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
新特电气301120.SZ
最近收盘价13.312026-07-17
最近交易日2026-07-17
成交量（股）8,964,048
成交额（元）122,504,175
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.055 | — | — | — | 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 | 14.03 | 14.06 | 13.23 | 13.31 | 13.31 | qfq | 8,964,048 | 122,504,175 | -4.11% |
| 2026-07-16 | 14.01 | 14.44 | 13.80 | 13.88 | 13.88 | qfq | 6,731,750 | 94,750,421 | -1.91% |
| 2026-07-15 | 14.50 | 14.66 | 14.05 | 14.15 | 14.15 | qfq | 6,022,757 | 86,075,363 | -3.15% |
| 2026-07-14 | 14.45 | 14.61 | 13.87 | 14.61 | 14.61 | qfq | 7,001,317 | 99,918,510 | 2.10% |
| 2026-07-13 | 15.28 | 15.51 | 14.24 | 14.31 | 14.31 | qfq | 7,154,892 | 104,887,806 | -7.08% |
| 2026-07-10 | 15.30 | 15.91 | 15.19 | 15.40 | 15.40 | qfq | 9,413,082 | 146,060,604 | 1.85% |
| 2026-07-09 | 14.95 | 15.15 | 14.23 | 15.12 | 15.12 | qfq | 8,850,195 | 130,584,442 | 1.48% |
| 2026-07-08 | 15.65 | 15.73 | 14.88 | 14.90 | 14.90 | qfq | 7,256,450 | 110,071,409 | -4.49% |
| 2026-07-07 | 16.48 | 16.51 | 15.52 | 15.60 | 15.60 | qfq | 7,670,290 | 121,653,619 | -4.18% |
| 2026-07-06 | 16.69 | 17.04 | 16.20 | 16.28 | 16.28 | qfq | 9,225,444 | 152,846,875 | -1.03% |
| 2026-07-03 | 16.10 | 16.73 | 15.96 | 16.45 | 16.45 | qfq | 9,736,737 | 160,363,044 | 2.94% |
| 2026-07-02 | 16.44 | 16.85 | 15.93 | 15.98 | 15.98 | qfq | 11,622,845 | 190,232,138 | -4.54% |
| 2026-07-01 | 16.61 | 16.97 | 16.39 | 16.74 | 16.74 | qfq | 10,053,158 | 167,383,223 | 0.66% |
| 2026-06-30 | 16.49 | 16.80 | 16.10 | 16.63 | 16.63 | qfq | 10,768,239 | 178,563,476 | 1.71% |
| 2026-06-29 | 17.08 | 17.12 | 16.16 | 16.35 | 16.35 | qfq | 13,310,454 | 219,856,062 | -3.02% |
| 2026-06-26 | 18.16 | 18.49 | 16.86 | 16.86 | 16.86 | qfq | 22,161,095 | 386,825,440 | -11.91% |
| 2026-06-25 | 19.43 | 19.88 | 18.73 | 19.14 | 19.14 | qfq | 11,276,728 | 215,365,332 | -1.75% |
| 2026-06-24 | 19.50 | 19.64 | 18.70 | 19.48 | 19.48 | qfq | 11,512,053 | 220,917,064 | 0.31% |
| 2026-06-23 | 20.20 | 20.66 | 19.27 | 19.42 | 19.42 | qfq | 15,128,618 | 300,180,851 | -3.96% |
| 2026-06-22 | 19.50 | 20.78 | 18.97 | 20.22 | 20.22 | qfq | 21,328,581 | 425,116,061 | 3.48% |
| 2026-06-18 | 19.61 | 20.04 | 19.32 | 19.54 | 19.54 | qfq | 12,432,518 | 243,344,358 | -1.46% |
| 2026-06-17 | 20.00 | 20.08 | 19.55 | 19.83 | 19.83 | qfq | 14,902,347 | 294,168,826 | -2.17% |
| 2026-06-16 | 18.96 | 20.34 | 18.86 | 20.27 | 20.27 | qfq | 22,167,023 | 440,817,221 | 6.52% |
| 2026-06-15 | 18.23 | 19.03 | 18.17 | 19.03 | 19.03 | qfq | 16,241,683 | 304,407,689 | 6.73% |
| 2026-06-12 | 18.18 | 18.49 | 17.73 | 17.83 | 17.83 | qfq | 13,173,358 | 238,205,353 | 0.11% |
| 2026-06-11 | 18.15 | 18.39 | 17.68 | 17.81 | 17.81 | qfq | 12,431,018 | 223,562,953 | -2.14% |
| 2026-06-10 | 19.61 | 19.88 | 18.03 | 18.20 | 18.20 | qfq | 20,366,094 | 378,224,488 | -9.00% |
| 2026-06-09 | 20.08 | 20.21 | 19.18 | 20.00 | 20.00 | qfq | 15,228,790 | 299,312,626 | 1.68% |
| 2026-06-08 | 20.79 | 21.27 | 19.62 | 19.67 | 19.67 | qfq | 18,839,427 | 384,722,150 | -10.10% |
| 2026-06-05 | 21.86 | 22.50 | 21.60 | 21.88 | 21.88 | qfq | 17,767,626 | 392,358,350 | -1.04% |
| 2026-06-04 | 23.50 | 23.50 | 22.10 | 22.11 | 22.11 | qfq | 28,404,266 | 647,362,921 | -9.24% |
| 2026-06-03 | 22.86 | 24.60 | 22.53 | 24.36 | 24.36 | qfq | 32,005,547 | 750,420,117 | 2.31% |
| 2026-06-02 | 26.88 | 26.88 | 23.28 | 23.81 | 23.81 | qfq | 40,255,664 | 992,945,292 | -12.30% |
| 2026-06-01 | 25.93 | 27.39 | 24.85 | 27.15 | 27.15 | qfq | 42,958,668 | 1,137,501,515 | 5.27% |
| 2026-05-29 | 24.90 | 26.92 | 24.36 | 25.79 | 25.79 | qfq | 49,386,250 | 1,279,791,128 | 0.59% |
| 2026-05-28 | 23.97 | 25.64 | 23.78 | 25.64 | 25.64 | qfq | 47,039,664 | 1,165,176,427 | 6.74% |
| 2026-05-27 | 22.69 | 24.27 | 22.50 | 24.02 | 24.02 | qfq | 43,573,972 | 1,039,798,101 | 5.35% |
| 2026-05-26 | 23.18 | 23.40 | 22.23 | 22.80 | 22.80 | qfq | 20,715,539 | 470,762,807 | -2.52% |
| 2026-05-25 | 23.74 | 24.47 | 23.09 | 23.39 | 23.34 | qfq | 26,311,480 | 621,668,701 | -0.89% |
| 2026-05-22 | 23.09 | 23.80 | 22.70 | 23.60 | 23.55 | qfq | 27,081,618 | 636,057,002 | 2.43% |
| 2026-05-21 | 24.19 | 24.54 | 22.90 | 23.04 | 22.99 | qfq | 37,296,646 | 888,139,627 | -5.65% |
| 2026-05-20 | 24.80 | 25.09 | 23.18 | 24.42 | 24.36 | qfq | 53,686,314 | 1,280,978,476 | -1.93% |
| 2026-05-19 | 21.25 | 24.90 | 20.89 | 24.90 | 24.84 | qfq | 57,098,177 | 1,323,420,552 | 20.00% |
| 2026-05-18 | 20.29 | 21.09 | 20.13 | 20.75 | 20.70 | qfq | 10,334,378 | 213,178,928 | 1.72% |
| 2026-05-15 | 20.99 | 21.20 | 20.01 | 20.40 | 20.35 | qfq | 11,694,683 | 239,926,965 | -1.83% |
| 2026-05-14 | 22.02 | 22.20 | 20.75 | 20.78 | 20.73 | qfq | 17,902,212 | 382,777,495 | -4.50% |
| 2026-05-13 | 20.50 | 22.10 | 20.41 | 21.76 | 21.71 | qfq | 25,246,572 | 546,341,272 | 5.68% |
| 2026-05-12 | 20.74 | 21.20 | 20.32 | 20.59 | 20.54 | qfq | 16,662,661 | 346,665,771 | -0.19% |
| 2026-05-11 | 20.48 | 21.08 | 20.44 | 20.63 | 20.58 | qfq | 11,747,378 | 243,591,858 | 0.98% |
| 2026-05-08 | 20.77 | 20.77 | 20.13 | 20.43 | 20.38 | qfq | 10,568,195 | 215,180,034 | -1.64% |
| 2026-05-07 | 20.38 | 20.87 | 20.35 | 20.77 | 20.72 | qfq | 10,511,237 | 216,748,398 | 2.06% |
| 2026-05-06 | 19.76 | 20.45 | 19.65 | 20.35 | 20.30 | qfq | 11,064,272 | 223,840,328 | 3.67% |
| 2026-04-30 | 19.98 | 20.15 | 19.52 | 19.63 | 19.58 | qfq | 9,378,279 | 184,381,693 | -1.85% |
| 2026-04-29 | 19.52 | 20.20 | 19.51 | 20.00 | 19.95 | qfq | 8,764,302 | 175,431,135 | 1.68% |
| 2026-04-28 | 20.11 | 20.23 | 19.52 | 19.67 | 19.62 | qfq | 12,879,939 | 254,184,388 | -3.10% |
| 2026-04-27 | 20.20 | 20.47 | 20.10 | 20.30 | 20.25 | qfq | 10,788,739 | 218,735,313 | 0.00% |
| 2026-04-24 | 22.00 | 22.25 | 20.28 | 20.30 | 20.25 | qfq | 29,094,485 | 606,651,675 | -12.95% |
| 2026-04-23 | 24.25 | 24.45 | 22.88 | 23.32 | 23.27 | qfq | 20,907,233 | 492,298,455 | -2.75% |
| 2026-04-22 | 22.84 | 24.18 | 22.81 | 23.98 | 23.92 | qfq | 22,799,982 | 539,390,920 | 3.94% |
| 2026-04-21 | 23.53 | 23.59 | 22.88 | 23.07 | 23.02 | qfq | 13,866,320 | 319,275,662 | -2.58% |
| 2026-04-20 | 22.90 | 23.74 | 22.72 | 23.68 | 23.63 | qfq | 19,180,810 | 448,138,427 | 2.96% |
| 2026-04-17 | 23.80 | 23.88 | 23.00 | 23.00 | 22.95 | qfq | 19,572,556 | 457,053,324 | -3.93% |
| 2026-04-16 | 23.57 | 24.00 | 23.10 | 23.94 | 23.88 | qfq | 22,939,772 | 539,691,364 | -0.25% |
| 2026-04-15 | 23.32 | 24.00 | 22.87 | 24.00 | 23.94 | qfq | 34,687,284 | 818,468,773 | 3.45% |
| 2026-04-14 | 22.40 | 23.22 | 22.15 | 23.20 | 23.15 | qfq | 25,858,942 | 589,306,726 | 5.31% |
| 2026-04-13 | 22.02 | 22.26 | 21.85 | 22.03 | 21.98 | qfq | 12,524,797 | 275,733,254 | -1.21% |
| 2026-04-10 | 22.15 | 22.82 | 22.01 | 22.30 | 22.25 | qfq | 16,310,766 | 364,892,849 | 0.95% |
| 2026-04-09 | 22.01 | 22.34 | 21.82 | 22.09 | 22.04 | qfq | 10,383,129 | 229,136,990 | -0.67% |
| 2026-04-08 | 21.29 | 22.28 | 21.26 | 22.24 | 22.19 | qfq | 17,528,933 | 382,885,297 | 8.38% |
| 2026-04-07 | 20.49 | 20.82 | 20.41 | 20.52 | 20.47 | qfq | 7,127,330 | 146,850,466 | 0.20% |
| 2026-04-03 | 21.26 | 21.33 | 20.43 | 20.48 | 20.43 | qfq | 10,080,383 | 208,380,865 | -2.71% |
| 2026-04-02 | 21.58 | 22.15 | 20.88 | 21.05 | 21.00 | qfq | 12,888,290 | 275,394,541 | -3.26% |
| 2026-04-01 | 21.82 | 21.96 | 21.50 | 21.76 | 21.71 | qfq | 11,977,762 | 260,064,513 | 1.97% |
| 2026-03-31 | 22.44 | 22.66 | 21.27 | 21.34 | 21.29 | qfq | 20,302,159 | 443,041,094 | -4.77% |
| 2026-03-30 | 22.97 | 23.55 | 22.06 | 22.41 | 22.36 | qfq | 15,873,091 | 358,360,547 | -3.32% |
| 2026-03-27 | 22.87 | 23.77 | 22.83 | 23.18 | 23.13 | qfq | 19,558,160 | 456,158,353 | -1.02% |
| 2026-03-26 | 22.73 | 23.88 | 22.40 | 23.42 | 23.37 | qfq | 29,880,647 | 687,299,985 | 2.05% |
| 2026-03-25 | 22.76 | 23.35 | 22.67 | 22.95 | 22.90 | qfq | 22,652,331 | 520,874,662 | 1.95% |
| 2026-03-24 | 22.42 | 22.83 | 21.62 | 22.51 | 22.46 | qfq | 21,581,736 | 480,545,544 | 3.02% |
| 2026-03-23 | 22.22 | 23.21 | 21.64 | 21.85 | 21.80 | qfq | 25,039,067 | 563,261,013 | -1.97% |
| 2026-03-20 | 23.46 | 23.92 | 22.22 | 22.29 | 22.24 | qfq | 23,368,211 | 537,327,346 | -5.03% |
| 2026-03-19 | 23.60 | 23.92 | 23.25 | 23.47 | 23.42 | qfq | 15,130,550 | 356,688,527 | -3.26% |
| 2026-03-18 | 24.58 | 24.90 | 23.90 | 24.26 | 24.20 | qfq | 20,877,964 | 507,082,522 | 0.25% |
| 2026-03-17 | 25.71 | 26.09 | 24.11 | 24.20 | 24.14 | qfq | 23,841,019 | 594,114,781 | -5.87% |
| 2026-03-16 | 25.74 | 25.95 | 25.19 | 25.71 | 25.65 | qfq | 15,588,817 | 398,729,302 | 1.86% |
| 2026-03-13 | 27.01 | 27.20 | 25.20 | 25.24 | 25.18 | qfq | 28,542,132 | 740,526,236 | -8.05% |
