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
华新科技301265.SZ
最近收盘价19.312026-07-17
最近交易日2026-07-17
成交量（股）15,253,600
成交额（元）303,242,017
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | 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 | 20.59 | 21.09 | 18.71 | 19.31 | 19.31 | qfq | 15,253,600 | 303,242,017 | -6.03% |
| 2026-07-16 | 22.85 | 22.85 | 20.24 | 20.55 | 20.55 | qfq | 14,085,074 | 302,068,843 | -10.69% |
| 2026-07-15 | 23.87 | 24.39 | 22.50 | 23.01 | 23.01 | qfq | 7,128,758 | 166,807,242 | -4.13% |
| 2026-07-14 | 23.72 | 24.38 | 23.49 | 24.00 | 24.00 | qfq | 4,904,622 | 117,611,574 | 1.27% |
| 2026-07-13 | 26.26 | 26.26 | 23.54 | 23.70 | 23.70 | qfq | 7,563,400 | 186,298,185 | -8.92% |
| 2026-07-10 | 25.67 | 27.16 | 25.65 | 26.02 | 26.02 | qfq | 7,346,842 | 194,123,992 | 1.44% |
| 2026-07-09 | 25.70 | 25.90 | 24.52 | 25.65 | 25.65 | qfq | 6,277,480 | 158,697,116 | 0.23% |
| 2026-07-08 | 26.57 | 27.13 | 25.50 | 25.59 | 25.59 | qfq | 7,386,083 | 191,659,394 | -3.36% |
| 2026-07-07 | 27.10 | 27.71 | 26.30 | 26.48 | 26.48 | qfq | 7,684,209 | 205,391,262 | -3.22% |
| 2026-07-06 | 28.22 | 28.73 | 26.70 | 27.36 | 27.36 | qfq | 14,201,948 | 391,635,707 | -2.98% |
| 2026-07-03 | 27.59 | 28.75 | 27.40 | 28.20 | 28.20 | qfq | 10,650,940 | 299,429,259 | 2.25% |
| 2026-07-02 | 27.29 | 28.75 | 26.66 | 27.58 | 27.58 | qfq | 10,577,019 | 294,569,201 | -0.76% |
| 2026-07-01 | 28.10 | 28.80 | 27.45 | 27.79 | 27.79 | qfq | 9,034,833 | 252,779,099 | 0.87% |
| 2026-06-30 | 26.60 | 28.20 | 26.00 | 27.55 | 27.55 | qfq | 10,108,100 | 277,542,279 | 3.49% |
| 2026-06-29 | 30.00 | 30.00 | 25.90 | 26.62 | 26.62 | qfq | 15,883,506 | 434,955,875 | -11.41% |
| 2026-06-26 | 31.53 | 31.67 | 29.90 | 30.05 | 30.05 | qfq | 16,159,701 | 494,300,101 | -5.62% |
| 2026-06-25 | 27.78 | 32.60 | 27.56 | 31.84 | 31.84 | qfq | 20,675,762 | 629,707,423 | 14.53% |
| 2026-06-24 | 27.50 | 29.10 | 27.20 | 27.80 | 27.80 | qfq | 10,225,450 | 288,295,887 | 0.69% |
| 2026-06-23 | 27.00 | 28.15 | 26.01 | 27.61 | 27.61 | qfq | 9,976,910 | 272,168,481 | 1.06% |
| 2026-06-22 | 28.00 | 28.45 | 26.68 | 27.32 | 27.32 | qfq | 9,366,985 | 256,785,852 | -2.84% |
| 2026-06-18 | 26.90 | 28.46 | 26.60 | 28.12 | 28.12 | qfq | 9,474,700 | 263,590,783 | 4.15% |
| 2026-06-17 | 27.89 | 28.59 | 26.16 | 27.00 | 27.00 | qfq | 9,655,152 | 263,898,607 | -3.91% |
| 2026-06-16 | 26.82 | 28.58 | 26.40 | 28.10 | 28.10 | qfq | 9,110,700 | 253,905,892 | 4.27% |
| 2026-06-15 | 25.85 | 27.10 | 25.66 | 26.95 | 26.85 | qfq | 8,694,226 | 229,166,932 | 3.14% |
| 2026-06-12 | 26.21 | 27.81 | 25.96 | 26.13 | 26.03 | qfq | 14,816,634 | 397,141,786 | 2.55% |
| 2026-06-11 | 24.87 | 25.60 | 24.00 | 25.48 | 25.39 | qfq | 4,942,704 | 123,113,388 | 2.25% |
| 2026-06-10 | 25.36 | 26.17 | 24.33 | 24.92 | 24.83 | qfq | 6,384,700 | 159,420,683 | -3.67% |
| 2026-06-09 | 25.40 | 25.95 | 24.78 | 25.87 | 25.78 | qfq | 5,814,627 | 147,946,716 | 3.48% |
| 2026-06-08 | 25.79 | 27.20 | 24.60 | 25.00 | 24.91 | qfq | 8,894,518 | 229,601,247 | -5.84% |
| 2026-06-05 | 26.67 | 27.12 | 26.06 | 26.55 | 26.45 | qfq | 6,193,515 | 164,148,301 | -1.88% |
| 2026-06-04 | 25.79 | 27.25 | 25.68 | 27.06 | 26.96 | qfq | 9,461,777 | 249,934,775 | 3.72% |
| 2026-06-03 | 26.10 | 26.85 | 25.70 | 26.09 | 25.99 | qfq | 8,638,242 | 226,021,859 | 0.58% |
| 2026-06-02 | 26.70 | 27.07 | 25.60 | 25.94 | 25.85 | qfq | 9,606,164 | 251,056,582 | -3.71% |
| 2026-06-01 | 27.51 | 29.58 | 25.88 | 26.94 | 26.84 | qfq | 16,392,937 | 450,744,870 | -2.81% |
| 2026-05-29 | 29.79 | 30.55 | 27.50 | 27.72 | 27.62 | qfq | 22,046,779 | 632,391,590 | -5.13% |
