657 | -1.85% |
| 2024-04-03 | 9.31 | 9.35 | 9.15 | 9.18 | 8.77 | qfq | 4,476,633 | 41,221,010 | -1.29% |
| 2024-04-02 | 9.36 | 9.43 | 9.25 | 9.30 | 8.88 | qfq | 5,487,975 | 51,211,526 | -1.48% |
| 2024-04-01 | 9.38 | 9.45 | 9.29 | 9.44 | 9.02 | qfq | 6,634,687 | 62,279,493 | 0.85% |
| 2024-03-29 | 9.03 | 9.48 | 9.00 | 9.36 | 8.94 | qfq | 9,829,527 | 91,447,129 | 4.00% |
| 2024-03-28 | 8.82 | 9.11 | 8.75 | 9.00 | 8.60 | qfq | 5,372,737 | 48,291,984 | 1.93% |
| 2024-03-27 | 9.12 | 9.23 | 8.81 | 8.83 | 8.43 | qfq | 6,421,593 | 57,840,969 | -3.50% |
| 2024-03-26 | 9.15 | 9.26 | 8.99 | 9.15 | 8.74 | qfq | 6,999,886 | 63,658,311 | -0.11% |
| 2024-03-25 | 9.41 | 9.52 | 9.16 | 9.16 | 8.75 | qfq | 6,639,103 | 62,136,967 | -3.27% |
| 2024-03-22 | 9.82 | 9.82 | 9.38 | 9.47 | 9.04 | qfq | 11,523,346 | 110,061,732 | -3.76% |
| 2024-03-21 | 9.99 | 10.02 | 9.75 | 9.84 | 9.40 | qfq | 10,296,942 | 101,662,695 | -1.01% |
| 2024-03-20 | 9.74 | 10.03 | 9.70 | 9.94 | 9.49 | qfq | 11,530,151 | 113,802,549 | 1.64% |
| 2024-03-19 | 10.05 | 10.06 | 9.78 | 9.78 | 9.34 | qfq | 10,770,300 | 106,718,085 | -2.10% |
| 2024-03-18 | 9.95 | 10.05 | 9.90 | 9.99 | 9.54 | qfq | 10,904,862 | 108,628,809 | 0.60% |
| 2024-03-15 | 9.91 | 10.02 | 9.80 | 9.93 | 9.48 | qfq | 11,615,884 | 114,851,713 | -1.10% |
| 2024-03-14 | 9.69 | 10.10 | 9.63 | 10.04 | 9.59 | qfq | 19,252,907 | 190,748,416 | 3.19% |
| 2024-03-13 | 9.87 | 9.88 | 9.62 | 9.73 | 9.29 | qfq | 10,819,917 | 105,109,226 | -1.12% |
| 2024-03-12 | 9.54 | 9.84 | 9.51 | 9.84 | 9.40 | qfq | 10,951,900 | 106,007,056 | 3.14% |
| 2024-03-11 | 9.46 | 9.55 | 9.42 | 9.54 | 9.11 | qfq | 6,858,625 | 65,011,259 | 0.85% |
| 2024-03-08 | 9.70 | 9.78 | 9.36 | 9.46 | 9.04 | qfq | 9,984,086 | 94,871,662 | -2.37% |
| 2024-03-07 | 9.67 | 10.03 | 9.67 | 9.69 | 9.25 | qfq | 10,146,314 | 99,950,582 | -0.31% |
| 2024-03-06 | 9.65 | 9.85 | 9.52 | 9.72 | 9.28 | qfq | 10,182,790 | 98,648,689 | -0.41% |
| 2024-03-05 | 10.00 | 10.09 | 9.67 | 9.76 | 9.32 | qfq | 14,247,167 | 140,745,081 | -3.65% |
| 2024-03-04 | 10.21 | 10.31 | 9.97 | 10.13 | 9.68 | qfq | 14,214,303 | 143,405,064 | -1.55% |
| 2024-03-01 | 10.48 | 10.59 | 10.22 | 10.29 | 9.83 | qfq | 19,230,204 | 198,790,338 | -2.92% |
| 2024-02-29 | 10.15 | 10.65 | 10.01 | 10.60 | 10.12 | qfq | 29,445,844 | 303,838,490 | 0.76% |