| 2026-03-12 | 26.98 | 27.88 | 26.56 | 27.45 | 27.39 | qfq | 25,552,600 | 694,271,789 | -0.18% |
| 2026-03-11 | 28.28 | 28.52 | 27.12 | 27.50 | 27.44 | qfq | 34,934,975 | 967,289,409 | -4.75% |
| 2026-03-10 | 28.60 | 29.07 | 27.80 | 28.87 | 28.80 | qfq | 45,333,070 | 1,292,362,144 | -3.12% |
| 2026-03-09 | 27.09 | 29.92 | 26.44 | 29.80 | 29.73 | qfq | 61,185,851 | 1,700,376,704 | 8.72% |
| 2026-03-06 | 27.04 | 28.87 | 26.76 | 27.41 | 27.35 | qfq | 58,937,119 | 1,645,323,309 | 2.66% |
| 2026-03-05 | 27.64 | 29.50 | 26.37 | 26.70 | 26.64 | qfq | 67,310,214 | 1,848,529,963 | -3.09% |
| 2026-03-04 | 23.46 | 27.88 | 23.16 | 27.55 | 27.49 | qfq | 71,889,483 | 1,898,812,703 | 15.85% |
| 2026-03-03 | 23.42 | 24.88 | 22.50 | 23.78 | 23.73 | qfq | 51,499,247 | 1,225,067,554 | 0.30% |
| 2026-03-02 | 22.57 | 24.18 | 22.50 | 23.71 | 23.66 | qfq | 40,689,322 | 954,185,511 | 2.82% |
| 2026-02-27 | 23.00 | 23.40 | 22.60 | 23.06 | 23.01 | qfq | 31,499,441 | 722,272,672 | -3.07% |
| 2026-02-26 | 22.45 | 23.86 | 22.29 | 23.79 | 23.74 | qfq | 45,265,663 | 1,051,232,740 | 5.08% |
| 2026-02-25 | 22.70 | 22.95 | 22.50 | 22.64 | 22.59 | qfq | 29,684,369 | 673,357,028 | -1.91% |
| 2026-02-24 | 22.41 | 23.30 | 22.04 | 23.08 | 23.03 | qfq | 42,151,642 | 965,210,830 | 3.92% |
| 2026-02-13 | 21.81 | 22.68 | 21.38 | 22.21 | 22.16 | qfq | 35,296,947 | 778,574,225 | 0.14% |
| 2026-02-12 | 20.94 | 23.16 | 20.28 | 22.18 | 22.13 | qfq | 54,286,413 | 1,193,732,454 | 9.80% |
| 2026-02-11 | 20.34 | 20.65 | 20.18 | 20.20 | 20.15 | qfq | 10,851,580 | 221,327,625 | -1.32% |
| 2026-02-10 | 20.77 | 21.15 | 20.30 | 20.47 | 20.42 | qfq | 14,603,550 | 301,072,145 | -2.38% |
| 2026-02-09 | 21.29 | 21.34 | 20.50 | 20.97 | 20.92 | qfq | 19,810,248 | 412,768,384 | 2.34% |
| 2026-02-06 | 20.00 | 21.35 | 19.85 | 20.49 | 20.44 | qfq | 21,697,414 | 451,043,395 | 0.64% |
| 2026-02-05 | 21.80 | 22.00 | 20.33 | 20.36 | 20.31 | qfq | 26,289,755 | 546,506,623 | -7.83% |
| 2026-02-04 | 21.20 | 22.75 | 21.05 | 22.09 | 22.04 | qfq | 39,690,695 | 875,265,352 | 2.51% |
| 2026-02-03 | 20.80 | 21.58 | 20.50 | 21.55 | 21.50 | qfq | 38,640,243 | 811,855,980 | 3.21% |
| 2026-02-02 | 20.23 | 22.05 | 19.90 | 20.88 | 20.83 | qfq | 51,057,582 | 1,073,869,091 | 10.89% |
| 2026-01-30 | 18.78 | 18.98 | 18.13 | 18.83 | 18.79 | qfq | 12,025,028 | 223,489,896 | -0.37% |
| 2026-01-29 | 19.61 | 19.61 | 18.76 | 18.90 | 18.86 | qfq | 16,308,262 | 312,440,395 | -4.35% |
| 2026-01-28 | 20.18 | 20.49 | 19.68 | 19.76 | 19.71 | qfq | 13,346,755 | 266,013,634 | -2.08% |
| 2026-01-27 | 20.30 | 20.55 | 19.59 | 20.18 | 20.13 | qfq | 16,991,271 | 340,201,020 | -1.08% |
| 2026-01-26 | 21.17 | 21.60 | 20.38 | 20.40 | 20.35 | qfq | 24,333,263 | 513,933,787 | -2.21% |
| 2026-01-23 | 20.32 | 21.17 | 20.26 | 20.86 | 20.81 | qfq | 20,322,176 | 423,667,898 | 1.96% |
| 2026-01-22 | 20.77 | 21.15 | 20.31 | 20.46 | 20.41 | qfq | 18,370,851 | 377,253,753 | -0.97% |
| 2026-01-21 | 21.28 | 21.46 | 20.60 | 20.66 | 20.61 | qfq | 30,143,143 | 630,686,726 | -6.18% |
| 2026-01-20 | 22.00 | 23.00 | 21.35 | 22.02 | 21.97 | qfq | 43,344,941 | 959,932,216 | -1.56% |
| 2026-01-19 | 20.80 | 22.78 | 20.80 | 22.37 | 22.32 | qfq | 39,866,931 | 877,789,681 | 5.17% |
| 2026-01-16 | 22.68 | 23.20 | 21.27 | 21.27 | 21.22 | qfq | 50,186,470 | 1,122,494,583 | -0.47% |
| 2026-01-15 | 20.60 | 21.85 | 20.02 | 21.37 | 21.32 | qfq | 37,461,700 | 780,377,969 | 1.38% |
| 2026-01-14 | 21.50 | 22.50 | 21.03 | 21.08 | 21.03 | qfq | 54,522,239 | 1,185,212,174 | -3.79% |
| 2026-01-13 | 20.15 | 23.00 | 19.50 | 21.91 | 21.86 | qfq | 61,167,506 | 1,287,943,189 | 7.93% |
| 2026-01-12 | 19.97 | 20.45 | 19.71 | 20.30 | 20.25 | qfq | 33,724,571 | 676,187,951 | 1.30% |
| 2026-01-09 | 19.33 | 20.12 | 19.33 | 20.04 | 19.99 | qfq | 34,871,659 | 690,950,821 | 2.77% |
| 2026-01-08 | 18.63 | 19.82 | 18.62 | 19.50 | 19.46 | qfq | 36,664,802 | 710,373,195 | 2.63% |
| 2026-01-07 | 18.01 | 19.86 | 17.96 | 19.00 | 18.96 | qfq | 39,015,033 | 745,349,317 | 5.91% |
| 2026-01-06 | 17.90 | 18.05 | 17.77 | 17.94 | 17.90 | qfq | 14,974,145 | 268,452,043 | 0.06% |
| 2026-01-05 | 17.47 | 17.98 | 17.34 | 17.93 | 17.89 | qfq | 18,453,159 | 328,144,275 | 3.82% |
| 2025-12-31 | 17.90 | 17.99 | 17.27 | 17.27 | 17.23 | qfq | 14,844,406 | 259,684,588 | -4.06% |
| 2025-12-30 | 17.50 | 18.25 | 17.20 | 18.00 | 17.96 | qfq | 19,822,629 | 351,408,810 | 1.98% |
| 2025-12-29 | 18.62 | 18.62 | 17.62 | 17.65 | 17.61 | qfq | 24,440,843 | 440,476,798 | -6.12% |
| 2025-12-26 | 18.95 | 19.29 | 18.50 | 18.80 | 18.76 | qfq | 22,409,228 | 422,932,314 | -1.78% |
| 2025-12-25 | 18.83 | 19.22 | 18.61 | 19.14 | 19.10 | qfq | 22,145,465 | 420,064,344 | 0.21% |
| 2025-12-24 | 18.30 | 19.30 | 17.85 | 19.10 | 19.06 | qfq | 34,845,508 | 656,469,916 | 3.52% |
| 2025-12-23 | 18.50 | 18.70 | 18.00 | 18.45 | 18.41 | qfq | 24,447,877 | 448,162,260 | -0.75% |
| 2025-12-22 | 18.07 | 18.83 | 17.95 | 18.59 | 18.55 | qfq | 22,788,750 | 421,142,948 | 1.75% |
| 2025-12-19 | 18.70 | 19.46 | 18.20 | 18.27 | 18.23 | qfq | 28,518,596 | 531,717,234 | -1.56% |
| 2025-12-18 | 19.40 | 19.47 | 18.55 | 18.56 | 18.52 | qfq | 25,441,095 | 479,027,029 | -5.26% |
| 2025-12-17 | 18.49 | 20.65 | 17.71 | 19.59 | 19.54 | qfq | 37,516,800 | 709,610,163 | 6.01% |
| 2025-12-16 | 19.38 | 19.57 | 18.30 | 18.48 | 18.44 | qfq | 26,071,381 | 487,699,648 | -5.67% |
| 2025-12-15 | 19.99 | 20.36 | 19.49 | 19.59 | 19.54 | qfq | 41,276,282 | 821,704,367 | -0.81% |
| 2025-12-12 | 18.18 | 20.78 | 18.18 | 19.75 | 19.70 | qfq | 56,166,513 | 1,110,548,445 | 11.20% |
| 2025-12-11 | 18.42 | 18.66 | 17.76 | 17.76 | 17.72 | qfq | 15,883,381 | 288,743,827 | -3.00% |
| 2025-12-10 | 18.39 | 18.48 | 17.89 | 18.31 | 18.27 | qfq | 15,464,062 | 280,212,816 | -1.03% |
| 2025-12-09 | 18.15 | 18.98 | 18.11 | 18.50 | 18.46 | qfq | 20,540,274 | 381,119,374 | 0.82% |
| 2025-12-08 | 18.29 | 18.43 | 18.10 | 18.35 | 18.31 | qfq | 15,780,174 | 288,545,828 | 0.66% |
| 2025-12-05 | 17.18 | 18.35 | 17.15 | 18.23 | 18.19 | qfq | 22,180,178 | 398,073,905 | 5.80% |
| 2025-12-04 | 17.25 | 17.42 | 16.96 | 17.23 | 17.19 | qfq | 10,397,000 | 178,337,085 | -0.52% |
| 2025-12-03 | 17.64 | 18.00 | 17.20 | 17.32 | 17.28 | qfq | 13,383,660 | 234,187,814 | -2.31% |
| 2025-12-02 | 17.85 | 17.95 | 17.55 | 17.73 | 17.69 | qfq | 9,820,111 | 173,990,926 | -0.95% |
| 2025-12-01 | 18.41 | 18.49 | 17.83 | 17.90 | 17.86 | qfq | 18,889,488 | 341,731,141 | -3.09% |
| 2025-11-28 | 17.40 | 18.81 | 17.40 | 18.47 | 18.43 | qfq | 26,766,935 | 485,973,654 | 5.91% |
| 2025-11-27 | 17.51 | 18.13 | 17.42 | 17.44 | 17.40 | qfq | 14,651,148 | 260,108,501 | -0.85% |
| 2025-11-26 | 17.71 | 17.99 | 17.45 | 17.59 | 17.55 | qfq | 16,299,514 | 288,439,060 | -1.29% |
| 2025-11-25 | 17.45 | 18.34 | 17.28 | 17.82 | 17.78 | qfq | 19,685,779 | 351,600,556 | 3.54% |
| 2025-11-24 | 17.30 | 17.35 | 16.91 | 17.21 | 17.17 | qfq | 12,488,637 | 214,268,542 | 1.12% |
| 2025-11-21 | 17.65 | 17.89 | 16.91 | 17.02 | 16.98 | qfq | 17,573,349 | 304,039,821 | -6.23% |
| 2025-11-20 | 18.50 | 19.02 | 18.07 | 18.15 | 18.11 | qfq | 13,595,837 | 249,223,732 | -1.89% |
| 2025-11-19 | 19.20 | 19.25 | 18.40 | 18.50 | 18.46 | qfq | 17,861,762 | 333,484,306 | -3.44% |
| 2025-11-18 | 19.88 | 19.96 | 19.00 | 19.16 | 19.12 | qfq | 23,401,729 | 451,428,991 | -4.87% |
| 2025-11-17 | 19.73 | 20.27 | 19.63 | 20.14 | 20.09 | qfq | 21,827,066 | 436,537,921 | 0.80% |
| 2025-11-14 | 19.70 | 20.53 | 19.35 | 19.98 | 19.93 | qfq | 26,095,988 | 521,551,216 | -1.82% |
| 2025-11-13 | 20.32 | 20.79 | 20.06 | 20.35 | 20.30 | qfq | 30,866,166 | 631,185,185 | -0.49% |
| 2025-11-12 | 20.94 | 21.07 | 20.00 | 20.45 | 20.40 | qfq | 34,527,692 | 708,089,327 | -3.26% |
| 2025-11-11 | 21.89 | 22.74 | 21.09 | 21.14 | 21.09 | qfq | 40,333,217 | 868,975,467 | -1.77% |
| 2025-11-10 | 22.39 | 22.60 | 21.22 | 21.52 | 21.47 | qfq | 52,155,496 | 1,135,242,015 | -3.89% |
| 2025-11-07 | 22.52 | 24.06 | 22.35 | 22.39 | 22.34 | qfq | 65,304,537 | 1,514,218,183 | -3.74% |
| 2025-11-06 | 22.51 | 24.20 | 21.68 | 23.26 | 23.21 | qfq | 81,544,607 | 1,871,984,057 | 1.22% |
| 2025-11-05 | 19.30 | 23.60 | 19.01 | 22.98 | 22.93 | qfq | 90,042,001 | 1,908,659,190 | 14.10% |
| 2025-11-04 | 20.71 | 22.00 | 19.68 | 20.14 | 20.09 | qfq | 75,477,196 | 1,573,735,045 | 3.98% |
| 2025-11-03 | 17.71 | 20.00 | 17.50 | 19.37 | 19.33 | qfq | 58,384,244 | 1,119,466,754 | 8.76% |
| 2025-10-31 | 18.49 | 19.17 | 17.73 | 17.81 | 17.77 | qfq | 36,503,244 | 669,591,725 | -3.26% |
| 2025-10-30 | 18.76 | 19.30 | 18.27 | 18.41 | 18.37 | qfq | 42,456,014 | 795,863,263 | -4.66% |