| 2026-05-28 | 27.50 | 29.22 | 27.30 | 29.22 | 29.11 | qfq | 18,522,528 | 527,296,474 | 4.81% |
| 2026-05-27 | 28.23 | 28.80 | 27.40 | 27.88 | 27.78 | qfq | 10,110,970 | 281,489,273 | -0.29% |
| 2026-05-26 | 27.00 | 28.29 | 25.70 | 27.96 | 27.86 | qfq | 13,718,333 | 373,743,828 | 2.42% |
| 2026-05-25 | 28.41 | 28.49 | 27.24 | 27.30 | 27.20 | qfq | 11,845,209 | 328,121,655 | -1.80% |
| 2026-05-22 | 25.61 | 28.23 | 25.60 | 27.80 | 27.70 | qfq | 17,420,734 | 477,787,052 | 8.34% |
| 2026-05-21 | 26.81 | 27.69 | 25.59 | 25.66 | 25.57 | qfq | 9,798,752 | 260,069,268 | -3.13% |
| 2026-05-20 | 26.05 | 26.80 | 25.64 | 26.49 | 26.39 | qfq | 5,732,319 | 150,470,625 | 2.16% |
| 2026-05-19 | 26.10 | 26.33 | 25.30 | 25.93 | 25.84 | qfq | 4,438,400 | 114,648,126 | -0.50% |
| 2026-05-18 | 25.80 | 27.27 | 25.40 | 26.06 | 25.97 | qfq | 6,834,503 | 181,256,200 | 0.23% |
| 2026-05-15 | 26.23 | 27.50 | 25.82 | 26.00 | 25.91 | qfq | 7,441,458 | 197,821,729 | -1.33% |
| 2026-05-14 | 26.70 | 27.30 | 26.22 | 26.35 | 26.25 | qfq | 5,388,271 | 143,831,229 | -1.90% |
| 2026-05-13 | 25.98 | 27.29 | 25.85 | 26.86 | 26.76 | qfq | 9,128,080 | 242,318,916 | 2.56% |
| 2026-05-12 | 27.43 | 27.43 | 25.80 | 26.19 | 26.09 | qfq | 9,928,539 | 261,495,319 | -4.66% |
| 2026-05-11 | 27.10 | 29.29 | 27.00 | 27.47 | 27.37 | qfq | 12,907,677 | 363,845,925 | 1.74% |
| 2026-05-08 | 27.02 | 27.78 | 26.94 | 27.00 | 26.90 | qfq | 8,577,806 | 233,338,412 | -2.17% |
| 2026-05-07 | 26.89 | 27.95 | 26.60 | 27.60 | 27.50 | qfq | 11,484,168 | 314,305,248 | 3.29% |
| 2026-05-06 | 26.42 | 27.05 | 26.01 | 26.72 | 26.62 | qfq | 10,688,724 | 284,815,256 | 2.53% |
| 2026-04-30 | 25.89 | 26.65 | 25.62 | 26.06 | 25.97 | qfq | 9,790,953 | 256,196,709 | 0.27% |
| 2026-04-29 | 24.95 | 26.44 | 24.56 | 25.99 | 25.90 | qfq | 11,585,387 | 298,849,334 | 3.71% |
| 2026-04-28 | 25.66 | 26.07 | 24.50 | 25.06 | 24.97 | qfq | 9,352,759 | 232,621,305 | -3.24% |
| 2026-04-27 | 25.69 | 26.45 | 25.40 | 25.90 | 25.81 | qfq | 13,481,103 | 351,307,820 | 0.82% |
| 2026-04-24 | 25.98 | 26.16 | 24.96 | 25.69 | 25.60 | qfq | 11,378,026 | 290,650,029 | -1.98% |
| 2026-04-23 | 26.70 | 26.72 | 25.51 | 26.21 | 26.11 | qfq | 13,243,029 | 345,089,962 | -1.84% |
| 2026-04-22 | 27.13 | 27.18 | 26.41 | 26.70 | 26.60 | qfq | 16,118,083 | 430,757,075 | -2.73% |
| 2026-04-21 | 29.55 | 29.99 | 27.13 | 27.45 | 27.35 | qfq | 23,254,032 | 644,254,573 | -2.66% |
| 2026-04-20 | 24.01 | 28.20 | 23.79 | 28.20 | 28.10 | qfq | 25,065,193 | 664,713,107 | 20.00% |
| 2026-04-17 | 24.46 | 25.58 | 22.88 | 23.50 | 23.41 | qfq | 20,830,197 | 501,163,252 | -4.08% |
| 2026-04-16 | 23.65 | 24.88 | 23.18 | 24.50 | 24.41 | qfq | 13,124,594 | 314,324,049 | 3.38% |
| 2026-04-15 | 23.30 | 24.78 | 23.05 | 23.70 | 23.61 | qfq | 14,903,993 | 357,591,166 | 1.15% |
| 2026-04-14 | 23.21 | 23.67 | 22.83 | 23.43 | 23.34 | qfq | 14,646,768 | 339,903,558 | 0.00% |
| 2026-04-13 | 21.81 | 23.78 | 21.59 | 23.43 | 23.34 | qfq | 16,311,481 | 374,273,876 | 5.83% |
| 2026-04-10 | 22.02 | 22.90 | 21.68 | 22.14 | 22.06 | qfq | 16,968,167 | 377,173,263 | 0.54% |
| 2026-04-09 | 21.50 | 22.68 | 20.20 | 22.02 | 21.94 | qfq | 18,350,610 | 395,329,458 | 7.41% |
| 2026-04-08 | 19.44 | 20.70 | 19.42 | 20.50 | 20.43 | qfq | 9,091,198 | 183,473,692 | 7.16% |
| 2026-04-07 | 19.47 | 19.70 | 19.02 | 19.13 | 19.06 | qfq | 6,892,820 | 132,860,968 | -0.98% |
| 2026-04-03 | 20.00 | 20.17 | 19.25 | 19.32 | 19.25 | qfq | 7,822,900 | 153,185,371 | -2.13% |
| 2026-04-02 | 19.99 | 20.64 | 19.64 | 19.74 | 19.67 | qfq | 8,554,857 | 170,874,639 | -2.76% |
| 2026-04-01 | 21.30 | 21.47 | 20.12 | 20.30 | 20.23 | qfq | 16,049,693 | 329,615,843 | -4.83% |
