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
隆华新材301149.SZ
最近收盘价7.422026-07-17
最近交易日2026-07-17
成交量（股）7,838,161
成交额（元）59,583,039
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-02 | 2026-07-08 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-19 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-05 | 2024-12-13 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.71 | 7.85 | 7.37 | 7.42 | 7.42 | qfq | 7,838,161 | 59,583,039 | -4.50% |
| 2026-07-16 | 7.80 | 7.91 | 7.65 | 7.77 | 7.77 | qfq | 6,617,083 | 51,417,657 | -1.40% |
| 2026-07-15 | 7.75 | 7.91 | 7.66 | 7.88 | 7.88 | qfq | 7,372,000 | 57,380,947 | 0.51% |
| 2026-07-14 | 7.48 | 7.84 | 7.37 | 7.84 | 7.84 | qfq | 11,712,908 | 88,563,085 | 3.84% |
| 2026-07-13 | 8.01 | 8.01 | 7.51 | 7.55 | 7.55 | qfq | 10,608,638 | 81,725,469 | -5.74% |
| 2026-07-10 | 7.98 | 8.23 | 7.88 | 8.01 | 8.01 | qfq | 7,218,380 | 58,342,747 | -0.12% |
| 2026-07-09 | 8.21 | 8.34 | 7.78 | 8.02 | 8.02 | qfq | 9,196,171 | 73,522,604 | -2.79% |
| 2026-07-08 | 8.29 | 8.48 | 8.15 | 8.25 | 8.25 | qfq | 7,618,279 | 63,059,738 | -23.89% |
| 2026-07-07 | 11.20 | 11.21 | 10.80 | 10.84 | 8.28 | qfq | 5,674,450 | 62,162,799 | -3.30% |
| 2026-07-06 | 11.38 | 11.54 | 11.07 | 11.21 | 8.56 | qfq | 8,526,801 | 96,155,910 | -2.52% |
| 2026-07-03 | 11.74 | 11.74 | 11.22 | 11.50 | 8.78 | qfq | 11,851,422 | 135,493,284 | -2.71% |
| 2026-07-02 | 10.91 | 12.10 | 10.76 | 11.82 | 9.03 | qfq | 19,520,500 | 227,744,060 | 9.34% |
| 2026-07-01 | 10.50 | 11.09 | 10.42 | 10.81 | 8.25 | qfq | 9,806,883 | 106,221,023 | 2.17% |
| 2026-06-30 | 10.03 | 10.65 | 9.93 | 10.58 | 8.08 | qfq | 8,684,701 | 89,931,360 | 3.62% |
| 2026-06-29 | 10.61 | 10.68 | 9.99 | 10.21 | 7.80 | qfq | 7,781,385 | 79,656,790 | -3.50% |
| 2026-06-26 | 10.89 | 10.93 | 10.55 | 10.58 | 8.08 | qfq | 6,085,800 | 65,100,009 | -3.20% |
| 2026-06-25 | 11.28 | 11.37 | 10.82 | 10.93 | 8.35 | qfq | 8,082,548 | 89,336,006 | -3.95% |
| 2026-06-24 | 11.84 | 12.16 | 11.34 | 11.38 | 8.69 | qfq | 8,020,900 | 92,901,561 | -4.37% |
| 2026-06-23 | 12.03 | 12.07 | 11.78 | 11.90 | 9.09 | qfq | 6,765,219 | 80,432,815 | -1.65% |
| 2026-06-22 | 11.85 | 12.12 | 11.70 | 12.10 | 9.24 | qfq | 10,667,829 | 127,481,653 | 2.46% |
| 2026-06-18 | 11.74 | 11.98 | 11.61 | 11.81 | 9.02 | qfq | 6,958,900 | 82,162,135 | -0.42% |
| 2026-06-17 | 12.09 | 12.16 | 11.82 | 11.86 | 9.06 | qfq | 9,196,996 | 109,600,858 | -2.71% |
| 2026-06-16 | 12.06 | 12.23 | 11.92 | 12.19 | 9.31 | qfq | 10,116,049 | 122,238,859 | 0.49% |
| 2026-06-15 | 11.75 | 12.34 | 11.70 | 12.13 | 9.26 | qfq | 13,115,897 | 158,998,107 | 3.23% |
| 2026-06-12 | 11.49 | 11.82 | 11.31 | 11.75 | 8.97 | qfq | 10,336,569 | 120,134,931 | 2.09% |
| 2026-06-11 | 11.40 | 11.76 | 11.32 | 11.51 | 8.79 | qfq | 8,746,193 | 101,059,967 | -0.35% |
| 2026-06-10 | 11.22 | 11.80 | 11.13 | 11.55 | 8.82 | qfq | 8,893,415 | 102,694,241 | 1.94% |
| 2026-06-09 | 10.85 | 11.38 | 10.85 | 11.33 | 8.65 | qfq | 7,567,170 | 84,426,028 | 4.42% |
| 2026-06-08 | 11.16 | 11.32 | 10.64 | 10.85 | 8.28 | qfq | 7,911,000 | 86,665,607 | -5.32% |
| 2026-06-05 | 11.32 | 11.70 | 11.05 | 11.46 | 8.75 | qfq | 8,152,887 | 93,056,190 | 0.88% |
| 2026-06-04 | 11.51 | 11.56 | 11.18 | 11.36 | 8.67 | qfq | 6,472,200 | 73,211,243 | -1.30% |
| 2026-06-03 | 11.66 | 11.68 | 11.30 | 11.51 | 8.79 | qfq | 6,189,500 | 71,199,229 | -0.86% |
| 2026-06-02 | 11.77 | 11.81 | 11.40 | 11.61 | 8.86 | qfq | 5,887,632 | 67,929,205 | -1.53% |
| 2026-06-01 | 11.58 | 11.87 | 11.52 | 11.79 | 9.00 | qfq | 5,553,132 | 65,328,102 | 2.08% |
| 2026-05-29 | 12.26 | 12.30 | 11.47 | 11.55 | 8.82 | qfq | 8,560,220 | 100,471,335 | -5.09% |
| 2026-05-28 | 11.88 | 12.30 | 11.86 | 12.17 | 9.29 | qfq | 8,365,860 | 100,854,256 | 1.76% |
| 2026-05-27 | 12.35 | 12.46 | 11.85 | 11.96 | 9.13 | qfq | 9,246,560 | 111,832,732 | -3.16% |
| 2026-05-26 | 12.91 | 12.95 | 12.20 | 12.35 | 9.43 | qfq | 11,586,596 | 143,849,849 | -4.63% |
| 2026-05-25 | 13.25 | 13.39 | 12.80 | 12.95 | 9.89 | qfq | 10,073,875 | 131,004,681 | -1.30% |
| 2026-05-22 | 12.99 | 13.21 | 12.72 | 13.12 | 10.02 | qfq | 10,271,100 | 133,581,712 | 1.78% |
| 2026-05-21 | 13.61 | 14.01 | 12.83 | 12.89 | 9.84 | qfq | 18,864,998 | 251,498,545 | -5.36% |
| 2026-05-20 | 13.51 | 13.83 | 13.36 | 13.62 | 10.40 | qfq | 8,499,900 | 115,780,625 | -0.29% |
| 2026-05-19 | 13.59 | 13.95 | 13.46 | 13.66 | 10.43 | qfq | 12,398,964 | 169,298,080 | -0.44% |
| 2026-05-18 | 14.30 | 14.84 | 13.56 | 13.72 | 10.48 | qfq | 21,172,006 | 295,523,348 | -5.18% |
| 2026-05-15 | 14.26 | 14.76 | 14.12 | 14.47 | 11.05 | qfq | 22,685,176 | 328,409,577 | 1.47% |
| 2026-05-14 | 14.18 | 14.35 | 14.04 | 14.26 | 10.89 | qfq | 14,451,461 | 205,508,204 | -0.28% |
| 2026-05-13 | 13.67 | 14.58 | 13.62 | 14.30 | 10.92 | qfq | 21,598,749 | 306,192,090 | 4.30% |
| 2026-05-12 | 13.71 | 13.96 | 13.61 | 13.71 | 10.47 | qfq | 11,547,303 | 159,022,118 | 0.29% |
| 2026-05-11 | 13.60 | 13.73 | 13.43 | 13.67 | 10.44 | qfq | 10,772,518 | 146,333,524 | 0.44% |
| 2026-05-08 | 14.04 | 14.05 | 13.57 | 13.61 | 10.39 | qfq | 15,823,200 | 216,901,377 | -3.06% |
| 2026-05-07 | 13.80 | 14.14 | 13.70 | 14.04 | 10.72 | qfq | 15,311,461 | 214,297,658 | 1.23% |
| 2026-05-06 | 13.70 | 14.41 | 13.69 | 13.87 | 10.59 | qfq | 24,310,559 | 338,871,674 | 1.31% |
| 2026-04-30 | 13.58 | 13.72 | 13.38 | 13.69 | 10.45 | qfq | 13,787,157 | 186,661,789 | 0.74% |
| 2026-04-29 | 13.00 | 13.75 | 12.81 | 13.59 | 10.38 | qfq | 19,346,224 | 260,298,291 | 3.90% |
| 2026-04-28 | 13.35 | 13.38 | 13.02 | 13.08 | 9.99 | qfq | 10,703,238 | 140,711,329 | -2.24% |
| 2026-04-27 | 12.80 | 13.45 | 12.76 | 13.38 | 10.22 | qfq | 17,858,900 | 236,995,058 | 3.64% |
| 2026-04-24 | 12.86 | 12.95 | 12.69 | 12.91 | 9.86 | qfq | 11,991,770 | 153,663,260 | -0.77% |
| 2026-04-23 | 12.93 | 13.45 | 12.82 | 13.01 | 9.93 | qfq | 15,881,657 | 208,447,879 | 0.93% |
| 2026-04-22 | 12.87 | 13.01 | 12.80 | 12.89 | 9.84 | qfq | 7,071,597 | 91,351,493 | -0.77% |
| 2026-04-21 | 12.91 | 13.24 | 12.79 | 12.99 | 9.92 | qfq | 9,163,039 | 119,035,649 | -0.08% |
| 2026-04-20 | 12.87 | 13.07 | 12.76 | 13.00 | 9.93 | qfq | 10,254,030 | 132,451,893 | 0.85% |
| 2026-04-17 | 12.85 | 12.99 | 12.57 | 12.89 | 9.84 | qfq | 13,587,857 | 173,820,516 | -0.31% |
| 2026-04-16 | 12.97 | 12.97 | 12.64 | 12.93 | 9.87 | qfq | 13,808,722 | 176,924,057 | -0.61% |
| 2026-04-15 | 12.89 | 13.11 | 12.76 | 13.01 | 9.93 | qfq | 15,265,580 | 198,149,381 | 0.93% |
| 2026-04-14 | 13.24 | 13.35 | 12.65 | 12.89 | 9.84 | qfq | 25,394,900 | 328,473,422 | -4.16% |
| 2026-04-13 | 12.80 | 13.69 | 12.74 | 13.45 | 10.27 | qfq | 35,676,120 | 480,028,898 | 4.91% |
| 2026-04-10 | 12.55 | 12.96 | 12.52 | 12.82 | 9.79 | qfq | 18,669,537 | 238,380,532 | 0.71% |
| 2026-04-09 | 12.25 | 12.74 | 12.15 | 12.73 | 9.72 | qfq | 22,329,703 | 280,398,188 | 2.66% |
| 2026-04-08 | 12.08 | 12.40 | 11.99 | 12.40 | 9.47 | qfq | 25,971,670 | 317,119,404 | -1.82% |
| 2026-04-07 | 11.24 | 12.67 | 11.20 | 12.63 | 9.64 | qfq | 24,940,200 | 302,082,029 | 11.57% |
| 2026-04-03 | 11.77 | 12.05 | 11.31 | 11.32 | 8.64 | qfq | 9,636,000 | 111,423,281 | -4.23% |
| 2026-04-02 | 11.58 | 12.37 | 11.52 | 11.82 | 9.03 | qfq | 12,892,163 | 153,623,710 | 2.07% |
| 2026-04-01 | 11.65 | 11.68 | 11.43 | 11.58 | 8.84 | qfq | 4,955,900 | 57,347,843 | 1.05% |
| 2026-03-31 | 11.63 | 11.74 | 11.41 | 11.46 | 8.75 | qfq | 8,239,373 | 95,069,284 | -1.46% |
| 2026-03-30 | 11.70 | 11.96 | 11.53 | 11.63 | 8.88 | qfq | 9,173,696 | 107,174,330 | -1.86% |
| 2026-03-27 | 11.62 | 11.90 | 11.57 | 11.85 | 9.05 | qfq | 7,347,841 | 86,596,278 | 1.02% |
| 2026-03-26 | 11.60 | 11.80 | 11.39 | 11.73 | 8.96 | qfq | 9,235,042 | 107,377,364 | 1.03% |
| 2026-03-25 | 11.53 | 11.75 | 11.51 | 11.61 | 8.86 | qfq | 6,942,920 | 80,917,040 | 0.09% |
| 2026-03-24 | 11.52 | 11.67 | 11.20 | 11.60 | 8.86 | qfq | 7,477,200 | 85,217,438 | 2.11% |
| 2026-03-23 | 11.68 | 11.88 | 11.17 | 11.36 | 8.67 | qfq | 12,859,290 | 148,191,988 | -3.73% |
| 2026-03-20 | 12.06 | 12.33 | 11.78 | 11.80 | 9.01 | qfq | 9,467,339 | 114,078,083 | -2.88% |
| 2026-03-19 | 12.08 | 12.27 | 11.96 | 12.15 | 9.28 | qfq | 7,471,847 | 90,554,952 | -0.41% |
| 2026-03-18 | 11.85 | 12.26 | 11.76 | 12.20 | 9.32 | qfq | 9,080,500 | 109,428,271 | 2.95% |
| 2026-03-17 | 12.20 | 12.38 | 11.82 | 11.85 | 9.05 | qfq | 8,086,500 | 97,461,727 | -3.03% |
| 2026-03-16 | 12.50 | 12.65 | 12.11 | 12.22 | 9.33 | qfq | 10,614,033 | 130,420,985 | -2.55% |
| 2026-03-13 | 12.62 | 12.79 | 12.54 | 12.54 | 9.57 | qfq | 10,323,147 | 130,884,907 | -1.57% |
