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
达嘉维康301126.SZ
最近收盘价8.992026-07-17
最近交易日2026-07-17
成交量（股）8,104,500
成交额（元）75,047,019
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2025-12-15 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-07 | cash_dividend | 0.0818 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.60 | 9.77 | 8.92 | 8.99 | 8.99 | qfq | 8,104,500 | 75,047,019 | -6.94% |
| 2026-07-16 | 9.54 | 9.80 | 9.36 | 9.66 | 9.66 | qfq | 8,825,986 | 84,896,656 | 1.05% |
| 2026-07-15 | 9.35 | 9.75 | 9.22 | 9.56 | 9.56 | qfq | 12,052,067 | 114,948,504 | 0.63% |
| 2026-07-14 | 8.75 | 9.53 | 8.68 | 9.50 | 9.50 | qfq | 10,916,900 | 100,769,932 | 8.57% |
| 2026-07-13 | 8.99 | 9.09 | 8.75 | 8.75 | 8.75 | qfq | 4,191,300 | 37,142,820 | -2.67% |
| 2026-07-10 | 8.69 | 9.25 | 8.52 | 8.99 | 8.99 | qfq | 4,240,200 | 37,878,392 | 3.21% |
| 2026-07-09 | 8.75 | 8.95 | 8.47 | 8.71 | 8.71 | qfq | 2,943,300 | 25,510,643 | -0.46% |
| 2026-07-08 | 8.84 | 8.90 | 8.61 | 8.75 | 8.75 | qfq | 2,900,313 | 25,385,456 | -1.02% |
| 2026-07-07 | 9.23 | 9.23 | 8.80 | 8.84 | 8.84 | qfq | 3,490,900 | 31,192,679 | -3.49% |
| 2026-07-06 | 9.28 | 9.40 | 9.14 | 9.16 | 9.16 | qfq | 3,690,900 | 34,168,410 | -0.76% |
| 2026-07-03 | 9.00 | 9.28 | 8.92 | 9.23 | 9.23 | qfq | 3,963,200 | 36,252,999 | 2.78% |
| 2026-07-02 | 9.01 | 9.29 | 8.86 | 8.98 | 8.98 | qfq | 4,603,100 | 41,676,646 | -0.33% |
| 2026-07-01 | 8.58 | 9.10 | 8.50 | 9.01 | 9.01 | qfq | 4,799,500 | 42,440,360 | 5.38% |
| 2026-06-30 | 8.70 | 8.80 | 8.45 | 8.55 | 8.55 | qfq | 3,613,100 | 30,974,657 | -2.84% |
| 2026-06-29 | 8.50 | 8.84 | 8.28 | 8.80 | 8.80 | qfq | 5,216,474 | 45,021,355 | 2.21% |
| 2026-06-26 | 8.81 | 8.82 | 8.55 | 8.61 | 8.61 | qfq | 3,669,674 | 31,760,460 | -2.93% |
| 2026-06-25 | 9.01 | 9.04 | 8.73 | 8.87 | 8.87 | qfq | 3,987,132 | 35,329,046 | -2.53% |
| 2026-06-24 | 9.51 | 9.57 | 9.00 | 9.10 | 9.10 | qfq | 4,654,700 | 42,746,051 | -4.51% |
| 2026-06-23 | 9.29 | 9.78 | 9.25 | 9.53 | 9.53 | qfq | 4,471,110 | 42,829,596 | 1.82% |
| 2026-06-22 | 9.12 | 9.42 | 8.76 | 9.36 | 9.36 | qfq | 5,210,720 | 47,171,488 | 1.08% |
| 2026-06-18 | 9.37 | 9.41 | 9.10 | 9.26 | 9.26 | qfq | 3,560,100 | 32,948,735 | -0.11% |
| 2026-06-17 | 9.50 | 9.52 | 9.23 | 9.27 | 9.27 | qfq | 3,587,600 | 33,476,455 | -2.42% |
| 2026-06-16 | 9.55 | 9.58 | 9.22 | 9.50 | 9.50 | qfq | 3,737,300 | 35,129,107 | -0.52% |
| 2026-06-15 | 9.75 | 9.98 | 9.40 | 9.55 | 9.55 | qfq | 5,501,600 | 53,103,842 | -1.75% |
| 2026-06-12 | 9.72 | 9.81 | 9.42 | 9.72 | 9.72 | qfq | 3,481,744 | 33,615,588 | 1.78% |
| 2026-06-11 | 9.61 | 9.71 | 9.33 | 9.55 | 9.55 | qfq | 2,493,417 | 23,697,753 | -1.14% |
| 2026-06-10 | 9.68 | 9.80 | 9.40 | 9.66 | 9.66 | qfq | 3,820,374 | 36,777,210 | -1.23% |
| 2026-06-09 | 9.75 | 9.92 | 9.55 | 9.78 | 9.78 | qfq | 3,794,100 | 37,012,736 | 0.93% |
| 2026-06-08 | 9.77 | 10.17 | 9.43 | 9.69 | 9.69 | qfq | 4,561,000 | 44,688,058 | -3.68% |
| 2026-06-05 | 9.84 | 10.25 | 9.82 | 10.06 | 10.06 | qfq | 4,257,900 | 42,764,225 | 2.24% |
| 2026-06-04 | 10.00 | 10.10 | 9.76 | 9.84 | 9.84 | qfq | 3,254,400 | 32,132,710 | -1.60% |
| 2026-06-03 | 10.21 | 10.27 | 9.92 | 10.00 | 10.00 | qfq | 3,388,144 | 34,015,855 | -1.86% |
| 2026-06-02 | 10.76 | 10.77 | 10.10 | 10.19 | 10.19 | qfq | 4,615,400 | 47,363,221 | -3.87% |
| 2026-06-01 | 10.21 | 10.67 | 10.11 | 10.60 | 10.60 | qfq | 4,373,081 | 45,986,276 | 3.82% |
| 2026-05-29 | 10.54 | 10.66 | 10.08 | 10.21 | 10.21 | qfq | 4,274,000 | 44,074,031 | -3.13% |
| 2026-05-28 | 10.46 | 10.69 | 10.28 | 10.54 | 10.54 | qfq | 3,755,930 | 39,478,512 | 0.38% |
| 2026-05-27 | 10.78 | 10.79 | 10.33 | 10.50 | 10.50 | qfq | 4,438,600 | 46,511,871 | -2.69% |
| 2026-05-26 | 11.11 | 11.23 | 10.66 | 10.79 | 10.79 | qfq | 4,440,800 | 48,075,270 | -3.92% |
| 2026-05-25 | 11.37 | 11.57 | 11.03 | 11.23 | 11.23 | qfq | 4,815,700 | 54,169,215 | -1.23% |
| 2026-05-22 | 11.20 | 11.46 | 11.01 | 11.37 | 11.37 | qfq | 3,591,011 | 40,346,521 | 1.79% |
| 2026-05-21 | 11.67 | 11.83 | 11.10 | 11.17 | 11.17 | qfq | 3,529,307 | 40,539,990 | -4.28% |
| 2026-05-20 | 11.86 | 11.86 | 11.50 | 11.67 | 11.67 | qfq | 2,886,800 | 33,518,217 | -1.27% |
| 2026-05-19 | 11.87 | 11.95 | 11.59 | 11.82 | 11.82 | qfq | 2,888,700 | 34,040,356 | 0.17% |
| 2026-05-18 | 11.71 | 11.87 | 11.61 | 11.80 | 11.80 | qfq | 2,884,900 | 33,859,761 | 0.77% |
| 2026-05-15 | 11.86 | 11.94 | 11.70 | 11.71 | 11.71 | qfq | 3,254,400 | 38,431,411 | -0.85% |
| 2026-05-14 | 12.01 | 12.02 | 11.81 | 11.81 | 11.81 | qfq | 2,251,001 | 26,781,617 | -1.01% |
| 2026-05-13 | 12.06 | 12.09 | 11.86 | 11.93 | 11.93 | qfq | 2,272,667 | 27,152,052 | -1.08% |
| 2026-05-12 | 12.26 | 12.32 | 11.93 | 12.06 | 12.06 | qfq | 3,156,900 | 38,196,632 | -1.79% |
| 2026-05-11 | 12.12 | 12.31 | 12.03 | 12.28 | 12.28 | qfq | 3,526,500 | 42,980,197 | 1.49% |
| 2026-05-08 | 11.91 | 12.15 | 11.91 | 12.10 | 12.10 | qfq | 3,582,193 | 43,187,199 | 1.77% |
| 2026-05-07 | 12.03 | 12.17 | 11.85 | 11.89 | 11.89 | qfq | 4,495,900 | 53,903,807 | -1.16% |
| 2026-05-06 | 11.95 | 12.25 | 11.93 | 12.03 | 12.03 | qfq | 6,301,207 | 76,123,548 | 1.18% |
| 2026-04-30 | 11.77 | 11.96 | 11.76 | 11.89 | 11.89 | qfq | 4,460,207 | 53,056,823 | 1.28% |
| 2026-04-29 | 11.68 | 11.86 | 11.56 | 11.74 | 11.74 | qfq | 5,290,000 | 62,239,842 | 0.43% |
| 2026-04-28 | 11.45 | 11.78 | 11.39 | 11.69 | 11.69 | qfq | 7,251,803 | 84,679,067 | 2.72% |
| 2026-04-27 | 11.16 | 11.39 | 11.05 | 11.38 | 11.38 | qfq | 3,764,789 | 42,281,893 | 1.43% |
| 2026-04-24 | 11.08 | 11.28 | 10.89 | 11.22 | 11.22 | qfq | 3,334,677 | 37,069,546 | 0.81% |
| 2026-04-23 | 11.25 | 11.30 | 11.07 | 11.13 | 11.13 | qfq | 2,582,200 | 28,826,164 | -1.07% |
| 2026-04-22 | 11.25 | 11.34 | 11.18 | 11.25 | 11.25 | qfq | 2,031,700 | 22,815,103 | -0.79% |
| 2026-04-21 | 11.29 | 11.43 | 11.22 | 11.34 | 11.34 | qfq | 3,243,600 | 36,729,355 | 0.44% |
| 2026-04-20 | 11.21 | 11.30 | 11.12 | 11.29 | 11.29 | qfq | 2,529,061 | 28,401,489 | 0.98% |
| 2026-04-17 | 11.36 | 11.42 | 11.08 | 11.18 | 11.18 | qfq | 3,137,800 | 35,174,180 | -1.93% |
| 2026-04-16 | 11.34 | 11.45 | 11.10 | 11.40 | 11.40 | qfq | 3,796,247 | 42,839,543 | 0.53% |
| 2026-04-15 | 11.21 | 11.49 | 11.11 | 11.34 | 11.34 | qfq | 4,359,677 | 49,358,645 | 1.80% |
| 2026-04-14 | 11.33 | 11.33 | 10.97 | 11.14 | 11.14 | qfq | 3,226,255 | 35,858,353 | -0.71% |
| 2026-04-13 | 11.35 | 11.35 | 11.05 | 11.22 | 11.22 | qfq | 3,267,878 | 36,513,785 | -1.32% |
| 2026-04-10 | 11.32 | 11.54 | 11.19 | 11.37 | 11.37 | qfq | 4,098,101 | 46,756,368 | 1.07% |
| 2026-04-09 | 11.67 | 11.67 | 11.18 | 11.25 | 11.25 | qfq | 4,785,200 | 54,328,806 | -3.43% |
| 2026-04-08 | 11.68 | 11.75 | 11.47 | 11.65 | 11.65 | qfq | 5,140,100 | 59,675,487 | 2.01% |
| 2026-04-07 | 11.21 | 11.54 | 10.99 | 11.42 | 11.42 | qfq | 5,742,690 | 65,046,057 | 2.06% |
| 2026-04-03 | 11.60 | 11.84 | 11.06 | 11.19 | 11.19 | qfq | 9,484,200 | 108,221,763 | -4.28% |
| 2026-04-02 | 11.51 | 12.45 | 11.51 | 11.69 | 11.69 | qfq | 11,567,637 | 136,390,821 | 1.56% |
| 2026-04-01 | 11.55 | 11.55 | 11.27 | 11.51 | 11.51 | qfq | 3,798,100 | 43,380,800 | 2.22% |
| 2026-03-31 | 11.40 | 11.68 | 11.19 | 11.26 | 11.26 | qfq | 3,500,100 | 39,947,220 | -1.05% |
| 2026-03-30 | 11.20 | 11.45 | 11.15 | 11.38 | 11.38 | qfq | 3,080,009 | 34,845,692 | 0.26% |
| 2026-03-27 | 10.94 | 11.35 | 10.76 | 11.35 | 11.35 | qfq | 4,014,409 | 44,884,704 | 3.18% |
| 2026-03-26 | 11.18 | 11.30 | 10.82 | 11.00 | 11.00 | qfq | 2,897,410 | 31,990,937 | -1.61% |
| 2026-03-25 | 11.08 | 11.32 | 11.03 | 11.18 | 11.18 | qfq | 3,927,610 | 43,902,467 | 0.99% |
| 2026-03-24 | 10.71 | 11.07 | 10.54 | 11.07 | 11.07 | qfq | 5,145,210 | 55,640,547 | 6.24% |
| 2026-03-23 | 11.10 | 11.17 | 10.31 | 10.42 | 10.42 | qfq | 6,459,200 | 69,333,731 | -7.38% |
| 2026-03-20 | 11.70 | 11.87 | 11.20 | 11.25 | 11.25 | qfq | 4,712,166 | 53,948,512 | -3.68% |
| 2026-03-19 | 11.98 | 12.09 | 11.63 | 11.68 | 11.68 | qfq | 3,564,762 | 42,110,582 | -3.39% |
| 2026-03-18 | 11.87 | 12.13 | 11.76 | 12.09 | 12.09 | qfq | 3,286,110 | 39,227,126 | 1.77% |
| 2026-03-17 | 12.09 | 12.20 | 11.88 | 11.88 | 11.88 | qfq | 3,459,700 | 41,721,832 | -1.57% |
| 2026-03-16 | 12.00 | 12.24 | 11.96 | 12.07 | 12.07 | qfq | 3,158,600 | 38,136,142 | -0.58% |
| 2026-03-13 | 12.06 | 12.32 | 12.01 | 12.14 | 12.14 | qfq | 3,021,342 | 36,828,772 | 0.33% |
| 2026-03-12 | 12.37 | 12.39 | 12.06 | 12.10 | 12.10 | qfq | 3,222,600 | 39,251,198 | -1.71% |
| 2026-03-11 | 12.68 | 12.68 | 12.27 | 12.31 | 12.31 | qfq | 4,092,100 | 50,822,190 | -2.38% |
| 2026-03-10 | 12.30 | 12.65 | 12.30 | 12.61 | 12.61 | qfq | 3,565,700 | 44,516,398 | 3.19% |