| 2026-03-31 | 20.48 | 21.42 | 20.30 | 21.33 | 21.25 | qfq | 12,671,374 | 266,777,141 | 3.85% |
| 2026-03-30 | 20.43 | 20.80 | 19.88 | 20.54 | 20.47 | qfq | 7,454,900 | 151,842,436 | -0.58% |
| 2026-03-27 | 20.20 | 21.05 | 20.06 | 20.66 | 20.58 | qfq | 7,201,768 | 148,477,545 | 0.44% |
| 2026-03-26 | 20.86 | 21.29 | 20.50 | 20.57 | 20.50 | qfq | 6,889,437 | 143,422,454 | -2.42% |
| 2026-03-25 | 20.87 | 21.39 | 20.35 | 21.08 | 21.00 | qfq | 12,634,074 | 264,932,349 | 0.96% |
| 2026-03-24 | 20.80 | 21.70 | 20.27 | 20.88 | 20.80 | qfq | 16,767,892 | 348,155,124 | 6.53% |
| 2026-03-23 | 20.80 | 21.14 | 19.51 | 19.60 | 19.53 | qfq | 16,317,232 | 331,116,469 | -7.72% |
| 2026-03-20 | 21.72 | 22.19 | 21.22 | 21.24 | 21.16 | qfq | 12,742,163 | 274,657,101 | -1.71% |
| 2026-03-19 | 21.42 | 22.40 | 21.20 | 21.61 | 21.53 | qfq | 14,461,507 | 312,405,547 | -1.14% |
| 2026-03-18 | 21.25 | 22.78 | 21.12 | 21.86 | 21.78 | qfq | 20,338,252 | 445,862,277 | 4.79% |
| 2026-03-17 | 21.08 | 22.02 | 20.40 | 20.86 | 20.78 | qfq | 15,966,938 | 339,775,600 | -0.81% |
| 2026-03-16 | 20.21 | 21.83 | 20.05 | 21.03 | 20.95 | qfq | 19,423,367 | 406,973,912 | 4.37% |
| 2026-03-13 | 20.87 | 21.67 | 20.10 | 20.15 | 20.08 | qfq | 23,294,522 | 480,040,533 | -5.66% |
| 2026-03-12 | 22.24 | 23.08 | 20.90 | 21.36 | 21.28 | qfq | 31,140,631 | 674,880,888 | -6.81% |
| 2026-03-11 | 20.91 | 23.46 | 20.91 | 22.92 | 22.84 | qfq | 31,827,956 | 705,383,831 | 9.46% |
| 2026-03-10 | 20.78 | 21.54 | 19.76 | 20.94 | 20.86 | qfq | 31,060,496 | 647,216,489 | 2.95% |
| 2026-03-09 | 19.83 | 20.78 | 19.00 | 20.34 | 20.27 | qfq | 37,373,030 | 752,196,268 | 2.73% |
| 2026-03-06 | 16.22 | 19.80 | 16.22 | 19.80 | 19.73 | qfq | 37,089,114 | 689,141,515 | 20.00% |
| 2026-03-05 | 16.10 | 16.50 | 15.88 | 16.50 | 16.44 | qfq | 9,873,778 | 159,751,903 | 3.84% |
| 2026-03-04 | 15.54 | 16.22 | 15.51 | 15.89 | 15.83 | qfq | 6,159,400 | 98,029,541 | 0.70% |
| 2026-03-03 | 16.03 | 16.26 | 15.34 | 15.78 | 15.72 | qfq | 11,716,441 | 184,939,247 | -1.31% |
| 2026-03-02 | 15.69 | 16.24 | 15.68 | 15.99 | 15.93 | qfq | 9,728,200 | 155,877,077 | -0.12% |
| 2026-02-27 | 15.98 | 16.15 | 15.61 | 16.01 | 15.95 | qfq | 7,419,305 | 117,626,000 | 0.13% |
| 2026-02-26 | 16.01 | 16.60 | 15.65 | 15.99 | 15.93 | qfq | 13,101,051 | 208,846,942 | -1.78% |
| 2026-02-25 | 15.00 | 16.30 | 14.98 | 16.28 | 16.22 | qfq | 16,883,159 | 267,519,699 | 8.61% |
| 2026-02-24 | 14.88 | 15.12 | 14.61 | 14.99 | 14.94 | qfq | 7,136,550 | 106,399,596 | 2.67% |
| 2026-02-13 | 14.71 | 14.88 | 14.39 | 14.60 | 14.55 | qfq | 6,442,574 | 94,439,708 | -0.68% |
| 2026-02-12 | 14.21 | 14.78 | 14.16 | 14.70 | 14.65 | qfq | 9,445,698 | 138,244,697 | 3.01% |
| 2026-02-11 | 14.01 | 14.55 | 13.92 | 14.27 | 14.22 | qfq | 8,651,694 | 123,965,897 | 2.59% |
| 2026-02-10 | 14.38 | 14.38 | 13.89 | 13.91 | 13.86 | qfq | 5,787,549 | 81,180,704 | -2.32% |
| 2026-02-09 | 14.15 | 14.35 | 14.09 | 14.24 | 14.19 | qfq | 4,312,700 | 61,374,844 | 1.50% |
| 2026-02-06 | 14.00 | 14.26 | 13.85 | 14.03 | 13.98 | qfq | 4,209,400 | 59,125,862 | -0.36% |
| 2026-02-05 | 14.10 | 14.24 | 13.92 | 14.08 | 14.03 | qfq | 4,112,119 | 57,792,384 | -0.85% |
| 2026-02-04 | 14.36 | 14.50 | 14.05 | 14.20 | 14.15 | qfq | 5,974,230 | 85,036,614 | -1.11% |
| 2026-02-03 | 14.47 | 14.60 | 14.21 | 14.36 | 14.31 | qfq | 6,912,373 | 99,579,138 | 0.98% |
| 2026-02-02 | 14.74 | 14.90 | 14.20 | 14.22 | 14.17 | qfq | 10,390,476 | 149,831,927 | -5.14% |
| 2026-01-30 | 14.70 | 15.23 | 14.44 | 14.99 | 14.94 | qfq | 16,623,948 | 246,922,718 | -2.91% |