| 2024-02-28 | 10.28 | 11.09 | 10.12 | 10.52 | 10.05 | qfq | 35,203,804 | 374,953,760 | 0.86% |
| 2024-02-27 | 10.06 | 10.68 | 9.94 | 10.43 | 9.96 | qfq | 21,349,775 | 219,010,771 | 2.66% |
| 2024-02-26 | 10.17 | 10.48 | 10.04 | 10.16 | 9.70 | qfq | 19,244,050 | 196,472,691 | 1.40% |
| 2024-02-23 | 9.95 | 10.19 | 9.84 | 10.02 | 9.57 | qfq | 16,506,175 | 164,964,687 | -0.60% |
| 2024-02-22 | 9.59 | 10.09 | 9.57 | 10.08 | 9.63 | qfq | 19,869,674 | 195,788,254 | 4.02% |
| 2024-02-21 | 9.19 | 10.54 | 9.11 | 9.69 | 9.25 | qfq | 27,137,281 | 264,400,093 | 3.53% |
| 2024-02-20 | 9.12 | 9.49 | 8.94 | 9.36 | 8.94 | qfq | 19,812,942 | 183,095,739 | 1.30% |
| 2024-02-19 | 8.80 | 9.36 | 8.61 | 9.24 | 8.83 | qfq | 22,257,691 | 200,537,634 | 5.48% |
| 2024-02-08 | 8.29 | 8.83 | 8.02 | 8.76 | 8.37 | qfq | 22,849,585 | 193,132,511 | 6.05% |
| 2024-02-07 | 8.50 | 9.01 | 8.14 | 8.26 | 7.89 | qfq | 24,640,204 | 211,712,540 | -4.29% |
| 2024-02-06 | 8.42 | 9.17 | 7.80 | 8.63 | 8.24 | qfq | 24,868,801 | 206,303,921 | -1.37% |
| 2024-02-05 | 9.80 | 10.09 | 8.56 | 8.75 | 8.36 | qfq | 24,778,603 | 226,961,687 | -10.99% |
| 2024-02-02 | 10.42 | 10.77 | 9.40 | 9.83 | 9.39 | qfq | 29,436,494 | 298,274,931 | -7.09% |
| 2024-02-01 | 11.07 | 11.45 | 10.38 | 10.58 | 10.11 | qfq | 29,975,153 | 322,642,438 | -7.52% |
| 2024-01-31 | 11.12 | 12.18 | 10.82 | 11.44 | 10.93 | qfq | 38,900,408 | 444,860,005 | 2.97% |
| 2024-01-30 | 11.10 | 11.78 | 10.95 | 11.11 | 10.61 | qfq | 32,972,233 | 372,322,429 | -5.04% |
| 2024-01-29 | 10.87 | 12.59 | 10.64 | 11.70 | 11.17 | qfq | 49,582,310 | 570,744,914 | 7.64% |
| 2024-01-26 | 11.01 | 11.70 | 10.53 | 10.87 | 10.38 | qfq | 37,349,724 | 408,308,532 | -2.07% |
| 2024-01-25 | 10.00 | 11.79 | 9.84 | 11.10 | 10.60 | qfq | 43,067,647 | 469,437,932 | 7.25% |
| 2024-01-24 | 8.70 | 10.37 | 8.55 | 10.35 | 9.89 | qfq | 29,274,450 | 285,778,308 | 19.79% |
| 2024-01-23 | 8.54 | 8.68 | 8.41 | 8.64 | 8.25 | qfq | 3,843,700 | 32,873,212 | 0.70% |
| 2024-01-22 | 9.16 | 9.17 | 8.52 | 8.58 | 8.19 | qfq | 4,905,230 | 43,411,654 | -6.43% |
| 2024-01-19 | 9.23 | 9.31 | 9.16 | 9.17 | 8.76 | qfq | 2,718,120 | 25,086,114 | -0.65% |
| 2024-01-18 | 9.33 | 9.40 | 8.97 | 9.23 | 8.82 | qfq | 5,332,700 | 48,799,743 | -1.60% |
| 2024-01-17 | 9.65 | 9.68 | 9.38 | 9.38 | 8.96 | qfq | 2,783,708 | 26,510,977 | -2.80% |