| 2026-03-12 | 12.91 | 13.01 | 12.56 | 12.74 | 9.73 | qfq | 16,306,000 | 207,829,760 | -1.01% |
| 2026-03-11 | 12.88 | 12.96 | 12.70 | 12.87 | 9.83 | qfq | 12,800,819 | 164,267,890 | 0.86% |
| 2026-03-10 | 12.75 | 13.04 | 12.74 | 12.76 | 9.74 | qfq | 12,704,770 | 162,987,368 | 0.71% |
| 2026-03-09 | 12.60 | 12.75 | 12.42 | 12.67 | 9.67 | qfq | 13,385,378 | 168,585,434 | -0.24% |
| 2026-03-06 | 12.21 | 12.71 | 12.20 | 12.70 | 9.70 | qfq | 19,821,305 | 250,100,718 | 3.34% |
| 2026-03-05 | 12.25 | 12.45 | 12.16 | 12.29 | 9.38 | qfq | 9,471,066 | 116,505,081 | 2.16% |
| 2026-03-04 | 11.88 | 12.17 | 11.67 | 12.03 | 9.19 | qfq | 8,597,995 | 103,245,299 | 0.84% |
| 2026-03-03 | 12.35 | 12.54 | 11.90 | 11.93 | 9.11 | qfq | 12,632,000 | 154,026,861 | -3.24% |
| 2026-03-02 | 12.31 | 12.50 | 12.02 | 12.33 | 9.41 | qfq | 13,096,200 | 160,462,360 | -1.44% |
| 2026-02-27 | 12.23 | 12.52 | 12.20 | 12.51 | 9.55 | qfq | 9,258,200 | 114,345,275 | 1.62% |
| 2026-02-26 | 12.41 | 12.45 | 12.17 | 12.31 | 9.40 | qfq | 14,756,030 | 181,271,588 | -2.99% |
| 2026-02-25 | 12.49 | 12.69 | 12.43 | 12.69 | 9.69 | qfq | 14,548,076 | 183,631,620 | 1.60% |
| 2026-02-24 | 12.30 | 12.50 | 12.17 | 12.49 | 9.54 | qfq | 10,321,224 | 127,812,989 | 3.05% |
| 2026-02-13 | 12.33 | 12.39 | 12.11 | 12.12 | 9.25 | qfq | 10,059,737 | 122,619,293 | -0.33% |
| 2026-02-12 | 12.38 | 12.44 | 12.10 | 12.16 | 9.28 | qfq | 11,659,672 | 142,722,548 | -1.78% |
| 2026-02-11 | 12.38 | 12.60 | 12.30 | 12.38 | 9.45 | qfq | 12,145,200 | 151,326,325 | 0.32% |
| 2026-02-10 | 12.54 | 12.60 | 12.32 | 12.34 | 9.42 | qfq | 11,292,748 | 140,403,050 | -1.36% |
| 2026-02-09 | 12.45 | 12.59 | 12.33 | 12.51 | 9.55 | qfq | 13,911,476 | 173,341,207 | 1.54% |
| 2026-02-06 | 12.14 | 12.48 | 12.00 | 12.32 | 9.41 | qfq | 12,465,000 | 153,542,375 | 1.23% |
| 2026-02-05 | 12.41 | 12.65 | 12.16 | 12.17 | 9.29 | qfq | 15,043,900 | 185,953,353 | -3.03% |
| 2026-02-04 | 12.50 | 12.70 | 12.35 | 12.55 | 9.58 | qfq | 15,429,812 | 192,843,092 | 0.24% |
| 2026-02-03 | 12.57 | 12.68 | 12.26 | 12.52 | 9.56 | qfq | 15,519,411 | 193,650,008 | 1.29% |
| 2026-02-02 | 12.41 | 12.80 | 12.30 | 12.36 | 9.44 | qfq | 18,632,449 | 234,288,838 | -0.96% |
| 2026-01-30 | 12.68 | 12.86 | 11.95 | 12.48 | 9.53 | qfq | 25,962,200 | 320,950,773 | -2.12% |
| 2026-01-29 | 12.53 | 13.23 | 12.46 | 12.75 | 9.74 | qfq | 25,409,190 | 324,367,779 | -0.39% |
| 2026-01-28 | 12.70 | 13.17 | 12.67 | 12.80 | 9.77 | qfq | 28,632,456 | 369,292,068 | -0.08% |
| 2026-01-27 | 12.96 | 13.00 | 12.49 | 12.81 | 9.78 | qfq | 29,825,632 | 378,498,392 | -2.36% |
| 2026-01-26 | 13.98 | 14.04 | 12.90 | 13.12 | 10.02 | qfq | 56,921,047 | 756,503,079 | -4.93% |
| 2026-01-23 | 11.75 | 13.80 | 11.75 | 13.80 | 10.54 | qfq | 64,925,726 | 861,305,822 | 20.00% |
| 2026-01-22 | 11.37 | 11.58 | 11.32 | 11.50 | 8.78 | qfq | 7,863,852 | 90,245,673 | 0.88% |
| 2026-01-21 | 11.38 | 11.42 | 11.27 | 11.40 | 8.70 | qfq | 8,494,200 | 96,315,683 | -0.70% |
| 2026-01-20 | 11.18 | 11.59 | 11.13 | 11.48 | 8.77 | qfq | 16,950,982 | 193,361,134 | 3.14% |
| 2026-01-19 | 10.98 | 11.13 | 10.98 | 11.13 | 8.50 | qfq | 6,265,300 | 69,372,587 | 1.37% |
| 2026-01-16 | 11.08 | 11.20 | 10.92 | 10.98 | 8.38 | qfq | 5,680,800 | 62,527,728 | -0.45% |
| 2026-01-15 | 10.93 | 11.12 | 10.93 | 11.03 | 8.42 | qfq | 6,917,700 | 76,292,434 | 0.27% |
| 2026-01-14 | 10.93 | 11.22 | 10.83 | 11.00 | 8.40 | qfq | 9,383,768 | 103,536,885 | 0.55% |
| 2026-01-13 | 11.19 | 11.38 | 10.91 | 10.94 | 8.35 | qfq | 10,341,252 | 115,279,693 | -0.45% |
| 2026-01-12 | 10.86 | 10.99 | 10.81 | 10.99 | 8.39 | qfq | 6,713,900 | 73,338,930 | 1.48% |
| 2026-01-09 | 10.81 | 10.86 | 10.74 | 10.83 | 8.27 | qfq | 5,455,868 | 58,961,890 | 0.00% |
| 2026-01-08 | 10.72 | 10.88 | 10.70 | 10.83 | 8.27 | qfq | 4,192,597 | 45,279,498 | 0.84% |
| 2026-01-07 | 10.78 | 10.85 | 10.70 | 10.74 | 8.20 | qfq | 4,501,794 | 48,444,546 | -0.56% |
| 2026-01-06 | 10.78 | 10.82 | 10.68 | 10.80 | 8.25 | qfq | 5,368,400 | 57,844,871 | 1.12% |
| 2026-01-05 | 10.63 | 10.74 | 10.63 | 10.68 | 8.15 | qfq | 4,127,768 | 44,039,452 | 0.38% |
| 2025-12-31 | 10.60 | 10.72 | 10.59 | 10.64 | 8.12 | qfq | 2,985,914 | 31,790,378 | 0.09% |
| 2025-12-30 | 10.69 | 10.81 | 10.61 | 10.63 | 8.12 | qfq | 3,285,155 | 35,219,616 | -0.93% |
| 2025-12-29 | 10.61 | 10.88 | 10.55 | 10.73 | 8.19 | qfq | 5,625,448 | 60,524,224 | 1.32% |
| 2025-12-26 | 10.70 | 10.70 | 10.51 | 10.59 | 8.09 | qfq | 3,716,300 | 39,386,182 | -0.28% |
| 2025-12-25 | 10.63 | 10.65 | 10.53 | 10.62 | 8.11 | qfq | 3,156,403 | 33,452,007 | 0.09% |
| 2025-12-24 | 10.43 | 10.64 | 10.43 | 10.61 | 8.10 | qfq | 3,203,322 | 33,864,567 | 1.63% |
| 2025-12-23 | 10.51 | 10.54 | 10.41 | 10.44 | 7.97 | qfq | 2,715,600 | 28,432,832 | -0.85% |
| 2025-12-22 | 10.61 | 10.63 | 10.50 | 10.53 | 8.04 | qfq | 2,582,318 | 27,238,455 | -0.19% |
| 2025-12-19 | 10.43 | 10.57 | 10.43 | 10.55 | 8.06 | qfq | 3,150,000 | 33,153,819 | 1.25% |
| 2025-12-18 | 10.36 | 10.54 | 10.36 | 10.42 | 7.96 | qfq | 2,727,721 | 28,546,324 | 0.19% |
| 2025-12-17 | 10.29 | 10.43 | 10.18 | 10.40 | 7.94 | qfq | 4,345,088 | 44,760,859 | 0.87% |
| 2025-12-16 | 10.42 | 10.47 | 10.27 | 10.31 | 7.87 | qfq | 4,003,200 | 41,385,853 | -1.15% |
| 2025-12-15 | 10.28 | 10.52 | 10.23 | 10.43 | 7.96 | qfq | 4,331,737 | 45,103,381 | 1.36% |
| 2025-12-12 | 10.38 | 10.44 | 10.28 | 10.29 | 7.86 | qfq | 4,183,400 | 43,350,979 | -0.48% |
| 2025-12-11 | 10.48 | 10.53 | 10.33 | 10.34 | 7.90 | qfq | 4,543,464 | 47,308,234 | -1.43% |
| 2025-12-10 | 10.60 | 10.63 | 10.46 | 10.49 | 8.01 | qfq | 4,916,501 | 51,797,838 | -1.04% |
| 2025-12-09 | 10.74 | 10.79 | 10.60 | 10.60 | 8.09 | qfq | 5,528,139 | 59,176,375 | -1.85% |
| 2025-12-08 | 10.93 | 10.97 | 10.69 | 10.80 | 8.25 | qfq | 10,078,999 | 109,337,296 | -1.91% |
| 2025-12-05 | 10.94 | 11.06 | 10.91 | 11.01 | 8.41 | qfq | 3,811,600 | 41,870,782 | 0.46% |
| 2025-12-04 | 11.13 | 11.16 | 10.95 | 10.96 | 8.37 | qfq | 5,228,740 | 57,681,424 | -1.79% |
| 2025-12-03 | 11.20 | 11.31 | 11.10 | 11.16 | 8.52 | qfq | 4,796,000 | 53,531,491 | -0.45% |
| 2025-12-02 | 11.26 | 11.30 | 11.16 | 11.21 | 8.56 | qfq | 4,654,700 | 52,223,551 | -1.06% |
| 2025-12-01 | 11.26 | 11.39 | 11.21 | 11.33 | 8.65 | qfq | 7,891,206 | 89,282,060 | 0.44% |
| 2025-11-28 | 11.35 | 11.37 | 11.10 | 11.28 | 8.61 | qfq | 9,840,706 | 110,769,993 | -1.83% |
| 2025-11-27 | 11.28 | 11.64 | 11.18 | 11.49 | 8.77 | qfq | 16,950,859 | 193,423,341 | 3.33% |
| 2025-11-26 | 11.00 | 11.43 | 10.94 | 11.12 | 8.49 | qfq | 11,734,037 | 131,407,252 | 1.28% |
| 2025-11-25 | 10.94 | 11.08 | 10.87 | 10.98 | 8.38 | qfq | 4,421,000 | 48,691,115 | 1.29% |
| 2025-11-24 | 10.92 | 10.95 | 10.71 | 10.84 | 8.28 | qfq | 5,178,171 | 56,175,390 | 0.28% |
| 2025-11-21 | 11.26 | 11.33 | 10.73 | 10.81 | 8.25 | qfq | 9,897,100 | 108,352,240 | -4.84% |
| 2025-11-20 | 11.45 | 11.71 | 11.24 | 11.36 | 8.67 | qfq | 8,613,370 | 98,389,122 | -1.65% |
| 2025-11-19 | 11.46 | 11.61 | 11.30 | 11.55 | 8.82 | qfq | 10,343,914 | 118,564,631 | 0.26% |
| 2025-11-18 | 11.85 | 11.87 | 11.45 | 11.52 | 8.74 | qfq | 11,773,832 | 136,412,222 | -2.95% |
| 2025-11-17 | 12.01 | 12.08 | 11.58 | 11.87 | 9.01 | qfq | 16,359,144 | 192,915,057 | -0.08% |
| 2025-11-14 | 12.01 | 12.28 | 11.85 | 11.88 | 9.02 | qfq | 23,630,260 | 283,370,670 | -3.41% |
| 2025-11-13 | 11.84 | 12.68 | 11.70 | 12.30 | 9.33 | qfq | 33,630,979 | 410,081,329 | 4.15% |
| 2025-11-12 | 12.04 | 12.19 | 11.68 | 11.81 | 8.96 | qfq | 29,163,346 | 348,277,347 | 0.25% |
| 2025-11-11 | 11.36 | 11.88 | 11.31 | 11.78 | 8.94 | qfq | 21,055,453 | 246,534,829 | 3.33% |
| 2025-11-10 | 11.39 | 11.47 | 11.29 | 11.40 | 8.65 | qfq | 6,773,040 | 77,034,409 | 0.00% |
| 2025-11-07 | 11.23 | 11.47 | 11.18 | 11.40 | 8.65 | qfq | 9,715,124 | 110,330,984 | 0.62% |
| 2025-11-06 | 11.17 | 11.50 | 11.13 | 11.33 | 8.60 | qfq | 10,564,219 | 119,800,011 | 1.43% |
| 2025-11-05 | 10.95 | 11.27 | 10.90 | 11.17 | 8.48 | qfq | 5,428,900 | 60,339,320 | 1.27% |
| 2025-11-04 | 10.97 | 11.06 | 10.94 | 11.03 | 8.37 | qfq | 3,752,164 | 41,274,313 | 0.55% |
| 2025-11-03 | 10.93 | 10.98 | 10.90 | 10.97 | 8.33 | qfq | 3,862,128 | 42,252,292 | 0.27% |
| 2025-10-31 | 10.68 | 10.97 | 10.68 | 10.94 | 8.30 | qfq | 5,290,600 | 57,658,660 | 2.24% |
| 2025-10-30 | 10.83 | 10.87 | 10.69 | 10.70 | 8.12 | qfq | 3,507,300 | 37,750,393 | -1.29% |
| 2025-10-29 | 10.86 | 10.89 | 10.76 | 10.84 | 8.23 | qfq | 4,034,700 | 43,612,166 | -0.46% |
| 2025-10-28 | 10.88 | 10.92 | 10.78 | 10.89 | 8.26 | qfq | 3,731,800 | 40,566,007 | -0.37% |