| 2026-03-09 | 12.21 | 12.38 | 12.08 | 12.22 | 12.22 | qfq | 4,312,345 | 52,589,336 | -1.13% |
| 2026-03-06 | 11.97 | 12.41 | 11.93 | 12.36 | 12.36 | qfq | 3,559,400 | 43,648,528 | 3.26% |
| 2026-03-05 | 12.15 | 12.23 | 11.75 | 11.97 | 11.97 | qfq | 4,451,748 | 53,744,191 | 0.59% |
| 2026-03-04 | 11.91 | 12.13 | 11.78 | 11.90 | 11.90 | qfq | 3,653,091 | 43,563,252 | -1.00% |
| 2026-03-03 | 12.37 | 12.56 | 11.99 | 12.02 | 12.02 | qfq | 6,248,840 | 76,656,118 | -2.83% |
| 2026-03-02 | 12.67 | 12.79 | 12.28 | 12.37 | 12.37 | qfq | 6,568,318 | 81,754,719 | -3.96% |
| 2026-02-27 | 12.81 | 12.89 | 12.70 | 12.88 | 12.88 | qfq | 3,520,300 | 45,170,975 | 0.16% |
| 2026-02-26 | 12.93 | 13.03 | 12.75 | 12.86 | 12.86 | qfq | 3,459,300 | 44,525,665 | -0.31% |
| 2026-02-25 | 12.89 | 13.10 | 12.81 | 12.90 | 12.90 | qfq | 3,723,899 | 48,300,084 | 0.31% |
| 2026-02-24 | 12.56 | 13.00 | 12.56 | 12.86 | 12.86 | qfq | 5,411,353 | 69,478,495 | 2.88% |
| 2026-02-13 | 12.53 | 12.68 | 12.47 | 12.50 | 12.50 | qfq | 3,020,108 | 37,996,548 | -0.24% |
| 2026-02-12 | 12.64 | 12.82 | 12.33 | 12.53 | 12.53 | qfq | 5,137,600 | 64,573,269 | -0.95% |
| 2026-02-11 | 12.64 | 12.72 | 12.50 | 12.65 | 12.65 | qfq | 3,895,398 | 49,159,964 | 0.80% |
| 2026-02-10 | 12.60 | 12.65 | 12.49 | 12.55 | 12.55 | qfq | 4,003,573 | 50,357,493 | -0.08% |
| 2026-02-09 | 12.57 | 12.66 | 12.43 | 12.56 | 12.56 | qfq | 6,129,136 | 77,015,702 | 1.45% |
| 2026-02-06 | 12.32 | 12.60 | 12.32 | 12.38 | 12.38 | qfq | 5,141,954 | 63,974,456 | 0.16% |
| 2026-02-05 | 12.35 | 12.66 | 12.28 | 12.36 | 12.36 | qfq | 7,070,059 | 88,157,063 | 0.08% |
| 2026-02-04 | 12.23 | 12.41 | 12.19 | 12.35 | 12.35 | qfq | 6,806,404 | 83,798,854 | 0.90% |
| 2026-02-03 | 12.27 | 12.33 | 12.03 | 12.24 | 12.24 | qfq | 5,467,385 | 66,694,952 | 0.33% |
| 2026-02-02 | 12.20 | 12.46 | 12.07 | 12.20 | 12.20 | qfq | 7,153,213 | 87,813,753 | 0.08% |
| 2026-01-30 | 12.00 | 12.30 | 11.80 | 12.19 | 12.19 | qfq | 8,946,728 | 107,632,850 | 0.00% |
| 2026-01-29 | 12.03 | 12.52 | 12.01 | 12.19 | 12.19 | qfq | 8,957,463 | 109,591,292 | -0.25% |
| 2026-01-28 | 12.55 | 12.55 | 12.08 | 12.22 | 12.22 | qfq | 14,089,071 | 172,646,437 | -3.55% |
| 2026-01-27 | 12.76 | 12.76 | 11.94 | 12.67 | 12.67 | qfq | 26,572,381 | 327,988,452 | -8.39% |
| 2026-01-26 | 14.23 | 14.32 | 13.78 | 13.83 | 13.83 | qfq | 15,180,067 | 211,378,739 | -3.62% |
| 2026-01-23 | 14.18 | 14.48 | 14.03 | 14.35 | 14.35 | qfq | 19,655,356 | 280,008,697 | 3.09% |
| 2026-01-22 | 13.58 | 14.12 | 13.53 | 13.92 | 13.92 | qfq | 15,799,145 | 219,453,108 | 3.11% |
| 2026-01-21 | 13.76 | 13.79 | 13.33 | 13.50 | 13.50 | qfq | 9,012,956 | 121,671,741 | -1.89% |
| 2026-01-20 | 13.52 | 13.83 | 13.30 | 13.76 | 13.76 | qfq | 16,434,800 | 223,193,939 | -1.08% |
| 2026-01-19 | 12.94 | 14.20 | 12.85 | 13.91 | 13.91 | qfq | 16,253,483 | 220,103,635 | 6.43% |
| 2026-01-16 | 13.40 | 13.44 | 12.93 | 13.07 | 13.07 | qfq | 9,366,000 | 122,679,934 | -2.10% |
| 2026-01-15 | 13.90 | 13.90 | 13.25 | 13.35 | 13.35 | qfq | 11,947,337 | 160,140,922 | -4.03% |
| 2026-01-14 | 13.76 | 14.18 | 13.43 | 13.91 | 13.91 | qfq | 20,326,400 | 281,027,164 | 1.09% |
| 2026-01-13 | 13.64 | 14.33 | 13.43 | 13.76 | 13.76 | qfq | 20,713,561 | 288,637,066 | 0.88% |
| 2026-01-12 | 13.71 | 13.73 | 13.30 | 13.64 | 13.64 | qfq | 12,532,604 | 169,251,673 | 0.15% |
| 2026-01-09 | 13.39 | 13.71 | 13.28 | 13.62 | 13.62 | qfq | 13,487,542 | 181,683,714 | 0.89% |
| 2026-01-08 | 13.00 | 13.59 | 12.85 | 13.50 | 13.50 | qfq | 18,424,652 | 245,213,457 | 5.47% |
| 2026-01-07 | 13.73 | 13.81 | 12.73 | 12.80 | 12.80 | qfq | 14,386,283 | 186,558,104 | -3.10% |
| 2026-01-06 | 13.33 | 14.18 | 13.12 | 13.21 | 13.21 | qfq | 17,847,100 | 239,921,465 | 0.92% |
| 2026-01-05 | 12.30 | 13.09 | 12.30 | 13.09 | 13.09 | qfq | 18,814,663 | 240,807,362 | 6.51% |
| 2025-12-31 | 13.00 | 13.02 | 12.10 | 12.29 | 12.29 | qfq | 16,080,740 | 199,380,065 | -6.11% |
| 2025-12-30 | 12.62 | 13.50 | 11.85 | 13.09 | 13.09 | qfq | 23,367,200 | 296,417,390 | 2.75% |
| 2025-12-29 | 13.50 | 13.50 | 12.49 | 12.74 | 12.74 | qfq | 15,358,195 | 196,370,655 | -4.64% |
| 2025-12-26 | 12.79 | 13.65 | 12.78 | 13.36 | 13.36 | qfq | 19,948,683 | 265,672,770 | 4.87% |
| 2025-12-25 | 12.82 | 12.88 | 12.56 | 12.74 | 12.74 | qfq | 7,288,446 | 92,518,036 | -0.70% |
| 2025-12-24 | 13.02 | 13.09 | 12.78 | 12.83 | 12.83 | qfq | 9,429,400 | 121,356,715 | -0.85% |
| 2025-12-23 | 13.04 | 13.24 | 12.77 | 12.94 | 12.94 | qfq | 12,412,110 | 161,105,748 | -1.30% |
| 2025-12-22 | 13.36 | 13.41 | 12.98 | 13.11 | 13.11 | qfq | 11,476,517 | 150,355,437 | -2.24% |
| 2025-12-19 | 13.32 | 13.52 | 12.68 | 13.41 | 13.41 | qfq | 22,071,484 | 290,437,074 | -0.81% |
| 2025-12-18 | 12.54 | 13.87 | 12.54 | 13.52 | 13.52 | qfq | 24,948,502 | 333,071,694 | 9.21% |
| 2025-12-17 | 11.96 | 12.94 | 11.96 | 12.38 | 12.38 | qfq | 14,249,244 | 177,586,252 | 3.95% |
| 2025-12-16 | 12.54 | 12.67 | 11.90 | 11.91 | 11.91 | qfq | 9,668,907 | 117,830,332 | -5.02% |
| 2025-12-15 | 11.73 | 12.80 | 11.73 | 12.54 | 12.54 | qfq | 16,789,285 | 208,309,799 | 6.54% |
| 2025-12-12 | 12.20 | 12.25 | 11.77 | 11.77 | 11.75 | qfq | 8,632,901 | 103,045,954 | -3.13% |
| 2025-12-11 | 12.73 | 12.81 | 12.11 | 12.15 | 12.13 | qfq | 11,049,959 | 135,899,682 | -4.56% |
| 2025-12-10 | 12.95 | 13.22 | 12.60 | 12.73 | 12.71 | qfq | 12,505,000 | 159,870,763 | -1.93% |
| 2025-12-09 | 13.45 | 13.45 | 12.83 | 12.98 | 12.96 | qfq | 13,699,405 | 178,477,924 | -4.42% |
| 2025-12-08 | 13.80 | 14.11 | 13.25 | 13.58 | 13.55 | qfq | 16,300,968 | 220,491,876 | 0.22% |
| 2025-12-05 | 13.56 | 13.81 | 13.24 | 13.55 | 13.52 | qfq | 17,920,344 | 241,554,997 | -1.67% |
| 2025-12-04 | 13.66 | 14.08 | 13.42 | 13.78 | 13.75 | qfq | 26,719,999 | 365,609,996 | -1.08% |
| 2025-12-03 | 13.06 | 14.85 | 12.91 | 13.93 | 13.90 | qfq | 38,782,741 | 538,842,741 | 6.58% |
| 2025-12-02 | 12.84 | 13.15 | 12.66 | 13.07 | 13.05 | qfq | 11,259,340 | 146,399,035 | 1.55% |
| 2025-12-01 | 12.83 | 12.99 | 12.76 | 12.87 | 12.85 | qfq | 7,711,100 | 99,305,420 | 0.31% |
| 2025-11-28 | 12.76 | 13.32 | 12.47 | 12.83 | 12.81 | qfq | 11,648,388 | 149,830,603 | 0.94% |
| 2025-11-27 | 12.61 | 12.75 | 12.38 | 12.71 | 12.69 | qfq | 6,798,649 | 85,534,698 | 0.63% |
| 2025-11-26 | 12.38 | 12.92 | 12.36 | 12.63 | 12.61 | qfq | 9,059,031 | 115,459,395 | 1.94% |
| 2025-11-25 | 12.11 | 12.53 | 12.06 | 12.39 | 12.37 | qfq | 5,412,116 | 66,876,753 | 2.91% |
| 2025-11-24 | 11.94 | 12.15 | 11.80 | 12.04 | 12.02 | qfq | 4,790,400 | 57,551,552 | 2.21% |
| 2025-11-21 | 12.30 | 12.52 | 11.71 | 11.78 | 11.76 | qfq | 7,324,541 | 87,642,194 | -4.92% |
| 2025-11-20 | 12.38 | 12.66 | 12.13 | 12.39 | 12.37 | qfq | 7,707,250 | 95,532,961 | 0.08% |
| 2025-11-19 | 12.73 | 12.83 | 12.25 | 12.38 | 12.36 | qfq | 7,430,021 | 92,494,776 | -2.13% |
| 2025-11-18 | 12.83 | 13.05 | 12.58 | 12.65 | 12.63 | qfq | 7,808,486 | 99,224,860 | -1.40% |
| 2025-11-17 | 13.20 | 13.25 | 12.76 | 12.83 | 12.81 | qfq | 11,038,254 | 142,107,608 | -1.84% |
| 2025-11-14 | 12.82 | 13.55 | 12.74 | 13.07 | 13.05 | qfq | 18,158,166 | 240,136,558 | 1.55% |
| 2025-11-13 | 13.06 | 13.10 | 12.63 | 12.87 | 12.85 | qfq | 15,739,216 | 202,230,984 | -3.09% |
| 2025-11-12 | 12.77 | 13.42 | 12.72 | 13.28 | 13.26 | qfq | 21,801,842 | 287,913,659 | 3.91% |
| 2025-11-11 | 12.65 | 12.89 | 12.43 | 12.78 | 12.76 | qfq | 8,103,750 | 103,243,429 | 1.91% |
| 2025-11-10 | 12.33 | 12.59 | 12.22 | 12.54 | 12.52 | qfq | 4,725,100 | 58,985,927 | 1.70% |
| 2025-11-07 | 12.25 | 12.44 | 12.23 | 12.33 | 12.31 | qfq | 3,635,028 | 44,834,206 | 0.33% |
| 2025-11-06 | 12.41 | 12.41 | 12.18 | 12.29 | 12.27 | qfq | 3,318,900 | 40,659,432 | -0.57% |
| 2025-11-05 | 12.30 | 12.39 | 12.15 | 12.36 | 12.34 | qfq | 4,116,700 | 50,741,163 | 0.49% |
| 2025-11-04 | 12.24 | 12.32 | 12.14 | 12.30 | 12.28 | qfq | 4,334,890 | 52,998,625 | 0.41% |
| 2025-11-03 | 12.13 | 12.31 | 12.12 | 12.25 | 12.23 | qfq | 5,340,400 | 65,338,880 | 1.07% |
| 2025-10-31 | 11.86 | 12.15 | 11.85 | 12.12 | 12.10 | qfq | 5,002,090 | 60,286,668 | 2.19% |
| 2025-10-30 | 12.09 | 12.09 | 11.81 | 11.86 | 11.84 | qfq | 4,158,600 | 49,567,227 | -1.50% |
| 2025-10-29 | 12.16 | 12.27 | 11.96 | 12.04 | 12.02 | qfq | 4,861,000 | 58,825,439 | -1.07% |
| 2025-10-28 | 12.25 | 12.30 | 12.09 | 12.17 | 12.15 | qfq | 4,011,862 | 48,821,790 | 0.41% |
| 2025-10-27 | 12.09 | 12.21 | 11.92 | 12.12 | 12.10 | qfq | 5,514,700 | 66,671,159 | 0.41% |
| 2025-10-24 | 12.11 | 12.22 | 12.02 | 12.07 | 12.05 | qfq | 4,948,900 | 59,883,379 | -0.41% |