| 2024-01-16 | 9.67 | 9.76 | 9.50 | 9.65 | 9.22 | qfq | 2,943,943 | 28,321,598 | -1.13% |
| 2024-01-15 | 9.72 | 9.77 | 9.57 | 9.76 | 9.32 | qfq | 3,493,300 | 33,842,342 | 0.00% |
| 2024-01-12 | 9.71 | 9.94 | 9.71 | 9.76 | 9.32 | qfq | 4,072,044 | 40,038,362 | 0.10% |
| 2024-01-11 | 9.59 | 9.77 | 9.59 | 9.75 | 9.31 | qfq | 3,994,129 | 38,735,963 | 1.04% |
| 2024-01-10 | 9.68 | 9.82 | 9.58 | 9.65 | 9.22 | qfq | 4,972,265 | 48,164,349 | -0.82% |
| 2024-01-09 | 9.54 | 9.85 | 9.54 | 9.73 | 9.29 | qfq | 10,170,192 | 98,768,492 | 2.53% |
| 2024-01-08 | 9.86 | 9.90 | 9.42 | 9.49 | 9.06 | qfq | 11,506,720 | 110,534,977 | -5.67% |
| 2024-01-05 | 10.23 | 10.37 | 10.03 | 10.06 | 9.61 | qfq | 6,803,903 | 69,343,816 | -1.66% |
| 2024-01-04 | 10.35 | 10.37 | 10.21 | 10.23 | 9.77 | qfq | 6,596,829 | 67,876,103 | -1.16% |
| 2024-01-03 | 10.46 | 10.57 | 10.27 | 10.35 | 9.89 | qfq | 7,754,489 | 80,438,385 | -1.99% |
| 2024-01-02 | 10.94 | 11.01 | 10.54 | 10.56 | 10.09 | qfq | 7,219,658 | 77,628,472 | -3.39% |
| 2023-12-29 | 10.89 | 11.10 | 10.83 | 10.93 | 10.44 | qfq | 4,246,556 | 46,348,761 | 0.09% |
| 2023-12-28 | 10.84 | 11.07 | 10.73 | 10.92 | 10.43 | qfq | 3,670,998 | 40,207,014 | 1.20% |
| 2023-12-27 | 10.76 | 10.84 | 10.66 | 10.79 | 10.31 | qfq | 1,283,700 | 13,788,642 | 0.28% |
| 2023-12-26 | 10.85 | 10.88 | 10.72 | 10.76 | 10.28 | qfq | 1,357,941 | 14,653,351 | -0.83% |
| 2023-12-25 | 10.97 | 11.02 | 10.78 | 10.85 | 10.36 | qfq | 1,386,454 | 15,033,056 | -1.27% |
| 2023-12-22 | 11.13 | 11.14 | 10.94 | 10.99 | 10.50 | qfq | 1,864,854 | 20,550,709 | -1.17% |
| 2023-12-21 | 11.14 | 11.18 | 10.90 | 11.12 | 10.62 | qfq | 2,574,500 | 28,476,727 | 0.54% |
| 2023-12-20 | 11.06 | 11.30 | 11.05 | 11.06 | 10.56 | qfq | 2,274,927 | 25,372,888 | 0.00% |
| 2023-12-19 | 11.10 | 11.15 | 10.95 | 11.06 | 10.56 | qfq | 2,095,779 | 23,106,414 | -0.36% |
| 2023-12-18 | 11.24 | 11.32 | 11.08 | 11.10 | 10.60 | qfq | 1,506,700 | 16,840,704 | -1.60% |
| 2023-12-15 | 11.33 | 11.49 | 11.24 | 11.28 | 10.77 | qfq | 1,875,000 | 21,271,064 | -0.44% |
| 2023-12-14 | 11.31 | 11.40 | 11.26 | 11.33 | 10.82 | qfq | 1,399,400 | 15,872,866 | 0.44% |
| 2023-12-13 | 11.37 | 11.42 | 11.27 | 11.28 | 10.77 | qfq | 1,311,600 | 14,870,218 | -0.88% |
| 2023-12-12 | 11.39 | 11.43 | 11.26 | 11.38 | 10.87 | qfq | 1,153,699 | 13,059,117 | 0.18% |