| 2025-10-27 | 10.89 | 10.95 | 10.84 | 10.93 | 8.29 | qfq | 3,649,200 | 39,786,169 | 0.55% |
| 2025-10-24 | 10.83 | 10.90 | 10.81 | 10.87 | 8.25 | qfq | 3,488,323 | 37,910,032 | 0.37% |
| 2025-10-23 | 10.69 | 10.85 | 10.68 | 10.83 | 8.22 | qfq | 3,584,514 | 38,665,169 | 0.93% |
| 2025-10-22 | 10.70 | 10.79 | 10.69 | 10.73 | 8.14 | qfq | 2,463,464 | 26,483,744 | 0.00% |
| 2025-10-21 | 10.58 | 10.75 | 10.52 | 10.73 | 8.14 | qfq | 2,906,400 | 30,967,985 | 1.32% |
| 2025-10-20 | 10.53 | 10.60 | 10.49 | 10.59 | 8.04 | qfq | 1,937,119 | 20,424,138 | 1.34% |
| 2025-10-17 | 10.62 | 10.70 | 10.45 | 10.45 | 7.93 | qfq | 3,314,286 | 35,050,099 | -1.88% |
| 2025-10-16 | 10.76 | 10.79 | 10.62 | 10.65 | 8.08 | qfq | 2,575,700 | 27,552,618 | -1.02% |
| 2025-10-15 | 10.65 | 10.78 | 10.61 | 10.76 | 8.17 | qfq | 3,143,400 | 33,710,213 | 1.03% |
| 2025-10-14 | 10.82 | 10.90 | 10.60 | 10.65 | 8.08 | qfq | 4,139,142 | 44,550,477 | -1.48% |
| 2025-10-13 | 10.61 | 10.83 | 10.48 | 10.81 | 8.20 | qfq | 4,391,900 | 47,021,716 | -1.28% |
| 2025-10-10 | 10.74 | 11.03 | 10.72 | 10.95 | 8.31 | qfq | 4,654,650 | 50,821,266 | 1.48% |
| 2025-10-09 | 10.80 | 10.86 | 10.73 | 10.79 | 8.19 | qfq | 3,440,000 | 37,071,741 | 0.09% |
| 2025-09-30 | 10.90 | 10.91 | 10.78 | 10.78 | 8.18 | qfq | 2,984,200 | 32,308,296 | -0.83% |
| 2025-09-29 | 10.68 | 10.91 | 10.56 | 10.87 | 8.25 | qfq | 3,963,400 | 42,793,176 | 1.40% |
| 2025-09-26 | 10.65 | 10.84 | 10.62 | 10.72 | 8.14 | qfq | 2,816,900 | 30,271,441 | 0.00% |
| 2025-09-25 | 10.80 | 10.89 | 10.68 | 10.72 | 8.14 | qfq | 2,920,200 | 31,486,588 | -0.74% |
| 2025-09-24 | 10.58 | 10.81 | 10.50 | 10.80 | 8.20 | qfq | 3,586,800 | 38,430,078 | 1.98% |
| 2025-09-23 | 10.79 | 10.79 | 10.37 | 10.59 | 8.04 | qfq | 5,504,016 | 57,834,087 | -1.49% |
| 2025-09-22 | 10.81 | 10.83 | 10.64 | 10.75 | 8.16 | qfq | 4,549,600 | 48,784,126 | -0.74% |
| 2025-09-19 | 11.02 | 11.12 | 10.82 | 10.83 | 8.22 | qfq | 6,447,156 | 70,433,907 | -2.26% |
| 2025-09-18 | 11.16 | 11.24 | 11.03 | 11.08 | 8.41 | qfq | 7,131,423 | 79,483,383 | -0.54% |
| 2025-09-17 | 11.09 | 11.19 | 11.08 | 11.14 | 8.45 | qfq | 3,955,500 | 44,111,134 | -0.09% |
| 2025-09-16 | 11.08 | 11.15 | 11.00 | 11.15 | 8.46 | qfq | 3,461,755 | 38,359,791 | 0.54% |
| 2025-09-15 | 11.11 | 11.17 | 11.08 | 11.09 | 8.42 | qfq | 3,182,800 | 35,394,567 | -0.36% |
| 2025-09-12 | 11.23 | 11.23 | 11.10 | 11.13 | 8.45 | qfq | 4,609,063 | 51,399,441 | -0.89% |
| 2025-09-11 | 11.16 | 11.23 | 11.05 | 11.23 | 8.52 | qfq | 5,409,520 | 60,254,542 | 0.45% |
| 2025-09-10 | 11.15 | 11.20 | 11.08 | 11.18 | 8.48 | qfq | 3,477,577 | 38,742,194 | 0.09% |
| 2025-09-09 | 11.21 | 11.30 | 11.10 | 11.17 | 8.48 | qfq | 4,287,900 | 48,022,312 | -0.53% |
| 2025-09-08 | 11.13 | 11.25 | 11.11 | 11.23 | 8.52 | qfq | 5,064,300 | 56,714,094 | 0.90% |
| 2025-09-05 | 11.08 | 11.14 | 11.01 | 11.13 | 8.45 | qfq | 5,626,100 | 62,338,554 | 0.63% |
| 2025-09-04 | 10.90 | 11.07 | 10.87 | 11.06 | 8.39 | qfq | 4,843,845 | 53,273,807 | 1.28% |
| 2025-09-03 | 11.23 | 11.23 | 10.87 | 10.92 | 8.29 | qfq | 6,333,192 | 69,777,792 | -2.59% |
| 2025-09-02 | 11.25 | 11.30 | 10.98 | 11.21 | 8.51 | qfq | 9,077,626 | 101,224,515 | -0.80% |
| 2025-09-01 | 11.24 | 11.54 | 11.10 | 11.30 | 8.58 | qfq | 10,321,700 | 116,033,051 | 0.36% |
| 2025-08-29 | 11.23 | 11.56 | 11.15 | 11.26 | 8.55 | qfq | 11,342,937 | 128,401,487 | 0.18% |
| 2025-08-28 | 11.36 | 11.45 | 10.94 | 11.24 | 8.53 | qfq | 11,820,396 | 132,407,683 | -1.06% |
| 2025-08-27 | 11.72 | 11.75 | 11.36 | 11.36 | 8.62 | qfq | 15,199,900 | 175,745,430 | -3.32% |
| 2025-08-26 | 11.69 | 11.86 | 11.60 | 11.75 | 8.92 | qfq | 18,013,290 | 210,908,658 | 0.26% |
| 2025-08-25 | 12.20 | 12.20 | 11.64 | 11.72 | 8.89 | qfq | 27,014,373 | 318,195,520 | -5.25% |
| 2025-08-22 | 12.53 | 12.57 | 12.32 | 12.37 | 9.39 | qfq | 7,281,700 | 90,245,618 | -1.51% |
| 2025-08-21 | 12.62 | 12.67 | 12.47 | 12.56 | 9.53 | qfq | 6,625,811 | 83,323,879 | -0.48% |
| 2025-08-20 | 12.47 | 12.64 | 12.33 | 12.62 | 9.58 | qfq | 7,330,708 | 91,906,755 | 1.12% |
| 2025-08-19 | 12.43 | 12.55 | 12.31 | 12.48 | 9.47 | qfq | 7,663,211 | 95,298,213 | -0.08% |
| 2025-08-18 | 12.46 | 12.72 | 12.40 | 12.49 | 9.48 | qfq | 9,622,891 | 120,600,363 | 1.38% |
| 2025-08-15 | 12.13 | 12.49 | 12.13 | 12.32 | 9.35 | qfq | 8,704,400 | 107,659,313 | 1.57% |
| 2025-08-14 | 12.52 | 12.58 | 12.09 | 12.13 | 9.21 | qfq | 13,777,500 | 169,700,166 | -3.42% |
| 2025-08-13 | 12.75 | 12.84 | 12.52 | 12.56 | 9.53 | qfq | 12,120,600 | 152,676,795 | -1.41% |
| 2025-08-12 | 13.34 | 13.52 | 12.66 | 12.74 | 9.67 | qfq | 18,688,742 | 240,891,635 | -0.23% |
| 2025-08-11 | 12.70 | 12.81 | 12.56 | 12.77 | 9.69 | qfq | 9,881,300 | 125,626,530 | 1.43% |
| 2025-08-08 | 12.60 | 12.66 | 12.39 | 12.59 | 9.55 | qfq | 8,244,298 | 103,475,977 | -0.55% |
| 2025-08-07 | 12.55 | 12.77 | 12.46 | 12.66 | 9.61 | qfq | 11,031,073 | 138,982,108 | 1.20% |
| 2025-08-06 | 12.41 | 12.51 | 12.35 | 12.51 | 9.49 | qfq | 8,700,922 | 108,199,373 | 0.81% |
| 2025-08-05 | 12.17 | 12.55 | 12.11 | 12.41 | 9.42 | qfq | 11,406,100 | 141,307,098 | 2.22% |
| 2025-08-04 | 11.91 | 12.16 | 11.82 | 12.14 | 9.21 | qfq | 5,383,300 | 64,776,899 | 1.42% |
| 2025-08-01 | 11.79 | 12.06 | 11.78 | 11.97 | 9.08 | qfq | 7,034,800 | 84,154,141 | 1.10% |
| 2025-07-31 | 12.12 | 12.20 | 11.81 | 11.84 | 8.99 | qfq | 9,452,500 | 113,209,330 | -2.71% |
| 2025-07-30 | 12.20 | 12.45 | 12.04 | 12.17 | 9.24 | qfq | 9,536,173 | 116,665,483 | -0.16% |
| 2025-07-29 | 12.18 | 12.41 | 11.98 | 12.19 | 9.25 | qfq | 10,918,600 | 132,498,313 | -0.16% |
| 2025-07-28 | 12.12 | 12.22 | 12.02 | 12.21 | 9.27 | qfq | 7,538,800 | 91,413,281 | 0.74% |
| 2025-07-25 | 12.20 | 12.23 | 12.03 | 12.12 | 9.20 | qfq | 7,457,527 | 90,447,110 | -0.49% |
| 2025-07-24 | 11.94 | 12.19 | 11.93 | 12.18 | 9.24 | qfq | 8,121,100 | 98,361,119 | 1.84% |
| 2025-07-23 | 12.19 | 12.22 | 11.94 | 11.96 | 9.08 | qfq | 8,332,500 | 100,550,526 | -1.97% |
| 2025-07-22 | 12.14 | 12.25 | 11.98 | 12.20 | 9.26 | qfq | 9,809,400 | 118,725,935 | 0.66% |
| 2025-07-21 | 11.86 | 12.21 | 11.81 | 12.12 | 9.20 | qfq | 10,195,173 | 122,689,497 | 2.19% |
| 2025-07-18 | 11.86 | 11.91 | 11.74 | 11.86 | 9.00 | qfq | 6,135,700 | 72,516,368 | -0.25% |
| 2025-07-17 | 11.65 | 11.99 | 11.62 | 11.89 | 9.02 | qfq | 10,428,387 | 123,758,747 | 2.06% |
| 2025-07-16 | 11.71 | 11.75 | 11.61 | 11.65 | 8.84 | qfq | 5,399,300 | 63,017,492 | -0.43% |
| 2025-07-15 | 11.75 | 11.92 | 11.60 | 11.70 | 8.88 | qfq | 7,604,200 | 89,274,466 | -0.93% |
| 2025-07-14 | 11.65 | 11.82 | 11.58 | 11.81 | 8.96 | qfq | 7,484,100 | 87,779,286 | 0.85% |
| 2025-07-11 | 11.69 | 11.87 | 11.61 | 11.71 | 8.89 | qfq | 9,604,800 | 112,822,707 | -0.09% |
| 2025-07-10 | 11.47 | 11.87 | 11.45 | 11.72 | 8.89 | qfq | 12,600,900 | 147,736,513 | 2.45% |
| 2025-07-09 | 11.64 | 11.74 | 11.44 | 11.44 | 8.68 | qfq | 9,165,400 | 105,944,231 | -2.47% |
| 2025-07-08 | 11.43 | 11.89 | 11.38 | 11.73 | 8.84 | qfq | 10,712,400 | 125,330,817 | 2.71% |
| 2025-07-07 | 11.37 | 11.48 | 11.34 | 11.42 | 8.61 | qfq | 3,163,500 | 36,131,562 | 0.26% |
| 2025-07-04 | 11.58 | 11.61 | 11.35 | 11.39 | 8.59 | qfq | 5,579,000 | 64,005,481 | -1.81% |
| 2025-07-03 | 11.61 | 11.69 | 11.49 | 11.60 | 8.74 | qfq | 5,990,100 | 69,428,810 | -0.26% |
| 2025-07-02 | 11.54 | 11.69 | 11.41 | 11.63 | 8.77 | qfq | 7,641,000 | 88,391,863 | 0.95% |
| 2025-07-01 | 11.44 | 11.57 | 11.36 | 11.52 | 8.68 | qfq | 6,503,600 | 74,630,878 | 0.70% |
| 2025-06-30 | 11.33 | 11.47 | 11.28 | 11.44 | 8.62 | qfq | 4,862,644 | 55,456,740 | 1.24% |
| 2025-06-27 | 11.28 | 11.39 | 11.27 | 11.30 | 8.52 | qfq | 4,007,300 | 45,369,140 | -0.09% |
| 2025-06-26 | 11.31 | 11.55 | 11.25 | 11.31 | 8.52 | qfq | 4,978,700 | 56,776,390 | -0.26% |
| 2025-06-25 | 11.21 | 11.45 | 11.21 | 11.34 | 8.55 | qfq | 5,095,044 | 57,682,930 | 0.80% |
| 2025-06-24 | 11.05 | 11.27 | 10.95 | 11.25 | 8.48 | qfq | 4,246,900 | 47,402,617 | 2.27% |
| 2025-06-23 | 10.65 | 11.02 | 10.65 | 11.00 | 8.29 | qfq | 4,082,000 | 44,525,723 | 2.33% |
| 2025-06-20 | 10.90 | 11.09 | 10.75 | 10.75 | 8.10 | qfq | 4,510,400 | 49,131,803 | -1.56% |
| 2025-06-19 | 11.16 | 11.36 | 10.90 | 10.92 | 8.23 | qfq | 6,128,100 | 67,985,669 | -2.50% |
| 2025-06-18 | 11.28 | 11.36 | 11.09 | 11.20 | 8.44 | qfq | 4,899,500 | 54,805,140 | -1.41% |
| 2025-06-17 | 11.43 | 11.60 | 11.28 | 11.36 | 8.56 | qfq | 5,583,100 | 63,649,756 | -0.79% |
| 2025-06-16 | 11.29 | 11.67 | 11.29 | 11.45 | 8.63 | qfq | 6,061,700 | 69,356,093 | 0.53% |
| 2025-06-13 | 11.79 | 11.88 | 11.37 | 11.39 | 8.59 | qfq | 12,129,400 | 140,117,155 | -4.21% |