| 2025-10-23 | 11.94 | 12.14 | 11.88 | 12.12 | 12.10 | qfq | 5,723,162 | 68,971,668 | 0.92% |
| 2025-10-22 | 11.92 | 12.09 | 11.86 | 12.01 | 11.99 | qfq | 5,335,100 | 64,126,682 | 0.84% |
| 2025-10-21 | 11.74 | 11.92 | 11.60 | 11.91 | 11.89 | qfq | 4,741,000 | 55,798,944 | 1.36% |
| 2025-10-20 | 11.41 | 11.78 | 11.40 | 11.75 | 11.73 | qfq | 5,349,300 | 62,218,835 | 3.07% |
| 2025-10-17 | 11.31 | 11.55 | 11.31 | 11.40 | 11.38 | qfq | 4,049,340 | 46,307,810 | 0.35% |
| 2025-10-16 | 11.34 | 11.47 | 11.27 | 11.36 | 11.34 | qfq | 2,895,100 | 32,923,995 | 0.18% |
| 2025-10-15 | 11.20 | 11.38 | 11.14 | 11.34 | 11.32 | qfq | 2,742,488 | 31,009,347 | 1.43% |
| 2025-10-14 | 11.26 | 11.35 | 11.11 | 11.18 | 11.16 | qfq | 2,589,065 | 29,070,986 | -0.09% |
| 2025-10-13 | 10.80 | 11.26 | 10.78 | 11.19 | 11.17 | qfq | 3,751,140 | 41,491,074 | -1.32% |
| 2025-10-10 | 11.17 | 11.44 | 11.13 | 11.34 | 11.32 | qfq | 4,295,400 | 48,655,473 | 1.89% |
| 2025-10-09 | 11.45 | 11.48 | 11.11 | 11.13 | 11.11 | qfq | 4,036,941 | 45,376,914 | -2.37% |
| 2025-09-30 | 11.32 | 11.46 | 11.32 | 11.40 | 11.38 | qfq | 1,905,178 | 21,712,276 | 0.53% |
| 2025-09-29 | 11.26 | 11.38 | 11.03 | 11.34 | 11.32 | qfq | 2,654,907 | 29,954,520 | 0.71% |
| 2025-09-26 | 11.21 | 11.38 | 11.08 | 11.26 | 11.24 | qfq | 2,401,900 | 27,077,998 | 0.00% |
| 2025-09-25 | 11.39 | 11.53 | 11.23 | 11.26 | 11.24 | qfq | 2,602,100 | 29,551,897 | -1.40% |
| 2025-09-24 | 11.21 | 11.45 | 11.16 | 11.42 | 11.40 | qfq | 3,186,900 | 36,219,958 | 1.51% |
| 2025-09-23 | 11.38 | 11.47 | 10.87 | 11.25 | 11.23 | qfq | 5,138,015 | 57,027,970 | -1.49% |
| 2025-09-22 | 11.50 | 11.66 | 11.30 | 11.42 | 11.40 | qfq | 3,470,600 | 39,615,578 | -0.61% |
| 2025-09-19 | 11.78 | 11.85 | 11.41 | 11.49 | 11.47 | qfq | 4,906,500 | 56,625,594 | -2.87% |
| 2025-09-18 | 11.95 | 12.30 | 11.78 | 11.83 | 11.81 | qfq | 6,979,771 | 83,481,893 | -1.25% |
| 2025-09-17 | 11.98 | 12.04 | 11.92 | 11.98 | 11.96 | qfq | 3,166,100 | 37,980,574 | 0.00% |
| 2025-09-16 | 11.90 | 12.00 | 11.84 | 11.98 | 11.96 | qfq | 3,068,000 | 36,617,596 | 0.76% |
| 2025-09-15 | 11.94 | 11.97 | 11.85 | 11.89 | 11.87 | qfq | 2,295,929 | 27,332,368 | -0.59% |
| 2025-09-12 | 12.08 | 12.08 | 11.90 | 11.96 | 11.94 | qfq | 3,417,499 | 40,965,203 | -0.66% |
| 2025-09-11 | 11.95 | 12.04 | 11.75 | 12.04 | 12.02 | qfq | 3,911,794 | 46,580,955 | 1.01% |
| 2025-09-10 | 11.88 | 12.04 | 11.84 | 11.92 | 11.90 | qfq | 2,863,528 | 34,206,704 | 0.68% |
| 2025-09-09 | 12.10 | 12.12 | 11.78 | 11.84 | 11.82 | qfq | 4,118,890 | 49,185,505 | -1.82% |
| 2025-09-08 | 11.89 | 12.07 | 11.87 | 12.06 | 12.04 | qfq | 3,579,046 | 42,911,229 | 1.60% |
| 2025-09-05 | 11.74 | 11.91 | 11.60 | 11.87 | 11.85 | qfq | 3,742,000 | 44,039,957 | 1.02% |
| 2025-09-04 | 11.56 | 11.94 | 11.56 | 11.75 | 11.73 | qfq | 5,934,006 | 69,924,822 | 1.64% |
| 2025-09-03 | 11.97 | 12.06 | 11.50 | 11.56 | 11.54 | qfq | 4,101,318 | 48,220,126 | -3.18% |
| 2025-09-02 | 12.18 | 12.20 | 11.74 | 11.94 | 11.92 | qfq | 4,854,513 | 57,865,535 | -2.29% |
| 2025-09-01 | 11.89 | 12.23 | 11.86 | 12.22 | 12.20 | qfq | 5,364,841 | 64,950,646 | 2.78% |
| 2025-08-29 | 11.85 | 12.05 | 11.84 | 11.89 | 11.87 | qfq | 4,556,073 | 54,418,955 | -0.34% |
| 2025-08-28 | 12.06 | 12.29 | 11.59 | 11.93 | 11.91 | qfq | 7,886,950 | 94,039,419 | -1.65% |
| 2025-08-27 | 12.67 | 12.70 | 12.13 | 12.13 | 12.11 | qfq | 9,990,851 | 123,806,826 | -3.81% |
| 2025-08-26 | 12.58 | 12.71 | 12.51 | 12.61 | 12.59 | qfq | 5,742,054 | 72,539,614 | 0.00% |
| 2025-08-25 | 12.67 | 12.76 | 12.52 | 12.61 | 12.59 | qfq | 7,172,900 | 90,610,383 | -0.47% |
| 2025-08-22 | 12.82 | 12.84 | 12.55 | 12.67 | 12.65 | qfq | 7,925,971 | 100,255,323 | -1.17% |
| 2025-08-21 | 13.00 | 13.09 | 12.81 | 12.82 | 12.80 | qfq | 6,758,600 | 87,141,189 | -1.54% |
| 2025-08-20 | 13.08 | 13.16 | 12.81 | 13.02 | 13.00 | qfq | 10,526,300 | 136,270,533 | -1.66% |
| 2025-08-19 | 12.87 | 13.50 | 12.86 | 13.24 | 13.22 | qfq | 19,126,041 | 254,085,347 | 3.36% |
| 2025-08-18 | 12.79 | 13.02 | 12.71 | 12.81 | 12.79 | qfq | 9,789,435 | 125,914,663 | 0.39% |
| 2025-08-15 | 12.66 | 12.85 | 12.51 | 12.76 | 12.74 | qfq | 9,311,660 | 118,251,059 | 1.19% |
| 2025-08-14 | 13.13 | 13.29 | 12.59 | 12.61 | 12.59 | qfq | 14,385,163 | 185,272,542 | -4.83% |
| 2025-08-13 | 13.42 | 13.49 | 13.11 | 13.25 | 13.23 | qfq | 14,392,572 | 190,798,703 | -1.41% |
| 2025-08-12 | 13.73 | 13.97 | 13.26 | 13.44 | 13.41 | qfq | 16,865,720 | 227,808,059 | -1.61% |
| 2025-08-11 | 13.85 | 14.04 | 13.57 | 13.66 | 13.63 | qfq | 24,292,832 | 333,922,148 | -4.01% |
| 2025-08-08 | 13.28 | 14.89 | 12.70 | 14.23 | 14.20 | qfq | 37,582,778 | 521,225,513 | 7.72% |
| 2025-08-07 | 13.29 | 13.88 | 13.20 | 13.21 | 13.19 | qfq | 18,328,346 | 246,191,195 | -2.00% |
| 2025-08-06 | 13.59 | 13.72 | 13.16 | 13.48 | 13.45 | qfq | 27,187,071 | 364,527,249 | -3.65% |
| 2025-08-05 | 12.83 | 14.26 | 12.83 | 13.99 | 13.96 | qfq | 34,980,268 | 470,659,430 | 5.82% |
| 2025-08-04 | 12.82 | 13.38 | 12.45 | 13.22 | 13.20 | qfq | 31,665,583 | 405,452,189 | -3.01% |
| 2025-08-01 | 12.54 | 14.90 | 12.41 | 13.63 | 13.60 | qfq | 41,541,850 | 564,297,245 | 8.87% |
| 2025-07-31 | 12.75 | 13.66 | 12.40 | 12.52 | 12.50 | qfq | 33,744,485 | 436,751,994 | 3.81% |
| 2025-07-30 | 11.99 | 12.32 | 11.75 | 12.06 | 12.04 | qfq | 15,319,330 | 184,651,685 | 2.12% |
| 2025-07-29 | 12.39 | 12.72 | 11.79 | 11.81 | 11.79 | qfq | 12,833,985 | 154,263,199 | -1.34% |
| 2025-07-28 | 11.85 | 12.09 | 11.85 | 11.97 | 11.95 | qfq | 5,829,019 | 69,869,041 | 0.93% |
| 2025-07-25 | 11.79 | 11.95 | 11.70 | 11.86 | 11.84 | qfq | 4,855,300 | 57,564,430 | 0.34% |
| 2025-07-24 | 11.66 | 11.91 | 11.66 | 11.82 | 11.80 | qfq | 4,148,500 | 49,031,527 | 0.85% |
| 2025-07-23 | 11.69 | 11.84 | 11.58 | 11.72 | 11.70 | qfq | 4,719,420 | 55,368,858 | 0.17% |
| 2025-07-22 | 11.92 | 11.93 | 11.66 | 11.70 | 11.68 | qfq | 6,924,200 | 81,530,834 | -2.17% |
| 2025-07-21 | 11.77 | 12.00 | 11.66 | 11.96 | 11.94 | qfq | 7,265,700 | 86,185,176 | 1.79% |
| 2025-07-18 | 11.77 | 11.94 | 11.64 | 11.75 | 11.73 | qfq | 5,636,700 | 66,248,206 | -0.25% |
| 2025-07-17 | 11.53 | 11.86 | 11.51 | 11.78 | 11.76 | qfq | 6,692,300 | 78,487,246 | 1.99% |
| 2025-07-16 | 11.38 | 11.56 | 11.34 | 11.55 | 11.53 | qfq | 3,780,700 | 43,453,926 | 0.96% |
| 2025-07-15 | 11.57 | 11.62 | 11.25 | 11.44 | 11.42 | qfq | 4,546,200 | 51,820,047 | -1.38% |
| 2025-07-14 | 11.47 | 11.64 | 11.44 | 11.60 | 11.58 | qfq | 4,554,400 | 52,644,849 | 1.22% |
| 2025-07-11 | 11.49 | 11.53 | 11.28 | 11.46 | 11.44 | qfq | 4,326,400 | 49,440,846 | -0.26% |
| 2025-07-10 | 11.45 | 11.59 | 11.36 | 11.49 | 11.47 | qfq | 5,129,100 | 58,803,863 | 0.70% |
| 2025-07-09 | 11.36 | 11.45 | 11.27 | 11.41 | 11.39 | qfq | 3,863,600 | 43,983,441 | 0.26% |
| 2025-07-08 | 11.25 | 11.39 | 11.20 | 11.38 | 11.36 | qfq | 3,670,200 | 41,515,959 | 0.98% |
| 2025-07-07 | 11.15 | 11.36 | 11.14 | 11.27 | 11.25 | qfq | 3,335,900 | 37,479,766 | 0.36% |
| 2025-07-04 | 11.31 | 11.42 | 11.20 | 11.23 | 11.13 | qfq | 4,378,830 | 49,423,667 | -1.23% |
| 2025-07-03 | 11.23 | 11.38 | 11.22 | 11.37 | 11.27 | qfq | 3,450,130 | 39,014,056 | 0.62% |
| 2025-07-02 | 11.27 | 11.40 | 11.17 | 11.30 | 11.20 | qfq | 5,197,900 | 58,592,367 | 0.27% |
| 2025-07-01 | 11.12 | 11.28 | 11.09 | 11.27 | 11.17 | qfq | 4,692,830 | 52,539,741 | 1.62% |
| 2025-06-30 | 11.08 | 11.11 | 10.90 | 11.09 | 10.99 | qfq | 3,754,900 | 41,477,613 | 1.00% |
| 2025-06-27 | 11.05 | 11.38 | 10.96 | 10.98 | 10.88 | qfq | 6,503,799 | 72,414,533 | -0.81% |
| 2025-06-26 | 10.85 | 11.20 | 10.77 | 11.07 | 10.97 | qfq | 5,662,100 | 62,311,548 | 2.03% |
| 2025-06-25 | 10.92 | 10.94 | 10.73 | 10.85 | 10.75 | qfq | 3,223,900 | 34,966,538 | -0.28% |
| 2025-06-24 | 10.48 | 10.92 | 10.42 | 10.88 | 10.78 | qfq | 4,635,431 | 49,873,032 | 4.02% |
| 2025-06-23 | 10.20 | 10.47 | 10.11 | 10.46 | 10.36 | qfq | 2,943,285 | 30,452,827 | 2.35% |
| 2025-06-20 | 10.38 | 10.44 | 10.22 | 10.22 | 10.13 | qfq | 2,827,000 | 29,167,224 | -1.06% |
| 2025-06-19 | 10.68 | 10.74 | 10.31 | 10.33 | 10.24 | qfq | 4,113,500 | 43,042,788 | -3.28% |
| 2025-06-18 | 10.85 | 10.95 | 10.66 | 10.68 | 10.58 | qfq | 4,528,200 | 48,719,729 | -2.73% |
| 2025-06-17 | 10.92 | 11.25 | 10.88 | 10.98 | 10.88 | qfq | 7,935,900 | 87,513,352 | 0.73% |
| 2025-06-16 | 10.86 | 11.06 | 10.79 | 10.90 | 10.80 | qfq | 3,268,000 | 35,803,164 | 0.37% |
| 2025-06-13 | 11.11 | 11.18 | 10.80 | 10.86 | 10.76 | qfq | 4,787,800 | 52,294,928 | -2.43% |
| 2025-06-12 | 11.14 | 11.26 | 11.03 | 11.13 | 11.03 | qfq | 4,142,000 | 46,169,332 | -0.09% |