| 2023-12-11 | 11.28 | 11.39 | 11.06 | 11.36 | 10.85 | qfq | 2,638,201 | 29,679,090 | 1.25% |
| 2023-12-08 | 11.52 | 11.59 | 11.16 | 11.22 | 10.72 | qfq | 4,547,800 | 51,463,708 | -2.69% |
| 2023-12-07 | 11.71 | 11.71 | 11.51 | 11.53 | 11.01 | qfq | 1,907,200 | 22,060,618 | -1.03% |
| 2023-12-06 | 11.64 | 11.75 | 11.60 | 11.65 | 11.13 | qfq | 1,391,662 | 16,250,702 | 0.09% |
| 2023-12-05 | 11.88 | 11.93 | 11.64 | 11.64 | 11.12 | qfq | 2,107,899 | 24,853,438 | -2.43% |
| 2023-12-04 | 11.84 | 12.02 | 11.70 | 11.93 | 11.39 | qfq | 2,608,400 | 30,975,267 | 1.02% |
| 2023-12-01 | 11.75 | 11.97 | 11.69 | 11.81 | 11.28 | qfq | 2,418,900 | 28,597,601 | 0.17% |
| 2023-11-30 | 11.82 | 12.00 | 11.71 | 11.79 | 11.26 | qfq | 1,806,709 | 21,297,359 | -0.51% |
| 2023-11-29 | 11.94 | 11.96 | 11.82 | 11.85 | 11.32 | qfq | 1,429,800 | 16,984,707 | -0.75% |
| 2023-11-28 | 11.81 | 11.96 | 11.70 | 11.94 | 11.40 | qfq | 1,809,833 | 21,491,359 | 0.76% |
| 2023-11-27 | 11.88 | 11.97 | 11.81 | 11.85 | 11.32 | qfq | 1,532,300 | 18,174,906 | -0.25% |
| 2023-11-24 | 12.19 | 12.19 | 11.83 | 11.88 | 11.35 | qfq | 2,697,954 | 32,219,107 | -2.14% |
| 2023-11-23 | 12.00 | 12.15 | 11.96 | 12.14 | 11.59 | qfq | 1,966,289 | 23,728,264 | 0.75% |
| 2023-11-22 | 12.21 | 12.28 | 12.05 | 12.05 | 11.51 | qfq | 2,114,189 | 25,689,132 | -1.55% |
| 2023-11-21 | 12.30 | 12.34 | 12.20 | 12.24 | 11.69 | qfq | 1,982,274 | 24,353,522 | -0.24% |
| 2023-11-20 | 12.19 | 12.27 | 12.07 | 12.27 | 11.72 | qfq | 1,948,005 | 23,755,806 | 0.99% |
| 2023-11-17 | 12.16 | 12.20 | 12.03 | 12.15 | 11.60 | qfq | 1,766,300 | 21,384,547 | 0.16% |
| 2023-11-16 | 12.34 | 12.34 | 12.11 | 12.13 | 11.59 | qfq | 1,663,000 | 20,262,525 | -1.46% |
| 2023-11-15 | 12.31 | 12.46 | 12.25 | 12.31 | 11.76 | qfq | 2,339,029 | 28,826,878 | 0.41% |
| 2023-11-14 | 12.16 | 12.35 | 12.12 | 12.26 | 11.71 | qfq | 2,531,803 | 31,021,351 | 0.57% |
| 2023-11-13 | 12.14 | 12.24 | 12.03 | 12.19 | 11.64 | qfq | 2,456,544 | 29,739,158 | 0.49% |
| 2023-11-10 | 12.35 | 12.35 | 12.09 | 12.13 | 11.59 | qfq | 1,423,940 | 17,293,138 | -1.22% |
| 2023-11-09 | 12.28 | 12.37 | 12.21 | 12.28 | 11.73 | qfq | 2,109,800 | 25,910,952 | -0.57% |
| 2023-11-08 | 12.31 | 12.39 | 12.22 | 12.35 | 11.80 | qfq | 1,441,299 | 17,753,766 | -0.16% |
| 2023-11-07 | 12.39 | 12.43 | 12.19 | 12.37 | 11.81 | qfq | 1,947,050 | 23,945,122 | 0.00% |