| 2026-01-29 | 15.20 | 16.33 | 15.00 | 15.44 | 15.38 | qfq | 24,355,474 | 377,718,882 | 0.59% |
| 2026-01-28 | 14.70 | 15.52 | 14.65 | 15.35 | 15.29 | qfq | 23,531,539 | 357,195,870 | 4.49% |
| 2026-01-27 | 14.71 | 14.79 | 14.30 | 14.69 | 14.64 | qfq | 10,235,803 | 149,167,167 | -0.14% |
| 2026-01-26 | 14.63 | 14.87 | 14.39 | 14.71 | 14.66 | qfq | 9,980,000 | 146,153,339 | 1.24% |
| 2026-01-23 | 14.50 | 14.70 | 14.28 | 14.53 | 14.48 | qfq | 7,691,054 | 111,642,193 | 0.48% |
| 2026-01-22 | 14.61 | 14.87 | 14.40 | 14.46 | 14.41 | qfq | 9,803,257 | 143,088,783 | -0.62% |
| 2026-01-21 | 14.13 | 14.60 | 13.93 | 14.55 | 14.50 | qfq | 11,797,158 | 170,377,167 | 2.97% |
| 2026-01-20 | 14.23 | 14.28 | 13.91 | 14.13 | 14.08 | qfq | 7,249,274 | 102,046,961 | -1.94% |
| 2026-01-19 | 14.39 | 14.46 | 14.01 | 14.41 | 14.36 | qfq | 9,390,769 | 133,466,838 | 0.49% |
| 2026-01-16 | 13.79 | 14.53 | 13.75 | 14.34 | 14.29 | qfq | 13,840,992 | 196,738,745 | 4.06% |
| 2026-01-15 | 13.70 | 14.04 | 13.70 | 13.78 | 13.73 | qfq | 6,359,969 | 88,103,670 | -0.22% |
| 2026-01-14 | 14.05 | 14.17 | 13.62 | 13.81 | 13.76 | qfq | 12,370,861 | 172,086,324 | -1.71% |
| 2026-01-13 | 14.51 | 14.51 | 14.01 | 14.05 | 14.00 | qfq | 10,356,103 | 147,334,033 | -2.36% |
| 2026-01-12 | 14.41 | 14.60 | 14.21 | 14.39 | 14.34 | qfq | 14,144,473 | 203,465,940 | -0.14% |
| 2026-01-09 | 14.11 | 14.62 | 13.99 | 14.41 | 14.36 | qfq | 16,434,782 | 235,107,658 | 2.49% |
| 2026-01-08 | 13.60 | 14.46 | 13.60 | 14.06 | 14.01 | qfq | 21,360,729 | 299,392,376 | -1.54% |
| 2026-01-07 | 13.67 | 15.54 | 13.60 | 14.28 | 14.23 | qfq | 33,607,078 | 487,890,152 | 6.01% |
| 2026-01-06 | 14.10 | 14.22 | 13.39 | 13.47 | 13.42 | qfq | 17,332,704 | 237,031,274 | -5.07% |
| 2026-01-05 | 14.00 | 14.43 | 13.80 | 14.19 | 14.14 | qfq | 20,428,946 | 288,978,710 | 2.01% |
| 2025-12-31 | 13.30 | 15.20 | 13.25 | 13.91 | 13.86 | qfq | 27,747,981 | 395,126,860 | 5.78% |
| 2025-12-30 | 12.52 | 13.32 | 12.26 | 13.15 | 13.10 | qfq | 14,874,951 | 191,589,451 | 7.17% |
| 2025-12-29 | 12.11 | 12.45 | 12.11 | 12.27 | 12.23 | qfq | 4,118,698 | 50,659,308 | 1.15% |
| 2025-12-26 | 12.29 | 12.30 | 11.99 | 12.13 | 12.09 | qfq | 3,886,675 | 47,096,124 | -0.57% |
| 2025-12-25 | 12.08 | 12.30 | 11.95 | 12.20 | 12.16 | qfq | 3,323,486 | 40,471,430 | 1.08% |
| 2025-12-24 | 11.98 | 12.12 | 11.89 | 12.07 | 12.03 | qfq | 4,062,531 | 48,830,859 | 1.26% |
| 2025-12-23 | 12.11 | 12.22 | 11.84 | 11.92 | 11.88 | qfq | 4,282,275 | 51,284,909 | -1.97% |
| 2025-12-22 | 12.13 | 12.45 | 12.11 | 12.16 | 12.12 | qfq | 4,359,685 | 53,344,591 | 0.33% |
| 2025-12-19 | 11.96 | 12.30 | 11.92 | 12.12 | 12.08 | qfq | 3,637,630 | 44,139,610 | 1.34% |
| 2025-12-18 | 11.78 | 12.21 | 11.73 | 11.96 | 11.92 | qfq | 4,538,428 | 54,665,691 | 0.17% |
| 2025-12-17 | 11.81 | 11.99 | 11.38 | 11.94 | 11.90 | qfq | 6,132,174 | 71,733,430 | 2.23% |
| 2025-12-16 | 12.22 | 12.28 | 11.63 | 11.68 | 11.64 | qfq | 7,390,540 | 87,635,937 | -4.42% |
| 2025-12-15 | 12.70 | 12.70 | 12.12 | 12.22 | 12.18 | qfq | 10,206,011 | 125,521,122 | -4.53% |
| 2025-12-12 | 13.01 | 13.45 | 12.75 | 12.80 | 12.75 | qfq | 11,905,748 | 154,697,959 | -3.10% |
| 2025-12-11 | 13.19 | 14.05 | 13.19 | 13.21 | 13.16 | qfq | 14,783,975 | 201,463,307 | -0.75% |
| 2025-12-10 | 13.40 | 13.59 | 13.05 | 13.31 | 13.26 | qfq | 9,819,049 | 130,344,217 | 1.29% |
| 2025-12-09 | 13.34 | 13.48 | 13.00 | 13.14 | 13.09 | qfq | 11,951,733 | 156,992,684 | -3.67% |
| 2025-12-08 | 13.48 | 13.68 | 13.00 | 13.64 | 13.59 | qfq | 18,193,922 | 241,113,980 | 1.26% |
| 2025-12-05 | 13.25 | 14.41 | 13.00 | 13.47 | 13.42 | qfq | 20,621,359 | 280,348,545 | 5.23% |