| 2025-06-11 | 11.19 | 11.30 | 11.14 | 11.14 | 11.04 | qfq | 4,053,300 | 45,377,568 | -0.45% |
| 2025-06-10 | 11.20 | 11.42 | 11.03 | 11.19 | 11.09 | qfq | 6,488,246 | 72,825,372 | -0.09% |
| 2025-06-09 | 11.04 | 11.21 | 10.99 | 11.20 | 11.10 | qfq | 5,967,556 | 66,609,959 | 0.99% |
| 2025-06-06 | 11.00 | 11.16 | 10.96 | 11.09 | 10.99 | qfq | 4,780,900 | 52,871,911 | 0.64% |
| 2025-06-05 | 11.12 | 11.20 | 10.95 | 11.02 | 10.92 | qfq | 4,645,500 | 51,235,331 | -1.61% |
| 2025-06-04 | 11.24 | 11.29 | 11.05 | 11.20 | 11.10 | qfq | 5,244,200 | 58,371,728 | 0.63% |
| 2025-06-03 | 10.92 | 11.22 | 10.83 | 11.13 | 11.03 | qfq | 6,875,800 | 76,183,262 | 1.46% |
| 2025-05-30 | 10.88 | 11.24 | 10.88 | 10.97 | 10.87 | qfq | 7,491,200 | 82,645,091 | 0.27% |
| 2025-05-29 | 10.70 | 10.96 | 10.63 | 10.94 | 10.84 | qfq | 3,792,600 | 41,167,651 | 2.43% |
| 2025-05-28 | 10.79 | 10.87 | 10.60 | 10.68 | 10.58 | qfq | 2,723,200 | 29,128,054 | -1.39% |
| 2025-05-27 | 10.69 | 10.87 | 10.61 | 10.83 | 10.73 | qfq | 3,333,000 | 35,858,479 | 1.50% |
| 2025-05-26 | 10.65 | 10.72 | 10.54 | 10.67 | 10.57 | qfq | 2,833,500 | 30,142,941 | -0.19% |
| 2025-05-23 | 10.69 | 10.96 | 10.65 | 10.69 | 10.59 | qfq | 4,882,146 | 52,737,650 | 0.09% |
| 2025-05-22 | 10.86 | 11.02 | 10.63 | 10.68 | 10.58 | qfq | 5,266,200 | 56,896,938 | -2.38% |
| 2025-05-21 | 11.02 | 11.31 | 10.94 | 10.94 | 10.84 | qfq | 6,835,800 | 75,700,430 | -0.82% |
| 2025-05-20 | 10.74 | 11.04 | 10.72 | 11.03 | 10.93 | qfq | 5,889,000 | 64,356,572 | 2.70% |
| 2025-05-19 | 10.72 | 10.83 | 10.59 | 10.74 | 10.64 | qfq | 3,429,700 | 36,664,597 | 0.00% |
| 2025-05-16 | 10.59 | 10.86 | 10.55 | 10.74 | 10.64 | qfq | 4,270,146 | 45,689,751 | 1.03% |
| 2025-05-15 | 10.52 | 10.70 | 10.41 | 10.63 | 10.53 | qfq | 4,165,800 | 44,169,476 | 0.66% |
| 2025-05-14 | 10.61 | 10.69 | 10.48 | 10.56 | 10.46 | qfq | 3,223,181 | 34,007,145 | -0.75% |
| 2025-05-13 | 10.74 | 10.84 | 10.57 | 10.64 | 10.54 | qfq | 3,418,081 | 36,481,430 | 0.09% |
| 2025-05-12 | 10.52 | 10.88 | 10.45 | 10.63 | 10.53 | qfq | 4,126,700 | 43,775,215 | 1.43% |
| 2025-05-09 | 10.61 | 10.68 | 10.47 | 10.48 | 10.38 | qfq | 2,902,900 | 30,606,122 | -1.60% |
| 2025-05-08 | 10.51 | 10.69 | 10.47 | 10.65 | 10.55 | qfq | 4,639,081 | 49,265,524 | 1.33% |
| 2025-05-07 | 10.55 | 10.98 | 10.45 | 10.51 | 10.41 | qfq | 6,913,267 | 73,559,788 | 0.38% |
| 2025-05-06 | 10.31 | 10.49 | 10.31 | 10.47 | 10.37 | qfq | 3,736,100 | 38,918,116 | 2.45% |
| 2025-04-30 | 10.03 | 10.34 | 10.03 | 10.22 | 10.13 | qfq | 3,365,000 | 34,497,892 | 1.39% |
| 2025-04-29 | 9.94 | 10.15 | 9.88 | 10.08 | 9.99 | qfq | 3,148,500 | 31,696,247 | 1.92% |
| 2025-04-28 | 10.10 | 10.19 | 9.83 | 9.89 | 9.80 | qfq | 4,203,100 | 41,798,911 | -2.85% |
| 2025-04-25 | 10.27 | 10.43 | 10.16 | 10.18 | 10.09 | qfq | 3,673,773 | 37,741,662 | -0.88% |
| 2025-04-24 | 10.30 | 10.50 | 10.14 | 10.27 | 10.18 | qfq | 3,383,500 | 34,867,986 | -0.77% |
| 2025-04-23 | 10.44 | 10.49 | 10.30 | 10.35 | 10.26 | qfq | 3,260,200 | 33,795,231 | 0.19% |
| 2025-04-22 | 10.37 | 10.47 | 10.21 | 10.33 | 10.24 | qfq | 4,434,198 | 45,724,727 | -0.67% |
| 2025-04-21 | 10.10 | 10.49 | 9.98 | 10.40 | 10.30 | qfq | 5,829,000 | 60,051,995 | -0.38% |
| 2025-04-18 | 10.52 | 10.83 | 10.32 | 10.44 | 10.34 | qfq | 4,576,900 | 48,098,803 | -1.14% |
| 2025-04-17 | 10.54 | 10.64 | 10.35 | 10.56 | 10.46 | qfq | 3,378,900 | 35,713,566 | 0.96% |
| 2025-04-16 | 10.55 | 10.65 | 10.22 | 10.46 | 10.36 | qfq | 4,430,500 | 46,246,251 | -1.69% |
| 2025-04-15 | 10.69 | 10.80 | 10.50 | 10.64 | 10.54 | qfq | 3,698,706 | 39,395,122 | -0.47% |
| 2025-04-14 | 10.48 | 10.85 | 10.48 | 10.69 | 10.59 | qfq | 4,961,900 | 52,971,694 | 3.19% |
| 2025-04-11 | 10.40 | 10.65 | 10.29 | 10.36 | 10.27 | qfq | 5,964,200 | 62,300,676 | -1.33% |
| 2025-04-10 | 10.05 | 10.79 | 10.05 | 10.50 | 10.40 | qfq | 10,730,560 | 112,237,345 | 6.82% |
| 2025-04-09 | 9.57 | 9.88 | 8.71 | 9.83 | 9.74 | qfq | 8,826,100 | 82,248,974 | 1.24% |
| 2025-04-08 | 9.40 | 10.09 | 9.40 | 9.71 | 9.62 | qfq | 8,188,154 | 79,909,697 | 4.41% |
| 2025-04-07 | 10.90 | 11.06 | 9.20 | 9.30 | 9.22 | qfq | 10,474,806 | 103,913,478 | -18.85% |
| 2025-04-03 | 11.27 | 11.59 | 11.25 | 11.46 | 11.36 | qfq | 4,303,900 | 49,368,127 | 0.09% |
| 2025-04-02 | 11.43 | 11.57 | 11.28 | 11.45 | 11.35 | qfq | 5,542,800 | 63,430,231 | 0.53% |
| 2025-04-01 | 11.10 | 11.62 | 11.09 | 11.39 | 11.29 | qfq | 9,537,200 | 109,473,271 | 2.24% |
| 2025-03-31 | 11.84 | 11.88 | 11.01 | 11.14 | 11.04 | qfq | 9,640,783 | 109,253,284 | -5.75% |
| 2025-03-28 | 11.54 | 11.86 | 11.49 | 11.82 | 11.71 | qfq | 7,549,941 | 88,445,890 | 1.37% |
| 2025-03-27 | 11.62 | 11.79 | 11.46 | 11.66 | 11.55 | qfq | 6,443,806 | 74,624,510 | -0.51% |
| 2025-03-26 | 11.63 | 11.92 | 11.48 | 11.72 | 11.61 | qfq | 8,338,500 | 97,444,476 | -1.18% |
| 2025-03-25 | 11.42 | 11.94 | 11.27 | 11.86 | 11.75 | qfq | 13,008,498 | 151,608,159 | 3.85% |
| 2025-03-24 | 11.72 | 11.76 | 11.14 | 11.42 | 11.32 | qfq | 8,999,579 | 102,824,817 | -2.48% |
| 2025-03-21 | 11.94 | 12.03 | 11.68 | 11.71 | 11.60 | qfq | 9,255,052 | 109,347,846 | -0.93% |
| 2025-03-20 | 12.04 | 12.06 | 11.78 | 11.82 | 11.71 | qfq | 11,259,724 | 133,545,108 | -1.83% |
| 2025-03-19 | 12.15 | 12.33 | 12.00 | 12.04 | 11.93 | qfq | 13,591,898 | 165,220,751 | -0.82% |
| 2025-03-18 | 12.24 | 12.36 | 12.02 | 12.14 | 12.03 | qfq | 15,835,900 | 192,698,659 | -0.82% |
| 2025-03-17 | 12.88 | 12.90 | 12.21 | 12.24 | 12.13 | qfq | 33,474,193 | 415,798,989 | -5.92% |
| 2025-03-14 | 11.20 | 13.01 | 10.90 | 13.01 | 12.89 | qfq | 28,523,409 | 342,852,451 | 20.02% |
| 2025-03-13 | 10.75 | 10.86 | 10.65 | 10.84 | 10.74 | qfq | 3,014,064 | 32,427,170 | 0.46% |
| 2025-03-12 | 10.83 | 10.91 | 10.77 | 10.79 | 10.69 | qfq | 2,781,100 | 30,130,625 | -0.28% |
| 2025-03-11 | 10.80 | 10.86 | 10.65 | 10.82 | 10.72 | qfq | 3,588,700 | 38,597,956 | -1.19% |
| 2025-03-10 | 10.75 | 11.10 | 10.75 | 10.95 | 10.85 | qfq | 4,259,002 | 46,636,072 | 1.96% |
| 2025-03-07 | 10.88 | 10.93 | 10.66 | 10.74 | 10.64 | qfq | 2,960,141 | 31,926,331 | -1.74% |
| 2025-03-06 | 10.85 | 10.98 | 10.75 | 10.93 | 10.83 | qfq | 3,496,985 | 38,077,383 | 0.74% |
| 2025-03-05 | 10.95 | 10.98 | 10.68 | 10.85 | 10.75 | qfq | 3,317,000 | 35,710,078 | -1.09% |
| 2025-03-04 | 10.71 | 10.99 | 10.69 | 10.97 | 10.87 | qfq | 2,535,700 | 27,608,748 | 1.48% |
| 2025-03-03 | 10.68 | 10.97 | 10.66 | 10.81 | 10.71 | qfq | 3,343,762 | 36,244,681 | 1.22% |
| 2025-02-28 | 10.99 | 11.06 | 10.66 | 10.68 | 10.58 | qfq | 3,647,909 | 39,591,234 | -3.17% |
| 2025-02-27 | 11.10 | 11.17 | 10.84 | 11.03 | 10.93 | qfq | 3,392,062 | 37,333,047 | -0.81% |
| 2025-02-26 | 10.84 | 11.13 | 10.84 | 11.12 | 11.02 | qfq | 4,586,254 | 50,588,767 | 1.00% |
| 2025-02-25 | 10.90 | 11.35 | 10.77 | 11.01 | 10.91 | qfq | 5,396,815 | 59,614,552 | 0.73% |
| 2025-02-24 | 10.87 | 10.96 | 10.77 | 10.93 | 10.83 | qfq | 2,566,572 | 27,911,801 | 0.28% |
| 2025-02-21 | 11.02 | 11.07 | 10.81 | 10.90 | 10.80 | qfq | 2,461,600 | 26,792,906 | -1.09% |
| 2025-02-20 | 10.84 | 11.16 | 10.84 | 11.02 | 10.92 | qfq | 2,821,200 | 31,159,176 | 1.66% |
| 2025-02-19 | 10.68 | 10.87 | 10.65 | 10.84 | 10.74 | qfq | 2,335,700 | 25,187,586 | 1.50% |
| 2025-02-18 | 11.15 | 11.15 | 10.66 | 10.68 | 10.58 | qfq | 3,513,000 | 38,172,266 | -4.22% |
| 2025-02-17 | 11.08 | 11.24 | 11.04 | 11.15 | 11.05 | qfq | 3,541,900 | 39,452,266 | 0.72% |
| 2025-02-14 | 10.94 | 11.19 | 10.89 | 11.07 | 10.97 | qfq | 3,035,347 | 33,681,497 | 0.82% |
| 2025-02-13 | 10.94 | 11.23 | 10.82 | 10.98 | 10.88 | qfq | 3,122,369 | 34,302,135 | 0.27% |
| 2025-02-12 | 10.97 | 11.04 | 10.84 | 10.95 | 10.85 | qfq | 2,137,500 | 23,342,073 | -0.45% |
| 2025-02-11 | 11.14 | 11.18 | 10.93 | 11.00 | 10.90 | qfq | 2,568,900 | 28,260,310 | -1.35% |
| 2025-02-10 | 10.83 | 11.16 | 10.83 | 11.15 | 11.05 | qfq | 3,548,262 | 39,136,217 | 2.76% |
| 2025-02-07 | 10.73 | 10.95 | 10.62 | 10.85 | 10.75 | qfq | 2,910,911 | 31,564,656 | 1.12% |
| 2025-02-06 | 10.59 | 10.74 | 10.43 | 10.73 | 10.63 | qfq | 2,638,300 | 27,960,535 | 1.32% |
| 2025-02-05 | 10.47 | 10.59 | 10.47 | 10.59 | 10.49 | qfq | 2,165,200 | 22,796,646 | 2.32% |
| 2025-01-27 | 10.40 | 10.58 | 10.35 | 10.35 | 10.26 | qfq | 2,462,700 | 25,752,108 | 0.10% |
| 2025-01-24 | 10.22 | 10.36 | 10.21 | 10.34 | 10.25 | qfq | 2,194,500 | 22,592,464 | 0.58% |
| 2025-01-23 | 10.39 | 10.45 | 10.26 | 10.28 | 10.19 | qfq | 2,300,400 | 23,855,513 | 0.19% |
| 2025-01-22 | 10.23 | 10.29 | 10.13 | 10.26 | 10.17 | qfq | 1,685,900 | 17,206,357 | -0.29% |
| 2025-01-21 | 10.40 | 10.53 | 10.20 | 10.29 | 10.20 | qfq | 2,234,500 | 22,990,124 | -1.06% |