| 2025-06-12 | 11.85 | 12.19 | 11.66 | 11.89 | 8.96 | qfq | 15,779,776 | 187,632,518 | 0.34% |
| 2025-06-11 | 11.86 | 11.94 | 11.70 | 11.85 | 8.93 | qfq | 12,324,500 | 146,002,148 | -1.00% |
| 2025-06-10 | 12.30 | 12.50 | 11.77 | 11.97 | 9.02 | qfq | 27,831,221 | 336,758,817 | -6.12% |
| 2025-06-09 | 11.53 | 12.80 | 11.41 | 12.75 | 9.61 | qfq | 23,434,971 | 283,697,700 | 9.35% |
| 2025-06-06 | 11.37 | 11.92 | 11.36 | 11.66 | 8.79 | qfq | 11,001,014 | 128,821,835 | 2.55% |
| 2025-06-05 | 11.38 | 11.48 | 11.22 | 11.37 | 8.57 | qfq | 5,682,900 | 64,367,083 | -0.52% |
| 2025-06-04 | 11.23 | 11.55 | 11.20 | 11.43 | 8.62 | qfq | 7,406,414 | 84,394,290 | 1.78% |
| 2025-06-03 | 11.07 | 11.35 | 11.05 | 11.23 | 8.46 | qfq | 5,834,428 | 65,618,797 | 0.63% |
| 2025-05-30 | 11.34 | 11.39 | 11.10 | 11.16 | 8.41 | qfq | 7,479,800 | 83,919,870 | -2.36% |
| 2025-05-29 | 11.30 | 11.52 | 11.28 | 11.43 | 8.62 | qfq | 8,347,600 | 95,235,282 | 0.53% |
| 2025-05-28 | 11.85 | 11.87 | 11.34 | 11.37 | 8.57 | qfq | 12,761,200 | 146,894,993 | -4.29% |
| 2025-05-27 | 11.98 | 12.12 | 11.70 | 11.88 | 8.95 | qfq | 13,094,155 | 155,196,532 | -1.82% |
| 2025-05-26 | 11.72 | 12.16 | 11.46 | 12.10 | 9.12 | qfq | 21,280,026 | 253,089,339 | 3.15% |
| 2025-05-23 | 11.40 | 11.89 | 11.29 | 11.73 | 8.84 | qfq | 17,948,300 | 210,733,769 | 2.89% |
| 2025-05-22 | 11.39 | 11.85 | 11.26 | 11.40 | 8.59 | qfq | 11,602,114 | 134,477,671 | 0.09% |
| 2025-05-21 | 11.46 | 11.61 | 11.30 | 11.39 | 8.59 | qfq | 6,569,500 | 75,044,050 | -1.04% |
| 2025-05-20 | 11.41 | 11.80 | 11.34 | 11.51 | 8.68 | qfq | 10,884,900 | 125,840,742 | 1.95% |
| 2025-05-19 | 11.22 | 11.35 | 11.00 | 11.29 | 8.51 | qfq | 6,699,600 | 74,927,580 | 0.09% |
| 2025-05-16 | 11.20 | 11.49 | 11.20 | 11.28 | 8.50 | qfq | 6,864,574 | 78,044,518 | -0.97% |
| 2025-05-15 | 11.30 | 11.47 | 11.13 | 11.39 | 8.59 | qfq | 9,118,200 | 103,065,658 | -0.18% |
| 2025-05-14 | 11.82 | 11.88 | 11.28 | 11.41 | 8.60 | qfq | 15,097,474 | 173,532,733 | -1.47% |
| 2025-05-13 | 11.15 | 11.66 | 11.02 | 11.58 | 8.73 | qfq | 17,805,874 | 202,795,089 | 5.18% |
| 2025-05-12 | 11.05 | 11.10 | 10.91 | 11.01 | 8.30 | qfq | 4,944,900 | 54,377,930 | 0.73% |
| 2025-05-09 | 11.19 | 11.20 | 10.91 | 10.93 | 8.24 | qfq | 7,702,700 | 84,731,597 | -2.41% |
| 2025-05-08 | 11.26 | 11.29 | 11.07 | 11.20 | 8.44 | qfq | 10,631,200 | 118,948,494 | -1.75% |
| 2025-05-07 | 10.98 | 11.40 | 10.88 | 11.40 | 8.59 | qfq | 14,970,774 | 166,813,051 | 4.49% |
| 2025-05-06 | 10.75 | 10.93 | 10.67 | 10.91 | 8.22 | qfq | 8,130,179 | 87,960,127 | 2.06% |
| 2025-04-30 | 10.90 | 10.95 | 10.64 | 10.69 | 8.06 | qfq | 7,748,802 | 83,145,961 | -1.75% |
| 2025-04-29 | 10.59 | 10.90 | 10.58 | 10.88 | 8.20 | qfq | 8,560,100 | 92,460,623 | 2.64% |
| 2025-04-28 | 10.55 | 10.74 | 10.30 | 10.60 | 7.99 | qfq | 8,527,100 | 89,569,878 | -0.75% |
| 2025-04-25 | 11.07 | 11.10 | 10.65 | 10.68 | 8.05 | qfq | 14,545,200 | 156,583,497 | -3.78% |
| 2025-04-24 | 10.52 | 11.43 | 10.35 | 11.10 | 8.37 | qfq | 21,410,800 | 235,595,896 | 5.31% |
| 2025-04-23 | 10.56 | 10.70 | 10.36 | 10.54 | 7.94 | qfq | 11,962,526 | 125,913,497 | -0.09% |
| 2025-04-22 | 10.34 | 10.76 | 10.06 | 10.55 | 7.95 | qfq | 17,814,747 | 185,189,475 | 2.13% |
| 2025-04-21 | 9.80 | 10.80 | 9.70 | 10.33 | 7.79 | qfq | 19,965,017 | 206,495,411 | 9.31% |
| 2025-04-18 | 9.50 | 9.53 | 9.35 | 9.45 | 7.12 | qfq | 3,214,200 | 30,325,248 | -0.32% |
| 2025-04-17 | 9.21 | 9.64 | 9.19 | 9.48 | 7.15 | qfq | 4,863,600 | 46,135,328 | 1.94% |
| 2025-04-16 | 9.51 | 9.53 | 9.13 | 9.30 | 7.01 | qfq | 4,779,200 | 44,549,701 | -2.72% |
| 2025-04-15 | 9.41 | 9.62 | 9.36 | 9.56 | 7.21 | qfq | 5,166,300 | 49,033,479 | 1.59% |
| 2025-04-14 | 9.36 | 9.52 | 9.33 | 9.41 | 7.09 | qfq | 5,161,300 | 48,641,878 | 1.40% |
| 2025-04-11 | 9.17 | 9.41 | 9.11 | 9.28 | 6.99 | qfq | 4,917,700 | 45,740,998 | 0.00% |
| 2025-04-10 | 9.51 | 9.68 | 9.27 | 9.28 | 6.99 | qfq | 9,505,200 | 89,943,988 | 0.22% |
| 2025-04-09 | 8.98 | 9.30 | 8.32 | 9.26 | 6.98 | qfq | 7,986,714 | 70,974,829 | 1.54% |
| 2025-04-08 | 9.01 | 9.52 | 8.88 | 9.12 | 6.87 | qfq | 8,915,614 | 81,742,074 | 2.82% |
| 2025-04-07 | 10.64 | 10.65 | 8.82 | 8.87 | 6.69 | qfq | 11,720,453 | 111,194,335 | -19.58% |
| 2025-04-03 | 11.10 | 11.15 | 10.87 | 11.03 | 8.31 | qfq | 3,128,000 | 34,480,907 | -0.72% |
| 2025-04-02 | 11.12 | 11.28 | 11.05 | 11.11 | 8.37 | qfq | 3,052,100 | 34,079,674 | -0.18% |
| 2025-04-01 | 10.98 | 11.23 | 10.98 | 11.13 | 8.39 | qfq | 3,251,200 | 36,198,875 | 1.37% |
| 2025-03-31 | 11.15 | 11.22 | 10.79 | 10.98 | 8.28 | qfq | 4,446,300 | 48,671,230 | -1.88% |
| 2025-03-28 | 11.32 | 11.46 | 11.16 | 11.19 | 8.43 | qfq | 5,711,600 | 64,430,802 | -1.84% |
| 2025-03-27 | 11.43 | 11.65 | 11.26 | 11.40 | 8.59 | qfq | 7,162,800 | 82,237,074 | 0.00% |
| 2025-03-26 | 11.15 | 11.83 | 11.13 | 11.40 | 8.59 | qfq | 8,727,848 | 100,522,575 | 2.43% |
| 2025-03-25 | 10.98 | 11.29 | 10.80 | 11.13 | 8.39 | qfq | 6,145,800 | 67,720,231 | 1.18% |
| 2025-03-24 | 11.50 | 11.57 | 10.72 | 11.00 | 8.29 | qfq | 9,193,733 | 101,945,500 | -4.84% |
| 2025-03-21 | 11.75 | 11.92 | 11.55 | 11.56 | 8.71 | qfq | 6,208,361 | 72,683,487 | -1.70% |
| 2025-03-20 | 11.93 | 11.98 | 11.70 | 11.76 | 8.86 | qfq | 6,041,400 | 71,460,466 | -1.34% |
| 2025-03-19 | 11.98 | 12.18 | 11.84 | 11.92 | 8.98 | qfq | 7,452,500 | 89,310,106 | -0.91% |
| 2025-03-18 | 12.02 | 12.08 | 11.90 | 12.03 | 9.07 | qfq | 6,676,541 | 80,065,711 | 0.17% |
| 2025-03-17 | 12.24 | 12.27 | 11.98 | 12.01 | 9.05 | qfq | 8,370,079 | 100,757,215 | -1.15% |
| 2025-03-14 | 11.81 | 12.23 | 11.69 | 12.15 | 9.16 | qfq | 12,181,134 | 145,892,639 | 3.67% |
| 2025-03-13 | 12.02 | 12.14 | 11.67 | 11.72 | 8.83 | qfq | 12,564,800 | 148,420,920 | -2.66% |
| 2025-03-12 | 12.13 | 12.46 | 11.89 | 12.04 | 9.08 | qfq | 19,272,654 | 233,803,688 | 1.26% |
| 2025-03-11 | 11.91 | 12.18 | 11.60 | 11.89 | 8.96 | qfq | 20,246,117 | 240,267,558 | -1.90% |
| 2025-03-10 | 12.95 | 13.82 | 12.00 | 12.12 | 9.14 | qfq | 38,041,265 | 487,884,379 | -2.65% |
| 2025-03-07 | 11.86 | 12.45 | 11.67 | 12.45 | 9.38 | qfq | 24,873,930 | 303,715,325 | 3.58% |
| 2025-03-06 | 11.55 | 12.14 | 11.37 | 12.02 | 9.06 | qfq | 22,595,119 | 266,190,235 | 3.98% |
| 2025-03-05 | 10.79 | 11.65 | 10.68 | 11.56 | 8.71 | qfq | 21,411,300 | 240,731,564 | 7.14% |
| 2025-03-04 | 10.60 | 10.84 | 10.60 | 10.79 | 8.13 | qfq | 4,224,000 | 45,480,547 | 0.37% |
| 2025-03-03 | 10.78 | 10.94 | 10.66 | 10.75 | 8.10 | qfq | 6,262,180 | 67,746,092 | 0.84% |
| 2025-02-28 | 11.01 | 11.09 | 10.63 | 10.66 | 8.03 | qfq | 8,799,454 | 95,244,859 | -4.05% |
| 2025-02-27 | 11.23 | 11.40 | 10.92 | 11.11 | 8.37 | qfq | 14,513,275 | 162,332,598 | 0.36% |
| 2025-02-26 | 10.99 | 11.67 | 10.99 | 11.07 | 8.34 | qfq | 20,141,332 | 226,535,924 | 0.09% |
| 2025-02-25 | 10.45 | 11.30 | 10.37 | 11.06 | 8.34 | qfq | 22,570,967 | 247,184,930 | 7.07% |
| 2025-02-24 | 10.20 | 10.35 | 10.19 | 10.33 | 7.79 | qfq | 3,169,900 | 32,610,102 | 0.68% |
| 2025-02-21 | 10.33 | 10.35 | 10.16 | 10.26 | 7.73 | qfq | 3,186,664 | 32,573,169 | -0.48% |
| 2025-02-20 | 10.08 | 10.35 | 10.00 | 10.31 | 7.77 | qfq | 4,162,492 | 42,494,968 | 2.28% |
| 2025-02-19 | 9.96 | 10.12 | 9.94 | 10.08 | 7.60 | qfq | 2,266,635 | 22,757,191 | 1.10% |
| 2025-02-18 | 10.19 | 10.27 | 9.97 | 9.97 | 7.51 | qfq | 2,513,500 | 25,413,098 | -2.54% |
| 2025-02-17 | 10.22 | 10.24 | 10.13 | 10.23 | 7.71 | qfq | 2,344,495 | 23,871,408 | 0.29% |
| 2025-02-14 | 10.26 | 10.29 | 10.17 | 10.20 | 7.69 | qfq | 2,312,092 | 23,674,565 | 0.20% |
| 2025-02-13 | 10.32 | 10.38 | 10.18 | 10.18 | 7.67 | qfq | 2,750,492 | 28,262,112 | -1.74% |
| 2025-02-12 | 10.38 | 10.45 | 10.24 | 10.36 | 7.81 | qfq | 2,932,513 | 30,235,167 | -0.29% |
| 2025-02-11 | 10.36 | 10.39 | 10.24 | 10.39 | 7.83 | qfq | 2,736,379 | 28,240,569 | 0.29% |
| 2025-02-10 | 10.43 | 10.43 | 10.26 | 10.36 | 7.81 | qfq | 2,870,673 | 29,622,445 | 0.29% |
| 2025-02-07 | 10.33 | 10.45 | 10.25 | 10.33 | 7.79 | qfq | 3,771,948 | 39,153,827 | 0.00% |
| 2025-02-06 | 10.26 | 10.37 | 10.18 | 10.33 | 7.79 | qfq | 2,579,014 | 26,478,207 | 0.68% |
| 2025-02-05 | 10.22 | 10.30 | 10.11 | 10.26 | 7.73 | qfq | 2,528,748 | 25,770,131 | 1.38% |
| 2025-01-27 | 10.21 | 10.32 | 10.10 | 10.12 | 7.63 | qfq | 2,070,648 | 21,146,775 | -0.49% |
| 2025-01-24 | 10.23 | 10.25 | 10.06 | 10.17 | 7.67 | qfq | 2,415,000 | 24,474,596 | -0.20% |
| 2025-01-23 | 10.29 | 10.39 | 10.16 | 10.19 | 7.68 | qfq | 2,275,500 | 23,392,245 | -0.10% |
| 2025-01-22 | 10.35 | 10.36 | 10.14 | 10.20 | 7.69 | qfq | 2,130,631 | 21,815,926 | -0.97% |