| 2025-10-29 | 18.18 | 20.15 | 17.81 | 19.31 | 19.27 | qfq | 65,625,647 | 1,250,758,809 | 8.67% |
| 2025-10-28 | 17.58 | 18.18 | 17.15 | 17.77 | 17.73 | qfq | 33,161,141 | 585,283,756 | 1.14% |
| 2025-10-27 | 17.75 | 17.96 | 17.45 | 17.57 | 17.53 | qfq | 27,714,293 | 488,996,689 | -0.96% |
| 2025-10-24 | 17.15 | 17.99 | 17.05 | 17.74 | 17.70 | qfq | 35,133,812 | 618,228,571 | 3.86% |
| 2025-10-23 | 16.82 | 17.10 | 16.50 | 17.08 | 17.04 | qfq | 29,609,450 | 497,523,038 | 0.71% |
| 2025-10-22 | 17.89 | 17.90 | 16.80 | 16.96 | 16.92 | qfq | 47,536,393 | 817,111,220 | -9.93% |
| 2025-10-21 | 18.21 | 19.72 | 17.90 | 18.83 | 18.79 | qfq | 54,274,131 | 1,025,729,907 | 1.07% |
| 2025-10-20 | 18.02 | 18.86 | 17.68 | 18.63 | 18.59 | qfq | 51,018,468 | 935,841,728 | 4.55% |
| 2025-10-17 | 19.81 | 20.37 | 17.65 | 17.82 | 17.78 | qfq | 57,434,947 | 1,069,625,501 | -9.04% |
| 2025-10-16 | 21.03 | 21.30 | 19.43 | 19.59 | 19.54 | qfq | 77,018,713 | 1,545,399,201 | -8.46% |
| 2025-10-15 | 17.29 | 21.72 | 16.91 | 21.40 | 21.35 | qfq | 99,194,852 | 1,955,442,287 | 18.23% |
| 2025-10-14 | 17.29 | 19.00 | 16.60 | 18.10 | 18.06 | qfq | 69,976,221 | 1,247,187,757 | 4.68% |
| 2025-10-13 | 16.00 | 17.54 | 15.84 | 17.29 | 17.25 | qfq | 64,732,661 | 1,090,445,680 | -3.84% |
| 2025-10-10 | 14.69 | 17.98 | 14.61 | 17.98 | 17.94 | qfq | 65,575,305 | 1,106,248,453 | 20.03% |
| 2025-10-09 | 14.59 | 14.99 | 14.30 | 14.98 | 14.95 | qfq | 24,758,809 | 366,766,934 | 5.79% |
| 2025-09-30 | 14.10 | 14.33 | 13.92 | 14.16 | 14.13 | qfq | 12,385,386 | 175,909,816 | 1.22% |
| 2025-09-29 | 13.56 | 14.20 | 13.50 | 13.99 | 13.96 | qfq | 13,328,379 | 185,819,957 | 4.01% |
| 2025-09-26 | 13.69 | 13.97 | 13.41 | 13.45 | 13.42 | qfq | 7,981,428 | 108,580,547 | -2.39% |
| 2025-09-25 | 13.96 | 14.10 | 13.76 | 13.78 | 13.75 | qfq | 8,558,789 | 119,114,075 | -1.29% |
| 2025-09-24 | 13.79 | 14.14 | 13.60 | 13.96 | 13.93 | qfq | 8,971,929 | 124,905,917 | 1.53% |
| 2025-09-23 | 13.95 | 14.39 | 13.43 | 13.75 | 13.72 | qfq | 10,299,714 | 142,373,524 | -1.65% |
| 2025-09-22 | 13.60 | 14.00 | 13.48 | 13.98 | 13.95 | qfq | 8,333,827 | 114,705,602 | 3.56% |
| 2025-09-19 | 13.91 | 13.96 | 13.47 | 13.50 | 13.47 | qfq | 9,175,216 | 125,072,545 | -2.88% |
| 2025-09-18 | 14.34 | 14.39 | 13.79 | 13.90 | 13.87 | qfq | 11,932,796 | 168,469,336 | -2.66% |
| 2025-09-17 | 14.15 | 14.32 | 13.96 | 14.28 | 14.25 | qfq | 9,530,968 | 134,833,822 | 1.56% |
| 2025-09-16 | 14.08 | 14.17 | 13.79 | 14.06 | 14.03 | qfq | 9,132,210 | 127,471,681 | -0.85% |
| 2025-09-15 | 14.21 | 14.50 | 14.18 | 14.18 | 14.15 | qfq | 10,681,670 | 152,765,205 | 0.28% |
| 2025-09-12 | 14.32 | 14.53 | 14.05 | 14.14 | 14.11 | qfq | 12,670,630 | 179,881,226 | -2.48% |
| 2025-09-11 | 13.76 | 14.53 | 13.58 | 14.50 | 14.47 | qfq | 17,229,766 | 244,864,672 | 5.76% |
| 2025-09-10 | 13.72 | 13.92 | 13.57 | 13.71 | 13.68 | qfq | 7,699,807 | 105,555,299 | -0.87% |
| 2025-09-09 | 14.21 | 14.33 | 13.72 | 13.83 | 13.80 | qfq | 9,727,115 | 136,157,795 | -2.88% |
| 2025-09-08 | 14.36 | 14.48 | 14.11 | 14.24 | 14.21 | qfq | 8,726,662 | 124,048,509 | -0.56% |
| 2025-09-05 | 13.75 | 14.33 | 13.75 | 14.32 | 14.29 | qfq | 12,674,600 | 179,224,945 | 3.99% |
| 2025-09-04 | 14.29 | 14.58 | 13.45 | 13.77 | 13.74 | qfq | 16,066,650 | 225,776,946 | -4.51% |
| 2025-09-03 | 14.33 | 14.66 | 14.05 | 14.42 | 14.39 | qfq | 14,941,959 | 214,385,372 | 1.84% |
| 2025-09-02 | 15.20 | 15.20 | 14.10 | 14.16 | 14.13 | qfq | 20,133,118 | 292,617,948 | -6.96% |
| 2025-09-01 | 15.74 | 15.85 | 15.18 | 15.22 | 15.18 | qfq | 22,480,475 | 345,798,726 | -2.56% |
| 2025-08-29 | 15.48 | 15.80 | 15.12 | 15.62 | 15.58 | qfq | 31,216,687 | 482,688,507 | 2.16% |
| 2025-08-28 | 14.90 | 15.29 | 14.78 | 15.29 | 15.25 | qfq | 24,049,637 | 361,866,588 | 2.82% |
| 2025-08-27 | 14.98 | 15.55 | 14.74 | 14.87 | 14.84 | qfq | 25,650,738 | 386,549,264 | -0.73% |
| 2025-08-26 | 14.99 | 15.65 | 14.97 | 14.98 | 14.95 | qfq | 26,065,419 | 397,195,942 | 0.20% |
| 2025-08-25 | 15.40 | 15.43 | 14.66 | 14.95 | 14.92 | qfq | 32,433,725 | 485,803,546 | -2.10% |
| 2025-08-22 | 15.51 | 15.85 | 14.88 | 15.27 | 15.23 | qfq | 31,439,848 | 479,285,316 | -2.92% |
| 2025-08-21 | 16.22 | 16.43 | 15.33 | 15.73 | 15.69 | qfq | 28,991,782 | 458,341,337 | -3.14% |
| 2025-08-20 | 16.16 | 16.50 | 15.70 | 16.24 | 16.20 | qfq | 39,067,824 | 629,043,340 | -3.10% |
| 2025-08-19 | 16.50 | 18.33 | 16.03 | 16.76 | 16.72 | qfq | 61,391,413 | 1,028,499,457 | 7.09% |
| 2025-08-18 | 15.45 | 15.80 | 14.88 | 15.65 | 15.61 | qfq | 42,781,807 | 657,207,973 | 3.51% |
| 2025-08-15 | 15.02 | 15.45 | 14.61 | 15.12 | 15.09 | qfq | 43,576,358 | 655,297,193 | 2.16% |
| 2025-08-14 | 14.83 | 15.40 | 14.43 | 14.80 | 14.77 | qfq | 51,534,008 | 768,468,913 | -0.74% |
| 2025-08-13 | 14.79 | 15.80 | 14.79 | 14.91 | 14.88 | qfq | 56,104,345 | 853,857,591 | 1.08% |
| 2025-08-12 | 15.51 | 16.93 | 14.73 | 14.75 | 14.72 | qfq | 68,181,671 | 1,083,604,224 | 4.54% |
| 2025-08-11 | 13.29 | 14.29 | 13.20 | 14.11 | 14.08 | qfq | 32,866,220 | 456,387,786 | 6.65% |
| 2025-08-08 | 13.33 | 13.61 | 13.22 | 13.23 | 13.20 | qfq | 16,489,750 | 220,716,042 | -1.78% |
| 2025-08-07 | 13.57 | 13.84 | 13.20 | 13.47 | 13.44 | qfq | 28,122,544 | 379,911,301 | -2.81% |
| 2025-08-06 | 12.90 | 13.98 | 12.85 | 13.86 | 13.83 | qfq | 35,253,175 | 469,053,692 | 6.70% |
| 2025-08-05 | 12.91 | 13.20 | 12.80 | 12.99 | 12.96 | qfq | 33,183,641 | 429,975,450 | 0.78% |
| 2025-08-04 | 11.93 | 13.03 | 11.93 | 12.89 | 12.86 | qfq | 39,816,345 | 502,491,937 | 6.79% |
| 2025-08-01 | 11.80 | 12.46 | 11.75 | 12.07 | 12.04 | qfq | 21,994,015 | 266,198,138 | 2.37% |
| 2025-07-31 | 11.89 | 12.06 | 11.75 | 11.79 | 11.76 | qfq | 9,405,400 | 111,758,189 | -0.84% |
| 2025-07-30 | 11.99 | 11.99 | 11.73 | 11.89 | 11.86 | qfq | 11,066,958 | 131,144,812 | -1.16% |
| 2025-07-29 | 11.92 | 12.06 | 11.77 | 12.03 | 12.00 | qfq | 12,946,987 | 154,394,064 | 0.08% |
| 2025-07-28 | 11.94 | 12.04 | 11.89 | 12.02 | 11.99 | qfq | 11,638,564 | 139,332,585 | 0.25% |
| 2025-07-25 | 12.24 | 12.24 | 11.90 | 11.99 | 11.96 | qfq | 14,725,605 | 176,593,762 | -1.96% |
| 2025-07-24 | 12.08 | 12.24 | 11.89 | 12.23 | 12.20 | qfq | 14,644,475 | 177,603,171 | 1.66% |
| 2025-07-23 | 12.55 | 12.82 | 12.02 | 12.03 | 12.00 | qfq | 26,798,350 | 329,177,832 | -4.68% |
| 2025-07-22 | 12.50 | 12.80 | 12.11 | 12.62 | 12.59 | qfq | 35,839,840 | 444,044,017 | -3.07% |
| 2025-07-21 | 12.58 | 13.10 | 12.48 | 13.02 | 12.99 | qfq | 36,982,181 | 474,656,229 | 4.33% |
| 2025-07-18 | 12.51 | 12.60 | 12.33 | 12.48 | 12.45 | qfq | 21,245,650 | 264,437,213 | -1.11% |
| 2025-07-17 | 12.57 | 12.71 | 12.40 | 12.62 | 12.59 | qfq | 21,148,200 | 265,968,457 | -0.16% |
| 2025-07-16 | 13.03 | 13.03 | 12.50 | 12.64 | 12.61 | qfq | 29,769,130 | 376,193,718 | -2.69% |
| 2025-07-15 | 13.23 | 13.32 | 12.77 | 12.99 | 12.96 | qfq | 45,580,662 | 592,925,558 | -6.21% |
| 2025-07-14 | 12.96 | 14.11 | 12.70 | 13.85 | 13.82 | qfq | 62,054,298 | 841,948,006 | 6.29% |
| 2025-07-11 | 13.76 | 13.90 | 12.88 | 13.03 | 13.00 | qfq | 61,368,021 | 810,962,446 | -8.50% |
| 2025-07-10 | 15.28 | 15.95 | 13.60 | 14.24 | 14.21 | qfq | 93,324,143 | 1,372,086,287 | 0.85% |
| 2025-07-09 | 12.26 | 14.12 | 12.26 | 14.12 | 14.09 | qfq | 69,815,932 | 936,096,630 | 19.97% |
| 2025-07-08 | 11.08 | 12.10 | 10.77 | 11.77 | 11.74 | qfq | 42,559,314 | 480,490,230 | 5.66% |
| 2025-07-07 | 10.68 | 11.16 | 10.47 | 11.14 | 11.11 | qfq | 31,635,765 | 343,498,380 | 7.53% |
| 2025-07-04 | 10.66 | 10.68 | 10.35 | 10.36 | 10.34 | qfq | 13,341,200 | 139,828,472 | -3.54% |
| 2025-07-03 | 10.67 | 10.75 | 10.50 | 10.74 | 10.72 | qfq | 20,799,850 | 221,285,023 | -0.92% |
| 2025-07-02 | 10.41 | 10.95 | 10.28 | 10.84 | 10.81 | qfq | 33,896,166 | 361,633,143 | 5.55% |
| 2025-07-01 | 10.20 | 10.37 | 10.13 | 10.27 | 10.25 | qfq | 7,730,789 | 79,195,550 | 0.29% |
| 2025-06-30 | 10.04 | 10.24 | 10.03 | 10.24 | 10.22 | qfq | 8,350,988 | 84,983,207 | 1.89% |
| 2025-06-27 | 10.05 | 10.10 | 9.98 | 10.05 | 10.03 | qfq | 5,774,650 | 57,923,787 | 0.60% |
| 2025-06-26 | 10.13 | 10.17 | 9.95 | 9.99 | 9.97 | qfq | 7,917,038 | 79,616,392 | -0.99% |
| 2025-06-25 | 10.09 | 10.20 | 10.03 | 10.09 | 10.07 | qfq | 7,697,300 | 77,774,808 | 0.00% |
| 2025-06-24 | 9.89 | 10.11 | 9.89 | 10.09 | 10.07 | qfq | 6,946,500 | 69,793,202 | 2.02% |
| 2025-06-23 | 9.52 | 9.90 | 9.52 | 9.89 | 9.87 | qfq | 6,565,350 | 64,237,270 | 2.49% |
| 2025-06-20 | 9.62 | 9.92 | 9.62 | 9.65 | 9.63 | qfq | 6,398,050 | 62,495,865 | -0.52% |
| 2025-06-19 | 9.96 | 10.04 | 9.65 | 9.70 | 9.68 | qfq | 8,808,843 | 86,403,424 | -3.10% |