| 2025-01-20 | 10.28 | 10.45 | 10.15 | 10.40 | 10.30 | qfq | 3,690,245 | 38,141,988 | 1.86% |
| 2025-01-17 | 10.30 | 10.62 | 10.10 | 10.21 | 10.12 | qfq | 3,445,444 | 35,350,484 | -0.39% |
| 2025-01-16 | 10.20 | 10.34 | 10.11 | 10.25 | 10.16 | qfq | 2,903,543 | 29,739,092 | 0.99% |
| 2025-01-15 | 10.25 | 10.37 | 10.03 | 10.15 | 10.06 | qfq | 2,803,300 | 28,507,543 | -0.49% |
| 2025-01-14 | 9.89 | 10.22 | 9.80 | 10.20 | 10.11 | qfq | 3,893,744 | 39,127,798 | 4.19% |
| 2025-01-13 | 9.69 | 9.86 | 9.41 | 9.79 | 9.70 | qfq | 3,255,777 | 31,546,709 | 0.31% |
| 2025-01-10 | 10.25 | 10.28 | 9.76 | 9.76 | 9.67 | qfq | 4,888,800 | 49,050,088 | -5.24% |
| 2025-01-09 | 10.44 | 10.59 | 10.13 | 10.30 | 10.21 | qfq | 6,510,700 | 67,451,496 | -3.01% |
| 2025-01-08 | 10.40 | 11.20 | 10.36 | 10.62 | 10.52 | qfq | 9,830,328 | 105,175,196 | 5.36% |
| 2025-01-07 | 10.12 | 10.25 | 9.86 | 10.08 | 9.99 | qfq | 3,126,800 | 31,315,472 | -0.20% |
| 2025-01-06 | 10.00 | 10.26 | 9.65 | 10.10 | 10.01 | qfq | 3,261,067 | 32,864,718 | 2.02% |
| 2025-01-03 | 10.36 | 10.40 | 9.90 | 9.90 | 9.81 | qfq | 2,734,400 | 27,620,158 | -3.60% |
| 2025-01-02 | 10.44 | 10.66 | 10.21 | 10.27 | 10.18 | qfq | 2,536,700 | 26,553,046 | -1.63% |
| 2024-12-31 | 10.66 | 10.86 | 10.44 | 10.44 | 10.34 | qfq | 2,322,077 | 24,689,238 | -2.16% |
| 2024-12-30 | 10.68 | 10.81 | 10.44 | 10.67 | 10.57 | qfq | 2,429,977 | 25,804,902 | -1.39% |
| 2024-12-27 | 10.60 | 10.91 | 10.52 | 10.82 | 10.72 | qfq | 3,126,700 | 33,772,673 | 1.60% |
| 2024-12-26 | 10.63 | 10.74 | 10.50 | 10.65 | 10.55 | qfq | 2,480,700 | 26,448,470 | 0.47% |
| 2024-12-25 | 10.76 | 10.84 | 10.37 | 10.60 | 10.50 | qfq | 3,285,000 | 34,647,892 | -1.49% |
| 2024-12-24 | 10.68 | 10.84 | 10.51 | 10.76 | 10.66 | qfq | 3,035,362 | 32,418,492 | 0.84% |
| 2024-12-23 | 11.24 | 11.29 | 10.61 | 10.67 | 10.57 | qfq | 5,498,079 | 59,716,064 | -5.49% |
| 2024-12-20 | 11.10 | 11.30 | 11.07 | 11.29 | 11.19 | qfq | 3,528,343 | 39,571,177 | 1.90% |
| 2024-12-19 | 11.16 | 11.20 | 10.87 | 11.08 | 10.98 | qfq | 4,719,000 | 52,032,335 | -0.98% |
| 2024-12-18 | 11.52 | 11.52 | 11.09 | 11.19 | 11.09 | qfq | 4,729,800 | 53,316,079 | -1.76% |
| 2024-12-17 | 12.16 | 12.17 | 11.27 | 11.39 | 11.29 | qfq | 7,960,700 | 92,153,160 | -6.41% |
| 2024-12-16 | 12.26 | 12.69 | 11.97 | 12.17 | 12.06 | qfq | 7,761,200 | 95,102,472 | -0.41% |
| 2024-12-13 | 12.34 | 12.75 | 12.13 | 12.22 | 12.11 | qfq | 12,759,200 | 159,010,990 | -0.97% |
| 2024-12-12 | 12.07 | 12.44 | 12.02 | 12.34 | 12.23 | qfq | 8,104,281 | 99,496,413 | 2.24% |
| 2024-12-11 | 11.86 | 12.07 | 11.82 | 12.07 | 11.96 | qfq | 4,299,600 | 51,559,527 | 1.60% |
| 2024-12-10 | 12.15 | 12.29 | 11.84 | 11.88 | 11.77 | qfq | 6,023,913 | 72,604,505 | 0.00% |
| 2024-12-09 | 11.96 | 12.08 | 11.74 | 11.88 | 11.77 | qfq | 5,133,551 | 61,281,032 | -0.17% |
| 2024-12-06 | 11.65 | 12.13 | 11.65 | 11.90 | 11.79 | qfq | 5,739,600 | 68,114,419 | 1.80% |
| 2024-12-05 | 11.57 | 11.74 | 11.54 | 11.69 | 11.58 | qfq | 3,536,600 | 41,286,112 | 0.43% |
| 2024-12-04 | 11.91 | 11.91 | 11.51 | 11.64 | 11.53 | qfq | 4,646,800 | 54,545,614 | -2.43% |
| 2024-12-03 | 12.01 | 12.01 | 11.73 | 11.93 | 11.82 | qfq | 4,385,510 | 52,061,827 | -0.58% |
| 2024-12-02 | 11.83 | 12.08 | 11.82 | 12.00 | 11.89 | qfq | 6,032,355 | 72,216,072 | 1.35% |
| 2024-11-29 | 11.88 | 12.00 | 11.53 | 11.84 | 11.73 | qfq | 8,861,154 | 104,362,025 | -0.84% |
| 2024-11-28 | 11.56 | 12.40 | 11.52 | 11.94 | 11.83 | qfq | 12,981,758 | 155,410,858 | 2.75% |
| 2024-11-27 | 11.85 | 11.94 | 11.04 | 11.62 | 11.51 | qfq | 9,618,971 | 109,186,099 | -3.81% |
| 2024-11-26 | 11.45 | 12.09 | 11.40 | 12.08 | 11.97 | qfq | 10,269,200 | 121,368,096 | 5.13% |
| 2024-11-25 | 11.36 | 11.60 | 11.27 | 11.49 | 11.38 | qfq | 3,318,181 | 37,939,725 | 2.50% |
| 2024-11-22 | 11.61 | 11.74 | 11.20 | 11.21 | 11.11 | qfq | 4,565,100 | 52,458,128 | -3.94% |
| 2024-11-21 | 11.55 | 11.83 | 11.45 | 11.67 | 11.56 | qfq | 3,600,492 | 42,070,494 | 0.43% |
| 2024-11-20 | 11.36 | 11.65 | 11.30 | 11.62 | 11.51 | qfq | 3,810,654 | 43,906,213 | 2.38% |
| 2024-11-19 | 11.15 | 11.35 | 11.05 | 11.35 | 11.25 | qfq | 3,583,200 | 40,259,494 | 1.79% |
| 2024-11-18 | 11.52 | 11.63 | 11.06 | 11.15 | 11.05 | qfq | 4,357,200 | 49,200,489 | -2.62% |
| 2024-11-15 | 11.69 | 11.93 | 11.43 | 11.45 | 11.35 | qfq | 4,683,600 | 54,924,113 | -2.05% |
| 2024-11-14 | 12.03 | 12.17 | 11.69 | 11.69 | 11.58 | qfq | 6,305,604 | 75,119,385 | -4.02% |
| 2024-11-13 | 12.30 | 12.75 | 11.93 | 12.18 | 12.07 | qfq | 11,644,256 | 142,008,118 | -3.18% |
| 2024-11-12 | 12.19 | 13.00 | 12.19 | 12.58 | 12.47 | qfq | 17,114,077 | 217,394,503 | 3.20% |
| 2024-11-11 | 12.00 | 12.20 | 11.90 | 12.19 | 12.08 | qfq | 7,159,808 | 86,519,073 | 0.25% |
| 2024-11-08 | 12.30 | 12.57 | 12.08 | 12.16 | 12.05 | qfq | 10,196,192 | 125,252,694 | -1.14% |
| 2024-11-07 | 11.88 | 12.46 | 11.82 | 12.30 | 12.19 | qfq | 10,903,746 | 133,346,445 | 2.76% |
| 2024-11-06 | 11.80 | 12.20 | 11.65 | 11.97 | 11.86 | qfq | 11,644,926 | 139,049,698 | 0.67% |
| 2024-11-05 | 11.54 | 12.00 | 11.45 | 11.89 | 11.78 | qfq | 9,270,346 | 108,848,779 | 2.59% |
| 2024-11-04 | 11.46 | 11.79 | 11.30 | 11.59 | 11.48 | qfq | 9,552,500 | 109,666,170 | -0.60% |
| 2024-11-01 | 11.55 | 12.26 | 11.09 | 11.66 | 11.55 | qfq | 14,004,430 | 162,896,039 | 1.13% |
| 2024-10-31 | 11.56 | 11.82 | 11.40 | 11.53 | 11.42 | qfq | 11,418,417 | 132,070,968 | -1.20% |
| 2024-10-30 | 12.00 | 12.35 | 11.48 | 11.67 | 11.56 | qfq | 12,952,137 | 153,270,213 | -2.26% |
| 2024-10-29 | 13.77 | 13.77 | 11.93 | 11.94 | 11.83 | qfq | 22,746,899 | 290,053,399 | -2.13% |
| 2024-10-28 | 12.10 | 12.44 | 11.81 | 12.20 | 12.09 | qfq | 16,260,796 | 196,875,799 | -0.81% |
| 2024-10-25 | 11.55 | 12.30 | 11.44 | 12.30 | 12.19 | qfq | 16,998,880 | 201,620,042 | 4.86% |
| 2024-10-24 | 11.12 | 12.06 | 11.10 | 11.73 | 11.62 | qfq | 13,391,610 | 155,665,772 | 4.36% |
| 2024-10-23 | 11.34 | 11.35 | 11.08 | 11.24 | 11.14 | qfq | 7,329,000 | 82,148,913 | -1.49% |
| 2024-10-22 | 11.11 | 11.63 | 11.03 | 11.41 | 11.31 | qfq | 10,346,200 | 117,498,620 | 2.70% |
| 2024-10-21 | 11.01 | 11.28 | 10.80 | 11.11 | 11.01 | qfq | 6,995,773 | 77,074,161 | 1.37% |
| 2024-10-18 | 10.62 | 11.13 | 10.62 | 10.96 | 10.86 | qfq | 6,292,093 | 68,328,956 | 2.91% |
| 2024-10-17 | 10.84 | 10.90 | 10.63 | 10.65 | 10.55 | qfq | 4,535,100 | 48,819,699 | -0.93% |
| 2024-10-16 | 10.65 | 10.91 | 10.56 | 10.75 | 10.65 | qfq | 4,587,096 | 49,374,746 | -0.46% |
| 2024-10-15 | 10.85 | 11.18 | 10.71 | 10.80 | 10.70 | qfq | 7,559,600 | 82,706,027 | -1.82% |
| 2024-10-14 | 10.69 | 11.07 | 10.41 | 11.00 | 10.90 | qfq | 9,164,398 | 98,809,711 | 1.01% |
| 2024-10-11 | 11.20 | 11.78 | 10.70 | 10.89 | 10.79 | qfq | 10,472,200 | 117,300,608 | -1.45% |
| 2024-10-10 | 11.24 | 11.68 | 10.93 | 11.05 | 10.95 | qfq | 10,329,328 | 116,828,399 | 1.10% |
| 2024-10-09 | 11.80 | 12.13 | 10.91 | 10.93 | 10.83 | qfq | 14,734,687 | 170,931,671 | -14.34% |
| 2024-10-08 | 13.10 | 13.44 | 11.83 | 12.76 | 12.64 | qfq | 21,845,603 | 274,092,224 | 13.93% |
| 2024-09-30 | 10.46 | 11.50 | 10.06 | 11.20 | 11.10 | qfq | 17,249,838 | 184,517,475 | 12.56% |
| 2024-09-27 | 9.68 | 10.09 | 9.49 | 9.95 | 9.86 | qfq | 8,913,162 | 87,381,027 | 5.85% |
| 2024-09-26 | 9.18 | 9.40 | 9.13 | 9.40 | 9.31 | qfq | 4,425,653 | 41,056,303 | 2.40% |
| 2024-09-25 | 9.08 | 9.45 | 9.07 | 9.18 | 9.10 | qfq | 5,045,221 | 46,565,490 | 1.55% |
| 2024-09-24 | 8.90 | 9.05 | 8.77 | 9.04 | 8.96 | qfq | 3,155,200 | 28,224,457 | 2.49% |
| 2024-09-23 | 8.83 | 8.91 | 8.77 | 8.82 | 8.74 | qfq | 1,883,798 | 16,647,324 | 0.46% |
| 2024-09-20 | 8.94 | 8.97 | 8.74 | 8.78 | 8.70 | qfq | 2,307,496 | 20,351,887 | -1.79% |
| 2024-09-19 | 8.76 | 8.98 | 8.68 | 8.94 | 8.86 | qfq | 3,193,800 | 28,347,868 | 3.47% |
| 2024-09-18 | 8.89 | 8.93 | 8.55 | 8.64 | 8.56 | qfq | 3,414,896 | 29,591,415 | -2.48% |
| 2024-09-13 | 8.99 | 9.22 | 8.82 | 8.86 | 8.78 | qfq | 4,012,941 | 35,914,519 | -1.77% |
| 2024-09-12 | 9.02 | 9.38 | 8.90 | 9.02 | 8.94 | qfq | 5,696,777 | 52,269,872 | 0.45% |
| 2024-09-11 | 9.16 | 9.30 | 8.93 | 8.98 | 8.90 | qfq | 6,336,385 | 57,603,962 | -2.60% |
| 2024-09-10 | 9.44 | 9.66 | 9.09 | 9.22 | 9.14 | qfq | 9,154,560 | 84,815,842 | -3.15% |
| 2024-09-09 | 9.38 | 9.90 | 9.23 | 9.52 | 9.43 | qfq | 12,287,822 | 117,031,196 | 5.31% |
| 2024-09-06 | 9.40 | 9.69 | 8.99 | 9.04 | 8.96 | qfq | 8,402,686 | 77,863,823 | -5.44% |
| 2024-09-05 | 9.57 | 9.86 | 9.28 | 9.56 | 9.47 | qfq | 12,383,339 | 118,628,665 | 4.48% |
| 2024-09-04 | 8.81 | 9.41 | 8.80 | 9.15 | 9.07 | qfq | 7,708,196 | 71,129,580 | 2.69% |