| 2025-12-04 | 13.28 | 13.62 | 12.70 | 12.80 | 12.75 | qfq | 18,874,433 | 247,799,007 | -3.69% |
| 2025-12-03 | 13.10 | 13.90 | 12.93 | 13.29 | 13.24 | qfq | 23,414,167 | 312,335,694 | 2.94% |
| 2025-12-02 | 12.22 | 13.66 | 12.17 | 12.91 | 12.86 | qfq | 22,020,521 | 284,901,615 | 6.78% |
| 2025-12-01 | 12.16 | 12.31 | 12.00 | 12.09 | 12.05 | qfq | 4,823,510 | 58,519,185 | -0.82% |
| 2025-11-28 | 11.90 | 12.21 | 11.83 | 12.19 | 12.15 | qfq | 6,578,220 | 79,750,931 | 2.52% |
| 2025-11-27 | 11.92 | 12.04 | 11.84 | 11.89 | 11.85 | qfq | 2,984,900 | 35,634,809 | -0.34% |
| 2025-11-26 | 12.03 | 12.10 | 11.76 | 11.93 | 11.89 | qfq | 5,020,104 | 59,812,509 | -0.67% |
| 2025-11-25 | 12.10 | 12.15 | 11.96 | 12.01 | 11.97 | qfq | 4,532,100 | 54,573,476 | -0.33% |
| 2025-11-24 | 11.77 | 12.09 | 11.71 | 12.05 | 12.01 | qfq | 6,472,800 | 77,154,015 | 2.73% |
| 2025-11-21 | 12.01 | 12.20 | 11.71 | 11.73 | 11.69 | qfq | 8,085,312 | 96,103,004 | -2.90% |
| 2025-11-20 | 11.85 | 12.14 | 11.80 | 12.08 | 12.04 | qfq | 8,804,697 | 105,666,793 | 1.94% |
| 2025-11-19 | 11.74 | 11.90 | 11.71 | 11.85 | 11.81 | qfq | 4,039,886 | 47,753,301 | -0.08% |
| 2025-11-18 | 11.84 | 11.86 | 11.56 | 11.86 | 11.82 | qfq | 5,832,000 | 68,216,184 | 0.00% |
| 2025-11-17 | 11.82 | 11.95 | 11.74 | 11.86 | 11.82 | qfq | 4,524,800 | 53,597,037 | 1.02% |
| 2025-11-14 | 11.73 | 11.82 | 11.67 | 11.74 | 11.70 | qfq | 3,826,600 | 45,009,387 | -0.25% |
| 2025-11-13 | 11.69 | 11.84 | 11.65 | 11.77 | 11.73 | qfq | 2,953,235 | 34,777,407 | 0.26% |
| 2025-11-12 | 11.78 | 11.82 | 11.63 | 11.74 | 11.70 | qfq | 2,648,422 | 31,047,535 | -0.34% |
| 2025-11-11 | 11.81 | 11.86 | 11.73 | 11.78 | 11.74 | qfq | 2,597,353 | 30,622,450 | 0.00% |
| 2025-11-10 | 11.75 | 11.82 | 11.72 | 11.78 | 11.74 | qfq | 2,764,178 | 32,510,417 | 0.26% |
| 2025-11-07 | 11.75 | 11.86 | 11.72 | 11.75 | 11.71 | qfq | 3,516,707 | 41,434,160 | -0.51% |
| 2025-11-06 | 11.69 | 11.84 | 11.63 | 11.81 | 11.77 | qfq | 5,160,000 | 60,678,536 | 0.68% |
| 2025-11-05 | 11.55 | 11.82 | 11.47 | 11.73 | 11.69 | qfq | 3,712,300 | 43,456,963 | 0.69% |
| 2025-11-04 | 11.73 | 11.82 | 11.55 | 11.65 | 11.61 | qfq | 3,564,200 | 41,557,819 | -0.68% |
| 2025-11-03 | 11.75 | 11.87 | 11.65 | 11.73 | 11.69 | qfq | 5,021,300 | 58,860,809 | -0.59% |
| 2025-10-31 | 11.75 | 11.88 | 11.74 | 11.80 | 11.76 | qfq | 4,546,090 | 53,709,702 | 0.00% |
| 2025-10-30 | 12.06 | 12.16 | 11.80 | 11.80 | 11.76 | qfq | 7,083,200 | 84,295,893 | -3.28% |
| 2025-10-29 | 12.50 | 12.51 | 12.06 | 12.20 | 12.16 | qfq | 10,253,239 | 125,044,437 | -2.48% |
| 2025-10-28 | 11.81 | 12.89 | 11.80 | 12.51 | 12.46 | qfq | 18,777,938 | 234,034,153 | 5.57% |
| 2025-10-27 | 11.89 | 11.95 | 11.80 | 11.85 | 11.81 | qfq | 5,444,951 | 64,555,099 | -0.50% |
| 2025-10-24 | 11.88 | 11.92 | 11.72 | 11.91 | 11.87 | qfq | 4,749,950 | 56,098,866 | -0.08% |
| 2025-10-23 | 11.80 | 11.92 | 11.68 | 11.92 | 11.88 | qfq | 4,912,225 | 57,870,730 | 0.76% |
| 2025-10-22 | 11.81 | 12.10 | 11.77 | 11.83 | 11.79 | qfq | 4,517,600 | 53,761,583 | -0.42% |
| 2025-10-21 | 11.70 | 11.90 | 11.70 | 11.88 | 11.84 | qfq | 3,687,974 | 43,621,513 | 1.54% |
| 2025-10-20 | 11.73 | 11.82 | 11.64 | 11.70 | 11.66 | qfq | 3,278,900 | 38,424,393 | 0.43% |
| 2025-10-17 | 11.77 | 12.12 | 11.65 | 11.65 | 11.61 | qfq | 4,270,200 | 50,408,627 | -1.44% |
| 2025-10-16 | 11.94 | 12.04 | 11.76 | 11.82 | 11.78 | qfq | 5,223,200 | 61,995,461 | -1.09% |
| 2025-10-15 | 11.87 | 12.07 | 11.85 | 11.95 | 11.91 | qfq | 5,050,112 | 60,333,599 | -0.08% |
| 2025-10-14 | 12.36 | 12.38 | 11.90 | 11.96 | 11.92 | qfq | 9,605,800 | 116,315,316 | -3.47% |