| 2025-01-21 | 10.32 | 10.37 | 10.19 | 10.30 | 7.76 | qfq | 2,117,100 | 21,708,852 | 0.19% |
| 2025-01-20 | 10.37 | 10.47 | 10.25 | 10.28 | 7.75 | qfq | 3,363,800 | 34,695,267 | -0.58% |
| 2025-01-17 | 10.09 | 10.44 | 10.01 | 10.34 | 7.79 | qfq | 5,394,115 | 55,514,041 | 2.58% |
| 2025-01-16 | 10.06 | 10.16 | 10.00 | 10.08 | 7.60 | qfq | 3,383,912 | 34,085,533 | 1.20% |
| 2025-01-15 | 9.88 | 10.09 | 9.88 | 9.96 | 7.51 | qfq | 2,954,531 | 29,556,663 | 0.40% |
| 2025-01-14 | 9.66 | 9.92 | 9.65 | 9.92 | 7.48 | qfq | 2,768,733 | 27,140,314 | 3.12% |
| 2025-01-13 | 9.58 | 9.68 | 9.45 | 9.62 | 7.25 | qfq | 2,767,573 | 26,486,261 | -1.13% |
| 2025-01-10 | 10.10 | 10.19 | 9.73 | 9.73 | 7.33 | qfq | 3,722,756 | 37,224,773 | -3.18% |
| 2025-01-09 | 9.95 | 10.07 | 9.92 | 10.05 | 7.58 | qfq | 2,574,425 | 25,743,753 | 0.10% |
| 2025-01-08 | 9.88 | 10.13 | 9.71 | 10.04 | 7.57 | qfq | 3,928,900 | 39,117,093 | 0.80% |
| 2025-01-07 | 9.89 | 9.99 | 9.73 | 9.96 | 7.51 | qfq | 2,564,789 | 25,321,633 | 0.71% |
| 2025-01-06 | 9.72 | 10.04 | 9.51 | 9.89 | 7.45 | qfq | 2,735,579 | 26,901,449 | 1.75% |
| 2025-01-03 | 9.85 | 10.10 | 9.70 | 9.72 | 7.33 | qfq | 4,497,975 | 44,507,919 | -0.61% |
| 2025-01-02 | 9.88 | 10.08 | 9.73 | 9.78 | 7.37 | qfq | 2,868,216 | 28,313,766 | -1.11% |
| 2024-12-31 | 10.16 | 10.20 | 9.88 | 9.89 | 7.45 | qfq | 2,891,461 | 28,991,380 | -2.27% |
| 2024-12-30 | 10.16 | 10.19 | 10.01 | 10.12 | 7.63 | qfq | 2,350,777 | 23,771,959 | -0.78% |
| 2024-12-27 | 10.06 | 10.52 | 9.99 | 10.20 | 7.69 | qfq | 4,332,216 | 44,526,856 | 1.90% |
| 2024-12-26 | 9.90 | 10.07 | 9.86 | 10.01 | 7.54 | qfq | 2,108,356 | 21,099,706 | 1.21% |
| 2024-12-25 | 10.06 | 10.13 | 9.72 | 9.89 | 7.45 | qfq | 4,471,719 | 44,273,351 | -1.79% |
| 2024-12-24 | 10.00 | 10.15 | 9.90 | 10.07 | 7.59 | qfq | 3,183,300 | 31,930,142 | 1.21% |
| 2024-12-23 | 10.39 | 10.48 | 9.93 | 9.95 | 7.50 | qfq | 3,926,434 | 39,683,389 | -3.86% |
| 2024-12-20 | 10.18 | 10.38 | 10.16 | 10.35 | 7.80 | qfq | 2,533,843 | 26,066,493 | 1.77% |
| 2024-12-19 | 10.22 | 10.23 | 10.02 | 10.17 | 7.67 | qfq | 2,665,700 | 26,985,078 | -0.68% |
| 2024-12-18 | 10.29 | 10.49 | 10.08 | 10.24 | 7.72 | qfq | 3,234,100 | 33,225,267 | 0.39% |
| 2024-12-17 | 10.60 | 10.67 | 10.20 | 10.20 | 7.69 | qfq | 4,687,500 | 48,527,299 | -3.41% |
| 2024-12-16 | 10.63 | 10.81 | 10.50 | 10.56 | 7.96 | qfq | 3,773,200 | 40,210,730 | -0.56% |
| 2024-12-13 | 10.75 | 10.95 | 10.61 | 10.62 | 8.00 | qfq | 7,591,999 | 81,794,345 | -1.12% |
| 2024-12-12 | 10.67 | 10.74 | 10.59 | 10.74 | 8.04 | qfq | 3,814,500 | 40,706,266 | 0.66% |
| 2024-12-11 | 10.64 | 10.71 | 10.54 | 10.67 | 7.99 | qfq | 3,205,608 | 34,138,818 | 0.38% |
| 2024-12-10 | 10.88 | 10.97 | 10.59 | 10.63 | 7.96 | qfq | 5,512,614 | 59,276,901 | -0.19% |
| 2024-12-09 | 10.53 | 10.65 | 10.45 | 10.65 | 7.97 | qfq | 4,187,400 | 44,321,773 | 1.14% |
| 2024-12-06 | 10.46 | 10.57 | 10.35 | 10.53 | 7.89 | qfq | 3,886,100 | 40,759,088 | 0.38% |
| 2024-12-05 | 10.33 | 10.49 | 10.27 | 10.49 | 7.86 | qfq | 3,324,300 | 34,593,483 | 1.35% |
| 2024-12-04 | 10.52 | 10.54 | 10.29 | 10.35 | 7.75 | qfq | 4,075,400 | 42,429,152 | -1.90% |
| 2024-12-03 | 10.48 | 10.77 | 10.42 | 10.55 | 7.90 | qfq | 5,742,212 | 60,655,864 | 0.57% |
| 2024-12-02 | 10.36 | 10.56 | 10.31 | 10.49 | 7.86 | qfq | 4,490,212 | 46,945,603 | 1.35% |
| 2024-11-29 | 10.19 | 10.42 | 10.12 | 10.35 | 7.75 | qfq | 4,577,500 | 47,189,073 | 1.87% |
| 2024-11-28 | 10.06 | 10.32 | 10.04 | 10.16 | 7.61 | qfq | 3,565,848 | 36,379,358 | 0.89% |
| 2024-11-27 | 10.00 | 10.08 | 9.70 | 10.07 | 7.54 | qfq | 3,228,778 | 31,901,259 | 0.50% |
| 2024-11-26 | 10.06 | 10.12 | 9.96 | 10.02 | 7.50 | qfq | 2,826,300 | 28,391,765 | -0.40% |
| 2024-11-25 | 9.80 | 10.06 | 9.78 | 10.06 | 7.53 | qfq | 3,224,153 | 32,067,724 | 2.97% |
| 2024-11-22 | 10.31 | 10.38 | 9.75 | 9.77 | 7.32 | qfq | 5,001,500 | 50,300,106 | -5.15% |
| 2024-11-21 | 10.28 | 10.42 | 10.18 | 10.30 | 7.71 | qfq | 3,985,353 | 41,108,412 | -0.39% |
| 2024-11-20 | 10.02 | 10.41 | 10.02 | 10.34 | 7.74 | qfq | 4,659,323 | 47,803,359 | 2.58% |
| 2024-11-19 | 9.96 | 10.08 | 9.80 | 10.08 | 7.55 | qfq | 4,562,492 | 45,380,416 | 1.51% |
| 2024-11-18 | 10.32 | 10.33 | 9.83 | 9.93 | 7.44 | qfq | 6,340,590 | 63,241,727 | -2.46% |
| 2024-11-15 | 10.35 | 10.69 | 10.14 | 10.18 | 7.62 | qfq | 6,100,000 | 63,072,822 | -2.12% |
| 2024-11-14 | 10.61 | 10.79 | 10.35 | 10.40 | 7.79 | qfq | 6,095,899 | 64,317,702 | -1.89% |
| 2024-11-13 | 10.65 | 10.74 | 10.36 | 10.60 | 7.94 | qfq | 5,726,126 | 60,204,920 | -0.84% |
| 2024-11-12 | 10.97 | 11.05 | 10.59 | 10.69 | 8.00 | qfq | 6,907,011 | 74,648,210 | -2.29% |
| 2024-11-11 | 10.41 | 11.05 | 10.41 | 10.94 | 8.19 | qfq | 9,826,053 | 105,892,729 | 4.59% |
| 2024-11-08 | 10.80 | 10.80 | 10.35 | 10.46 | 7.83 | qfq | 12,291,615 | 129,299,060 | -2.15% |
| 2024-11-07 | 9.86 | 10.86 | 9.79 | 10.69 | 8.00 | qfq | 14,160,339 | 147,105,922 | 7.87% |
| 2024-11-06 | 9.88 | 10.03 | 9.83 | 9.91 | 7.42 | qfq | 4,901,600 | 48,710,723 | 0.41% |
| 2024-11-05 | 9.66 | 9.89 | 9.61 | 9.87 | 7.39 | qfq | 4,621,572 | 45,218,064 | 2.17% |
| 2024-11-04 | 9.42 | 9.68 | 9.38 | 9.66 | 7.23 | qfq | 2,924,873 | 28,031,808 | 2.22% |
| 2024-11-01 | 9.72 | 9.85 | 9.43 | 9.45 | 7.08 | qfq | 5,028,873 | 48,249,256 | -3.37% |
| 2024-10-31 | 9.70 | 9.85 | 9.67 | 9.78 | 7.32 | qfq | 3,945,222 | 38,568,879 | 0.72% |
| 2024-10-30 | 9.80 | 9.91 | 9.60 | 9.71 | 7.27 | qfq | 4,194,299 | 40,916,951 | -1.22% |
| 2024-10-29 | 10.20 | 10.25 | 9.82 | 9.83 | 7.36 | qfq | 6,265,600 | 62,480,277 | -3.63% |
| 2024-10-28 | 10.06 | 10.20 | 9.93 | 10.20 | 7.64 | qfq | 5,272,999 | 53,208,838 | 1.49% |
| 2024-10-25 | 9.83 | 10.09 | 9.83 | 10.05 | 7.53 | qfq | 6,104,110 | 61,020,034 | 1.82% |
| 2024-10-24 | 9.79 | 10.04 | 9.75 | 9.87 | 7.39 | qfq | 4,269,177 | 42,147,984 | 0.20% |
| 2024-10-23 | 9.98 | 9.98 | 9.77 | 9.85 | 7.38 | qfq | 8,253,556 | 81,459,765 | -2.48% |
| 2024-10-22 | 9.85 | 10.10 | 9.83 | 10.10 | 7.56 | qfq | 5,158,652 | 51,456,106 | 2.23% |
| 2024-10-21 | 9.77 | 10.04 | 9.66 | 9.88 | 7.40 | qfq | 5,851,013 | 57,587,451 | 1.44% |
| 2024-10-18 | 9.51 | 9.90 | 9.44 | 9.74 | 7.29 | qfq | 5,752,614 | 55,583,618 | 2.63% |
| 2024-10-17 | 9.64 | 9.72 | 9.46 | 9.49 | 7.11 | qfq | 3,766,770 | 36,147,567 | -1.04% |
| 2024-10-16 | 9.51 | 9.76 | 9.45 | 9.59 | 7.18 | qfq | 3,640,500 | 34,992,353 | -0.31% |
| 2024-10-15 | 9.80 | 9.94 | 9.60 | 9.62 | 7.20 | qfq | 4,916,700 | 48,042,375 | -2.34% |
| 2024-10-14 | 9.64 | 9.85 | 9.43 | 9.85 | 7.38 | qfq | 4,825,073 | 46,755,258 | 2.71% |
| 2024-10-11 | 10.00 | 10.01 | 9.44 | 9.59 | 7.18 | qfq | 6,503,912 | 63,069,714 | -4.48% |
| 2024-10-10 | 10.07 | 10.40 | 9.81 | 10.04 | 7.52 | qfq | 7,436,251 | 75,127,614 | 0.70% |
| 2024-10-09 | 10.74 | 11.07 | 9.96 | 9.97 | 7.47 | qfq | 12,322,400 | 129,654,594 | -11.93% |
| 2024-10-08 | 12.01 | 12.01 | 10.51 | 11.32 | 8.48 | qfq | 18,450,643 | 207,520,100 | 10.33% |
| 2024-09-30 | 9.36 | 10.48 | 9.10 | 10.26 | 7.68 | qfq | 16,982,307 | 166,051,367 | 14.25% |
| 2024-09-27 | 8.75 | 9.20 | 8.55 | 8.98 | 6.72 | qfq | 11,323,084 | 100,073,228 | 6.02% |
| 2024-09-26 | 8.25 | 8.51 | 8.20 | 8.47 | 6.34 | qfq | 5,814,584 | 48,675,507 | 2.67% |
| 2024-09-25 | 8.30 | 8.46 | 8.20 | 8.25 | 6.18 | qfq | 6,310,400 | 52,697,522 | 0.00% |
| 2024-09-24 | 8.00 | 8.26 | 7.95 | 8.25 | 6.18 | qfq | 5,227,200 | 42,553,018 | 3.38% |
| 2024-09-23 | 8.01 | 8.07 | 7.92 | 7.98 | 5.98 | qfq | 1,980,200 | 15,828,900 | -0.37% |
| 2024-09-20 | 8.12 | 8.16 | 7.99 | 8.01 | 6.00 | qfq | 2,398,500 | 19,278,103 | -1.35% |
| 2024-09-19 | 8.00 | 8.17 | 7.94 | 8.12 | 6.08 | qfq | 3,029,822 | 24,487,853 | 2.14% |
| 2024-09-18 | 8.01 | 8.06 | 7.81 | 7.95 | 5.95 | qfq | 2,704,200 | 21,377,155 | -0.75% |
| 2024-09-13 | 8.16 | 8.23 | 8.00 | 8.01 | 6.00 | qfq | 3,875,600 | 31,302,604 | -2.55% |
| 2024-09-12 | 8.28 | 8.35 | 8.18 | 8.22 | 6.16 | qfq | 4,513,200 | 37,297,842 | -0.60% |
| 2024-09-11 | 8.42 | 8.65 | 8.27 | 8.27 | 6.19 | qfq | 7,385,324 | 62,552,899 | -0.12% |
| 2024-09-10 | 8.16 | 8.43 | 8.08 | 8.28 | 6.20 | qfq | 5,579,043 | 45,882,364 | 2.48% |
| 2024-09-09 | 8.09 | 8.18 | 7.98 | 8.08 | 6.05 | qfq | 4,921,900 | 39,745,215 | -1.22% |
| 2024-09-06 | 8.82 | 8.82 | 8.18 | 8.18 | 6.13 | qfq | 11,621,233 | 97,355,804 | -6.62% |
| 2024-09-05 | 8.90 | 8.97 | 8.67 | 8.76 | 6.56 | qfq | 8,133,400 | 71,137,851 | -2.12% |
| 2024-09-04 | 8.79 | 9.03 | 8.66 | 8.95 | 6.70 | qfq | 9,851,859 | 87,633,215 | 0.90% |
| 2024-09-03 | 8.78 | 8.88 | 8.67 | 8.87 | 6.64 | qfq | 7,058,652 | 62,057,259 | 0.00% |