| 2025-06-18 | 9.93 | 10.03 | 9.90 | 10.01 | 9.99 | qfq | 5,978,250 | 59,627,534 | 0.30% |
| 2025-06-17 | 10.06 | 10.15 | 9.92 | 9.98 | 9.96 | qfq | 7,510,400 | 75,019,527 | -1.19% |
| 2025-06-16 | 9.97 | 10.23 | 9.90 | 10.10 | 10.08 | qfq | 8,019,150 | 81,106,767 | 1.20% |
| 2025-06-13 | 10.10 | 10.30 | 9.98 | 9.98 | 9.96 | qfq | 10,941,900 | 110,651,514 | -1.67% |
| 2025-06-12 | 10.11 | 10.22 | 10.02 | 10.15 | 10.13 | qfq | 7,758,100 | 78,585,894 | -0.20% |
| 2025-06-11 | 10.10 | 10.24 | 10.05 | 10.17 | 10.15 | qfq | 8,549,388 | 86,771,894 | 0.39% |
| 2025-06-10 | 10.48 | 10.48 | 9.96 | 10.13 | 10.11 | qfq | 16,952,240 | 172,909,533 | -3.71% |
| 2025-06-09 | 10.42 | 10.56 | 10.31 | 10.52 | 10.50 | qfq | 15,399,577 | 160,410,300 | 1.06% |
| 2025-06-06 | 10.60 | 10.66 | 10.31 | 10.41 | 10.39 | qfq | 16,882,700 | 176,584,750 | -1.61% |
| 2025-06-05 | 10.86 | 11.05 | 10.49 | 10.58 | 10.56 | qfq | 25,725,689 | 275,921,391 | -1.03% |
| 2025-06-04 | 10.15 | 11.56 | 10.15 | 10.69 | 10.67 | qfq | 32,694,808 | 353,184,221 | 5.53% |
| 2025-06-03 | 10.05 | 10.21 | 9.91 | 10.13 | 10.11 | qfq | 13,041,039 | 131,403,512 | 0.30% |
| 2025-05-30 | 10.51 | 10.60 | 10.02 | 10.10 | 10.08 | qfq | 19,134,689 | 194,307,574 | -3.07% |
| 2025-05-29 | 10.13 | 10.72 | 10.13 | 10.42 | 10.40 | qfq | 29,788,339 | 312,179,128 | -0.67% |
| 2025-05-28 | 10.08 | 11.28 | 10.00 | 10.49 | 10.47 | qfq | 37,433,139 | 395,827,163 | 2.24% |
| 2025-05-27 | 9.93 | 10.50 | 9.80 | 10.26 | 10.24 | qfq | 33,362,800 | 339,915,564 | 4.80% |
| 2025-05-26 | 9.40 | 9.88 | 9.27 | 9.79 | 9.74 | qfq | 20,757,300 | 200,979,287 | 4.59% |
| 2025-05-23 | 9.45 | 9.68 | 9.24 | 9.36 | 9.31 | qfq | 19,051,200 | 180,619,611 | -3.21% |
| 2025-05-22 | 9.44 | 10.36 | 9.44 | 9.67 | 9.62 | qfq | 25,742,861 | 253,403,327 | 2.44% |
| 2025-05-21 | 9.58 | 9.64 | 9.38 | 9.44 | 9.39 | qfq | 5,359,550 | 50,694,164 | -1.67% |
| 2025-05-20 | 9.49 | 9.61 | 9.40 | 9.60 | 9.55 | qfq | 5,844,250 | 55,785,820 | 1.16% |
| 2025-05-19 | 9.41 | 9.57 | 9.30 | 9.49 | 9.44 | qfq | 5,803,400 | 54,894,751 | 1.06% |
| 2025-05-16 | 9.29 | 9.54 | 9.22 | 9.39 | 9.34 | qfq | 5,417,925 | 51,149,734 | 0.86% |
| 2025-05-15 | 9.40 | 9.42 | 9.28 | 9.31 | 9.26 | qfq | 4,873,100 | 45,501,327 | -0.53% |
| 2025-05-14 | 9.42 | 9.46 | 9.25 | 9.36 | 9.31 | qfq | 6,626,900 | 61,995,766 | -0.64% |
| 2025-05-13 | 9.60 | 9.65 | 9.37 | 9.42 | 9.37 | qfq | 6,629,000 | 62,845,238 | -0.74% |
| 2025-05-12 | 9.50 | 9.57 | 9.40 | 9.49 | 9.44 | qfq | 6,962,300 | 65,978,647 | 0.96% |
| 2025-05-09 | 9.65 | 9.65 | 9.36 | 9.40 | 9.35 | qfq | 7,269,200 | 68,649,122 | -2.59% |
| 2025-05-08 | 9.32 | 9.66 | 9.28 | 9.65 | 9.60 | qfq | 9,676,700 | 92,502,267 | 3.32% |
| 2025-05-07 | 9.38 | 9.46 | 9.23 | 9.34 | 9.29 | qfq | 10,807,700 | 101,133,952 | 0.11% |
| 2025-05-06 | 8.89 | 9.33 | 8.86 | 9.33 | 9.28 | qfq | 10,945,113 | 100,009,577 | 5.78% |
| 2025-04-30 | 8.73 | 8.91 | 8.70 | 8.82 | 8.77 | qfq | 8,148,663 | 71,924,897 | 1.15% |
| 2025-04-29 | 8.76 | 8.81 | 8.60 | 8.72 | 8.67 | qfq | 10,219,300 | 88,751,297 | 1.04% |
| 2025-04-28 | 9.00 | 9.19 | 8.61 | 8.63 | 8.58 | qfq | 15,156,300 | 133,724,674 | -1.82% |
| 2025-04-25 | 8.55 | 8.97 | 8.49 | 8.79 | 8.74 | qfq | 19,581,720 | 172,217,027 | 4.64% |
| 2025-04-24 | 8.54 | 8.59 | 8.32 | 8.40 | 8.36 | qfq | 7,389,750 | 62,391,965 | -1.98% |
| 2025-04-23 | 8.45 | 8.60 | 8.40 | 8.57 | 8.52 | qfq | 7,564,950 | 64,531,689 | 1.90% |
| 2025-04-22 | 8.55 | 8.55 | 8.37 | 8.41 | 8.37 | qfq | 5,655,400 | 47,654,580 | -0.94% |
| 2025-04-21 | 8.44 | 8.56 | 8.35 | 8.49 | 8.44 | qfq | 5,473,750 | 46,486,374 | 0.95% |
| 2025-04-18 | 8.42 | 8.52 | 8.31 | 8.41 | 8.37 | qfq | 5,042,950 | 42,420,936 | -0.36% |
| 2025-04-17 | 8.37 | 8.53 | 8.32 | 8.44 | 8.39 | qfq | 5,738,400 | 48,604,374 | 0.96% |
| 2025-04-16 | 8.62 | 8.62 | 8.22 | 8.36 | 8.32 | qfq | 7,538,150 | 63,259,178 | -3.13% |
| 2025-04-15 | 8.65 | 8.67 | 8.48 | 8.63 | 8.58 | qfq | 6,339,150 | 54,292,626 | 0.58% |
| 2025-04-14 | 8.60 | 8.73 | 8.53 | 8.58 | 8.53 | qfq | 7,328,200 | 63,226,238 | 2.14% |
| 2025-04-11 | 8.37 | 8.58 | 8.25 | 8.40 | 8.36 | qfq | 8,023,350 | 67,955,894 | 0.36% |
| 2025-04-10 | 8.40 | 8.62 | 8.35 | 8.37 | 8.33 | qfq | 11,121,600 | 94,296,381 | 2.07% |
| 2025-04-09 | 7.88 | 8.24 | 7.22 | 8.20 | 8.16 | qfq | 15,453,500 | 120,326,303 | 2.50% |
| 2025-04-08 | 7.88 | 8.23 | 7.83 | 8.00 | 7.96 | qfq | 13,984,150 | 112,292,001 | 3.36% |
| 2025-04-07 | 9.00 | 9.15 | 7.74 | 7.74 | 7.70 | qfq | 19,461,200 | 160,569,301 | -19.96% |
| 2025-04-03 | 9.52 | 9.83 | 9.52 | 9.67 | 9.62 | qfq | 14,189,550 | 136,981,740 | 0.83% |
| 2025-04-02 | 9.71 | 9.79 | 9.57 | 9.59 | 9.54 | qfq | 11,932,900 | 115,264,237 | -1.13% |
| 2025-04-01 | 9.51 | 9.89 | 9.41 | 9.70 | 9.65 | qfq | 21,831,725 | 211,942,290 | 4.41% |
| 2025-03-31 | 9.57 | 9.57 | 9.11 | 9.29 | 9.24 | qfq | 19,501,375 | 180,346,108 | -3.43% |
| 2025-03-28 | 10.67 | 10.93 | 9.62 | 9.62 | 9.57 | qfq | 34,582,524 | 348,388,117 | -12.39% |
| 2025-03-27 | 11.12 | 12.00 | 10.81 | 10.98 | 10.92 | qfq | 40,805,975 | 466,101,878 | 2.33% |
| 2025-03-26 | 10.65 | 11.19 | 10.50 | 10.73 | 10.67 | qfq | 27,781,899 | 300,093,913 | -3.16% |
| 2025-03-25 | 11.16 | 11.71 | 10.90 | 11.08 | 11.02 | qfq | 39,120,328 | 441,178,129 | -5.30% |
| 2025-03-24 | 10.76 | 12.50 | 10.60 | 11.70 | 11.64 | qfq | 51,575,410 | 599,535,281 | 9.04% |
| 2025-03-21 | 10.70 | 10.99 | 10.37 | 10.73 | 10.67 | qfq | 28,453,610 | 303,832,041 | 0.75% |
| 2025-03-20 | 10.04 | 11.19 | 9.98 | 10.65 | 10.59 | qfq | 26,393,162 | 278,009,010 | 5.65% |
| 2025-03-19 | 10.15 | 10.30 | 10.01 | 10.08 | 10.03 | qfq | 7,760,000 | 78,361,017 | -0.88% |
| 2025-03-18 | 10.08 | 10.43 | 10.08 | 10.17 | 10.12 | qfq | 11,491,550 | 117,500,932 | 1.09% |
| 2025-03-17 | 10.01 | 10.26 | 9.95 | 10.06 | 10.01 | qfq | 9,980,150 | 100,657,113 | -0.49% |
| 2025-03-14 | 10.15 | 10.32 | 9.85 | 10.11 | 10.06 | qfq | 16,686,200 | 167,398,529 | -1.75% |
| 2025-03-13 | 10.33 | 10.56 | 10.10 | 10.29 | 10.24 | qfq | 21,994,650 | 226,402,524 | -0.19% |
| 2025-03-12 | 9.99 | 10.73 | 9.81 | 10.31 | 10.25 | qfq | 26,177,363 | 269,454,576 | 3.93% |
| 2025-03-11 | 9.90 | 10.26 | 9.79 | 9.92 | 9.87 | qfq | 17,385,151 | 173,378,609 | -1.98% |
| 2025-03-10 | 9.39 | 10.30 | 9.39 | 10.12 | 10.07 | qfq | 29,073,581 | 289,831,938 | 8.70% |
| 2025-03-07 | 9.59 | 9.67 | 9.27 | 9.31 | 9.26 | qfq | 13,488,801 | 127,104,417 | -3.02% |
| 2025-03-06 | 9.07 | 9.98 | 9.07 | 9.60 | 9.55 | qfq | 26,455,348 | 253,798,908 | 6.55% |
| 2025-03-05 | 8.99 | 9.05 | 8.76 | 9.01 | 8.96 | qfq | 5,854,548 | 52,034,317 | 0.56% |
| 2025-03-04 | 8.80 | 9.00 | 8.71 | 8.96 | 8.91 | qfq | 4,745,148 | 42,258,137 | 1.82% |
| 2025-03-03 | 8.86 | 9.09 | 8.76 | 8.80 | 8.75 | qfq | 6,360,689 | 56,796,744 | -0.56% |
| 2025-02-28 | 9.13 | 9.15 | 8.85 | 8.85 | 8.80 | qfq | 7,829,750 | 70,247,424 | -3.49% |
| 2025-02-27 | 9.33 | 9.33 | 9.03 | 9.17 | 9.12 | qfq | 7,609,400 | 69,638,579 | -1.29% |
| 2025-02-26 | 9.25 | 9.37 | 9.19 | 9.29 | 9.24 | qfq | 10,713,450 | 99,350,281 | 1.09% |
| 2025-02-25 | 9.12 | 9.32 | 9.00 | 9.19 | 9.14 | qfq | 11,210,900 | 103,014,709 | -1.18% |
| 2025-02-24 | 9.48 | 9.58 | 9.23 | 9.30 | 9.25 | qfq | 16,664,285 | 155,542,378 | -2.11% |
| 2025-02-21 | 9.09 | 10.06 | 8.95 | 9.50 | 9.45 | qfq | 32,115,531 | 307,939,714 | 5.91% |
| 2025-02-20 | 9.00 | 9.15 | 8.85 | 8.97 | 8.92 | qfq | 8,101,950 | 72,642,394 | -0.77% |
| 2025-02-19 | 8.75 | 9.08 | 8.69 | 9.04 | 8.99 | qfq | 9,331,250 | 83,183,365 | 3.08% |
| 2025-02-18 | 9.08 | 9.14 | 8.74 | 8.77 | 8.72 | qfq | 9,954,050 | 89,191,586 | -2.12% |
| 2025-02-17 | 8.73 | 9.05 | 8.65 | 8.96 | 8.91 | qfq | 9,364,153 | 83,055,338 | 3.58% |
| 2025-02-14 | 8.63 | 8.73 | 8.60 | 8.65 | 8.60 | qfq | 3,741,349 | 32,457,824 | -0.12% |
| 2025-02-13 | 8.85 | 8.88 | 8.66 | 8.66 | 8.61 | qfq | 5,741,300 | 50,092,029 | -2.26% |
| 2025-02-12 | 8.80 | 8.94 | 8.75 | 8.86 | 8.81 | qfq | 5,482,769 | 48,571,421 | 0.68% |
| 2025-02-11 | 8.90 | 8.90 | 8.70 | 8.80 | 8.75 | qfq | 4,263,569 | 37,382,989 | -1.23% |
| 2025-02-10 | 8.79 | 8.91 | 8.74 | 8.91 | 8.86 | qfq | 4,156,800 | 36,679,632 | 1.48% |
| 2025-02-07 | 8.65 | 8.90 | 8.65 | 8.78 | 8.73 | qfq | 5,745,199 | 50,478,342 | 1.39% |
| 2025-02-06 | 8.46 | 8.69 | 8.39 | 8.66 | 8.61 | qfq | 6,347,499 | 54,424,612 | 1.88% |
| 2025-02-05 | 8.44 | 8.55 | 8.37 | 8.50 | 8.45 | qfq | 4,393,089 | 37,223,351 | 1.67% |
| 2025-01-27 | 8.60 | 8.69 | 8.36 | 8.36 | 8.32 | qfq | 5,998,900 | 50,920,192 | -1.99% |
| 2025-01-24 | 8.59 | 8.69 | 8.43 | 8.53 | 8.48 | qfq | 8,500,800 | 72,521,289 | -0.93% |