| 2024-09-03 | 8.75 | 9.03 | 8.70 | 8.91 | 8.83 | qfq | 2,920,556 | 25,970,057 | 0.00% |
| 2024-09-02 | 9.06 | 9.20 | 8.90 | 8.91 | 8.83 | qfq | 2,644,700 | 23,981,959 | -2.09% |
| 2024-08-30 | 8.90 | 9.24 | 8.89 | 9.10 | 9.02 | qfq | 4,292,800 | 39,071,080 | 0.89% |
| 2024-08-29 | 8.70 | 9.04 | 8.62 | 9.02 | 8.94 | qfq | 3,792,421 | 33,686,536 | 3.44% |
| 2024-08-28 | 8.59 | 8.77 | 8.52 | 8.72 | 8.64 | qfq | 2,245,900 | 19,484,220 | 1.51% |
| 2024-08-27 | 8.61 | 8.82 | 8.55 | 8.59 | 8.51 | qfq | 2,703,097 | 23,424,161 | -1.15% |
| 2024-08-26 | 8.65 | 8.85 | 8.57 | 8.69 | 8.61 | qfq | 2,371,904 | 20,637,084 | 0.46% |
| 2024-08-23 | 8.60 | 8.70 | 8.40 | 8.65 | 8.57 | qfq | 2,868,604 | 24,548,840 | 0.58% |
| 2024-08-22 | 8.90 | 8.92 | 8.60 | 8.60 | 8.52 | qfq | 3,199,564 | 27,921,031 | -2.93% |
| 2024-08-21 | 8.81 | 8.95 | 8.77 | 8.86 | 8.78 | qfq | 3,061,422 | 27,132,567 | -1.01% |
| 2024-08-20 | 9.39 | 9.49 | 8.90 | 8.95 | 8.87 | qfq | 7,270,917 | 66,294,162 | -5.69% |
| 2024-08-19 | 9.82 | 9.86 | 9.46 | 9.49 | 9.40 | qfq | 5,799,566 | 55,607,677 | -3.36% |
| 2024-08-16 | 9.50 | 9.88 | 9.44 | 9.82 | 9.73 | qfq | 8,230,066 | 79,898,486 | 2.08% |
| 2024-08-15 | 9.52 | 9.68 | 9.38 | 9.62 | 9.53 | qfq | 6,683,600 | 63,870,963 | 0.94% |
| 2024-08-14 | 9.52 | 9.60 | 9.35 | 9.53 | 9.44 | qfq | 4,565,617 | 43,259,421 | 0.11% |
| 2024-08-13 | 9.54 | 9.61 | 9.29 | 9.52 | 9.43 | qfq | 5,896,300 | 55,446,278 | -0.21% |
| 2024-08-12 | 9.78 | 9.79 | 9.50 | 9.54 | 9.45 | qfq | 7,495,948 | 72,240,234 | -0.93% |
| 2024-08-09 | 9.94 | 10.12 | 9.62 | 9.63 | 9.54 | qfq | 11,921,883 | 116,893,642 | -5.40% |
| 2024-08-08 | 9.96 | 10.87 | 9.96 | 10.18 | 10.09 | qfq | 19,073,631 | 199,198,822 | 3.04% |
| 2024-08-07 | 10.21 | 10.33 | 9.79 | 9.88 | 9.79 | qfq | 12,505,354 | 124,459,606 | -5.18% |
| 2024-08-06 | 9.92 | 10.53 | 9.88 | 10.42 | 10.32 | qfq | 14,929,104 | 152,105,905 | 2.66% |
| 2024-08-05 | 9.65 | 10.38 | 9.59 | 10.15 | 10.06 | qfq | 16,483,200 | 164,891,829 | 4.21% |
| 2024-08-02 | 9.52 | 9.90 | 9.49 | 9.74 | 9.65 | qfq | 10,479,041 | 102,168,090 | 1.14% |
| 2024-08-01 | 9.41 | 9.70 | 9.38 | 9.63 | 9.54 | qfq | 8,087,000 | 77,617,971 | 1.90% |
| 2024-07-31 | 9.12 | 9.45 | 8.89 | 9.45 | 9.36 | qfq | 8,619,176 | 79,789,283 | 2.61% |
| 2024-07-30 | 9.32 | 9.45 | 9.11 | 9.21 | 9.13 | qfq | 6,887,900 | 63,853,369 | -1.92% |
| 2024-07-29 | 9.50 | 9.58 | 9.33 | 9.39 | 9.30 | qfq | 6,521,341 | 61,370,964 | -1.68% |
| 2024-07-26 | 9.29 | 9.61 | 9.29 | 9.55 | 9.46 | qfq | 8,568,630 | 81,136,418 | 2.14% |
| 2024-07-25 | 9.29 | 9.48 | 9.22 | 9.35 | 9.26 | qfq | 8,397,909 | 78,456,940 | -2.30% |
| 2024-07-24 | 9.30 | 9.78 | 9.13 | 9.57 | 9.48 | qfq | 13,180,720 | 123,835,051 | 0.00% |
| 2024-07-23 | 9.15 | 9.99 | 8.98 | 9.57 | 9.48 | qfq | 14,203,114 | 133,411,679 | 4.36% |
| 2024-07-22 | 8.98 | 9.22 | 8.89 | 9.17 | 9.09 | qfq | 5,996,900 | 54,536,165 | 0.22% |
| 2024-07-19 | 8.91 | 9.18 | 8.78 | 9.15 | 9.07 | qfq | 7,547,032 | 68,176,402 | 2.69% |
| 2024-07-18 | 8.87 | 9.07 | 8.60 | 8.91 | 8.83 | qfq | 9,614,700 | 85,180,009 | -3.78% |
| 2024-07-17 | 8.86 | 10.23 | 8.86 | 9.26 | 9.18 | qfq | 10,203,659 | 95,667,423 | 4.40% |
| 2024-07-16 | 8.78 | 8.92 | 8.72 | 8.87 | 8.79 | qfq | 3,806,100 | 33,642,745 | 0.80% |
| 2024-07-15 | 9.11 | 9.18 | 8.75 | 8.80 | 8.72 | qfq | 3,664,400 | 32,486,315 | -4.14% |
| 2024-07-12 | 9.25 | 9.38 | 9.15 | 9.18 | 9.10 | qfq | 3,695,654 | 34,151,624 | -0.33% |
| 2024-07-11 | 9.00 | 9.28 | 9.00 | 9.21 | 9.13 | qfq | 5,164,854 | 47,261,420 | 4.30% |
| 2024-07-10 | 8.93 | 9.30 | 8.76 | 8.83 | 8.75 | qfq | 5,411,554 | 48,613,048 | -1.67% |
| 2024-07-09 | 8.99 | 9.02 | 8.62 | 8.98 | 8.90 | qfq | 4,120,000 | 36,477,884 | -0.11% |
| 2024-07-08 | 9.40 | 9.45 | 8.93 | 8.99 | 8.91 | qfq | 4,185,700 | 37,983,223 | -4.36% |
| 2024-07-05 | 9.20 | 9.48 | 8.94 | 9.40 | 9.31 | qfq | 4,560,556 | 42,286,699 | 2.62% |
| 2024-07-04 | 9.54 | 9.69 | 9.10 | 9.16 | 9.08 | qfq | 6,440,659 | 60,164,314 | -3.78% |
| 2024-07-03 | 9.60 | 9.90 | 9.45 | 9.52 | 9.43 | qfq | 8,760,399 | 84,873,322 | -0.52% |
| 2024-07-02 | 9.30 | 9.92 | 9.16 | 9.57 | 9.48 | qfq | 10,249,759 | 97,948,835 | 2.90% |
| 2024-07-01 | 9.38 | 9.59 | 9.10 | 9.30 | 9.22 | qfq | 7,591,099 | 70,504,296 | 2.99% |
| 2024-06-28 | 8.87 | 9.34 | 8.72 | 9.03 | 8.95 | qfq | 4,838,400 | 43,841,271 | 3.08% |
| 2024-06-27 | 8.89 | 8.99 | 8.75 | 8.76 | 8.68 | qfq | 1,976,200 | 17,502,553 | -1.35% |
| 2024-06-26 | 8.41 | 8.88 | 8.41 | 8.88 | 8.80 | qfq | 2,615,000 | 22,665,957 | 4.72% |
| 2024-06-25 | 8.51 | 8.64 | 8.39 | 8.48 | 8.40 | qfq | 2,867,963 | 24,371,112 | 0.12% |
| 2024-06-24 | 8.93 | 8.96 | 8.46 | 8.47 | 8.39 | qfq | 3,259,525 | 28,014,414 | -5.15% |
| 2024-06-21 | 8.88 | 9.05 | 8.68 | 8.93 | 8.85 | qfq | 1,795,400 | 15,964,132 | 0.56% |
| 2024-06-20 | 9.15 | 9.31 | 8.88 | 8.88 | 8.80 | qfq | 2,673,200 | 24,226,864 | -2.74% |
| 2024-06-19 | 9.14 | 9.21 | 9.04 | 9.13 | 9.05 | qfq | 2,108,500 | 19,243,891 | -0.22% |
| 2024-06-18 | 8.95 | 9.18 | 8.91 | 9.15 | 9.07 | qfq | 2,264,755 | 20,630,602 | 2.12% |
| 2024-06-17 | 8.98 | 9.06 | 8.90 | 8.96 | 8.88 | qfq | 2,571,499 | 23,040,991 | -0.88% |
| 2024-06-14 | 9.11 | 9.18 | 8.98 | 9.04 | 8.96 | qfq | 2,698,524 | 24,438,982 | -1.53% |
| 2024-06-13 | 9.29 | 9.39 | 9.16 | 9.18 | 9.10 | qfq | 4,792,562 | 44,212,554 | -2.24% |
| 2024-06-12 | 9.09 | 9.57 | 9.01 | 9.39 | 9.30 | qfq | 6,046,662 | 56,413,154 | 3.19% |
| 2024-06-11 | 9.02 | 9.27 | 8.76 | 9.10 | 9.02 | qfq | 6,079,115 | 54,615,646 | -0.55% |
| 2024-06-07 | 8.95 | 9.16 | 8.86 | 9.15 | 9.07 | qfq | 5,973,400 | 53,956,863 | 4.69% |
| 2024-06-06 | 9.60 | 9.66 | 8.61 | 8.74 | 8.66 | qfq | 10,015,458 | 90,504,695 | -9.05% |
| 2024-06-05 | 9.57 | 9.90 | 9.46 | 9.61 | 9.52 | qfq | 9,346,200 | 90,267,749 | -1.74% |
| 2024-06-04 | 9.49 | 9.86 | 9.09 | 9.78 | 9.69 | qfq | 9,022,934 | 85,600,260 | 3.82% |
| 2024-06-03 | 9.68 | 9.70 | 9.30 | 9.42 | 9.33 | qfq | 4,280,800 | 40,591,014 | -3.29% |
| 2024-05-31 | 9.72 | 9.77 | 9.63 | 9.74 | 9.65 | qfq | 3,500,000 | 34,012,084 | 0.62% |
| 2024-05-30 | 9.68 | 9.89 | 9.51 | 9.68 | 9.59 | qfq | 3,621,500 | 35,038,640 | -0.92% |
| 2024-05-29 | 9.52 | 9.85 | 9.52 | 9.77 | 9.68 | qfq | 3,339,300 | 32,464,135 | 0.21% |
| 2024-05-28 | 9.79 | 9.84 | 9.66 | 9.75 | 9.62 | qfq | 3,579,600 | 34,901,169 | -1.12% |
| 2024-05-27 | 9.84 | 9.93 | 9.63 | 9.86 | 9.73 | qfq | 6,102,300 | 59,705,397 | 1.13% |
| 2024-05-24 | 9.86 | 10.02 | 9.65 | 9.75 | 9.62 | qfq | 9,458,646 | 92,762,828 | -0.61% |
| 2024-05-23 | 10.11 | 10.38 | 9.72 | 9.81 | 9.68 | qfq | 16,357,524 | 163,226,133 | -7.19% |
| 2024-05-22 | 11.00 | 11.50 | 10.56 | 10.57 | 10.43 | qfq | 20,050,347 | 220,261,724 | 5.81% |
| 2024-05-21 | 10.13 | 10.15 | 9.92 | 9.99 | 9.86 | qfq | 4,763,000 | 47,667,415 | -1.09% |
| 2024-05-20 | 10.11 | 10.16 | 10.01 | 10.10 | 9.97 | qfq | 6,421,300 | 64,781,681 | 0.10% |
| 2024-05-17 | 9.90 | 10.14 | 9.86 | 10.09 | 9.96 | qfq | 8,235,960 | 82,682,536 | 1.31% |
| 2024-05-16 | 10.05 | 10.16 | 9.92 | 9.96 | 9.83 | qfq | 9,362,707 | 93,667,179 | -1.58% |
| 2024-05-15 | 10.22 | 10.53 | 10.09 | 10.12 | 9.99 | qfq | 10,284,778 | 105,153,565 | -3.44% |
| 2024-05-14 | 10.28 | 10.54 | 10.11 | 10.48 | 10.34 | qfq | 12,835,473 | 132,121,034 | 1.85% |
| 2024-05-13 | 10.58 | 10.79 | 10.28 | 10.29 | 10.15 | qfq | 15,295,670 | 160,100,112 | -7.05% |
| 2024-05-10 | 11.19 | 11.58 | 10.82 | 11.07 | 10.92 | qfq | 28,471,753 | 319,006,457 | -10.36% |
| 2024-05-09 | 10.28 | 12.35 | 10.20 | 12.35 | 12.19 | qfq | 23,631,870 | 279,453,481 | 20.02% |
| 2024-05-08 | 10.12 | 10.48 | 9.89 | 10.29 | 10.15 | qfq | 5,913,674 | 60,368,537 | 1.08% |
| 2024-05-07 | 9.88 | 10.45 | 9.79 | 10.18 | 10.05 | qfq | 5,553,200 | 56,096,352 | 3.04% |
| 2024-05-06 | 9.70 | 9.96 | 9.68 | 9.88 | 9.75 | qfq | 4,121,061 | 40,498,382 | 3.56% |
| 2024-04-30 | 9.48 | 9.60 | 9.38 | 9.54 | 9.41 | qfq | 3,188,032 | 30,289,596 | 1.27% |
| 2024-04-29 | 9.00 | 9.44 | 8.97 | 9.42 | 9.30 | qfq | 3,641,100 | 33,832,468 | 4.90% |
| 2024-04-26 | 9.00 | 9.04 | 8.70 | 8.98 | 8.86 | qfq | 2,958,700 | 26,326,788 | -0.33% |
| 2024-04-25 | 8.79 | 9.06 | 8.70 | 9.01 | 8.89 | qfq | 2,798,300 | 25,137,063 | 2.04% |
| 2024-04-24 | 8.65 | 8.93 | 8.65 | 8.83 | 8.71 | qfq | 4,275,900 | 37,548,124 | 1.49% |
| 2024-04-23 | 8.28 | 8.75 | 8.28 | 8.70 | 8.59 | qfq | 6,258,356 | 53,750,005 | 7.67% |
| 2024-04-22 | 8.03 | 8.18 | 7.81 | 8.08 | 7.97 | qfq | 2,430,000 | 19,488,407 | 0.12% |
| 2024-04-19 | 8.09 | 8.24 | 7.95 | 8.07 | 7.96 | qfq | 2,442,801 | 19,690,972 | -0.86% |