| 2024-09-02 | 9.00 | 9.08 | 8.79 | 8.87 | 6.64 | qfq | 8,805,684 | 78,431,868 | -1.44% |
| 2024-08-30 | 8.89 | 9.05 | 8.80 | 9.00 | 6.74 | qfq | 14,275,945 | 128,127,931 | 1.12% |
| 2024-08-29 | 8.83 | 8.97 | 8.64 | 8.90 | 6.66 | qfq | 12,556,336 | 111,057,589 | 1.02% |
| 2024-08-28 | 9.05 | 9.10 | 8.77 | 8.81 | 6.60 | qfq | 12,724,678 | 112,695,984 | -3.29% |
| 2024-08-27 | 9.21 | 9.26 | 8.92 | 9.11 | 6.82 | qfq | 16,475,909 | 149,784,621 | -2.25% |
| 2024-08-26 | 9.06 | 9.57 | 8.75 | 9.32 | 6.98 | qfq | 24,080,037 | 218,480,059 | -0.11% |
| 2024-08-23 | 9.01 | 10.32 | 8.86 | 9.33 | 6.99 | qfq | 32,929,228 | 315,488,652 | 0.76% |
| 2024-08-22 | 7.74 | 9.26 | 7.67 | 9.26 | 6.93 | qfq | 20,081,585 | 176,755,941 | 19.95% |
| 2024-08-21 | 7.73 | 7.82 | 7.68 | 7.72 | 5.78 | qfq | 1,361,300 | 10,552,198 | -0.26% |
| 2024-08-20 | 7.90 | 8.00 | 7.71 | 7.74 | 5.80 | qfq | 2,471,885 | 19,329,448 | -2.52% |
| 2024-08-19 | 8.08 | 8.17 | 7.93 | 7.94 | 5.95 | qfq | 3,281,457 | 26,384,706 | -2.58% |
| 2024-08-16 | 8.15 | 8.20 | 8.07 | 8.15 | 6.10 | qfq | 2,098,038 | 17,092,954 | 0.00% |
| 2024-08-15 | 8.10 | 8.21 | 8.00 | 8.15 | 6.10 | qfq | 2,242,700 | 18,200,857 | 0.74% |
| 2024-08-14 | 8.11 | 8.30 | 8.08 | 8.09 | 6.06 | qfq | 1,883,700 | 15,335,383 | -1.82% |
| 2024-08-13 | 8.10 | 8.25 | 8.01 | 8.24 | 6.17 | qfq | 1,977,900 | 16,155,878 | 0.98% |
| 2024-08-12 | 8.24 | 8.38 | 8.14 | 8.16 | 6.11 | qfq | 1,821,100 | 14,915,785 | -0.85% |
| 2024-08-09 | 8.33 | 8.42 | 8.23 | 8.23 | 6.16 | qfq | 2,363,300 | 19,629,235 | -0.48% |
| 2024-08-08 | 8.30 | 8.36 | 8.03 | 8.27 | 6.19 | qfq | 4,397,321 | 35,977,974 | -0.36% |
| 2024-08-07 | 8.14 | 8.49 | 8.07 | 8.30 | 6.22 | qfq | 4,640,499 | 38,522,526 | 1.84% |
| 2024-08-06 | 8.04 | 8.16 | 8.02 | 8.15 | 6.10 | qfq | 1,797,000 | 14,567,017 | 2.26% |
| 2024-08-05 | 8.15 | 8.30 | 7.96 | 7.97 | 5.97 | qfq | 2,637,800 | 21,423,298 | -3.04% |
| 2024-08-02 | 8.28 | 8.35 | 8.20 | 8.22 | 6.16 | qfq | 2,044,411 | 16,917,449 | -0.96% |
| 2024-08-01 | 8.39 | 8.43 | 8.27 | 8.30 | 6.22 | qfq | 2,335,722 | 19,496,659 | -0.36% |
| 2024-07-31 | 8.02 | 8.33 | 8.01 | 8.33 | 6.24 | qfq | 2,451,822 | 20,193,669 | 3.35% |
| 2024-07-30 | 8.01 | 8.15 | 7.96 | 8.06 | 6.04 | qfq | 1,496,800 | 12,052,944 | 0.50% |
| 2024-07-29 | 8.12 | 8.15 | 7.96 | 8.02 | 6.01 | qfq | 1,543,700 | 12,402,546 | -1.23% |
| 2024-07-26 | 7.93 | 8.13 | 7.93 | 8.12 | 6.08 | qfq | 2,062,522 | 16,644,495 | 2.40% |
| 2024-07-25 | 7.81 | 8.06 | 7.77 | 7.93 | 5.94 | qfq | 1,916,000 | 15,151,838 | 1.15% |
| 2024-07-24 | 7.99 | 8.01 | 7.77 | 7.84 | 5.87 | qfq | 2,850,759 | 22,459,617 | -2.00% |
| 2024-07-23 | 8.15 | 8.22 | 7.99 | 8.00 | 5.99 | qfq | 2,059,514 | 16,727,012 | -2.32% |
| 2024-07-22 | 8.22 | 8.28 | 8.13 | 8.19 | 6.13 | qfq | 1,855,829 | 15,228,638 | -0.36% |
| 2024-07-19 | 8.08 | 8.26 | 8.01 | 8.22 | 6.16 | qfq | 1,818,543 | 14,859,208 | 1.36% |
| 2024-07-18 | 8.07 | 8.15 | 7.92 | 8.11 | 6.07 | qfq | 2,137,314 | 17,160,718 | -0.25% |
| 2024-07-17 | 8.31 | 8.32 | 8.09 | 8.13 | 6.09 | qfq | 2,384,129 | 19,477,692 | -2.28% |
| 2024-07-16 | 8.39 | 8.48 | 8.24 | 8.32 | 6.23 | qfq | 2,828,100 | 23,520,554 | -1.54% |
| 2024-07-15 | 8.58 | 8.66 | 8.42 | 8.45 | 6.33 | qfq | 3,815,314 | 32,350,435 | -2.54% |
| 2024-07-12 | 9.12 | 9.18 | 8.58 | 8.67 | 6.49 | qfq | 7,107,779 | 62,704,041 | -1.37% |
| 2024-07-11 | 8.69 | 8.80 | 8.55 | 8.79 | 6.58 | qfq | 3,746,400 | 32,489,495 | 3.53% |
| 2024-07-10 | 8.58 | 8.68 | 8.45 | 8.49 | 6.36 | qfq | 2,625,200 | 22,449,423 | -1.39% |
| 2024-07-09 | 8.46 | 8.62 | 8.28 | 8.61 | 6.45 | qfq | 2,850,329 | 24,198,200 | 2.26% |
| 2024-07-08 | 8.68 | 8.80 | 8.35 | 8.42 | 6.31 | qfq | 2,714,600 | 23,051,914 | -3.55% |
| 2024-07-05 | 8.55 | 8.77 | 8.42 | 8.73 | 6.54 | qfq | 2,360,616 | 20,368,571 | 1.99% |
| 2024-07-04 | 8.87 | 8.94 | 8.55 | 8.56 | 6.41 | qfq | 2,802,687 | 24,355,745 | -3.28% |
| 2024-07-03 | 8.96 | 9.05 | 8.84 | 8.85 | 6.63 | qfq | 2,564,959 | 22,877,702 | -1.88% |
| 2024-07-02 | 9.06 | 9.15 | 8.97 | 9.02 | 6.75 | qfq | 3,663,192 | 33,178,015 | -1.10% |
| 2024-07-01 | 9.05 | 9.16 | 8.85 | 9.12 | 6.83 | qfq | 6,199,402 | 55,736,863 | -1.30% |
| 2024-06-28 | 10.00 | 10.00 | 9.05 | 9.24 | 6.92 | qfq | 8,815,232 | 82,509,085 | 0.33% |
| 2024-06-27 | 9.24 | 9.30 | 9.10 | 9.21 | 6.90 | qfq | 3,160,800 | 29,011,845 | -0.11% |
| 2024-06-26 | 8.87 | 9.23 | 8.72 | 9.22 | 6.90 | qfq | 2,472,121 | 22,241,617 | 3.83% |
| 2024-06-25 | 8.75 | 8.95 | 8.66 | 8.88 | 6.65 | qfq | 2,654,200 | 23,451,977 | 1.60% |
| 2024-06-24 | 9.18 | 9.18 | 8.70 | 8.74 | 6.54 | qfq | 4,087,700 | 36,340,909 | -5.41% |
| 2024-06-21 | 9.42 | 9.42 | 9.18 | 9.24 | 6.92 | qfq | 1,958,584 | 18,145,478 | -1.07% |
| 2024-06-20 | 9.57 | 9.68 | 9.33 | 9.34 | 6.99 | qfq | 2,616,990 | 24,707,103 | -2.51% |
| 2024-06-19 | 9.65 | 9.77 | 9.55 | 9.58 | 7.17 | qfq | 2,145,400 | 20,689,687 | -1.14% |
| 2024-06-18 | 9.55 | 9.70 | 9.54 | 9.69 | 7.26 | qfq | 3,158,690 | 30,450,014 | 1.68% |
| 2024-06-17 | 9.50 | 9.73 | 9.50 | 9.53 | 7.14 | qfq | 3,326,600 | 31,825,439 | -1.75% |
| 2024-06-14 | 9.86 | 9.86 | 9.47 | 9.70 | 7.26 | qfq | 4,957,466 | 47,725,328 | -1.12% |
| 2024-06-13 | 9.73 | 10.06 | 9.66 | 9.81 | 7.35 | qfq | 5,485,269 | 53,853,513 | 0.72% |
| 2024-06-12 | 9.74 | 9.79 | 9.58 | 9.74 | 7.29 | qfq | 4,946,625 | 47,970,740 | 0.41% |
| 2024-06-11 | 9.94 | 9.94 | 9.21 | 9.70 | 7.26 | qfq | 5,797,421 | 55,294,555 | -1.22% |
| 2024-06-07 | 9.49 | 9.86 | 9.42 | 9.82 | 7.35 | qfq | 3,804,049 | 36,638,127 | 5.25% |
| 2024-06-06 | 9.74 | 9.97 | 9.20 | 9.33 | 6.99 | qfq | 4,198,013 | 39,704,838 | -4.11% |
| 2024-06-05 | 9.92 | 10.02 | 9.73 | 9.73 | 7.29 | qfq | 2,618,200 | 25,779,692 | -1.92% |
| 2024-06-04 | 10.08 | 10.12 | 9.78 | 9.92 | 7.43 | qfq | 3,121,581 | 30,797,133 | -1.49% |
| 2024-06-03 | 10.42 | 10.43 | 9.97 | 10.07 | 7.54 | qfq | 2,978,111 | 30,176,519 | -2.99% |
| 2024-05-31 | 10.40 | 10.45 | 10.31 | 10.38 | 7.77 | qfq | 1,895,411 | 19,686,839 | -0.48% |
| 2024-05-30 | 10.51 | 10.64 | 10.37 | 10.43 | 7.81 | qfq | 1,912,700 | 20,054,954 | -0.48% |
| 2024-05-29 | 10.35 | 10.57 | 10.34 | 10.48 | 7.85 | qfq | 2,240,200 | 23,487,066 | 0.77% |
| 2024-05-28 | 10.52 | 10.58 | 10.38 | 10.40 | 7.79 | qfq | 2,160,800 | 22,558,254 | -1.23% |
| 2024-05-27 | 10.50 | 10.58 | 10.28 | 10.53 | 7.89 | qfq | 2,495,127 | 25,925,624 | 0.67% |
| 2024-05-24 | 10.62 | 10.65 | 10.43 | 10.46 | 7.83 | qfq | 1,853,100 | 19,473,692 | -0.85% |
| 2024-05-23 | 10.84 | 10.88 | 10.52 | 10.55 | 7.90 | qfq | 2,969,814 | 31,541,445 | -2.76% |
| 2024-05-22 | 10.92 | 11.01 | 10.77 | 10.85 | 8.12 | qfq | 2,555,200 | 27,704,021 | -0.18% |
| 2024-05-21 | 11.00 | 11.08 | 10.83 | 10.87 | 8.14 | qfq | 2,730,100 | 29,820,698 | -1.63% |
| 2024-05-20 | 11.15 | 11.20 | 11.00 | 11.05 | 8.27 | qfq | 3,009,100 | 33,313,709 | -1.34% |
| 2024-05-17 | 10.97 | 11.21 | 10.92 | 11.20 | 8.27 | qfq | 2,893,460 | 32,050,029 | 2.00% |
| 2024-05-16 | 11.02 | 11.24 | 10.93 | 10.98 | 8.11 | qfq | 3,211,300 | 35,521,161 | -0.27% |
| 2024-05-15 | 10.97 | 11.11 | 10.90 | 11.01 | 8.13 | qfq | 2,800,400 | 30,866,353 | -0.18% |
| 2024-05-14 | 10.92 | 11.48 | 10.92 | 11.03 | 8.15 | qfq | 4,531,456 | 50,622,215 | 1.38% |
| 2024-05-13 | 11.06 | 11.16 | 10.86 | 10.88 | 8.04 | qfq | 3,258,241 | 35,707,912 | -2.94% |
| 2024-05-10 | 11.44 | 11.56 | 11.18 | 11.21 | 8.28 | qfq | 4,148,789 | 46,807,702 | -1.92% |
| 2024-05-09 | 11.40 | 11.69 | 11.26 | 11.43 | 8.44 | qfq | 4,782,100 | 55,112,294 | 0.44% |
| 2024-05-08 | 11.52 | 11.68 | 11.34 | 11.38 | 8.41 | qfq | 5,614,100 | 64,379,486 | -1.73% |
| 2024-05-07 | 11.37 | 11.60 | 11.31 | 11.58 | 8.56 | qfq | 6,273,126 | 72,133,102 | 2.21% |
| 2024-05-06 | 10.97 | 11.35 | 10.96 | 11.33 | 8.37 | qfq | 5,371,300 | 60,041,984 | 4.33% |
| 2024-04-30 | 11.00 | 11.00 | 10.82 | 10.86 | 8.02 | qfq | 2,596,700 | 28,286,722 | -0.73% |
| 2024-04-29 | 10.49 | 10.95 | 10.45 | 10.94 | 8.08 | qfq | 3,768,400 | 40,644,078 | 3.89% |
| 2024-04-26 | 10.36 | 10.64 | 10.18 | 10.53 | 7.78 | qfq | 4,298,194 | 44,935,063 | 0.77% |
| 2024-04-25 | 10.17 | 10.70 | 10.10 | 10.45 | 7.72 | qfq | 5,024,464 | 52,647,627 | 2.15% |
| 2024-04-24 | 9.92 | 10.24 | 9.92 | 10.23 | 7.56 | qfq | 4,066,992 | 41,294,089 | 2.20% |
| 2024-04-23 | 9.90 | 10.12 | 9.82 | 10.01 | 7.40 | qfq | 4,415,787 | 44,166,772 | 1.01% |
| 2024-04-22 | 10.62 | 10.69 | 9.88 | 9.91 | 7.32 | qfq | 10,356,252 | 104,389,594 | -11.20% |
| 2024-04-19 | 10.90 | 11.19 | 10.81 | 11.16 | 8.24 | qfq | 4,689,158 | 51,499,203 | 1.82% |