| 2025-10-13 | 11.80 | 12.40 | 11.70 | 12.39 | 12.34 | qfq | 13,512,500 | 165,378,729 | 2.99% |
| 2025-10-10 | 12.30 | 12.36 | 12.00 | 12.03 | 11.99 | qfq | 5,688,000 | 69,078,748 | -2.27% |
| 2025-10-09 | 12.50 | 12.61 | 12.21 | 12.31 | 12.27 | qfq | 9,915,254 | 122,473,533 | 1.48% |
| 2025-09-30 | 11.93 | 12.22 | 11.90 | 12.13 | 12.09 | qfq | 8,720,100 | 105,646,489 | 1.76% |
| 2025-09-29 | 11.92 | 12.04 | 11.60 | 11.92 | 11.88 | qfq | 7,538,291 | 89,673,462 | 1.10% |
| 2025-09-26 | 11.71 | 11.92 | 11.54 | 11.79 | 11.75 | qfq | 7,642,274 | 90,227,485 | 1.64% |
| 2025-09-25 | 11.50 | 12.04 | 11.50 | 11.60 | 11.56 | qfq | 8,644,536 | 101,667,930 | 0.87% |
| 2025-09-24 | 10.96 | 11.64 | 10.72 | 11.50 | 11.46 | qfq | 7,689,062 | 87,270,309 | 5.02% |
| 2025-09-23 | 10.95 | 11.08 | 10.60 | 10.95 | 10.91 | qfq | 4,323,862 | 46,659,462 | 0.00% |
| 2025-09-22 | 11.04 | 11.16 | 10.87 | 10.95 | 10.91 | qfq | 3,038,000 | 33,248,191 | -0.82% |
| 2025-09-19 | 11.12 | 11.21 | 10.97 | 11.04 | 11.00 | qfq | 3,410,916 | 37,771,438 | -0.36% |
| 2025-09-18 | 11.41 | 11.42 | 11.00 | 11.08 | 11.04 | qfq | 5,782,200 | 64,974,406 | -2.64% |
| 2025-09-17 | 11.29 | 11.41 | 11.22 | 11.38 | 11.34 | qfq | 3,409,800 | 38,601,330 | 0.62% |
| 2025-09-16 | 11.38 | 11.45 | 11.22 | 11.31 | 11.27 | qfq | 3,416,051 | 38,639,074 | -0.18% |
| 2025-09-15 | 11.49 | 11.52 | 11.32 | 11.33 | 11.29 | qfq | 3,720,200 | 42,358,532 | -1.13% |
| 2025-09-12 | 11.40 | 11.55 | 11.32 | 11.46 | 11.42 | qfq | 4,823,588 | 55,225,382 | 0.53% |
| 2025-09-11 | 11.29 | 11.44 | 11.15 | 11.40 | 11.36 | qfq | 3,782,328 | 42,815,277 | 0.44% |
| 2025-09-10 | 11.39 | 11.44 | 11.28 | 11.35 | 11.31 | qfq | 3,174,341 | 36,018,335 | -0.35% |
| 2025-09-09 | 11.41 | 11.77 | 11.28 | 11.39 | 11.35 | qfq | 5,836,285 | 66,989,685 | -0.09% |
| 2025-09-08 | 11.28 | 11.40 | 11.19 | 11.40 | 11.36 | qfq | 3,896,800 | 44,108,453 | 1.97% |
| 2025-09-05 | 11.11 | 11.20 | 10.95 | 11.18 | 11.14 | qfq | 3,991,448 | 44,425,333 | 1.54% |
| 2025-09-04 | 11.01 | 11.18 | 10.84 | 11.01 | 10.97 | qfq | 5,465,543 | 60,423,716 | 0.46% |
| 2025-09-03 | 11.52 | 11.52 | 10.92 | 10.96 | 10.92 | qfq | 5,448,700 | 60,819,012 | -4.03% |
| 2025-09-02 | 11.70 | 11.73 | 11.23 | 11.42 | 11.38 | qfq | 6,673,272 | 76,099,517 | -1.64% |
| 2025-09-01 | 11.57 | 11.82 | 11.40 | 11.61 | 11.57 | qfq | 6,537,903 | 76,073,747 | 0.96% |
| 2025-08-29 | 11.66 | 11.86 | 11.47 | 11.50 | 11.46 | qfq | 7,179,500 | 83,520,340 | -1.63% |
| 2025-08-28 | 11.80 | 12.09 | 11.33 | 11.69 | 11.65 | qfq | 10,350,161 | 121,212,084 | -0.85% |
| 2025-08-27 | 11.90 | 12.18 | 11.74 | 11.79 | 11.75 | qfq | 12,657,715 | 151,365,692 | -0.84% |
| 2025-08-26 | 12.14 | 12.27 | 11.86 | 11.89 | 11.85 | qfq | 10,649,278 | 126,956,672 | -2.06% |
| 2025-08-25 | 12.00 | 12.29 | 11.88 | 12.14 | 12.10 | qfq | 16,416,275 | 198,892,021 | 2.19% |
| 2025-08-22 | 11.72 | 12.12 | 11.70 | 11.88 | 11.84 | qfq | 11,067,375 | 132,085,870 | 1.28% |
| 2025-08-21 | 11.87 | 12.02 | 11.69 | 11.73 | 11.69 | qfq | 8,999,794 | 106,457,453 | -1.35% |
| 2025-08-20 | 11.80 | 12.27 | 11.74 | 11.89 | 11.85 | qfq | 14,770,702 | 177,301,736 | 0.08% |
| 2025-08-19 | 11.47 | 12.00 | 11.40 | 11.88 | 11.84 | qfq | 16,421,222 | 193,238,741 | 3.66% |
| 2025-08-18 | 11.33 | 11.51 | 11.23 | 11.46 | 11.42 | qfq | 7,282,720 | 83,023,581 | 2.05% |
| 2025-08-15 | 11.06 | 11.31 | 11.02 | 11.23 | 11.19 | qfq | 5,281,135 | 59,297,335 | 1.35% |
| 2025-08-14 | 11.40 | 11.42 | 11.07 | 11.08 | 11.04 | qfq | 5,710,983 | 64,054,950 | -2.38% |
| 2025-08-13 | 11.31 | 11.42 | 11.28 | 11.35 | 11.31 | qfq | 4,372,400 | 49,623,048 | 0.44% |