| 2023-11-06 | 12.22 | 12.38 | 12.22 | 12.37 | 11.81 | qfq | 1,649,630 | 20,342,731 | 1.64% |
| 2023-11-03 | 12.05 | 12.26 | 12.05 | 12.17 | 11.62 | qfq | 1,431,302 | 17,437,273 | 1.42% |
| 2023-11-02 | 12.15 | 12.23 | 11.99 | 12.00 | 11.46 | qfq | 1,236,013 | 14,934,030 | -1.32% |
| 2023-11-01 | 12.24 | 12.34 | 12.14 | 12.16 | 11.61 | qfq | 1,325,708 | 16,167,177 | -0.73% |
| 2023-10-31 | 12.24 | 12.35 | 12.10 | 12.25 | 11.70 | qfq | 1,911,100 | 23,317,746 | -0.57% |
| 2023-10-30 | 12.40 | 12.46 | 12.22 | 12.32 | 11.77 | qfq | 1,655,200 | 20,390,681 | 0.00% |
| 2023-10-27 | 12.23 | 12.40 | 12.12 | 12.32 | 11.77 | qfq | 1,521,002 | 18,714,440 | 0.74% |
| 2023-10-26 | 12.26 | 12.30 | 12.04 | 12.23 | 11.68 | qfq | 1,365,000 | 16,577,177 | -0.81% |
| 2023-10-25 | 12.05 | 12.44 | 12.03 | 12.33 | 11.78 | qfq | 2,944,574 | 36,237,062 | 3.35% |
| 2023-10-24 | 11.60 | 11.96 | 11.60 | 11.93 | 11.39 | qfq | 1,978,257 | 23,455,689 | 3.11% |
| 2023-10-23 | 11.85 | 11.94 | 11.53 | 11.57 | 11.05 | qfq | 1,601,000 | 18,716,177 | -3.26% |
| 2023-10-20 | 12.01 | 12.08 | 11.91 | 11.96 | 11.42 | qfq | 1,463,815 | 17,519,945 | -0.99% |
| 2023-10-19 | 12.35 | 12.40 | 12.07 | 12.08 | 11.54 | qfq | 2,625,599 | 31,949,119 | -2.89% |
| 2023-10-18 | 12.31 | 12.66 | 12.23 | 12.44 | 11.88 | qfq | 3,452,248 | 43,221,020 | 1.14% |
| 2023-10-17 | 12.26 | 12.33 | 12.21 | 12.30 | 11.75 | qfq | 998,320 | 12,247,875 | 0.08% |
| 2023-10-16 | 12.27 | 12.38 | 12.21 | 12.29 | 11.74 | qfq | 1,494,200 | 18,391,405 | 0.33% |
| 2023-10-13 | 12.47 | 12.49 | 12.21 | 12.25 | 11.70 | qfq | 2,100,800 | 25,891,883 | -2.55% |
| 2023-10-12 | 12.51 | 12.58 | 12.39 | 12.57 | 12.01 | qfq | 1,534,800 | 19,193,034 | 1.05% |
| 2023-10-11 | 12.66 | 12.66 | 12.44 | 12.44 | 11.88 | qfq | 1,925,138 | 24,102,536 | -1.58% |
| 2023-10-10 | 12.88 | 12.99 | 12.38 | 12.64 | 12.07 | qfq | 4,543,938 | 57,454,081 | -1.86% |
| 2023-10-09 | 12.98 | 13.11 | 12.84 | 12.88 | 12.30 | qfq | 1,373,781 | 17,762,556 | -0.85% |
| 2023-09-28 | 12.92 | 13.05 | 12.92 | 12.99 | 12.41 | qfq | 1,438,500 | 18,685,584 | 0.08% |
| 2023-09-27 | 12.84 | 13.02 | 12.84 | 12.98 | 12.40 | qfq | 1,274,288 | 16,526,559 | 0.70% |
| 2023-09-26 | 12.83 | 13.06 | 12.80 | 12.89 | 12.31 | qfq | 1,533,800 | 19,855,387 | 0.31% |
| 2023-09-25 | 12.83 | 12.92 | 12.74 | 12.85 | 12.27 | qfq | 1,522,760 | 19,544,222 | -0.31% |