| 2025-01-23 | 8.87 | 9.06 | 8.60 | 8.61 | 8.56 | qfq | 11,501,300 | 101,831,858 | -1.15% |
| 2025-01-22 | 8.62 | 9.08 | 8.50 | 8.71 | 8.66 | qfq | 13,222,050 | 115,449,958 | -0.68% |
| 2025-01-21 | 9.06 | 9.06 | 8.68 | 8.77 | 8.72 | qfq | 6,613,900 | 58,061,627 | -2.01% |
| 2025-01-20 | 8.55 | 9.00 | 8.55 | 8.95 | 8.90 | qfq | 11,635,700 | 103,098,390 | 4.68% |
| 2025-01-17 | 8.88 | 8.95 | 8.50 | 8.55 | 8.50 | qfq | 10,735,200 | 93,367,905 | -3.61% |
| 2025-01-16 | 8.97 | 9.26 | 8.82 | 8.87 | 8.82 | qfq | 6,853,400 | 61,442,815 | 0.11% |
| 2025-01-15 | 9.29 | 9.29 | 8.82 | 8.86 | 8.81 | qfq | 8,405,400 | 74,974,543 | -3.38% |
| 2025-01-14 | 8.57 | 9.17 | 8.52 | 9.17 | 9.12 | qfq | 8,417,150 | 75,496,336 | 7.00% |
| 2025-01-13 | 8.60 | 8.68 | 8.20 | 8.57 | 8.52 | qfq | 7,254,150 | 61,524,062 | -2.06% |
| 2025-01-10 | 9.53 | 9.53 | 8.75 | 8.75 | 8.70 | qfq | 9,478,450 | 86,284,567 | -7.80% |
| 2025-01-09 | 9.49 | 9.85 | 9.47 | 9.49 | 9.44 | qfq | 7,799,650 | 75,144,031 | -0.94% |
| 2025-01-08 | 9.62 | 9.74 | 9.13 | 9.58 | 9.53 | qfq | 12,183,009 | 115,405,929 | -1.94% |
| 2025-01-07 | 9.02 | 9.79 | 9.02 | 9.77 | 9.72 | qfq | 15,966,500 | 150,140,473 | 8.19% |
| 2025-01-06 | 8.68 | 9.34 | 8.28 | 9.03 | 8.98 | qfq | 13,138,098 | 117,214,245 | 2.96% |
| 2025-01-03 | 9.60 | 9.67 | 8.72 | 8.77 | 8.72 | qfq | 15,474,798 | 139,767,881 | -8.55% |
| 2025-01-02 | 9.85 | 10.05 | 9.40 | 9.59 | 9.54 | qfq | 14,641,150 | 142,331,097 | -3.23% |
| 2024-12-31 | 10.17 | 10.43 | 9.81 | 9.91 | 9.86 | qfq | 17,953,000 | 180,115,858 | -2.84% |
| 2024-12-30 | 10.15 | 10.44 | 9.92 | 10.20 | 10.15 | qfq | 31,555,918 | 320,509,989 | -1.35% |
| 2024-12-27 | 9.50 | 11.11 | 9.41 | 10.34 | 10.28 | qfq | 40,589,024 | 428,111,539 | 11.66% |
| 2024-12-26 | 9.21 | 9.45 | 9.14 | 9.26 | 9.21 | qfq | 3,730,800 | 34,808,530 | 0.33% |
| 2024-12-25 | 9.47 | 9.50 | 9.01 | 9.23 | 9.18 | qfq | 5,818,100 | 53,443,834 | -2.64% |
| 2024-12-24 | 9.65 | 9.70 | 9.39 | 9.48 | 9.43 | qfq | 4,199,900 | 40,067,402 | 1.07% |
| 2024-12-23 | 10.05 | 10.15 | 9.33 | 9.38 | 9.33 | qfq | 6,605,175 | 63,709,177 | -6.94% |
| 2024-12-20 | 9.86 | 10.19 | 9.85 | 10.08 | 10.03 | qfq | 5,361,073 | 53,891,535 | 2.23% |
| 2024-12-19 | 9.82 | 9.94 | 9.72 | 9.86 | 9.81 | qfq | 3,514,500 | 34,584,788 | -0.10% |
| 2024-12-18 | 9.72 | 10.04 | 9.54 | 9.87 | 9.82 | qfq | 4,909,100 | 48,279,476 | 1.65% |
| 2024-12-17 | 9.98 | 10.06 | 9.62 | 9.71 | 9.66 | qfq | 5,833,687 | 57,157,392 | -2.71% |
| 2024-12-16 | 10.10 | 10.29 | 9.95 | 9.98 | 9.93 | qfq | 3,935,250 | 39,676,795 | -0.99% |
| 2024-12-13 | 10.38 | 10.38 | 10.07 | 10.08 | 10.03 | qfq | 6,307,000 | 64,236,245 | -2.70% |
| 2024-12-12 | 10.42 | 10.55 | 10.28 | 10.36 | 10.30 | qfq | 5,241,250 | 54,441,930 | -0.77% |
| 2024-12-11 | 10.24 | 10.58 | 10.16 | 10.44 | 10.38 | qfq | 10,463,750 | 108,681,844 | 2.15% |
| 2024-12-10 | 10.58 | 10.68 | 10.20 | 10.22 | 10.17 | qfq | 6,983,250 | 72,353,422 | -0.87% |
| 2024-12-09 | 10.38 | 10.41 | 10.14 | 10.31 | 10.25 | qfq | 4,133,118 | 42,484,705 | -0.29% |
| 2024-12-06 | 10.30 | 10.40 | 10.15 | 10.34 | 10.28 | qfq | 5,326,450 | 54,753,716 | -0.10% |
| 2024-12-05 | 10.10 | 10.39 | 10.06 | 10.35 | 10.29 | qfq | 5,707,462 | 58,749,663 | 2.27% |
| 2024-12-04 | 10.28 | 10.34 | 10.05 | 10.12 | 10.07 | qfq | 5,274,195 | 53,689,366 | -2.13% |
| 2024-12-03 | 10.25 | 10.48 | 10.15 | 10.34 | 10.28 | qfq | 6,598,891 | 68,096,933 | 0.88% |
| 2024-12-02 | 10.11 | 10.30 | 10.11 | 10.25 | 10.20 | qfq | 5,613,200 | 57,416,164 | 1.08% |
| 2024-11-29 | 9.93 | 10.27 | 9.82 | 10.14 | 10.09 | qfq | 6,639,600 | 66,936,530 | 1.50% |
| 2024-11-28 | 10.05 | 10.14 | 9.95 | 9.99 | 9.94 | qfq | 6,144,637 | 61,825,149 | -0.79% |
| 2024-11-27 | 9.84 | 10.09 | 9.51 | 10.07 | 10.02 | qfq | 5,878,400 | 57,527,148 | 1.61% |
| 2024-11-26 | 10.12 | 10.23 | 9.84 | 9.91 | 9.86 | qfq | 5,431,350 | 54,504,612 | -2.94% |
| 2024-11-25 | 9.80 | 10.30 | 9.71 | 10.21 | 10.16 | qfq | 8,682,250 | 87,119,103 | 4.83% |
| 2024-11-22 | 10.24 | 10.35 | 9.73 | 9.74 | 9.69 | qfq | 7,732,361 | 77,654,702 | -5.34% |
| 2024-11-21 | 10.30 | 10.58 | 10.20 | 10.29 | 10.24 | qfq | 10,416,452 | 108,005,688 | -0.29% |
| 2024-11-20 | 9.80 | 10.63 | 9.80 | 10.32 | 10.26 | qfq | 12,825,439 | 131,509,390 | 4.67% |
| 2024-11-19 | 9.46 | 9.87 | 9.43 | 9.86 | 9.81 | qfq | 4,781,550 | 46,054,913 | 4.45% |
| 2024-11-18 | 9.65 | 9.76 | 9.31 | 9.44 | 9.39 | qfq | 5,652,975 | 53,715,763 | -1.67% |
| 2024-11-15 | 9.87 | 10.05 | 9.58 | 9.60 | 9.55 | qfq | 7,862,150 | 77,196,546 | -3.03% |
| 2024-11-14 | 10.20 | 10.55 | 9.89 | 9.90 | 9.85 | qfq | 12,427,650 | 126,055,114 | -4.16% |
| 2024-11-13 | 10.00 | 10.43 | 9.81 | 10.33 | 10.27 | qfq | 14,499,403 | 147,587,577 | 3.09% |
| 2024-11-12 | 10.20 | 10.25 | 9.91 | 10.02 | 9.97 | qfq | 7,624,350 | 76,953,847 | -0.79% |
| 2024-11-11 | 9.91 | 10.15 | 9.82 | 10.10 | 10.05 | qfq | 7,501,550 | 75,197,716 | 2.02% |
| 2024-11-08 | 10.09 | 10.23 | 9.90 | 9.90 | 9.85 | qfq | 7,670,442 | 76,869,500 | -0.90% |
| 2024-11-07 | 9.81 | 10.05 | 9.68 | 9.99 | 9.94 | qfq | 7,494,800 | 74,201,778 | 2.46% |
| 2024-11-06 | 9.83 | 9.96 | 9.68 | 9.75 | 9.70 | qfq | 6,104,200 | 59,959,720 | -0.20% |
| 2024-11-05 | 9.58 | 9.79 | 9.53 | 9.77 | 9.72 | qfq | 6,543,744 | 63,359,752 | 1.98% |
| 2024-11-04 | 9.25 | 9.59 | 9.24 | 9.58 | 9.53 | qfq | 4,411,000 | 41,849,329 | 3.68% |
| 2024-11-01 | 9.65 | 9.71 | 9.22 | 9.24 | 9.19 | qfq | 6,127,750 | 57,604,985 | -4.64% |
| 2024-10-31 | 9.65 | 9.79 | 9.54 | 9.69 | 9.64 | qfq | 4,966,200 | 48,165,243 | 1.25% |
| 2024-10-30 | 9.60 | 9.76 | 9.41 | 9.57 | 9.52 | qfq | 5,486,903 | 52,588,504 | -0.93% |
| 2024-10-29 | 9.89 | 10.12 | 9.65 | 9.66 | 9.61 | qfq | 6,815,903 | 66,827,614 | -2.91% |
| 2024-10-28 | 9.98 | 9.98 | 9.79 | 9.95 | 9.90 | qfq | 8,502,103 | 83,948,975 | 0.00% |
| 2024-10-25 | 9.45 | 9.98 | 9.41 | 9.95 | 9.90 | qfq | 12,430,187 | 121,850,399 | 4.74% |
| 2024-10-24 | 9.54 | 9.64 | 9.40 | 9.50 | 9.45 | qfq | 4,710,600 | 44,849,212 | -1.35% |
| 2024-10-23 | 9.45 | 9.79 | 9.45 | 9.63 | 9.58 | qfq | 8,722,250 | 84,205,000 | 0.73% |
| 2024-10-22 | 9.27 | 9.75 | 9.20 | 9.56 | 9.51 | qfq | 10,069,750 | 95,736,113 | 3.02% |
| 2024-10-21 | 9.18 | 9.45 | 9.16 | 9.28 | 9.23 | qfq | 7,439,812 | 69,119,809 | 1.31% |
| 2024-10-18 | 8.98 | 9.30 | 8.90 | 9.16 | 9.11 | qfq | 7,515,685 | 68,642,220 | 2.00% |
| 2024-10-17 | 9.16 | 9.24 | 8.97 | 8.98 | 8.93 | qfq | 4,569,709 | 41,658,867 | -1.10% |
| 2024-10-16 | 9.00 | 9.17 | 8.89 | 9.08 | 9.03 | qfq | 4,054,159 | 36,807,712 | 0.33% |
| 2024-10-15 | 9.28 | 9.38 | 9.04 | 9.05 | 9.00 | qfq | 5,027,868 | 46,257,346 | -2.69% |
| 2024-10-14 | 9.00 | 9.31 | 8.91 | 9.30 | 9.25 | qfq | 5,822,514 | 53,247,897 | 4.49% |
| 2024-10-11 | 9.40 | 9.40 | 8.78 | 8.90 | 8.85 | qfq | 6,929,879 | 62,488,983 | -5.62% |
| 2024-10-10 | 9.59 | 9.78 | 9.29 | 9.43 | 9.38 | qfq | 7,270,455 | 69,333,941 | 0.75% |
| 2024-10-09 | 10.49 | 10.49 | 9.35 | 9.36 | 9.31 | qfq | 13,723,813 | 136,657,262 | -12.85% |
| 2024-10-08 | 11.25 | 11.38 | 9.81 | 10.74 | 10.68 | qfq | 21,968,523 | 234,641,922 | 11.30% |
| 2024-09-30 | 8.96 | 9.84 | 8.65 | 9.65 | 9.60 | qfq | 15,187,100 | 140,805,555 | 13.53% |
| 2024-09-27 | 8.16 | 8.64 | 8.16 | 8.50 | 8.45 | qfq | 7,179,850 | 60,298,615 | 4.81% |
| 2024-09-26 | 7.95 | 8.11 | 7.87 | 8.11 | 8.07 | qfq | 3,311,950 | 26,496,880 | 2.01% |
| 2024-09-25 | 7.85 | 8.12 | 7.85 | 7.95 | 7.91 | qfq | 4,839,110 | 38,741,365 | 2.19% |
| 2024-09-24 | 7.67 | 7.78 | 7.50 | 7.78 | 7.74 | qfq | 4,043,160 | 31,061,942 | 3.05% |
| 2024-09-23 | 7.57 | 7.68 | 7.53 | 7.55 | 7.51 | qfq | 1,675,350 | 12,707,034 | -0.92% |
| 2024-09-20 | 7.75 | 7.75 | 7.52 | 7.62 | 7.58 | qfq | 2,022,950 | 15,411,266 | -1.04% |
| 2024-09-19 | 7.58 | 7.76 | 7.51 | 7.70 | 7.66 | qfq | 2,609,300 | 20,058,554 | 2.26% |
| 2024-09-18 | 7.61 | 7.64 | 7.37 | 7.53 | 7.49 | qfq | 2,556,600 | 19,147,861 | -1.05% |
| 2024-09-13 | 8.00 | 8.04 | 7.61 | 7.61 | 7.57 | qfq | 4,413,250 | 34,288,371 | -4.76% |
| 2024-09-12 | 7.88 | 8.27 | 7.85 | 7.99 | 7.95 | qfq | 5,590,700 | 45,155,270 | 1.65% |
| 2024-09-11 | 7.77 | 8.03 | 7.70 | 7.86 | 7.82 | qfq | 2,857,239 | 22,558,838 | 0.64% |
| 2024-09-10 | 7.87 | 7.87 | 7.66 | 7.81 | 7.77 | qfq | 1,805,700 | 14,002,795 | 0.51% |
| 2024-09-09 | 7.76 | 7.87 | 7.66 | 7.77 | 7.73 | qfq | 2,187,700 | 16,989,138 | 0.39% |
| 2024-09-06 | 8.03 | 8.06 | 7.73 | 7.74 | 7.70 | qfq | 2,758,100 | 21,638,266 | -3.13% |
| 2024-09-05 | 8.05 | 8.08 | 7.95 | 7.99 | 7.95 | qfq | 2,009,050 | 16,082,025 | -0.25% |
| 2024-09-04 | 7.98 | 8.04 | 7.85 | 8.01 | 7.97 | qfq | 2,669,300 | 21,280,067 | 0.50% |