| 2024-04-18 | 10.59 | 11.10 | 10.59 | 10.96 | 8.10 | qfq | 5,463,179 | 59,826,321 | 3.10% |
| 2024-04-17 | 9.90 | 10.64 | 9.90 | 10.63 | 7.85 | qfq | 4,977,138 | 51,929,221 | 8.47% |
| 2024-04-16 | 10.51 | 10.58 | 9.61 | 9.80 | 7.24 | qfq | 7,007,154 | 69,698,304 | -7.81% |
| 2024-04-15 | 11.12 | 11.29 | 10.43 | 10.63 | 7.85 | qfq | 6,141,567 | 66,134,633 | -5.09% |
| 2024-04-12 | 11.12 | 11.39 | 11.05 | 11.20 | 8.27 | qfq | 3,906,139 | 43,795,969 | 0.81% |
| 2024-04-11 | 11.11 | 11.31 | 10.96 | 11.11 | 8.21 | qfq | 3,503,872 | 39,182,859 | -0.18% |
| 2024-04-10 | 11.45 | 11.50 | 11.00 | 11.13 | 8.22 | qfq | 4,271,255 | 47,728,794 | -2.79% |
| 2024-04-09 | 11.00 | 11.45 | 11.00 | 11.45 | 8.46 | qfq | 5,287,982 | 60,064,721 | 3.15% |
| 2024-04-08 | 11.45 | 11.50 | 11.06 | 11.10 | 8.20 | qfq | 6,730,301 | 75,791,236 | -3.14% |
| 2024-04-03 | 11.82 | 11.84 | 11.35 | 11.46 | 8.47 | qfq | 9,328,109 | 107,601,763 | -3.86% |
| 2024-04-02 | 11.46 | 11.99 | 11.36 | 11.92 | 8.81 | qfq | 14,705,638 | 172,814,152 | 2.94% |
| 2024-04-01 | 11.47 | 11.75 | 11.22 | 11.58 | 8.56 | qfq | 13,197,850 | 151,029,026 | 0.26% |
| 2024-03-29 | 11.65 | 12.30 | 11.36 | 11.55 | 8.53 | qfq | 10,661,377 | 124,120,547 | 1.94% |
| 2024-03-28 | 10.81 | 11.60 | 10.80 | 11.33 | 8.37 | qfq | 6,303,168 | 70,776,950 | 5.30% |
| 2024-03-27 | 11.19 | 11.19 | 10.74 | 10.76 | 7.95 | qfq | 3,450,447 | 37,742,834 | -4.19% |
| 2024-03-26 | 11.13 | 11.23 | 10.92 | 11.23 | 8.30 | qfq | 4,550,020 | 50,393,598 | 2.00% |
| 2024-03-25 | 11.19 | 11.40 | 10.86 | 11.01 | 8.13 | qfq | 3,461,400 | 38,861,547 | -1.96% |
| 2024-03-22 | 11.55 | 11.67 | 11.21 | 11.23 | 8.30 | qfq | 5,174,600 | 58,761,591 | -3.27% |
| 2024-03-21 | 11.32 | 11.84 | 11.28 | 11.61 | 8.58 | qfq | 5,593,708 | 64,501,346 | 2.47% |
| 2024-03-20 | 11.26 | 11.38 | 11.09 | 11.33 | 8.37 | qfq | 3,539,509 | 39,955,059 | 0.98% |
| 2024-03-19 | 11.39 | 11.42 | 11.13 | 11.22 | 8.29 | qfq | 4,232,657 | 47,515,406 | -1.41% |
| 2024-03-18 | 11.08 | 11.45 | 10.92 | 11.38 | 8.41 | qfq | 6,711,926 | 75,019,045 | 5.37% |
| 2024-03-15 | 10.56 | 10.84 | 10.44 | 10.80 | 7.98 | qfq | 3,418,800 | 36,586,021 | 2.37% |
| 2024-03-14 | 10.67 | 10.75 | 10.42 | 10.55 | 7.79 | qfq | 2,898,909 | 30,654,514 | -1.12% |
| 2024-03-13 | 10.51 | 10.78 | 10.49 | 10.67 | 7.88 | qfq | 4,868,006 | 51,722,273 | 0.85% |
| 2024-03-12 | 10.59 | 10.64 | 10.26 | 10.58 | 7.82 | qfq | 6,407,657 | 67,151,505 | 2.92% |
| 2024-03-11 | 9.99 | 10.31 | 9.93 | 10.28 | 7.59 | qfq | 5,515,730 | 56,045,045 | 2.80% |
| 2024-03-08 | 9.97 | 10.25 | 9.82 | 10.00 | 7.39 | qfq | 5,075,000 | 50,667,616 | 0.50% |
| 2024-03-07 | 10.39 | 10.49 | 9.92 | 9.95 | 7.35 | qfq | 9,143,547 | 92,946,740 | -5.15% |
| 2024-03-06 | 10.59 | 11.19 | 10.21 | 10.49 | 7.75 | qfq | 11,371,678 | 120,863,990 | 3.66% |
| 2024-03-05 | 10.16 | 10.20 | 9.89 | 10.12 | 7.48 | qfq | 2,869,849 | 28,813,303 | -0.59% |
| 2024-03-04 | 10.20 | 10.26 | 9.96 | 10.18 | 7.52 | qfq | 3,367,073 | 34,064,901 | -0.20% |
| 2024-03-01 | 10.15 | 10.23 | 9.96 | 10.20 | 7.54 | qfq | 3,577,090 | 36,134,264 | 2.51% |
| 2024-02-29 | 9.70 | 9.95 | 9.55 | 9.95 | 7.35 | qfq | 3,859,790 | 37,900,368 | 3.65% |
| 2024-02-28 | 10.59 | 10.67 | 9.56 | 9.60 | 7.09 | qfq | 8,016,544 | 80,919,522 | -8.75% |
| 2024-02-27 | 10.25 | 10.56 | 10.12 | 10.52 | 7.77 | qfq | 4,064,100 | 42,427,854 | 2.63% |
| 2024-02-26 | 10.12 | 10.42 | 10.05 | 10.25 | 7.57 | qfq | 4,841,700 | 49,618,224 | 0.89% |
| 2024-02-23 | 9.80 | 10.20 | 9.66 | 10.16 | 7.51 | qfq | 4,973,500 | 49,655,268 | 4.53% |
| 2024-02-22 | 9.50 | 9.80 | 9.50 | 9.72 | 7.18 | qfq | 3,445,555 | 33,351,186 | 0.93% |
| 2024-02-21 | 9.49 | 9.98 | 9.40 | 9.63 | 7.11 | qfq | 4,036,950 | 39,355,260 | 0.52% |
| 2024-02-20 | 9.65 | 9.71 | 9.38 | 9.58 | 7.08 | qfq | 4,361,434 | 41,432,100 | -1.74% |
| 2024-02-19 | 9.15 | 9.81 | 9.08 | 9.75 | 7.20 | qfq | 8,307,852 | 79,571,400 | 7.97% |
| 2024-02-08 | 8.60 | 9.25 | 8.06 | 9.03 | 6.67 | qfq | 9,894,974 | 85,583,244 | 8.93% |
| 2024-02-07 | 8.38 | 8.74 | 8.08 | 8.29 | 6.12 | qfq | 8,156,163 | 68,427,473 | -2.01% |
| 2024-02-06 | 8.04 | 8.68 | 7.52 | 8.46 | 6.25 | qfq | 10,368,382 | 84,117,727 | 3.30% |
| 2024-02-05 | 9.10 | 9.14 | 7.89 | 8.19 | 6.05 | qfq | 7,960,880 | 66,300,477 | -10.78% |
| 2024-02-02 | 9.56 | 9.78 | 8.88 | 9.18 | 6.78 | qfq | 5,848,964 | 54,473,727 | -4.38% |
| 2024-02-01 | 9.65 | 9.79 | 9.35 | 9.60 | 7.09 | qfq | 4,326,914 | 41,478,452 | -1.94% |
| 2024-01-31 | 10.30 | 10.53 | 9.70 | 9.79 | 7.23 | qfq | 5,615,046 | 56,088,884 | -5.87% |
| 2024-01-30 | 10.75 | 10.87 | 10.39 | 10.40 | 7.68 | qfq | 2,794,800 | 29,710,261 | -4.32% |
| 2024-01-29 | 11.22 | 11.23 | 10.84 | 10.87 | 8.03 | qfq | 3,341,700 | 36,728,606 | -2.07% |
| 2024-01-26 | 11.16 | 11.41 | 11.07 | 11.10 | 8.20 | qfq | 3,153,261 | 35,411,219 | -0.80% |
| 2024-01-25 | 10.75 | 11.25 | 10.63 | 11.19 | 8.27 | qfq | 4,271,273 | 47,093,531 | 3.80% |
| 2024-01-24 | 10.68 | 10.99 | 10.30 | 10.78 | 7.96 | qfq | 4,656,522 | 49,689,853 | 1.13% |
| 2024-01-23 | 10.68 | 10.75 | 10.38 | 10.66 | 7.88 | qfq | 4,687,005 | 49,584,683 | -0.65% |
| 2024-01-22 | 11.67 | 11.72 | 10.64 | 10.73 | 7.93 | qfq | 5,661,952 | 62,848,024 | -8.60% |
| 2024-01-19 | 11.95 | 11.95 | 11.65 | 11.74 | 8.67 | qfq | 3,281,876 | 38,676,642 | -1.01% |
| 2024-01-18 | 11.94 | 12.02 | 11.45 | 11.86 | 8.76 | qfq | 5,867,896 | 68,733,741 | -1.58% |
| 2024-01-17 | 12.41 | 12.45 | 11.98 | 12.05 | 8.90 | qfq | 4,900,306 | 60,036,145 | -2.90% |
| 2024-01-16 | 12.59 | 12.68 | 12.20 | 12.41 | 9.17 | qfq | 7,344,200 | 90,911,406 | -2.21% |
| 2024-01-15 | 12.53 | 12.69 | 12.46 | 12.69 | 9.38 | qfq | 4,404,400 | 55,479,046 | 0.71% |
| 2024-01-12 | 12.47 | 12.68 | 12.40 | 12.60 | 9.31 | qfq | 4,023,848 | 50,670,044 | 1.12% |
| 2024-01-11 | 12.26 | 12.49 | 12.25 | 12.46 | 9.21 | qfq | 3,107,048 | 38,546,338 | 1.14% |
| 2024-01-10 | 12.36 | 12.49 | 12.24 | 12.32 | 9.10 | qfq | 2,931,514 | 36,295,786 | -0.32% |
| 2024-01-09 | 12.30 | 12.43 | 12.19 | 12.36 | 9.13 | qfq | 3,605,200 | 44,414,071 | 0.57% |
| 2024-01-08 | 12.29 | 12.48 | 12.28 | 12.29 | 9.08 | qfq | 3,888,701 | 48,081,990 | -0.08% |
| 2024-01-05 | 12.59 | 12.59 | 12.23 | 12.30 | 9.09 | qfq | 2,799,934 | 34,685,270 | -1.91% |
| 2024-01-04 | 12.58 | 12.64 | 12.46 | 12.54 | 9.26 | qfq | 3,728,617 | 46,803,679 | 0.48% |
| 2024-01-03 | 12.46 | 12.57 | 12.40 | 12.48 | 9.22 | qfq | 2,569,827 | 32,063,728 | -0.40% |
| 2024-01-02 | 12.42 | 12.62 | 12.35 | 12.53 | 9.26 | qfq | 5,056,839 | 63,312,833 | 1.29% |
| 2023-12-29 | 12.25 | 12.40 | 12.16 | 12.37 | 9.14 | qfq | 3,906,808 | 48,128,160 | 1.23% |
| 2023-12-28 | 11.90 | 12.25 | 11.83 | 12.22 | 9.03 | qfq | 4,630,192 | 56,033,003 | 3.12% |
| 2023-12-27 | 12.06 | 12.07 | 11.69 | 11.85 | 8.75 | qfq | 3,183,700 | 37,614,601 | -0.75% |
| 2023-12-26 | 12.05 | 12.08 | 11.85 | 11.94 | 8.82 | qfq | 2,555,886 | 30,517,064 | -1.16% |
| 2023-12-25 | 11.88 | 12.08 | 11.67 | 12.08 | 8.92 | qfq | 3,500,254 | 41,659,989 | 1.43% |
| 2023-12-22 | 12.05 | 12.14 | 11.86 | 11.91 | 8.80 | qfq | 3,409,564 | 40,844,726 | -0.92% |
| 2023-12-21 | 11.80 | 12.08 | 11.61 | 12.02 | 8.88 | qfq | 2,963,486 | 35,126,808 | 1.52% |
| 2023-12-20 | 11.79 | 12.08 | 11.73 | 11.84 | 8.75 | qfq | 3,304,100 | 39,550,494 | 0.17% |
| 2023-12-19 | 11.74 | 11.84 | 11.61 | 11.82 | 8.73 | qfq | 2,278,920 | 26,738,321 | 1.11% |
| 2023-12-18 | 11.86 | 11.88 | 11.67 | 11.69 | 8.64 | qfq | 2,263,408 | 26,591,031 | -1.10% |
| 2023-12-15 | 11.91 | 11.98 | 11.78 | 11.82 | 8.73 | qfq | 1,934,100 | 22,961,880 | -0.51% |
| 2023-12-14 | 11.93 | 12.04 | 11.88 | 11.88 | 8.78 | qfq | 1,808,800 | 21,607,182 | -0.17% |
| 2023-12-13 | 12.00 | 12.04 | 11.88 | 11.90 | 8.79 | qfq | 1,679,500 | 20,074,097 | -0.50% |
| 2023-12-12 | 11.98 | 11.99 | 11.80 | 11.96 | 8.84 | qfq | 1,877,900 | 22,353,290 | 0.34% |
| 2023-12-11 | 11.74 | 11.96 | 11.67 | 11.92 | 8.81 | qfq | 2,768,956 | 32,767,025 | 1.36% |
| 2023-12-08 | 11.97 | 11.99 | 11.76 | 11.76 | 8.69 | qfq | 2,885,100 | 34,170,535 | -1.75% |
| 2023-12-07 | 12.08 | 12.08 | 11.90 | 11.97 | 8.84 | qfq | 1,846,956 | 22,093,410 | -0.58% |
| 2023-12-06 | 11.97 | 12.22 | 11.90 | 12.04 | 8.90 | qfq | 2,574,380 | 31,168,269 | 0.92% |
| 2023-12-05 | 12.09 | 12.16 | 11.93 | 11.93 | 8.81 | qfq | 2,437,920 | 29,314,267 | -1.32% |
| 2023-12-04 | 12.10 | 12.19 | 12.02 | 12.09 | 8.93 | qfq | 2,357,088 | 28,555,771 | 0.00% |
| 2023-12-01 | 12.17 | 12.20 | 12.04 | 12.09 | 8.93 | qfq | 2,442,000 | 29,578,886 | -0.17% |
| 2023-11-30 | 12.30 | 12.33 | 12.00 | 12.11 | 8.95 | qfq | 3,194,600 | 38,746,274 | -1.62% |