| 2024-04-18 | 8.28 | 8.32 | 8.03 | 8.14 | 8.03 | qfq | 2,396,986 | 19,566,213 | -1.93% |
| 2024-04-17 | 7.66 | 8.30 | 7.66 | 8.30 | 8.19 | qfq | 4,357,071 | 35,332,594 | 9.21% |
| 2024-04-16 | 8.64 | 8.67 | 7.59 | 7.60 | 7.50 | qfq | 5,330,162 | 41,840,524 | -11.83% |
| 2024-04-15 | 9.17 | 9.21 | 8.50 | 8.62 | 8.51 | qfq | 4,067,909 | 35,626,091 | -6.10% |
| 2024-04-12 | 9.22 | 9.38 | 9.12 | 9.18 | 9.06 | qfq | 2,425,486 | 22,429,107 | -0.43% |
| 2024-04-11 | 9.16 | 9.37 | 9.01 | 9.22 | 9.10 | qfq | 1,873,535 | 17,340,549 | 0.00% |
| 2024-04-10 | 9.47 | 9.62 | 9.11 | 9.22 | 9.10 | qfq | 2,576,867 | 23,931,228 | -3.25% |
| 2024-04-09 | 9.28 | 9.55 | 9.21 | 9.53 | 9.40 | qfq | 2,876,586 | 27,096,409 | 1.93% |
| 2024-04-08 | 9.79 | 9.85 | 9.33 | 9.35 | 9.23 | qfq | 3,378,046 | 32,159,262 | -4.40% |
| 2024-04-03 | 9.78 | 9.84 | 9.60 | 9.78 | 9.65 | qfq | 2,909,759 | 28,328,648 | 0.20% |
| 2024-04-02 | 9.75 | 9.86 | 9.62 | 9.76 | 9.63 | qfq | 2,362,100 | 22,979,553 | 0.00% |
| 2024-04-01 | 9.55 | 9.77 | 9.45 | 9.76 | 9.63 | qfq | 3,790,100 | 36,640,046 | 2.20% |
| 2024-03-29 | 9.65 | 9.76 | 9.36 | 9.55 | 9.42 | qfq | 2,890,200 | 27,461,699 | 1.49% |
| 2024-03-28 | 9.02 | 9.48 | 8.93 | 9.41 | 9.29 | qfq | 3,412,700 | 31,711,155 | 4.44% |
| 2024-03-27 | 9.37 | 9.48 | 9.01 | 9.01 | 8.89 | qfq | 2,224,035 | 20,580,508 | -3.74% |
| 2024-03-26 | 9.31 | 9.48 | 9.10 | 9.36 | 9.24 | qfq | 3,157,714 | 29,221,010 | 0.65% |
| 2024-03-25 | 9.64 | 9.70 | 9.24 | 9.30 | 9.18 | qfq | 2,898,644 | 27,439,921 | -3.53% |
| 2024-03-22 | 9.94 | 9.96 | 9.55 | 9.64 | 9.51 | qfq | 3,554,593 | 34,394,299 | -3.02% |
| 2024-03-21 | 9.97 | 10.05 | 9.77 | 9.94 | 9.81 | qfq | 3,271,721 | 32,461,407 | -0.60% |
| 2024-03-20 | 9.83 | 10.09 | 9.75 | 10.00 | 9.87 | qfq | 4,366,953 | 43,376,112 | 1.73% |
| 2024-03-19 | 9.89 | 9.98 | 9.78 | 9.83 | 9.70 | qfq | 3,501,967 | 34,556,246 | -0.71% |
| 2024-03-18 | 9.66 | 9.97 | 9.53 | 9.90 | 9.77 | qfq | 5,617,400 | 54,953,034 | 2.80% |
| 2024-03-15 | 9.22 | 9.64 | 9.19 | 9.63 | 9.50 | qfq | 6,325,001 | 59,870,086 | 4.00% |
| 2024-03-14 | 9.41 | 9.62 | 9.11 | 9.26 | 9.14 | qfq | 4,694,600 | 43,994,855 | -0.32% |
| 2024-03-13 | 9.42 | 9.49 | 9.15 | 9.29 | 9.17 | qfq | 3,475,944 | 32,221,438 | -1.38% |
| 2024-03-12 | 9.11 | 9.42 | 9.11 | 9.42 | 9.30 | qfq | 5,707,768 | 53,156,585 | 3.74% |
| 2024-03-11 | 8.91 | 9.09 | 8.88 | 9.08 | 8.96 | qfq | 4,482,842 | 40,375,091 | 0.67% |
| 2024-03-08 | 8.95 | 9.14 | 8.83 | 9.02 | 8.90 | qfq | 3,852,800 | 34,635,280 | 0.78% |
| 2024-03-07 | 9.00 | 9.25 | 8.90 | 8.95 | 8.83 | qfq | 5,149,856 | 46,578,050 | -0.56% |
| 2024-03-06 | 8.98 | 9.14 | 8.77 | 9.00 | 8.88 | qfq | 6,001,362 | 53,713,080 | -1.10% |
| 2024-03-05 | 9.42 | 9.45 | 8.93 | 9.10 | 8.98 | qfq | 8,937,801 | 81,276,702 | -5.70% |
| 2024-03-04 | 9.11 | 9.77 | 9.02 | 9.65 | 9.52 | qfq | 8,712,826 | 81,998,815 | 6.39% |
| 2024-03-01 | 8.99 | 9.15 | 8.89 | 9.07 | 8.95 | qfq | 3,473,399 | 31,361,552 | 0.55% |
| 2024-02-29 | 8.50 | 9.04 | 8.45 | 9.02 | 8.90 | qfq | 5,141,825 | 45,530,040 | 4.40% |
| 2024-02-28 | 9.85 | 10.05 | 8.62 | 8.64 | 8.53 | qfq | 8,809,700 | 82,356,191 | -11.75% |
| 2024-02-27 | 9.32 | 9.83 | 9.27 | 9.79 | 9.66 | qfq | 4,404,625 | 42,327,868 | 4.15% |
| 2024-02-26 | 9.34 | 9.70 | 9.10 | 9.40 | 9.28 | qfq | 4,530,122 | 42,547,157 | 1.73% |
| 2024-02-23 | 8.82 | 9.25 | 8.81 | 9.24 | 9.12 | qfq | 4,012,306 | 36,187,585 | 5.12% |
| 2024-02-22 | 8.40 | 8.82 | 8.40 | 8.79 | 8.67 | qfq | 3,694,112 | 31,981,866 | 3.66% |
| 2024-02-21 | 8.24 | 8.83 | 8.15 | 8.48 | 8.37 | qfq | 4,762,998 | 40,579,703 | 2.29% |
| 2024-02-20 | 8.06 | 8.39 | 7.80 | 8.29 | 8.18 | qfq | 5,254,614 | 43,018,405 | 4.28% |
| 2024-02-19 | 7.67 | 8.07 | 7.61 | 7.95 | 7.85 | qfq | 7,382,990 | 58,279,579 | 5.30% |
| 2024-02-08 | 6.90 | 7.75 | 6.61 | 7.55 | 7.45 | qfq | 9,781,086 | 70,047,419 | 9.90% |
| 2024-02-07 | 7.91 | 7.98 | 6.77 | 6.87 | 6.78 | qfq | 9,659,356 | 69,337,258 | -12.04% |
| 2024-02-06 | 7.80 | 8.16 | 7.15 | 7.81 | 7.71 | qfq | 6,275,037 | 47,497,441 | -0.64% |
| 2024-02-05 | 9.31 | 9.31 | 7.57 | 7.86 | 7.76 | qfq | 5,600,394 | 45,252,604 | -15.12% |
| 2024-02-02 | 9.86 | 10.09 | 8.92 | 9.26 | 9.14 | qfq | 3,122,605 | 29,777,256 | -6.28% |
| 2024-02-01 | 10.27 | 10.29 | 9.69 | 9.88 | 9.75 | qfq | 3,520,180 | 34,773,938 | -3.33% |
| 2024-01-31 | 10.84 | 10.84 | 10.08 | 10.22 | 10.09 | qfq | 2,934,694 | 30,710,964 | -5.81% |
| 2024-01-30 | 11.30 | 11.35 | 10.80 | 10.85 | 10.71 | qfq | 2,167,624 | 23,918,437 | -4.24% |
| 2024-01-29 | 12.12 | 12.13 | 11.31 | 11.33 | 11.18 | qfq | 1,968,221 | 22,782,741 | -3.90% |
| 2024-01-26 | 11.79 | 12.08 | 11.74 | 11.79 | 11.63 | qfq | 1,957,012 | 23,282,960 | 0.00% |
| 2024-01-25 | 11.13 | 11.79 | 10.98 | 11.79 | 11.63 | qfq | 2,588,319 | 29,636,296 | 5.83% |
| 2024-01-24 | 11.07 | 11.32 | 10.71 | 11.14 | 10.99 | qfq | 2,570,716 | 28,383,734 | 0.45% |
| 2024-01-23 | 11.29 | 11.29 | 10.91 | 11.09 | 10.94 | qfq | 3,158,380 | 34,872,089 | -2.20% |
| 2024-01-22 | 12.09 | 12.18 | 11.12 | 11.34 | 11.19 | qfq | 3,376,090 | 39,210,793 | -6.05% |
| 2024-01-19 | 12.21 | 12.29 | 12.03 | 12.07 | 11.91 | qfq | 1,725,600 | 20,945,431 | -1.15% |
| 2024-01-18 | 12.38 | 12.38 | 11.87 | 12.21 | 12.05 | qfq | 2,892,909 | 35,039,372 | -2.01% |
| 2024-01-17 | 12.80 | 12.91 | 12.44 | 12.46 | 12.30 | qfq | 2,523,799 | 31,996,960 | -2.81% |
| 2024-01-16 | 12.86 | 13.02 | 12.58 | 12.82 | 12.65 | qfq | 2,672,624 | 34,083,653 | -0.47% |
| 2024-01-15 | 12.60 | 13.05 | 12.60 | 12.88 | 12.71 | qfq | 3,449,100 | 44,403,076 | 1.50% |
| 2024-01-12 | 13.06 | 13.36 | 12.68 | 12.69 | 12.52 | qfq | 4,473,162 | 58,015,702 | -2.91% |
| 2024-01-11 | 12.76 | 13.14 | 12.55 | 13.07 | 12.90 | qfq | 7,619,016 | 97,934,277 | 2.35% |
| 2024-01-10 | 13.03 | 14.39 | 12.77 | 12.77 | 12.60 | qfq | 10,643,071 | 143,141,931 | -1.47% |
| 2024-01-09 | 13.29 | 13.29 | 12.86 | 12.96 | 12.79 | qfq | 1,938,600 | 25,188,041 | 0.23% |
| 2024-01-08 | 13.29 | 13.35 | 12.91 | 12.93 | 12.76 | qfq | 2,307,600 | 30,240,497 | -2.64% |
| 2024-01-05 | 13.44 | 13.50 | 13.19 | 13.28 | 13.10 | qfq | 1,712,462 | 22,859,105 | -1.04% |
| 2024-01-04 | 13.32 | 13.47 | 13.23 | 13.42 | 13.24 | qfq | 1,406,215 | 18,788,295 | 0.52% |
| 2024-01-03 | 13.31 | 13.52 | 13.20 | 13.35 | 13.17 | qfq | 1,786,800 | 23,859,188 | 0.30% |
| 2024-01-02 | 13.07 | 13.38 | 12.98 | 13.31 | 13.13 | qfq | 2,646,927 | 35,025,428 | 2.15% |
| 2023-12-29 | 12.93 | 13.11 | 12.92 | 13.03 | 12.86 | qfq | 1,578,700 | 20,551,498 | 0.46% |
| 2023-12-28 | 12.73 | 13.00 | 12.54 | 12.97 | 12.80 | qfq | 1,907,565 | 24,402,273 | 2.69% |
| 2023-12-27 | 12.53 | 12.66 | 12.38 | 12.63 | 12.46 | qfq | 1,421,810 | 17,839,963 | 0.72% |
| 2023-12-26 | 12.74 | 12.76 | 12.47 | 12.54 | 12.37 | qfq | 1,476,973 | 18,556,306 | -1.03% |
| 2023-12-25 | 12.83 | 12.96 | 12.61 | 12.67 | 12.50 | qfq | 1,701,018 | 21,607,151 | -1.55% |
| 2023-12-22 | 13.03 | 13.10 | 12.79 | 12.87 | 12.70 | qfq | 1,787,824 | 23,083,782 | -1.30% |
| 2023-12-21 | 13.23 | 13.23 | 12.77 | 13.04 | 12.87 | qfq | 1,782,000 | 23,090,960 | -0.76% |
| 2023-12-20 | 13.15 | 13.33 | 13.09 | 13.14 | 12.97 | qfq | 1,490,637 | 19,713,875 | 0.46% |
| 2023-12-19 | 13.16 | 13.25 | 13.00 | 13.08 | 12.91 | qfq | 1,147,796 | 15,009,621 | -0.38% |
| 2023-12-18 | 13.29 | 13.39 | 13.10 | 13.13 | 12.96 | qfq | 1,637,214 | 21,681,866 | -0.98% |
| 2023-12-15 | 13.40 | 13.45 | 13.20 | 13.26 | 13.08 | qfq | 1,391,496 | 18,474,857 | -0.75% |
| 2023-12-14 | 13.50 | 13.70 | 13.36 | 13.36 | 13.18 | qfq | 1,836,400 | 24,773,586 | -1.04% |
| 2023-12-13 | 13.35 | 13.69 | 13.27 | 13.50 | 13.32 | qfq | 2,024,460 | 27,457,939 | 1.05% |
| 2023-12-12 | 13.40 | 13.45 | 13.19 | 13.36 | 13.18 | qfq | 1,328,586 | 17,682,910 | 0.07% |
| 2023-12-11 | 13.14 | 13.41 | 13.02 | 13.35 | 13.17 | qfq | 2,441,300 | 32,326,683 | 1.68% |
| 2023-12-08 | 13.41 | 13.46 | 13.12 | 13.13 | 12.96 | qfq | 1,929,800 | 25,604,103 | -2.01% |
| 2023-12-07 | 13.52 | 13.59 | 13.39 | 13.40 | 13.22 | qfq | 1,449,127 | 19,533,086 | -0.89% |
| 2023-12-06 | 13.49 | 13.68 | 13.40 | 13.52 | 13.34 | qfq | 1,972,000 | 26,690,512 | 0.15% |
| 2023-12-05 | 13.78 | 13.78 | 13.48 | 13.50 | 13.32 | qfq | 1,875,335 | 25,485,387 | -1.17% |
| 2023-12-04 | 13.68 | 13.84 | 13.53 | 13.66 | 13.48 | qfq | 2,348,700 | 32,153,838 | -0.22% |
| 2023-12-01 | 13.62 | 13.91 | 13.62 | 13.69 | 13.51 | qfq | 2,624,100 | 36,059,028 | 0.51% |
| 2023-11-30 | 13.60 | 13.69 | 13.45 | 13.62 | 13.44 | qfq | 2,381,499 | 32,282,743 | 0.15% |
| 2023-11-29 | 13.79 | 13.98 | 13.53 | 13.60 | 13.42 | qfq | 3,417,540 | 46,757,632 | -1.66% |