| 2024-09-03 | 7.89 | 8.03 | 7.85 | 7.97 | 7.93 | qfq | 2,018,450 | 16,053,745 | 1.14% |
| 2024-09-02 | 8.16 | 8.20 | 7.86 | 7.88 | 7.84 | qfq | 3,176,050 | 25,416,749 | -2.84% |
| 2024-08-30 | 7.89 | 8.23 | 7.85 | 8.11 | 8.07 | qfq | 5,474,766 | 44,287,045 | 2.79% |
| 2024-08-29 | 8.14 | 8.14 | 7.65 | 7.89 | 7.85 | qfq | 7,293,357 | 57,166,493 | -4.01% |
| 2024-08-28 | 8.20 | 8.34 | 8.12 | 8.22 | 8.18 | qfq | 1,861,550 | 15,358,128 | 0.37% |
| 2024-08-27 | 8.39 | 8.39 | 8.16 | 8.19 | 8.15 | qfq | 1,983,150 | 16,372,917 | -2.38% |
| 2024-08-26 | 8.31 | 8.46 | 8.25 | 8.39 | 8.35 | qfq | 2,153,850 | 18,038,575 | 1.33% |
| 2024-08-23 | 8.38 | 8.49 | 8.20 | 8.28 | 8.24 | qfq | 4,234,150 | 35,151,589 | -3.27% |
| 2024-08-22 | 8.72 | 8.93 | 8.55 | 8.56 | 8.51 | qfq | 5,371,600 | 46,963,650 | 0.94% |
| 2024-08-21 | 8.38 | 8.64 | 8.38 | 8.48 | 8.43 | qfq | 2,412,000 | 20,485,807 | 0.36% |
| 2024-08-20 | 8.71 | 8.71 | 8.38 | 8.45 | 8.40 | qfq | 2,973,250 | 25,241,974 | -1.63% |
| 2024-08-19 | 8.85 | 8.89 | 8.59 | 8.59 | 8.54 | qfq | 3,279,500 | 28,545,552 | -2.94% |
| 2024-08-16 | 8.85 | 8.97 | 8.82 | 8.85 | 8.80 | qfq | 2,567,750 | 22,806,793 | 0.00% |
| 2024-08-15 | 8.78 | 8.93 | 8.71 | 8.85 | 8.80 | qfq | 3,590,800 | 31,711,294 | -0.11% |
| 2024-08-14 | 8.94 | 9.03 | 8.85 | 8.86 | 8.81 | qfq | 3,722,300 | 33,249,336 | -0.78% |
| 2024-08-13 | 8.71 | 9.05 | 8.68 | 8.93 | 8.88 | qfq | 4,594,150 | 40,704,416 | 1.94% |
| 2024-08-12 | 8.79 | 8.99 | 8.62 | 8.76 | 8.71 | qfq | 4,011,300 | 35,318,744 | 0.57% |
| 2024-08-09 | 8.80 | 8.97 | 8.70 | 8.71 | 8.66 | qfq | 4,116,250 | 36,376,900 | -0.23% |
| 2024-08-08 | 8.87 | 9.05 | 8.65 | 8.73 | 8.68 | qfq | 6,603,750 | 57,970,395 | -4.49% |
| 2024-08-07 | 9.09 | 9.32 | 8.99 | 9.14 | 9.09 | qfq | 9,176,540 | 84,059,710 | 1.67% |
| 2024-08-06 | 8.60 | 8.99 | 8.44 | 8.99 | 8.94 | qfq | 5,093,742 | 43,780,539 | 6.52% |
| 2024-08-05 | 8.86 | 9.03 | 8.44 | 8.44 | 8.39 | qfq | 7,524,550 | 65,622,139 | -5.59% |
| 2024-08-02 | 9.35 | 9.35 | 8.94 | 8.94 | 8.89 | qfq | 7,266,593 | 66,473,838 | -5.20% |
| 2024-08-01 | 9.48 | 9.56 | 9.32 | 9.43 | 9.38 | qfq | 5,930,903 | 55,887,394 | -0.32% |
| 2024-07-31 | 9.29 | 9.50 | 9.16 | 9.46 | 9.41 | qfq | 6,459,790 | 60,571,219 | 2.05% |
| 2024-07-30 | 9.13 | 9.31 | 9.02 | 9.27 | 9.22 | qfq | 4,325,390 | 39,928,913 | 1.20% |
| 2024-07-29 | 9.28 | 9.38 | 9.11 | 9.16 | 9.11 | qfq | 3,902,800 | 35,921,393 | -0.65% |
| 2024-07-26 | 9.22 | 9.37 | 9.18 | 9.22 | 9.17 | qfq | 5,293,446 | 49,047,932 | -0.22% |
| 2024-07-25 | 9.00 | 9.26 | 8.87 | 9.24 | 9.19 | qfq | 5,235,100 | 47,663,911 | 1.99% |
| 2024-07-24 | 8.94 | 9.15 | 8.85 | 9.06 | 9.01 | qfq | 4,276,400 | 38,452,362 | 0.22% |
| 2024-07-23 | 9.13 | 9.48 | 9.00 | 9.04 | 8.99 | qfq | 4,727,900 | 43,467,818 | -2.38% |
| 2024-07-22 | 9.21 | 9.54 | 9.17 | 9.26 | 9.21 | qfq | 5,783,050 | 53,877,542 | 0.33% |
| 2024-07-19 | 9.14 | 9.28 | 9.06 | 9.23 | 9.18 | qfq | 5,582,100 | 51,387,908 | 0.33% |
| 2024-07-18 | 8.87 | 9.33 | 8.69 | 9.20 | 9.15 | qfq | 7,839,251 | 70,854,402 | 3.72% |
| 2024-07-17 | 9.16 | 9.18 | 8.87 | 8.87 | 8.82 | qfq | 4,998,250 | 44,878,213 | -3.17% |
| 2024-07-16 | 9.04 | 9.17 | 8.96 | 9.16 | 9.11 | qfq | 4,507,050 | 40,954,334 | 0.88% |
| 2024-07-15 | 9.24 | 9.31 | 9.04 | 9.08 | 9.03 | qfq | 5,058,450 | 46,147,710 | -1.73% |
| 2024-07-12 | 9.55 | 9.71 | 9.23 | 9.24 | 9.19 | qfq | 8,573,540 | 80,788,934 | -3.65% |
| 2024-07-11 | 9.51 | 9.65 | 9.41 | 9.59 | 9.54 | qfq | 9,150,190 | 87,403,716 | 2.46% |
| 2024-07-10 | 9.32 | 9.60 | 9.23 | 9.36 | 9.31 | qfq | 8,363,750 | 78,706,017 | -0.64% |
| 2024-07-09 | 9.09 | 9.43 | 8.96 | 9.42 | 9.37 | qfq | 10,085,485 | 93,116,821 | 2.50% |
| 2024-07-08 | 9.30 | 9.44 | 9.04 | 9.19 | 9.14 | qfq | 7,802,300 | 71,591,616 | -2.65% |
| 2024-07-05 | 9.80 | 9.82 | 9.17 | 9.44 | 9.39 | qfq | 12,260,535 | 115,526,626 | -3.18% |
| 2024-07-04 | 9.93 | 10.15 | 9.64 | 9.75 | 9.70 | qfq | 15,153,035 | 149,325,535 | -2.40% |
| 2024-07-03 | 10.58 | 10.58 | 9.94 | 9.99 | 9.94 | qfq | 24,101,364 | 245,222,024 | -7.84% |
| 2024-07-02 | 10.42 | 10.94 | 10.29 | 10.84 | 10.78 | qfq | 30,512,327 | 325,194,256 | 2.26% |
| 2024-07-01 | 10.88 | 11.09 | 10.26 | 10.60 | 10.54 | qfq | 37,172,459 | 398,016,086 | 2.02% |
| 2024-06-28 | 8.71 | 10.39 | 8.67 | 10.39 | 10.33 | qfq | 24,260,252 | 242,083,960 | 19.98% |
| 2024-06-27 | 8.72 | 8.85 | 8.57 | 8.66 | 8.61 | qfq | 3,591,405 | 31,186,538 | -1.14% |
| 2024-06-26 | 8.40 | 8.79 | 8.31 | 8.76 | 8.71 | qfq | 3,798,149 | 32,609,635 | 4.04% |
| 2024-06-25 | 8.50 | 8.63 | 8.34 | 8.42 | 8.38 | qfq | 3,542,950 | 29,932,761 | -0.94% |
| 2024-06-24 | 8.82 | 9.03 | 8.48 | 8.50 | 8.45 | qfq | 4,720,365 | 41,067,184 | -5.56% |
| 2024-06-21 | 9.10 | 9.24 | 8.92 | 9.00 | 8.95 | qfq | 4,088,250 | 36,952,565 | -1.42% |
| 2024-06-20 | 9.47 | 9.54 | 9.09 | 9.13 | 9.08 | qfq | 5,965,012 | 55,401,747 | -3.39% |
| 2024-06-19 | 9.79 | 9.80 | 9.43 | 9.45 | 9.40 | qfq | 7,674,351 | 73,052,962 | -3.47% |
| 2024-06-18 | 9.78 | 9.94 | 9.65 | 9.79 | 9.74 | qfq | 8,466,300 | 82,522,266 | -1.31% |
| 2024-06-17 | 9.44 | 10.29 | 9.40 | 9.92 | 9.87 | qfq | 10,151,700 | 100,503,593 | 2.48% |
| 2024-06-14 | 9.30 | 9.96 | 9.27 | 9.68 | 9.63 | qfq | 10,455,358 | 101,332,635 | 2.43% |
| 2024-06-13 | 9.00 | 9.67 | 8.91 | 9.45 | 9.40 | qfq | 8,962,760 | 83,861,347 | 5.00% |
| 2024-06-12 | 8.86 | 9.11 | 8.86 | 9.00 | 8.95 | qfq | 3,734,950 | 33,646,819 | 0.45% |
| 2024-06-11 | 8.82 | 8.97 | 8.56 | 8.96 | 8.91 | qfq | 3,392,100 | 29,967,943 | 1.70% |
| 2024-06-07 | 8.82 | 9.05 | 8.67 | 8.81 | 8.76 | qfq | 5,617,550 | 49,611,736 | 0.80% |
| 2024-06-06 | 9.21 | 9.35 | 8.74 | 8.74 | 8.69 | qfq | 7,218,550 | 64,820,756 | -6.02% |
| 2024-06-05 | 9.68 | 9.75 | 9.26 | 9.30 | 9.25 | qfq | 6,874,212 | 64,613,540 | -5.01% |
| 2024-06-04 | 9.34 | 9.88 | 8.89 | 9.79 | 9.74 | qfq | 10,420,130 | 97,764,182 | 3.71% |
| 2024-06-03 | 10.10 | 10.12 | 9.40 | 9.44 | 9.39 | qfq | 10,672,825 | 102,970,220 | -6.81% |
| 2024-05-31 | 10.00 | 10.25 | 9.81 | 10.13 | 10.08 | qfq | 8,363,757 | 83,964,943 | 0.80% |
| 2024-05-30 | 10.50 | 10.58 | 10.01 | 10.05 | 10.00 | qfq | 10,531,290 | 107,383,195 | -4.92% |
| 2024-05-29 | 10.68 | 10.78 | 10.27 | 10.57 | 10.51 | qfq | 17,930,252 | 189,127,079 | -4.60% |
| 2024-05-28 | 10.25 | 11.10 | 10.23 | 11.08 | 11.02 | qfq | 26,424,371 | 285,018,208 | 4.73% |
| 2024-05-27 | 10.25 | 10.67 | 10.17 | 10.58 | 10.47 | qfq | 19,477,827 | 203,966,899 | 2.03% |
| 2024-05-24 | 9.70 | 10.47 | 9.68 | 10.37 | 10.26 | qfq | 20,667,714 | 212,527,280 | 6.91% |
| 2024-05-23 | 10.00 | 10.15 | 9.61 | 9.70 | 9.60 | qfq | 7,417,732 | 72,780,556 | -3.48% |
| 2024-05-22 | 9.80 | 10.10 | 9.78 | 10.05 | 9.94 | qfq | 7,921,400 | 79,158,875 | 1.62% |
| 2024-05-21 | 10.09 | 10.19 | 9.84 | 9.89 | 9.79 | qfq | 8,984,146 | 89,451,538 | -3.51% |
| 2024-05-20 | 9.71 | 10.28 | 9.65 | 10.25 | 10.14 | qfq | 14,895,743 | 150,099,173 | 4.59% |
| 2024-05-17 | 9.77 | 10.09 | 9.64 | 9.80 | 9.70 | qfq | 11,507,941 | 113,043,215 | 0.20% |
| 2024-05-16 | 9.98 | 10.08 | 9.69 | 9.78 | 9.68 | qfq | 10,872,998 | 106,795,340 | -2.30% |
| 2024-05-15 | 10.50 | 10.60 | 9.95 | 10.01 | 9.91 | qfq | 16,310,013 | 166,032,328 | -5.21% |
| 2024-05-14 | 10.55 | 11.28 | 10.27 | 10.56 | 10.45 | qfq | 19,801,965 | 209,283,038 | -1.49% |
| 2024-05-13 | 10.52 | 11.66 | 10.30 | 10.72 | 10.61 | qfq | 27,370,126 | 297,560,435 | -1.02% |
| 2024-05-10 | 10.06 | 11.08 | 9.82 | 10.83 | 10.72 | qfq | 26,264,472 | 277,629,751 | 6.39% |
| 2024-05-09 | 9.44 | 11.09 | 9.41 | 10.18 | 10.07 | qfq | 19,559,136 | 199,630,967 | 6.93% |
| 2024-05-08 | 9.17 | 9.65 | 9.01 | 9.52 | 9.42 | qfq | 9,599,368 | 90,505,090 | 4.50% |
| 2024-05-07 | 9.08 | 9.21 | 9.01 | 9.11 | 9.01 | qfq | 3,070,098 | 28,004,951 | 0.33% |
| 2024-05-06 | 9.20 | 9.21 | 9.00 | 9.08 | 8.98 | qfq | 3,555,700 | 32,218,870 | 1.68% |
| 2024-04-30 | 9.05 | 9.12 | 8.85 | 8.93 | 8.84 | qfq | 3,290,750 | 29,441,054 | -1.33% |
| 2024-04-29 | 8.67 | 9.06 | 8.65 | 9.05 | 8.96 | qfq | 4,658,123 | 41,764,575 | 4.87% |
| 2024-04-26 | 8.41 | 8.70 | 8.32 | 8.63 | 8.54 | qfq | 4,177,012 | 35,683,422 | 1.53% |
| 2024-04-25 | 8.59 | 8.60 | 8.08 | 8.50 | 8.41 | qfq | 5,594,550 | 47,365,497 | -4.49% |
| 2024-04-24 | 8.61 | 8.91 | 8.59 | 8.90 | 8.81 | qfq | 3,189,965 | 28,011,231 | 3.37% |
| 2024-04-23 | 8.55 | 8.66 | 8.44 | 8.61 | 8.52 | qfq | 2,705,400 | 23,220,193 | 2.26% |
| 2024-04-22 | 8.47 | 8.57 | 8.15 | 8.42 | 8.33 | qfq | 2,513,412 | 21,090,069 | -0.82% |
| 2024-04-19 | 8.57 | 8.70 | 8.43 | 8.49 | 8.40 | qfq | 2,888,396 | 24,636,781 | -1.51% |