| 2023-09-22 | 12.73 | 12.93 | 12.63 | 12.89 | 12.31 | qfq | 2,030,459 | 26,037,736 | 1.58% |
| 2023-09-21 | 12.83 | 12.95 | 12.68 | 12.69 | 12.12 | qfq | 2,492,692 | 31,906,652 | -1.55% |
| 2023-09-20 | 13.29 | 13.32 | 12.84 | 12.89 | 12.31 | qfq | 4,607,912 | 60,013,114 | -3.45% |
| 2023-09-19 | 13.31 | 13.48 | 13.29 | 13.35 | 12.75 | qfq | 1,573,364 | 21,029,906 | 0.07% |
| 2023-09-18 | 13.36 | 13.43 | 13.28 | 13.34 | 12.74 | qfq | 1,096,887 | 14,652,497 | -0.52% |
| 2023-09-15 | 13.40 | 13.45 | 13.31 | 13.41 | 12.81 | qfq | 1,455,024 | 19,479,814 | 0.52% |
| 2023-09-14 | 13.53 | 13.53 | 13.28 | 13.34 | 12.74 | qfq | 1,620,600 | 21,655,902 | -1.26% |
| 2023-09-13 | 13.49 | 13.52 | 13.33 | 13.51 | 12.90 | qfq | 1,709,500 | 22,975,299 | 0.37% |
| 2023-09-12 | 13.55 | 13.60 | 13.45 | 13.46 | 12.86 | qfq | 1,431,100 | 19,317,329 | -1.03% |
| 2023-09-11 | 13.45 | 13.65 | 13.28 | 13.60 | 12.99 | qfq | 2,863,700 | 38,788,187 | 1.19% |
| 2023-09-08 | 13.35 | 13.52 | 13.21 | 13.44 | 12.84 | qfq | 1,813,610 | 24,268,148 | 0.00% |
| 2023-09-07 | 13.48 | 13.54 | 13.42 | 13.44 | 12.84 | qfq | 1,555,200 | 20,925,620 | -0.81% |
| 2023-09-06 | 13.40 | 13.56 | 13.38 | 13.55 | 12.94 | qfq | 1,586,199 | 21,364,467 | 0.52% |
| 2023-09-05 | 13.64 | 13.64 | 13.41 | 13.48 | 12.87 | qfq | 2,640,599 | 35,559,110 | -1.17% |
| 2023-09-04 | 13.61 | 13.67 | 13.47 | 13.64 | 13.03 | qfq | 2,990,500 | 40,635,116 | 0.22% |
| 2023-09-01 | 13.36 | 13.64 | 13.32 | 13.61 | 13.00 | qfq | 3,307,800 | 44,688,629 | 1.95% |
| 2023-08-31 | 13.34 | 13.50 | 13.27 | 13.35 | 12.75 | qfq | 1,832,909 | 24,420,344 | -0.67% |
| 2023-08-30 | 13.51 | 13.58 | 13.30 | 13.44 | 12.84 | qfq | 2,862,343 | 38,474,500 | -1.10% |
| 2023-08-29 | 13.02 | 13.66 | 13.02 | 13.59 | 12.98 | qfq | 5,189,743 | 69,683,306 | 4.14% |
| 2023-08-28 | 13.79 | 13.87 | 12.97 | 13.05 | 12.46 | qfq | 4,664,883 | 62,287,677 | 0.31% |
| 2023-08-25 | 13.03 | 13.26 | 12.78 | 13.01 | 12.43 | qfq | 3,291,119 | 42,834,854 | 0.15% |
| 2023-08-24 | 12.91 | 13.11 | 12.61 | 12.99 | 12.41 | qfq | 3,319,978 | 42,436,960 | 0.62% |
| 2023-08-23 | 13.03 | 13.18 | 12.90 | 12.91 | 12.33 | qfq | 2,675,785 | 34,867,118 | -1.90% |
| 2023-08-22 | 13.42 | 13.50 | 12.81 | 13.16 | 12.57 | qfq | 4,969,591 | 65,030,685 | -1.72% |