| 2025-08-12 | 11.63 | 11.63 | 11.30 | 11.30 | 11.26 | qfq | 6,887,857 | 78,491,754 | -2.33% |
| 2025-08-11 | 11.55 | 11.65 | 11.49 | 11.57 | 11.53 | qfq | 6,423,435 | 74,204,062 | 0.26% |
| 2025-08-08 | 11.58 | 11.70 | 11.42 | 11.54 | 11.50 | qfq | 8,490,000 | 97,937,193 | -1.37% |
| 2025-08-07 | 11.34 | 11.76 | 11.24 | 11.70 | 11.66 | qfq | 15,562,193 | 179,805,682 | 2.99% |
| 2025-08-06 | 11.44 | 11.44 | 11.25 | 11.36 | 11.32 | qfq | 5,574,655 | 63,204,278 | -0.18% |
| 2025-08-05 | 11.51 | 11.59 | 11.32 | 11.38 | 11.34 | qfq | 5,684,378 | 64,724,752 | -0.18% |
| 2025-08-04 | 11.34 | 11.43 | 11.30 | 11.40 | 11.36 | qfq | 5,996,900 | 68,177,497 | 0.18% |
| 2025-08-01 | 11.64 | 11.70 | 11.37 | 11.38 | 11.34 | qfq | 7,818,900 | 89,512,396 | -1.73% |
| 2025-07-31 | 11.60 | 11.82 | 11.47 | 11.58 | 11.54 | qfq | 8,678,937 | 101,033,022 | -0.26% |
| 2025-07-30 | 11.72 | 11.82 | 11.46 | 11.61 | 11.57 | qfq | 8,269,019 | 95,889,731 | -0.94% |
| 2025-07-29 | 11.88 | 11.92 | 11.65 | 11.72 | 11.68 | qfq | 9,976,200 | 117,063,133 | -1.76% |
| 2025-07-28 | 12.17 | 12.26 | 11.86 | 11.93 | 11.89 | qfq | 9,633,279 | 115,157,502 | -2.05% |
| 2025-07-25 | 12.06 | 12.21 | 11.73 | 12.18 | 12.14 | qfq | 14,929,728 | 178,640,216 | -1.22% |
| 2025-07-24 | 11.99 | 12.44 | 11.90 | 12.33 | 12.25 | qfq | 18,017,777 | 220,359,984 | 2.75% |
| 2025-07-23 | 12.34 | 12.35 | 11.72 | 12.00 | 11.92 | qfq | 17,797,793 | 213,945,425 | -3.92% |
| 2025-07-22 | 12.86 | 13.17 | 12.40 | 12.49 | 12.40 | qfq | 21,600,700 | 272,922,608 | -2.80% |
| 2025-07-21 | 12.84 | 13.23 | 12.76 | 12.85 | 12.76 | qfq | 32,949,505 | 426,848,850 | -5.03% |
| 2025-07-18 | 11.78 | 13.80 | 11.64 | 13.53 | 13.44 | qfq | 45,523,297 | 586,552,745 | 15.05% |
| 2025-07-17 | 12.17 | 12.21 | 11.68 | 11.76 | 11.68 | qfq | 26,133,760 | 310,069,292 | -5.92% |
| 2025-07-16 | 12.20 | 12.68 | 11.80 | 12.50 | 12.41 | qfq | 36,307,866 | 444,402,530 | -3.62% |
| 2025-07-15 | 11.50 | 13.97 | 11.50 | 12.97 | 12.88 | qfq | 43,378,128 | 585,365,607 | 11.43% |
| 2025-07-14 | 11.02 | 11.97 | 10.97 | 11.64 | 11.56 | qfq | 26,136,517 | 301,481,264 | 3.74% |
| 2025-07-11 | 10.37 | 11.99 | 10.34 | 11.22 | 11.14 | qfq | 24,547,933 | 273,060,055 | 8.51% |
| 2025-07-10 | 10.33 | 10.49 | 10.22 | 10.34 | 10.27 | qfq | 3,715,000 | 38,342,759 | 0.49% |
| 2025-07-09 | 10.25 | 10.43 | 10.22 | 10.29 | 10.22 | qfq | 3,410,485 | 35,137,568 | 0.39% |
| 2025-07-08 | 10.24 | 10.27 | 10.14 | 10.25 | 10.18 | qfq | 3,007,400 | 30,684,912 | 0.20% |
| 2025-07-07 | 10.09 | 10.25 | 10.02 | 10.23 | 10.16 | qfq | 3,114,400 | 31,720,296 | 1.39% |
| 2025-07-04 | 10.23 | 10.27 | 10.05 | 10.09 | 10.02 | qfq | 3,050,100 | 30,948,096 | -1.18% |
| 2025-07-03 | 10.28 | 10.28 | 10.14 | 10.21 | 10.14 | qfq | 3,067,100 | 31,249,342 | -0.29% |
| 2025-07-02 | 10.24 | 10.28 | 10.11 | 10.24 | 10.17 | qfq | 4,261,300 | 43,459,321 | 0.39% |
| 2025-07-01 | 10.23 | 10.25 | 10.06 | 10.20 | 10.13 | qfq | 4,783,520 | 48,533,017 | 0.00% |
| 2025-06-30 | 10.02 | 10.44 | 9.93 | 10.20 | 10.13 | qfq | 6,385,700 | 65,047,311 | 2.41% |
| 2025-06-27 | 9.88 | 10.03 | 9.88 | 9.96 | 9.89 | qfq | 3,748,800 | 37,291,849 | 0.91% |
| 2025-06-26 | 9.92 | 10.08 | 9.81 | 9.87 | 9.80 | qfq | 3,999,600 | 39,772,829 | -0.50% |
| 2025-06-25 | 9.88 | 10.02 | 9.66 | 9.92 | 9.85 | qfq | 4,086,219 | 40,485,655 | 0.20% |
| 2025-06-24 | 9.75 | 9.90 | 9.65 | 9.90 | 9.83 | qfq | 4,572,619 | 44,884,445 | 1.85% |
| 2025-06-23 | 9.40 | 10.00 | 9.33 | 9.72 | 9.65 | qfq | 5,987,907 | 58,317,090 | 2.53% |
| 2025-06-20 | 9.51 | 9.68 | 9.48 | 9.48 | 9.41 | qfq | 2,479,800 | 23,703,071 | -0.84% |
| 2025-06-19 | 9.87 | 9.87 | 9.49 | 9.56 | 9.49 | qfq | 5,437,751 | 52,396,406 | -2.55% |