| 2024-04-18 | 8.79 | 8.88 | 8.54 | 8.62 | 8.53 | qfq | 3,282,400 | 28,485,126 | -0.92% |
| 2024-04-17 | 8.10 | 8.73 | 8.06 | 8.70 | 8.61 | qfq | 5,166,062 | 44,117,106 | 9.30% |
| 2024-04-16 | 8.67 | 8.83 | 7.89 | 7.96 | 7.88 | qfq | 5,587,500 | 45,501,387 | -9.85% |
| 2024-04-15 | 9.29 | 9.47 | 8.63 | 8.83 | 8.74 | qfq | 4,900,931 | 43,752,484 | -5.26% |
| 2024-04-12 | 9.59 | 9.71 | 9.31 | 9.32 | 9.22 | qfq | 3,151,990 | 29,818,164 | -3.12% |
| 2024-04-11 | 9.50 | 9.79 | 9.18 | 9.62 | 9.52 | qfq | 3,901,437 | 37,556,156 | 1.58% |
| 2024-04-10 | 9.80 | 9.95 | 9.40 | 9.47 | 9.37 | qfq | 3,796,650 | 36,311,145 | -4.05% |
| 2024-04-09 | 9.58 | 9.91 | 9.58 | 9.87 | 9.77 | qfq | 2,496,168 | 24,492,998 | 2.17% |
| 2024-04-08 | 9.84 | 10.00 | 9.65 | 9.66 | 9.56 | qfq | 3,878,765 | 37,847,832 | -3.40% |
| 2024-04-03 | 10.32 | 10.47 | 9.99 | 10.00 | 9.90 | qfq | 6,006,618 | 61,142,608 | -2.91% |
| 2024-04-02 | 10.05 | 10.42 | 10.04 | 10.30 | 10.19 | qfq | 7,325,201 | 74,960,993 | 2.59% |
| 2024-04-01 | 10.05 | 10.19 | 9.93 | 10.04 | 9.93 | qfq | 6,250,121 | 62,866,522 | -0.30% |
| 2024-03-29 | 9.82 | 10.28 | 9.75 | 10.07 | 9.96 | qfq | 6,251,274 | 62,948,408 | 3.60% |
| 2024-03-28 | 9.53 | 9.94 | 9.53 | 9.72 | 9.62 | qfq | 4,160,700 | 40,526,260 | 1.99% |
| 2024-03-27 | 10.00 | 10.02 | 9.40 | 9.53 | 9.43 | qfq | 4,448,913 | 43,255,683 | -4.99% |
| 2024-03-26 | 9.96 | 10.15 | 9.70 | 10.03 | 9.93 | qfq | 5,743,189 | 57,012,260 | 0.50% |
| 2024-03-25 | 10.32 | 10.48 | 9.95 | 9.98 | 9.88 | qfq | 4,936,150 | 50,521,990 | -3.39% |
| 2024-03-22 | 10.55 | 10.56 | 10.18 | 10.33 | 10.22 | qfq | 6,031,050 | 62,300,141 | -1.81% |
| 2024-03-21 | 10.59 | 10.78 | 10.41 | 10.52 | 10.41 | qfq | 5,639,547 | 59,413,493 | -1.50% |
| 2024-03-20 | 10.60 | 10.76 | 10.54 | 10.68 | 10.57 | qfq | 6,602,802 | 70,231,835 | -0.19% |
| 2024-03-19 | 10.97 | 11.00 | 10.70 | 10.70 | 10.59 | qfq | 7,956,597 | 86,112,807 | -1.92% |
| 2024-03-18 | 10.71 | 10.93 | 10.70 | 10.91 | 10.80 | qfq | 8,515,066 | 92,271,695 | 0.46% |
| 2024-03-15 | 10.59 | 10.89 | 10.50 | 10.86 | 10.75 | qfq | 8,432,473 | 90,394,075 | 2.94% |
| 2024-03-14 | 10.71 | 10.89 | 10.41 | 10.55 | 10.44 | qfq | 10,632,693 | 113,194,482 | -3.48% |
| 2024-03-13 | 11.16 | 11.23 | 10.84 | 10.93 | 10.82 | qfq | 16,223,511 | 178,969,087 | -4.21% |
| 2024-03-12 | 11.04 | 11.48 | 10.77 | 11.41 | 11.29 | qfq | 25,406,805 | 283,881,656 | 1.42% |
| 2024-03-11 | 10.70 | 11.50 | 10.55 | 11.25 | 11.13 | qfq | 24,989,383 | 277,328,115 | 4.36% |
| 2024-03-08 | 10.20 | 11.07 | 10.19 | 10.78 | 10.67 | qfq | 21,138,246 | 225,428,899 | 1.70% |
| 2024-03-07 | 11.00 | 11.50 | 10.30 | 10.60 | 10.49 | qfq | 33,890,048 | 370,817,826 | 0.76% |
| 2024-03-06 | 8.65 | 10.52 | 8.60 | 10.52 | 10.41 | qfq | 15,080,091 | 151,078,646 | 19.95% |
| 2024-03-05 | 9.08 | 9.16 | 8.70 | 8.77 | 8.68 | qfq | 8,795,156 | 77,992,740 | -4.67% |
| 2024-03-04 | 9.57 | 9.85 | 9.04 | 9.20 | 9.10 | qfq | 11,552,586 | 107,689,606 | 2.34% |
| 2024-03-01 | 8.66 | 9.03 | 8.56 | 8.99 | 8.90 | qfq | 7,277,348 | 64,476,617 | 4.41% |
| 2024-02-29 | 8.10 | 8.62 | 8.04 | 8.61 | 8.52 | qfq | 5,886,017 | 49,665,959 | 4.49% |
| 2024-02-28 | 8.98 | 9.40 | 8.24 | 8.24 | 8.15 | qfq | 10,318,237 | 91,667,383 | -8.04% |
| 2024-02-27 | 8.62 | 8.96 | 8.51 | 8.96 | 8.87 | qfq | 5,852,150 | 51,372,630 | 2.52% |
| 2024-02-26 | 8.41 | 8.98 | 8.40 | 8.74 | 8.65 | qfq | 9,867,968 | 85,888,289 | 4.17% |
| 2024-02-23 | 8.12 | 8.41 | 8.05 | 8.39 | 8.30 | qfq | 5,474,300 | 45,045,497 | 4.35% |
| 2024-02-22 | 7.85 | 8.05 | 7.83 | 8.04 | 7.96 | qfq | 4,020,561 | 32,109,059 | 2.03% |
| 2024-02-21 | 7.70 | 8.20 | 7.64 | 7.88 | 7.80 | qfq | 5,443,132 | 43,267,020 | 1.42% |
| 2024-02-20 | 7.68 | 7.79 | 7.48 | 7.77 | 7.69 | qfq | 3,994,164 | 30,599,925 | 0.91% |
| 2024-02-19 | 7.38 | 7.86 | 7.38 | 7.70 | 7.62 | qfq | 6,244,776 | 47,951,420 | 4.48% |
| 2024-02-08 | 6.67 | 7.39 | 6.56 | 7.37 | 7.29 | qfq | 7,215,224 | 50,390,691 | 10.66% |
| 2024-02-07 | 6.89 | 7.06 | 6.56 | 6.66 | 6.59 | qfq | 6,334,324 | 43,136,023 | -4.03% |
| 2024-02-06 | 6.64 | 7.18 | 6.34 | 6.94 | 6.87 | qfq | 6,908,798 | 45,998,889 | 1.46% |
| 2024-02-05 | 7.65 | 8.04 | 6.67 | 6.84 | 6.77 | qfq | 7,177,505 | 50,402,092 | -12.31% |
| 2024-02-02 | 8.39 | 8.42 | 7.52 | 7.80 | 7.72 | qfq | 5,602,788 | 44,645,142 | -5.34% |
| 2024-02-01 | 8.18 | 8.46 | 8.07 | 8.24 | 8.15 | qfq | 3,216,232 | 26,561,592 | -1.32% |
| 2024-01-31 | 8.86 | 9.05 | 8.31 | 8.35 | 8.26 | qfq | 4,102,298 | 35,327,999 | -6.60% |
| 2024-01-30 | 9.12 | 9.30 | 8.94 | 8.94 | 8.85 | qfq | 2,612,150 | 23,737,901 | -3.35% |
| 2024-01-29 | 9.56 | 9.67 | 9.23 | 9.25 | 9.15 | qfq | 2,637,700 | 24,690,457 | -3.24% |
| 2024-01-26 | 9.68 | 9.85 | 9.54 | 9.56 | 9.46 | qfq | 2,806,850 | 27,151,564 | -1.24% |
| 2024-01-25 | 9.37 | 9.69 | 9.26 | 9.68 | 9.58 | qfq | 3,461,918 | 32,937,836 | 3.31% |
| 2024-01-24 | 9.32 | 9.53 | 9.03 | 9.37 | 9.27 | qfq | 3,829,100 | 35,582,303 | 1.08% |
| 2024-01-23 | 9.36 | 9.50 | 9.15 | 9.27 | 9.17 | qfq | 3,878,450 | 36,073,656 | -2.32% |
| 2024-01-22 | 10.18 | 10.19 | 9.36 | 9.49 | 9.39 | qfq | 4,093,662 | 39,945,529 | -6.69% |
| 2024-01-19 | 10.42 | 10.46 | 10.17 | 10.17 | 10.06 | qfq | 2,719,400 | 27,929,578 | -2.68% |
| 2024-01-18 | 10.71 | 10.80 | 10.10 | 10.45 | 10.34 | qfq | 6,230,162 | 64,585,170 | -2.43% |
| 2024-01-17 | 11.07 | 11.14 | 10.71 | 10.71 | 10.60 | qfq | 3,068,856 | 33,590,804 | -3.43% |
| 2024-01-16 | 11.25 | 11.25 | 10.81 | 11.09 | 10.97 | qfq | 3,381,400 | 37,321,750 | -0.18% |
| 2024-01-15 | 11.22 | 11.22 | 11.01 | 11.11 | 10.99 | qfq | 2,786,700 | 30,910,678 | -0.98% |
| 2024-01-12 | 11.22 | 11.44 | 11.18 | 11.22 | 11.10 | qfq | 3,300,100 | 37,253,676 | 0.00% |
| 2024-01-11 | 10.98 | 11.25 | 10.95 | 11.22 | 11.10 | qfq | 2,499,350 | 27,805,714 | 1.81% |
| 2024-01-10 | 11.12 | 11.27 | 10.91 | 11.02 | 10.90 | qfq | 2,256,638 | 25,028,585 | -0.81% |
| 2024-01-09 | 11.12 | 11.34 | 10.96 | 11.11 | 10.99 | qfq | 2,442,450 | 27,164,513 | 0.91% |
| 2024-01-08 | 11.23 | 11.30 | 11.01 | 11.01 | 10.89 | qfq | 2,026,700 | 22,574,188 | -2.05% |
| 2024-01-05 | 11.48 | 11.55 | 11.20 | 11.24 | 11.12 | qfq | 3,150,300 | 35,769,499 | -2.60% |
| 2024-01-04 | 11.67 | 11.67 | 11.42 | 11.54 | 11.42 | qfq | 2,771,760 | 31,894,241 | -0.35% |
| 2024-01-03 | 11.59 | 11.69 | 11.46 | 11.58 | 11.46 | qfq | 2,958,320 | 34,205,712 | -0.09% |
| 2024-01-02 | 11.60 | 11.68 | 11.48 | 11.59 | 11.47 | qfq | 2,919,645 | 33,874,827 | 0.00% |
| 2023-12-29 | 11.32 | 11.62 | 11.25 | 11.59 | 11.47 | qfq | 4,605,700 | 52,972,498 | 2.20% |
| 2023-12-28 | 10.58 | 11.35 | 10.57 | 11.34 | 11.22 | qfq | 6,501,952 | 72,148,020 | 7.18% |
| 2023-12-27 | 10.78 | 10.87 | 10.55 | 10.58 | 10.47 | qfq | 3,258,720 | 34,730,091 | -1.86% |
| 2023-12-26 | 10.98 | 11.05 | 10.77 | 10.78 | 10.67 | qfq | 2,176,850 | 23,624,736 | -1.82% |
| 2023-12-25 | 11.12 | 11.26 | 10.96 | 10.98 | 10.87 | qfq | 2,501,877 | 27,654,262 | -2.49% |
| 2023-12-22 | 11.21 | 11.26 | 11.04 | 11.26 | 11.14 | qfq | 2,507,641 | 27,922,754 | 0.54% |
| 2023-12-21 | 11.00 | 11.28 | 10.86 | 11.20 | 11.08 | qfq | 2,769,009 | 30,696,245 | 1.54% |
| 2023-12-20 | 11.17 | 11.24 | 11.03 | 11.03 | 10.91 | qfq | 1,672,382 | 18,614,565 | -0.90% |
| 2023-12-19 | 11.12 | 11.23 | 11.03 | 11.13 | 11.01 | qfq | 1,886,100 | 20,955,330 | 0.09% |
| 2023-12-18 | 11.37 | 11.38 | 11.08 | 11.12 | 11.00 | qfq | 2,772,930 | 31,011,736 | -2.20% |
| 2023-12-15 | 11.35 | 11.50 | 11.31 | 11.37 | 11.25 | qfq | 2,117,975 | 24,132,427 | 0.18% |
| 2023-12-14 | 11.42 | 11.50 | 11.34 | 11.35 | 11.23 | qfq | 1,756,500 | 20,039,825 | -0.53% |
| 2023-12-13 | 11.50 | 11.50 | 11.36 | 11.41 | 11.29 | qfq | 1,741,150 | 19,890,385 | -0.87% |
| 2023-12-12 | 11.54 | 11.54 | 11.41 | 11.51 | 11.39 | qfq | 2,159,450 | 24,783,377 | 0.00% |
| 2023-12-11 | 11.48 | 11.54 | 11.27 | 11.51 | 11.39 | qfq | 2,631,300 | 30,068,390 | 0.61% |
| 2023-12-08 | 11.56 | 11.67 | 11.42 | 11.44 | 11.32 | qfq | 2,970,300 | 34,150,216 | -0.78% |
| 2023-12-07 | 11.71 | 11.73 | 11.52 | 11.53 | 11.41 | qfq | 2,632,140 | 30,471,533 | -1.71% |
| 2023-12-06 | 11.60 | 11.90 | 11.57 | 11.73 | 11.61 | qfq | 2,650,648 | 31,199,791 | 0.95% |
| 2023-12-05 | 11.86 | 11.90 | 11.62 | 11.62 | 11.50 | qfq | 3,210,207 | 37,649,931 | -2.02% |
| 2023-12-04 | 11.96 | 11.99 | 11.84 | 11.86 | 11.74 | qfq | 1,988,067 | 23,640,807 | -0.67% |
| 2023-12-01 | 12.05 | 12.10 | 11.77 | 11.94 | 11.82 | qfq | 3,281,397 | 39,011,881 | -0.91% |
| 2023-11-30 | 12.19 | 12.27 | 11.91 | 12.05 | 11.92 | qfq | 3,123,227 | 37,592,354 | -1.39% |
| 2023-11-29 | 12.22 | 12.39 | 12.18 | 12.22 | 12.09 | qfq | 3,594,900 | 44,200,555 | -0.16% |