| 2023-11-28 | 13.89 | 13.91 | 13.43 | 13.83 | 13.65 | qfq | 6,093,044 | 83,551,165 | 0.73% |
| 2023-11-27 | 14.28 | 14.49 | 12.05 | 13.73 | 13.55 | qfq | 9,521,993 | 131,776,527 | -3.78% |
| 2023-11-24 | 14.02 | 14.34 | 14.02 | 14.27 | 14.08 | qfq | 7,470,012 | 106,147,178 | 1.49% |
| 2023-11-23 | 13.82 | 14.19 | 13.82 | 14.06 | 13.87 | qfq | 4,447,293 | 62,489,690 | 1.22% |
| 2023-11-22 | 13.86 | 14.07 | 13.82 | 13.89 | 13.71 | qfq | 2,165,500 | 30,213,911 | -0.57% |
| 2023-11-21 | 13.93 | 14.06 | 13.85 | 13.97 | 13.79 | qfq | 2,345,099 | 32,759,712 | 0.07% |
| 2023-11-20 | 13.81 | 14.02 | 13.79 | 13.96 | 13.78 | qfq | 2,111,825 | 29,429,483 | 0.94% |
| 2023-11-17 | 13.63 | 13.85 | 13.63 | 13.83 | 13.65 | qfq | 1,511,800 | 20,835,384 | 0.88% |
| 2023-11-16 | 13.73 | 13.94 | 13.69 | 13.71 | 13.53 | qfq | 1,626,900 | 22,343,162 | -0.87% |
| 2023-11-15 | 14.00 | 14.05 | 13.75 | 13.83 | 13.65 | qfq | 2,169,600 | 30,068,205 | -0.79% |
| 2023-11-14 | 13.71 | 14.23 | 13.71 | 13.94 | 13.76 | qfq | 3,769,316 | 52,415,166 | 1.09% |
| 2023-11-13 | 13.87 | 13.89 | 13.62 | 13.79 | 13.61 | qfq | 3,582,540 | 49,254,288 | -0.65% |
| 2023-11-10 | 13.50 | 13.99 | 13.33 | 13.88 | 13.70 | qfq | 4,608,896 | 63,333,839 | 1.98% |
| 2023-11-09 | 13.51 | 13.76 | 13.48 | 13.61 | 13.43 | qfq | 4,480,098 | 60,955,689 | 0.37% |
| 2023-11-08 | 13.53 | 13.79 | 13.53 | 13.56 | 13.38 | qfq | 2,858,262 | 39,009,921 | 0.07% |
| 2023-11-07 | 13.62 | 13.74 | 13.50 | 13.55 | 13.37 | qfq | 2,941,473 | 39,881,557 | -0.15% |
| 2023-11-06 | 13.42 | 13.90 | 13.41 | 13.57 | 13.39 | qfq | 4,615,562 | 62,775,541 | 1.80% |
| 2023-11-03 | 13.49 | 13.68 | 13.33 | 13.33 | 13.15 | qfq | 4,060,200 | 54,687,314 | -1.70% |
| 2023-11-02 | 13.75 | 13.80 | 13.51 | 13.56 | 13.38 | qfq | 4,291,335 | 58,420,783 | -1.31% |
| 2023-11-01 | 13.64 | 13.80 | 13.48 | 13.74 | 13.56 | qfq | 8,696,051 | 118,548,660 | -1.15% |
| 2023-10-31 | 13.74 | 14.58 | 13.37 | 13.90 | 13.72 | qfq | 16,782,731 | 236,627,794 | 4.91% |
| 2023-10-30 | 13.30 | 13.85 | 13.00 | 13.25 | 13.08 | qfq | 11,765,154 | 157,763,296 | 5.16% |
| 2023-10-27 | 12.16 | 12.67 | 12.06 | 12.60 | 12.43 | qfq | 3,683,323 | 45,849,025 | 3.53% |
| 2023-10-26 | 12.14 | 12.26 | 12.01 | 12.17 | 12.01 | qfq | 1,757,500 | 21,254,785 | -0.33% |
| 2023-10-25 | 12.25 | 12.34 | 12.16 | 12.21 | 12.05 | qfq | 1,957,635 | 23,973,905 | -0.08% |
| 2023-10-24 | 11.81 | 12.26 | 11.70 | 12.22 | 12.06 | qfq | 2,744,845 | 33,127,760 | 4.18% |
| 2023-10-23 | 12.08 | 12.08 | 11.66 | 11.73 | 11.58 | qfq | 2,340,652 | 27,586,187 | -2.98% |
| 2023-10-20 | 12.17 | 12.37 | 12.04 | 12.09 | 11.93 | qfq | 2,149,581 | 26,058,055 | -0.66% |
| 2023-10-19 | 12.38 | 12.45 | 12.13 | 12.17 | 12.01 | qfq | 2,512,656 | 30,838,387 | -1.85% |
| 2023-10-18 | 12.84 | 12.86 | 12.38 | 12.40 | 12.24 | qfq | 2,520,924 | 31,560,603 | -3.50% |
| 2023-10-17 | 12.78 | 13.00 | 12.62 | 12.85 | 12.68 | qfq | 2,896,500 | 37,184,514 | 0.71% |
| 2023-10-16 | 13.06 | 13.15 | 12.66 | 12.76 | 12.59 | qfq | 2,693,900 | 34,656,976 | -2.30% |
| 2023-10-13 | 12.80 | 13.25 | 12.80 | 13.06 | 12.89 | qfq | 2,948,471 | 38,563,074 | 1.01% |
| 2023-10-12 | 12.97 | 13.26 | 12.83 | 12.93 | 12.76 | qfq | 3,172,488 | 41,251,412 | 0.86% |
| 2023-10-11 | 12.55 | 13.05 | 12.53 | 12.82 | 12.65 | qfq | 4,415,796 | 56,718,275 | 2.72% |
| 2023-10-10 | 12.87 | 12.87 | 12.45 | 12.48 | 12.32 | qfq | 2,587,700 | 32,456,586 | -2.19% |
| 2023-10-09 | 12.90 | 12.97 | 12.64 | 12.76 | 12.59 | qfq | 2,076,231 | 26,444,601 | -1.31% |
| 2023-09-28 | 12.92 | 13.05 | 12.83 | 12.93 | 12.76 | qfq | 2,090,800 | 27,041,734 | 0.23% |
| 2023-09-27 | 12.72 | 13.03 | 12.67 | 12.90 | 12.73 | qfq | 2,395,500 | 30,902,411 | 1.49% |
| 2023-09-26 | 13.06 | 13.07 | 12.69 | 12.71 | 12.54 | qfq | 2,186,500 | 27,981,149 | -2.08% |
| 2023-09-25 | 12.87 | 13.09 | 12.87 | 12.98 | 12.81 | qfq | 2,377,100 | 30,924,970 | 0.46% |
| 2023-09-22 | 12.65 | 12.96 | 12.62 | 12.92 | 12.75 | qfq | 2,299,392 | 29,478,721 | 1.49% |
| 2023-09-21 | 12.90 | 13.01 | 12.71 | 12.73 | 12.56 | qfq | 1,793,621 | 22,999,241 | -1.24% |
| 2023-09-20 | 12.93 | 13.14 | 12.86 | 12.89 | 12.72 | qfq | 1,953,057 | 25,362,473 | -1.00% |
| 2023-09-19 | 13.06 | 13.23 | 12.88 | 13.02 | 12.85 | qfq | 2,403,200 | 31,274,665 | 0.08% |
| 2023-09-18 | 12.91 | 13.04 | 12.80 | 13.01 | 12.84 | qfq | 2,483,400 | 32,174,162 | 0.39% |
| 2023-09-15 | 12.83 | 13.13 | 12.67 | 12.96 | 12.79 | qfq | 3,796,865 | 49,295,036 | 1.41% |
| 2023-09-14 | 12.89 | 12.91 | 12.67 | 12.78 | 12.61 | qfq | 1,716,900 | 21,926,547 | -0.62% |
| 2023-09-13 | 13.07 | 13.12 | 12.74 | 12.86 | 12.69 | qfq | 2,482,773 | 32,017,867 | -1.68% |
| 2023-09-12 | 12.95 | 13.20 | 12.85 | 13.08 | 12.91 | qfq | 4,123,766 | 53,933,368 | 1.55% |
| 2023-09-11 | 12.62 | 12.95 | 12.50 | 12.88 | 12.71 | qfq | 3,169,855 | 40,633,820 | 2.47% |
| 2023-09-08 | 12.56 | 12.67 | 12.50 | 12.57 | 12.40 | qfq | 1,656,500 | 20,834,711 | 0.08% |
| 2023-09-07 | 12.83 | 12.84 | 12.53 | 12.56 | 12.39 | qfq | 3,163,708 | 40,026,529 | -2.10% |
| 2023-09-06 | 12.80 | 12.92 | 12.78 | 12.83 | 12.66 | qfq | 2,431,783 | 31,265,567 | -0.23% |
| 2023-09-05 | 12.98 | 13.14 | 12.83 | 12.86 | 12.69 | qfq | 2,546,100 | 32,859,072 | -1.53% |
| 2023-09-04 | 12.88 | 13.08 | 12.84 | 13.06 | 12.89 | qfq | 3,323,362 | 43,113,178 | 0.85% |
| 2023-09-01 | 12.95 | 13.07 | 12.79 | 12.95 | 12.78 | qfq | 3,306,419 | 42,569,200 | -0.08% |
| 2023-08-31 | 12.78 | 13.09 | 12.65 | 12.96 | 12.79 | qfq | 5,986,583 | 77,192,991 | 0.86% |
| 2023-08-30 | 12.67 | 13.01 | 12.67 | 12.85 | 12.68 | qfq | 5,438,867 | 69,930,488 | 0.47% |
| 2023-08-29 | 12.33 | 12.80 | 12.29 | 12.79 | 12.62 | qfq | 6,072,458 | 76,689,556 | 2.65% |
| 2023-08-28 | 12.67 | 13.15 | 12.36 | 12.46 | 12.30 | qfq | 7,959,900 | 101,099,642 | 2.47% |
| 2023-08-25 | 12.39 | 12.54 | 12.06 | 12.16 | 12.00 | qfq | 4,350,600 | 53,362,324 | -1.86% |
| 2023-08-24 | 12.30 | 12.51 | 12.10 | 12.39 | 12.23 | qfq | 5,913,423 | 72,657,256 | -0.56% |
| 2023-08-23 | 12.56 | 13.08 | 12.32 | 12.46 | 12.30 | qfq | 8,594,182 | 109,590,110 | -0.88% |
| 2023-08-22 | 13.11 | 13.26 | 12.16 | 12.57 | 12.40 | qfq | 11,409,603 | 144,464,277 | -4.56% |
| 2023-08-21 | 13.72 | 13.80 | 13.13 | 13.17 | 13.00 | qfq | 10,878,494 | 145,675,878 | -5.18% |
| 2023-08-18 | 14.95 | 15.06 | 13.87 | 13.89 | 13.71 | qfq | 17,242,280 | 246,998,759 | -9.57% |
| 2023-08-17 | 15.00 | 16.05 | 14.75 | 15.36 | 15.16 | qfq | 20,189,794 | 309,474,502 | -0.84% |
| 2023-08-16 | 15.38 | 16.85 | 15.19 | 15.49 | 15.29 | qfq | 22,051,327 | 350,286,578 | -1.90% |
| 2023-08-15 | 14.50 | 16.16 | 14.20 | 15.79 | 15.58 | qfq | 25,266,598 | 387,383,644 | 5.48% |
| 2023-08-14 | 14.43 | 15.39 | 14.21 | 14.97 | 14.77 | qfq | 17,994,421 | 265,865,250 | 1.91% |
| 2023-08-11 | 14.03 | 15.39 | 14.02 | 14.69 | 14.50 | qfq | 20,167,578 | 300,913,798 | 3.45% |
| 2023-08-10 | 14.30 | 14.56 | 13.99 | 14.20 | 14.01 | qfq | 10,053,392 | 142,562,865 | -1.25% |
| 2023-08-09 | 13.83 | 14.75 | 13.70 | 14.38 | 14.19 | qfq | 15,519,958 | 221,402,105 | 3.83% |
| 2023-08-08 | 13.32 | 13.87 | 13.16 | 13.85 | 13.67 | qfq | 6,283,587 | 86,030,828 | 3.98% |
| 2023-08-07 | 13.43 | 13.51 | 13.15 | 13.32 | 13.14 | qfq | 1,900,536 | 25,240,490 | -1.19% |
| 2023-08-04 | 13.64 | 13.73 | 13.46 | 13.48 | 13.30 | qfq | 1,882,098 | 25,481,429 | -0.96% |
| 2023-08-03 | 13.39 | 13.66 | 13.33 | 13.61 | 13.43 | qfq | 2,534,251 | 34,335,506 | 1.57% |
| 2023-08-02 | 13.56 | 13.56 | 13.31 | 13.40 | 13.22 | qfq | 2,376,300 | 31,801,990 | -1.11% |
| 2023-08-01 | 13.79 | 13.79 | 13.48 | 13.55 | 13.37 | qfq | 3,235,543 | 43,939,402 | -1.81% |
| 2023-07-31 | 13.73 | 13.90 | 13.70 | 13.80 | 13.62 | qfq | 3,645,134 | 50,185,702 | -0.22% |
| 2023-07-28 | 13.90 | 14.07 | 13.69 | 13.83 | 13.65 | qfq | 5,943,332 | 81,989,798 | -1.85% |
| 2023-07-27 | 13.49 | 14.35 | 13.35 | 14.09 | 13.90 | qfq | 10,161,624 | 141,777,348 | 3.60% |
| 2023-07-26 | 13.30 | 13.93 | 13.20 | 13.60 | 13.42 | qfq | 5,065,545 | 68,752,006 | 2.56% |
| 2023-07-25 | 13.18 | 13.46 | 13.17 | 13.26 | 13.08 | qfq | 1,648,908 | 21,835,273 | 1.07% |
| 2023-07-24 | 13.10 | 13.23 | 12.96 | 13.12 | 12.95 | qfq | 1,282,908 | 16,874,159 | 0.46% |
| 2023-07-21 | 12.99 | 13.22 | 12.95 | 13.06 | 12.89 | qfq | 1,333,097 | 17,471,087 | 0.54% |
| 2023-07-20 | 13.05 | 13.11 | 12.98 | 12.99 | 12.82 | qfq | 1,085,283 | 14,148,686 | -0.46% |
| 2023-07-19 | 13.08 | 13.15 | 12.98 | 13.05 | 12.88 | qfq | 1,037,554 | 13,532,788 | -0.23% |
| 2023-07-18 | 13.27 | 13.27 | 13.04 | 13.08 | 12.91 | qfq | 925,615 | 12,119,736 | -1.43% |