| 2023-08-21 | 13.36 | 13.61 | 13.34 | 13.39 | 12.79 | qfq | 2,351,676 | 31,678,222 | 0.07% |
| 2023-08-18 | 13.53 | 13.61 | 13.38 | 13.38 | 12.78 | qfq | 2,268,636 | 30,611,535 | -1.11% |
| 2023-08-17 | 13.40 | 13.54 | 13.18 | 13.53 | 12.92 | qfq | 3,108,130 | 41,519,495 | 0.89% |
| 2023-08-16 | 13.56 | 13.63 | 13.39 | 13.41 | 12.81 | qfq | 4,383,400 | 59,048,592 | -2.19% |
| 2023-08-15 | 13.55 | 14.05 | 13.55 | 13.71 | 13.09 | qfq | 5,659,727 | 78,073,883 | 0.96% |
| 2023-08-14 | 13.53 | 13.69 | 13.34 | 13.58 | 12.97 | qfq | 2,756,856 | 37,212,689 | -0.22% |
| 2023-08-11 | 13.99 | 14.08 | 13.45 | 13.61 | 13.00 | qfq | 8,392,619 | 114,667,321 | -3.06% |
| 2023-08-10 | 13.98 | 14.19 | 13.95 | 14.04 | 13.41 | qfq | 5,140,146 | 72,173,763 | 0.93% |
| 2023-08-09 | 14.16 | 14.19 | 13.89 | 13.91 | 13.29 | qfq | 6,184,800 | 86,675,469 | -2.25% |
| 2023-08-08 | 14.08 | 14.39 | 13.97 | 14.23 | 13.59 | qfq | 11,520,098 | 163,334,196 | 1.79% |
| 2023-08-07 | 13.88 | 14.24 | 13.86 | 13.98 | 13.35 | qfq | 7,195,656 | 101,201,601 | 0.87% |
| 2023-08-04 | 13.92 | 14.05 | 13.85 | 13.86 | 13.24 | qfq | 3,810,574 | 53,012,813 | -0.43% |
| 2023-08-03 | 13.89 | 13.93 | 13.72 | 13.92 | 13.30 | qfq | 3,332,708 | 46,055,354 | 0.22% |
| 2023-08-02 | 14.13 | 14.20 | 13.86 | 13.89 | 13.27 | qfq | 4,384,600 | 61,249,770 | -1.70% |
| 2023-08-01 | 14.25 | 14.42 | 14.07 | 14.13 | 13.50 | qfq | 5,639,664 | 80,180,387 | -2.08% |
| 2023-07-31 | 14.10 | 14.49 | 14.10 | 14.43 | 13.78 | qfq | 9,122,082 | 131,161,489 | 2.70% |
| 2023-07-28 | 14.10 | 14.15 | 13.73 | 14.05 | 13.42 | qfq | 5,199,356 | 72,518,480 | -0.28% |
| 2023-07-27 | 14.25 | 14.36 | 13.91 | 14.09 | 13.46 | qfq | 6,127,497 | 86,996,911 | -1.12% |
| 2023-07-26 | 14.09 | 14.28 | 14.05 | 14.25 | 13.61 | qfq | 6,444,600 | 91,526,696 | 1.06% |
| 2023-07-25 | 13.79 | 14.10 | 13.77 | 14.10 | 13.47 | qfq | 6,897,277 | 96,799,663 | 3.07% |
| 2023-07-24 | 13.88 | 13.89 | 13.60 | 13.68 | 13.07 | qfq | 3,635,234 | 49,860,269 | -1.58% |
| 2023-07-21 | 13.78 | 14.09 | 13.69 | 13.90 | 13.28 | qfq | 4,440,800 | 61,783,338 | 1.53% |
| 2023-07-20 | 13.91 | 14.09 | 13.64 | 13.69 | 13.08 | qfq | 2,275,400 | 31,348,065 | -1.16% |
| 2023-07-19 | 13.82 | 14.03 | 13.77 | 13.85 | 13.23 | qfq | 1,998,736 | 27,739,400 | -0.50% |
| 2023-07-18 | 14.08 | 14.20 | 13.80 | 13.92 | 13.30 | qfq | 3,481,731 | 48,525,749 | 0.36% |