| 2023-11-28 | 12.09 | 12.34 | 12.05 | 12.24 | 12.11 | qfq | 3,669,441 | 44,854,695 | 1.24% |
| 2023-11-27 | 11.93 | 12.12 | 11.85 | 12.09 | 11.96 | qfq | 2,752,950 | 33,064,216 | 1.26% |
| 2023-11-24 | 12.18 | 12.18 | 11.83 | 11.94 | 11.82 | qfq | 3,993,207 | 47,772,259 | -1.65% |
| 2023-11-23 | 12.19 | 12.19 | 11.96 | 12.14 | 12.01 | qfq | 2,813,634 | 34,059,094 | 0.91% |
| 2023-11-22 | 12.30 | 12.33 | 12.01 | 12.03 | 11.90 | qfq | 4,304,430 | 52,210,760 | -2.51% |
| 2023-11-21 | 12.39 | 12.56 | 12.23 | 12.34 | 12.21 | qfq | 5,011,275 | 62,014,727 | 0.16% |
| 2023-11-20 | 12.14 | 12.33 | 12.07 | 12.32 | 12.19 | qfq | 3,967,950 | 48,580,834 | 1.40% |
| 2023-11-17 | 12.05 | 12.23 | 12.03 | 12.15 | 12.02 | qfq | 2,938,880 | 35,679,937 | 0.58% |
| 2023-11-16 | 12.35 | 12.35 | 12.08 | 12.08 | 11.95 | qfq | 5,160,732 | 62,824,089 | -2.27% |
| 2023-11-15 | 12.25 | 12.36 | 12.15 | 12.36 | 12.23 | qfq | 5,582,382 | 68,476,227 | 1.73% |
| 2023-11-14 | 12.09 | 12.25 | 12.04 | 12.15 | 12.02 | qfq | 3,763,104 | 45,659,803 | 0.08% |
| 2023-11-13 | 11.95 | 12.14 | 11.95 | 12.14 | 12.01 | qfq | 3,557,079 | 42,957,520 | 1.17% |
| 2023-11-10 | 11.90 | 12.06 | 11.74 | 12.00 | 11.87 | qfq | 4,798,237 | 57,237,999 | 0.17% |
| 2023-11-09 | 11.76 | 12.29 | 11.76 | 11.98 | 11.85 | qfq | 9,036,288 | 109,136,180 | 1.18% |
| 2023-11-08 | 11.87 | 11.95 | 11.77 | 11.84 | 11.72 | qfq | 3,075,400 | 36,498,636 | -0.42% |
| 2023-11-07 | 11.85 | 11.95 | 11.70 | 11.89 | 11.77 | qfq | 3,882,386 | 45,913,648 | 0.34% |
| 2023-11-06 | 11.74 | 11.87 | 11.64 | 11.85 | 11.73 | qfq | 4,789,500 | 56,435,873 | 2.16% |
| 2023-11-03 | 11.30 | 11.74 | 11.30 | 11.60 | 11.48 | qfq | 6,012,520 | 69,913,040 | 2.75% |
| 2023-11-02 | 11.51 | 11.59 | 11.29 | 11.29 | 11.17 | qfq | 2,603,150 | 29,647,852 | -1.91% |
| 2023-11-01 | 11.38 | 11.64 | 11.32 | 11.51 | 11.39 | qfq | 3,347,632 | 38,443,274 | 1.14% |
| 2023-10-31 | 11.41 | 11.58 | 11.27 | 11.38 | 11.26 | qfq | 3,764,128 | 42,888,604 | -1.64% |
| 2023-10-30 | 11.47 | 11.62 | 11.43 | 11.57 | 11.45 | qfq | 3,865,241 | 44,656,950 | 0.17% |
| 2023-10-27 | 11.30 | 11.60 | 11.15 | 11.55 | 11.43 | qfq | 4,863,442 | 55,618,030 | 1.76% |
| 2023-10-26 | 11.17 | 11.39 | 10.97 | 11.35 | 11.23 | qfq | 4,061,958 | 45,419,914 | 0.27% |
| 2023-10-25 | 11.29 | 11.60 | 11.25 | 11.32 | 11.20 | qfq | 4,220,577 | 48,019,364 | 0.18% |
| 2023-10-24 | 11.03 | 11.37 | 10.92 | 11.30 | 11.18 | qfq | 3,956,800 | 44,269,405 | 3.39% |
| 2023-10-23 | 11.40 | 11.40 | 10.90 | 10.93 | 10.82 | qfq | 4,276,050 | 47,290,356 | -4.37% |
| 2023-10-20 | 11.20 | 11.66 | 11.18 | 11.43 | 11.31 | qfq | 5,097,620 | 58,608,116 | 1.87% |
| 2023-10-19 | 11.08 | 11.52 | 11.03 | 11.22 | 11.10 | qfq | 3,787,617 | 42,890,072 | 0.72% |
| 2023-10-18 | 11.46 | 11.48 | 11.13 | 11.14 | 11.02 | qfq | 4,194,660 | 47,124,539 | -3.47% |
| 2023-10-17 | 11.65 | 11.68 | 11.42 | 11.54 | 11.42 | qfq | 3,850,772 | 44,324,222 | -0.86% |
| 2023-10-16 | 12.01 | 12.01 | 11.61 | 11.64 | 11.52 | qfq | 6,003,370 | 70,273,275 | -3.40% |
| 2023-10-13 | 12.22 | 12.22 | 11.95 | 12.05 | 11.92 | qfq | 8,166,651 | 98,434,207 | -2.19% |
| 2023-10-12 | 11.88 | 12.43 | 11.62 | 12.32 | 12.19 | qfq | 14,869,510 | 179,982,036 | 4.41% |
| 2023-10-11 | 11.74 | 11.88 | 11.69 | 11.80 | 11.68 | qfq | 3,178,385 | 37,529,456 | 0.51% |
| 2023-10-10 | 11.84 | 11.95 | 11.70 | 11.74 | 11.62 | qfq | 3,836,400 | 45,261,659 | -1.18% |
| 2023-10-09 | 11.83 | 11.94 | 11.82 | 11.88 | 11.76 | qfq | 2,824,236 | 33,565,957 | -0.17% |
| 2023-09-28 | 11.90 | 11.98 | 11.81 | 11.90 | 11.78 | qfq | 3,592,089 | 42,636,950 | 0.68% |
| 2023-09-27 | 11.69 | 12.07 | 11.57 | 11.82 | 11.70 | qfq | 5,667,360 | 67,249,764 | 1.11% |
| 2023-09-26 | 11.72 | 11.78 | 11.54 | 11.69 | 11.57 | qfq | 3,231,698 | 37,636,347 | -0.26% |
| 2023-09-25 | 11.96 | 12.07 | 11.69 | 11.72 | 11.60 | qfq | 3,165,758 | 37,338,213 | -2.01% |
| 2023-09-22 | 11.63 | 11.98 | 11.58 | 11.96 | 11.83 | qfq | 3,122,853 | 36,979,994 | 2.66% |
| 2023-09-21 | 11.78 | 11.82 | 11.59 | 11.65 | 11.53 | qfq | 2,258,190 | 26,376,397 | -0.68% |
| 2023-09-20 | 11.79 | 11.94 | 11.70 | 11.73 | 11.61 | qfq | 2,460,016 | 28,994,920 | -1.26% |
| 2023-09-19 | 12.21 | 12.26 | 11.84 | 11.88 | 11.76 | qfq | 4,252,881 | 50,898,936 | -3.26% |
| 2023-09-18 | 12.14 | 12.37 | 12.05 | 12.28 | 12.15 | qfq | 2,993,391 | 36,626,133 | 0.99% |
| 2023-09-15 | 12.26 | 12.36 | 12.12 | 12.16 | 12.03 | qfq | 2,306,279 | 28,185,556 | 0.00% |
| 2023-09-14 | 12.46 | 12.46 | 12.13 | 12.16 | 12.03 | qfq | 2,465,750 | 30,137,655 | -1.70% |
| 2023-09-13 | 12.68 | 12.70 | 12.21 | 12.37 | 12.24 | qfq | 5,085,562 | 63,071,732 | -2.75% |
| 2023-09-12 | 12.66 | 12.89 | 12.66 | 12.72 | 12.59 | qfq | 3,035,922 | 38,743,962 | 0.00% |
| 2023-09-11 | 12.66 | 12.82 | 12.56 | 12.72 | 12.59 | qfq | 2,558,800 | 32,465,863 | 0.16% |
| 2023-09-08 | 12.65 | 12.80 | 12.56 | 12.70 | 12.57 | qfq | 2,674,027 | 33,926,443 | 0.32% |
| 2023-09-07 | 12.94 | 12.95 | 12.64 | 12.66 | 12.53 | qfq | 3,802,348 | 48,545,946 | -2.01% |
| 2023-09-06 | 12.80 | 12.98 | 12.72 | 12.92 | 12.78 | qfq | 3,905,700 | 50,187,652 | 0.16% |
| 2023-09-05 | 12.70 | 13.03 | 12.68 | 12.90 | 12.76 | qfq | 5,831,863 | 75,053,963 | 1.18% |
| 2023-09-04 | 12.58 | 12.75 | 12.53 | 12.75 | 12.62 | qfq | 3,357,950 | 42,499,650 | 1.11% |
| 2023-09-01 | 12.61 | 12.62 | 12.42 | 12.61 | 12.48 | qfq | 2,534,850 | 31,790,013 | 1.04% |
| 2023-08-31 | 12.60 | 12.65 | 12.45 | 12.48 | 12.35 | qfq | 3,087,800 | 38,654,141 | -1.58% |
| 2023-08-30 | 12.43 | 12.75 | 12.43 | 12.68 | 12.55 | qfq | 5,357,960 | 67,748,553 | 1.77% |
| 2023-08-29 | 11.81 | 12.47 | 11.79 | 12.46 | 12.33 | qfq | 7,238,996 | 89,051,606 | 4.62% |
| 2023-08-28 | 12.68 | 12.87 | 11.86 | 11.91 | 11.79 | qfq | 6,890,641 | 84,774,510 | -1.65% |
| 2023-08-25 | 12.20 | 12.44 | 12.04 | 12.11 | 11.98 | qfq | 3,702,699 | 45,230,512 | -1.14% |
| 2023-08-24 | 12.18 | 12.33 | 11.95 | 12.25 | 12.12 | qfq | 3,741,800 | 45,672,086 | 0.82% |
| 2023-08-23 | 12.30 | 12.37 | 12.13 | 12.15 | 12.02 | qfq | 2,809,915 | 34,425,567 | -2.10% |
| 2023-08-22 | 12.36 | 12.43 | 12.03 | 12.41 | 12.28 | qfq | 4,773,729 | 58,426,378 | 0.40% |
| 2023-08-21 | 12.50 | 12.61 | 12.32 | 12.36 | 12.23 | qfq | 3,872,766 | 48,213,113 | -1.36% |
| 2023-08-18 | 12.54 | 12.82 | 12.49 | 12.53 | 12.40 | qfq | 4,000,437 | 50,530,519 | -0.40% |
| 2023-08-17 | 12.36 | 12.64 | 12.29 | 12.58 | 12.45 | qfq | 3,427,371 | 42,864,935 | 1.70% |
| 2023-08-16 | 12.56 | 12.66 | 12.34 | 12.37 | 12.24 | qfq | 4,681,729 | 58,387,850 | -2.29% |
| 2023-08-15 | 13.13 | 13.22 | 12.53 | 12.66 | 12.53 | qfq | 6,535,731 | 83,417,068 | -3.80% |
| 2023-08-14 | 12.90 | 13.19 | 12.83 | 13.16 | 13.02 | qfq | 3,334,440 | 43,519,192 | 0.46% |
| 2023-08-11 | 13.56 | 13.62 | 13.10 | 13.10 | 12.96 | qfq | 6,973,042 | 92,369,309 | -3.39% |
| 2023-08-10 | 13.68 | 13.85 | 13.54 | 13.56 | 13.42 | qfq | 5,904,095 | 80,631,256 | -1.74% |
| 2023-08-09 | 13.71 | 13.87 | 13.40 | 13.80 | 13.66 | qfq | 8,997,660 | 122,944,088 | 0.73% |
| 2023-08-08 | 13.38 | 13.72 | 13.22 | 13.70 | 13.56 | qfq | 9,359,912 | 126,484,634 | 2.62% |
| 2023-08-07 | 13.10 | 13.41 | 13.10 | 13.35 | 13.21 | qfq | 5,240,144 | 69,702,301 | 1.21% |
| 2023-08-04 | 13.11 | 13.24 | 13.11 | 13.19 | 13.05 | qfq | 4,976,686 | 65,556,393 | 0.38% |
| 2023-08-03 | 13.12 | 13.26 | 13.08 | 13.14 | 13.00 | qfq | 4,110,580 | 54,039,022 | -0.38% |
| 2023-08-02 | 13.42 | 13.42 | 13.15 | 13.19 | 13.05 | qfq | 5,368,957 | 70,986,479 | -1.57% |
| 2023-08-01 | 13.30 | 13.42 | 13.03 | 13.40 | 13.26 | qfq | 7,538,313 | 100,070,396 | 1.21% |
| 2023-07-31 | 13.29 | 13.41 | 13.15 | 13.24 | 13.10 | qfq | 7,139,485 | 94,827,257 | 0.15% |
| 2023-07-28 | 13.75 | 13.83 | 13.11 | 13.22 | 13.08 | qfq | 13,372,165 | 178,018,229 | -4.82% |
| 2023-07-27 | 13.76 | 14.10 | 13.75 | 13.89 | 13.74 | qfq | 7,709,591 | 107,426,359 | 0.73% |
| 2023-07-26 | 14.27 | 14.27 | 13.77 | 13.79 | 13.65 | qfq | 12,632,234 | 176,215,152 | -4.10% |
| 2023-07-25 | 14.65 | 14.74 | 13.87 | 14.38 | 14.23 | qfq | 19,705,263 | 280,673,198 | -1.10% |
| 2023-07-24 | 16.51 | 16.53 | 14.51 | 14.54 | 14.39 | qfq | 30,018,060 | 464,458,238 | -13.61% |
| 2023-07-21 | 17.00 | 17.50 | 16.61 | 16.83 | 16.65 | qfq | 22,247,282 | 378,095,347 | -3.16% |
| 2023-07-20 | 16.35 | 17.58 | 16.13 | 17.38 | 17.20 | qfq | 33,776,230 | 574,821,898 | 5.91% |
| 2023-07-19 | 16.38 | 16.88 | 16.09 | 16.41 | 16.24 | qfq | 19,363,591 | 318,120,696 | -0.91% |
| 2023-07-18 | 16.18 | 17.08 | 15.74 | 16.56 | 16.39 | qfq | 30,516,059 | 507,219,937 | 2.35% |