| 2023-11-29 | 12.33 | 12.45 | 12.27 | 12.31 | 9.09 | qfq | 2,499,800 | 30,904,664 | -0.16% |
| 2023-11-28 | 12.30 | 12.36 | 12.23 | 12.33 | 9.11 | qfq | 2,486,869 | 30,608,759 | 0.41% |
| 2023-11-27 | 12.15 | 12.36 | 12.11 | 12.28 | 9.07 | qfq | 4,357,724 | 53,352,413 | 0.57% |
| 2023-11-24 | 12.44 | 12.49 | 12.15 | 12.21 | 9.02 | qfq | 4,218,601 | 51,688,078 | -1.85% |
| 2023-11-23 | 12.36 | 12.47 | 12.30 | 12.44 | 9.19 | qfq | 2,718,341 | 33,708,935 | 0.81% |
| 2023-11-22 | 12.37 | 12.52 | 12.30 | 12.34 | 9.12 | qfq | 3,498,541 | 43,290,198 | -0.72% |
| 2023-11-21 | 12.65 | 12.78 | 12.40 | 12.43 | 9.18 | qfq | 3,957,700 | 49,590,533 | -1.74% |
| 2023-11-20 | 12.70 | 12.89 | 12.50 | 12.65 | 9.35 | qfq | 5,513,885 | 69,653,069 | -0.24% |
| 2023-11-17 | 12.35 | 12.75 | 12.35 | 12.68 | 9.37 | qfq | 6,892,285 | 86,685,819 | 2.18% |
| 2023-11-16 | 12.42 | 12.60 | 12.37 | 12.41 | 9.17 | qfq | 4,863,680 | 60,692,544 | -0.08% |
| 2023-11-15 | 12.51 | 12.59 | 12.30 | 12.42 | 9.18 | qfq | 6,775,400 | 83,989,543 | -0.80% |
| 2023-11-14 | 12.63 | 13.17 | 12.43 | 12.52 | 9.25 | qfq | 12,673,839 | 161,126,268 | -1.26% |
| 2023-11-13 | 12.40 | 12.70 | 12.39 | 12.68 | 9.37 | qfq | 9,257,628 | 116,207,113 | 2.26% |
| 2023-11-10 | 12.26 | 12.62 | 12.08 | 12.40 | 9.16 | qfq | 9,950,126 | 123,077,728 | 0.90% |
| 2023-11-09 | 12.13 | 12.40 | 12.09 | 12.29 | 9.08 | qfq | 8,317,126 | 101,926,417 | 0.99% |
| 2023-11-08 | 12.05 | 12.22 | 12.01 | 12.17 | 8.99 | qfq | 4,718,900 | 57,213,317 | 0.83% |
| 2023-11-07 | 12.13 | 12.19 | 12.01 | 12.07 | 8.92 | qfq | 4,086,000 | 49,345,370 | -0.74% |
| 2023-11-06 | 11.99 | 12.19 | 11.85 | 12.16 | 8.98 | qfq | 6,131,502 | 73,892,967 | 2.27% |
| 2023-11-03 | 12.04 | 12.09 | 11.86 | 11.89 | 8.78 | qfq | 5,747,777 | 68,803,090 | -0.83% |
| 2023-11-02 | 12.27 | 12.32 | 11.95 | 11.99 | 8.86 | qfq | 7,129,045 | 86,248,554 | -1.72% |
| 2023-11-01 | 12.19 | 12.31 | 12.14 | 12.20 | 9.01 | qfq | 5,584,900 | 68,209,606 | 0.16% |
| 2023-10-31 | 12.18 | 12.34 | 12.04 | 12.18 | 9.00 | qfq | 7,313,493 | 89,322,472 | -0.57% |
| 2023-10-30 | 12.31 | 12.43 | 12.11 | 12.25 | 9.05 | qfq | 10,425,053 | 128,056,820 | 0.00% |
| 2023-10-27 | 11.90 | 12.34 | 11.84 | 12.25 | 9.05 | qfq | 12,477,237 | 151,601,350 | 2.08% |
| 2023-10-26 | 11.91 | 12.01 | 11.81 | 12.00 | 8.87 | qfq | 7,685,132 | 91,578,764 | -0.41% |
| 2023-10-25 | 12.01 | 12.23 | 11.86 | 12.05 | 8.90 | qfq | 11,003,692 | 132,137,915 | 0.17% |
| 2023-10-24 | 11.58 | 12.15 | 11.58 | 12.03 | 8.89 | qfq | 15,771,141 | 188,722,900 | 4.16% |
| 2023-10-23 | 11.41 | 11.96 | 11.41 | 11.55 | 8.53 | qfq | 11,751,589 | 137,146,701 | 1.40% |
| 2023-10-20 | 11.67 | 11.92 | 11.35 | 11.39 | 8.41 | qfq | 13,914,700 | 161,606,677 | -2.32% |
| 2023-10-19 | 12.19 | 12.63 | 11.63 | 11.66 | 8.61 | qfq | 24,124,772 | 289,643,301 | 0.43% |
| 2023-10-18 | 11.76 | 11.88 | 11.53 | 11.61 | 8.58 | qfq | 9,796,961 | 114,248,759 | -2.60% |
| 2023-10-17 | 11.48 | 12.00 | 11.38 | 11.92 | 8.81 | qfq | 17,250,819 | 203,017,774 | 3.11% |
| 2023-10-16 | 11.65 | 11.68 | 11.22 | 11.56 | 8.54 | qfq | 13,812,711 | 157,727,523 | -1.20% |
| 2023-10-13 | 11.02 | 11.80 | 10.91 | 11.70 | 8.64 | qfq | 13,621,631 | 154,658,350 | 6.17% |
| 2023-10-12 | 10.85 | 11.02 | 10.83 | 11.02 | 8.14 | qfq | 2,255,708 | 24,689,223 | 1.85% |
| 2023-10-11 | 10.90 | 10.91 | 10.75 | 10.82 | 7.99 | qfq | 1,756,200 | 19,040,469 | 0.28% |
| 2023-10-10 | 10.85 | 10.96 | 10.78 | 10.79 | 7.97 | qfq | 1,915,400 | 20,772,429 | -0.46% |
| 2023-10-09 | 10.85 | 10.87 | 10.75 | 10.84 | 8.01 | qfq | 1,736,808 | 18,774,575 | -0.18% |
| 2023-09-28 | 10.82 | 10.90 | 10.70 | 10.86 | 8.02 | qfq | 1,701,300 | 18,439,213 | 1.12% |
| 2023-09-27 | 10.63 | 10.82 | 10.56 | 10.74 | 7.93 | qfq | 1,780,900 | 19,112,296 | 1.03% |
| 2023-09-26 | 10.91 | 10.97 | 10.63 | 10.63 | 7.85 | qfq | 2,237,500 | 24,020,089 | -2.57% |
| 2023-09-25 | 10.86 | 10.97 | 10.81 | 10.91 | 8.06 | qfq | 1,594,900 | 17,386,029 | 0.55% |
| 2023-09-22 | 10.81 | 10.87 | 10.66 | 10.85 | 8.02 | qfq | 2,092,000 | 22,513,945 | 0.37% |
| 2023-09-21 | 10.85 | 10.98 | 10.81 | 10.81 | 7.99 | qfq | 1,548,200 | 16,843,748 | -0.92% |
| 2023-09-20 | 10.91 | 11.01 | 10.80 | 10.91 | 8.06 | qfq | 1,988,452 | 21,707,707 | 0.09% |
| 2023-09-19 | 11.07 | 11.10 | 10.85 | 10.90 | 8.05 | qfq | 1,574,100 | 17,180,560 | -1.54% |
| 2023-09-18 | 10.91 | 11.09 | 10.77 | 11.07 | 8.18 | qfq | 2,012,442 | 22,144,197 | 1.47% |
| 2023-09-15 | 10.86 | 11.03 | 10.75 | 10.91 | 8.06 | qfq | 2,192,900 | 23,918,859 | 0.55% |
| 2023-09-14 | 11.04 | 11.04 | 10.79 | 10.85 | 8.02 | qfq | 2,019,947 | 21,953,599 | -1.18% |
| 2023-09-13 | 11.10 | 11.15 | 10.91 | 10.98 | 8.11 | qfq | 2,494,600 | 27,430,209 | -1.26% |
| 2023-09-12 | 11.07 | 11.20 | 11.06 | 11.12 | 8.22 | qfq | 2,569,200 | 28,559,419 | 0.36% |
| 2023-09-11 | 11.22 | 11.28 | 11.05 | 11.08 | 8.19 | qfq | 3,064,209 | 34,055,166 | -1.60% |
| 2023-09-08 | 11.05 | 11.30 | 11.01 | 11.26 | 8.32 | qfq | 3,582,809 | 40,246,563 | 1.90% |
| 2023-09-07 | 11.21 | 11.34 | 11.05 | 11.05 | 8.16 | qfq | 3,531,400 | 39,479,016 | -2.64% |
| 2023-09-06 | 11.02 | 11.35 | 10.93 | 11.35 | 8.39 | qfq | 5,834,274 | 65,702,612 | 2.44% |
| 2023-09-05 | 11.14 | 11.14 | 11.02 | 11.08 | 8.19 | qfq | 2,541,600 | 28,146,002 | -0.54% |
| 2023-09-04 | 10.94 | 11.17 | 10.88 | 11.14 | 8.23 | qfq | 4,960,681 | 54,904,327 | 2.39% |
| 2023-09-01 | 10.87 | 10.97 | 10.76 | 10.88 | 8.04 | qfq | 2,306,500 | 25,012,431 | -0.55% |
| 2023-08-31 | 10.79 | 11.03 | 10.77 | 10.94 | 8.08 | qfq | 3,268,399 | 35,670,329 | 1.02% |
| 2023-08-30 | 10.81 | 10.96 | 10.80 | 10.83 | 8.00 | qfq | 3,098,381 | 33,714,563 | 0.28% |
| 2023-08-29 | 10.56 | 10.82 | 10.54 | 10.80 | 7.98 | qfq | 3,683,841 | 39,457,709 | 2.37% |
| 2023-08-28 | 10.83 | 10.93 | 10.52 | 10.55 | 7.79 | qfq | 5,797,700 | 62,124,888 | 2.33% |
| 2023-08-25 | 10.34 | 10.61 | 10.26 | 10.31 | 7.62 | qfq | 2,831,300 | 29,464,211 | -0.67% |
| 2023-08-24 | 10.55 | 10.55 | 10.26 | 10.38 | 7.67 | qfq | 2,328,800 | 24,164,205 | -0.19% |
| 2023-08-23 | 10.52 | 10.58 | 10.39 | 10.40 | 7.68 | qfq | 1,458,180 | 15,265,294 | -1.14% |
| 2023-08-22 | 10.66 | 10.70 | 10.29 | 10.52 | 7.77 | qfq | 3,023,300 | 31,605,056 | -0.85% |
| 2023-08-21 | 10.88 | 10.96 | 10.61 | 10.61 | 7.84 | qfq | 2,856,500 | 30,671,368 | -2.48% |
| 2023-08-18 | 10.96 | 11.00 | 10.80 | 10.88 | 8.04 | qfq | 3,391,400 | 37,008,650 | 0.00% |
| 2023-08-17 | 10.60 | 10.89 | 10.50 | 10.88 | 8.04 | qfq | 2,863,300 | 30,703,244 | 2.35% |
| 2023-08-16 | 10.76 | 10.88 | 10.60 | 10.63 | 7.85 | qfq | 2,534,600 | 27,222,348 | -1.30% |
| 2023-08-15 | 10.63 | 11.02 | 10.63 | 10.77 | 7.96 | qfq | 3,616,000 | 39,135,231 | 0.56% |
| 2023-08-14 | 10.57 | 10.71 | 10.46 | 10.71 | 7.91 | qfq | 2,629,500 | 27,843,432 | 0.37% |
| 2023-08-11 | 10.95 | 11.10 | 10.66 | 10.67 | 7.88 | qfq | 4,900,099 | 53,014,186 | -2.91% |
| 2023-08-10 | 11.00 | 11.04 | 10.88 | 10.99 | 8.12 | qfq | 3,550,300 | 38,855,430 | -0.63% |
| 2023-08-09 | 11.23 | 11.24 | 10.96 | 11.06 | 8.17 | qfq | 6,592,660 | 72,838,560 | -2.38% |
| 2023-08-08 | 10.84 | 11.43 | 10.80 | 11.33 | 8.37 | qfq | 8,275,050 | 92,863,149 | 4.62% |
| 2023-08-07 | 10.94 | 10.94 | 10.79 | 10.83 | 8.00 | qfq | 1,716,256 | 18,605,255 | -0.91% |
| 2023-08-04 | 11.15 | 11.15 | 10.92 | 10.93 | 8.08 | qfq | 2,370,500 | 26,065,498 | -1.26% |
| 2023-08-03 | 11.07 | 11.14 | 11.00 | 11.07 | 8.18 | qfq | 2,251,399 | 24,876,709 | -0.72% |
| 2023-08-02 | 11.08 | 11.25 | 11.02 | 11.15 | 8.24 | qfq | 3,956,500 | 44,116,802 | 0.81% |
| 2023-08-01 | 11.12 | 11.16 | 10.99 | 11.06 | 8.17 | qfq | 1,730,000 | 19,088,236 | -0.45% |
| 2023-07-31 | 11.05 | 11.18 | 11.02 | 11.11 | 8.21 | qfq | 2,568,600 | 28,500,109 | 1.00% |
| 2023-07-28 | 10.96 | 11.01 | 10.82 | 11.00 | 8.13 | qfq | 2,102,225 | 22,984,805 | 0.46% |
| 2023-07-27 | 11.00 | 11.13 | 10.91 | 10.95 | 8.09 | qfq | 2,264,500 | 24,951,127 | -0.73% |
| 2023-07-26 | 10.95 | 11.11 | 10.90 | 11.03 | 8.15 | qfq | 3,080,540 | 34,007,015 | 1.01% |
| 2023-07-25 | 10.91 | 10.94 | 10.76 | 10.92 | 8.07 | qfq | 2,045,552 | 22,299,062 | 1.20% |
| 2023-07-24 | 10.90 | 10.93 | 10.75 | 10.79 | 7.97 | qfq | 2,059,600 | 22,284,546 | -1.01% |
| 2023-07-21 | 10.85 | 10.96 | 10.80 | 10.90 | 8.05 | qfq | 2,081,700 | 22,695,233 | 0.28% |
| 2023-07-20 | 11.00 | 11.06 | 10.85 | 10.87 | 8.03 | qfq | 2,683,937 | 29,404,490 | -0.91% |
| 2023-07-19 | 10.92 | 11.03 | 10.88 | 10.97 | 8.10 | qfq | 2,547,700 | 27,889,887 | 0.00% |
| 2023-07-18 | 10.89 | 10.98 | 10.83 | 10.97 | 8.10 | qfq | 2,619,400 | 28,567,101 | 1.01% |