| 2025-06-18 | 9.93 | 9.97 | 9.72 | 9.81 | 9.74 | qfq | 4,590,151 | 45,057,096 | -1.31% |
| 2025-06-17 | 9.98 | 10.05 | 9.79 | 9.94 | 9.87 | qfq | 6,104,757 | 60,274,479 | -0.50% |
| 2025-06-16 | 9.86 | 10.29 | 9.82 | 9.99 | 9.92 | qfq | 8,098,200 | 80,736,486 | -0.10% |
| 2025-06-13 | 10.49 | 10.50 | 9.95 | 10.00 | 9.93 | qfq | 13,586,330 | 138,400,409 | -6.19% |
| 2025-06-12 | 10.05 | 10.88 | 10.05 | 10.66 | 10.59 | qfq | 20,087,591 | 209,340,170 | 7.46% |
| 2025-06-11 | 9.70 | 10.05 | 9.67 | 9.92 | 9.85 | qfq | 5,552,895 | 54,980,345 | 2.37% |
| 2025-06-10 | 9.85 | 9.88 | 9.60 | 9.69 | 9.62 | qfq | 2,863,400 | 27,858,514 | -1.62% |
| 2025-06-09 | 9.76 | 9.90 | 9.70 | 9.85 | 9.78 | qfq | 3,639,058 | 35,603,185 | 0.41% |
| 2025-06-06 | 9.68 | 9.84 | 9.51 | 9.81 | 9.74 | qfq | 3,842,787 | 37,213,090 | 1.98% |
| 2025-06-05 | 9.59 | 10.02 | 9.56 | 9.62 | 9.55 | qfq | 3,919,024 | 37,935,105 | 0.00% |
| 2025-06-04 | 9.77 | 9.77 | 9.37 | 9.62 | 9.55 | qfq | 2,784,600 | 26,766,642 | 0.31% |
| 2025-06-03 | 9.48 | 9.60 | 9.44 | 9.59 | 9.52 | qfq | 2,091,800 | 19,940,320 | 0.10% |
| 2025-05-30 | 9.65 | 9.75 | 9.55 | 9.58 | 9.51 | qfq | 2,639,500 | 25,368,966 | -0.83% |
| 2025-05-29 | 9.55 | 9.68 | 9.49 | 9.66 | 9.59 | qfq | 3,989,759 | 38,402,326 | 1.26% |
| 2025-05-28 | 9.45 | 9.71 | 9.45 | 9.54 | 9.47 | qfq | 3,375,600 | 32,386,419 | 0.32% |
| 2025-05-27 | 9.44 | 9.57 | 9.38 | 9.51 | 9.44 | qfq | 2,219,100 | 21,057,913 | 0.74% |
| 2025-05-26 | 9.38 | 9.44 | 9.31 | 9.44 | 9.38 | qfq | 1,648,200 | 15,495,719 | 1.18% |
| 2025-05-23 | 9.46 | 9.49 | 9.29 | 9.33 | 9.27 | qfq | 1,974,300 | 18,550,874 | -0.11% |
| 2025-05-22 | 9.41 | 9.52 | 9.30 | 9.34 | 9.28 | qfq | 1,525,685 | 14,329,396 | -1.48% |
| 2025-05-21 | 9.54 | 9.59 | 9.42 | 9.48 | 9.41 | qfq | 1,935,900 | 18,342,212 | -0.73% |
| 2025-05-20 | 9.49 | 9.57 | 9.44 | 9.55 | 9.48 | qfq | 2,562,000 | 24,377,946 | 0.95% |
| 2025-05-19 | 9.48 | 9.49 | 9.36 | 9.46 | 9.40 | qfq | 1,460,900 | 13,785,254 | 0.75% |
| 2025-05-16 | 9.27 | 9.46 | 9.27 | 9.39 | 9.33 | qfq | 1,637,300 | 15,382,299 | 0.64% |
| 2025-05-15 | 9.31 | 9.41 | 9.25 | 9.33 | 9.27 | qfq | 1,463,400 | 13,637,526 | -0.64% |
| 2025-05-14 | 9.41 | 9.42 | 9.31 | 9.39 | 9.33 | qfq | 1,401,600 | 13,115,199 | -0.21% |
| 2025-05-13 | 9.50 | 9.55 | 9.38 | 9.41 | 9.35 | qfq | 1,970,473 | 18,596,485 | -0.63% |
| 2025-05-12 | 9.57 | 9.57 | 9.41 | 9.47 | 9.41 | qfq | 1,912,300 | 18,077,349 | -0.11% |
| 2025-05-09 | 9.50 | 9.55 | 9.42 | 9.48 | 9.41 | qfq | 2,292,400 | 21,769,033 | 0.00% |
| 2025-05-08 | 9.45 | 9.54 | 9.42 | 9.48 | 9.41 | qfq | 1,932,500 | 18,322,225 | 0.11% |
| 2025-05-07 | 9.45 | 9.56 | 9.41 | 9.47 | 9.41 | qfq | 3,537,000 | 33,585,103 | 0.74% |
| 2025-05-06 | 9.45 | 9.45 | 9.27 | 9.40 | 9.34 | qfq | 2,588,600 | 24,241,506 | 1.29% |
| 2025-04-30 | 9.31 | 9.38 | 9.24 | 9.28 | 9.22 | qfq | 2,369,657 | 22,042,803 | -0.64% |
| 2025-04-29 | 9.05 | 9.50 | 9.05 | 9.34 | 9.28 | qfq | 3,642,757 | 34,041,080 | 2.64% |
| 2025-04-28 | 9.28 | 9.29 | 9.06 | 9.10 | 9.04 | qfq | 2,528,000 | 23,117,378 | -0.98% |
| 2025-04-25 | 9.23 | 9.23 | 9.03 | 9.19 | 9.13 | qfq | 2,824,150 | 25,785,848 | 0.44% |
| 2025-04-24 | 8.98 | 9.19 | 8.90 | 9.15 | 9.09 | qfq | 3,656,100 | 33,047,811 | 2.35% |
| 2025-04-23 | 8.93 | 9.11 | 8.87 | 8.94 | 8.88 | qfq | 3,858,805 | 34,628,257 | 1.25% |
| 2025-04-22 | 8.60 | 8.83 | 8.56 | 8.83 | 8.77 | qfq | 3,152,190 | 27,483,318 | 2.67% |
| 2025-04-21 | 8.49 | 8.64 | 8.37 | 8.60 | 8.54 | qfq | 1,740,305 | 14,891,535 | 1.78% |
| 2025-04-18 | 8.48 | 8.54 | 8.34 | 8.45 | 8.39 | qfq | 1,367,978 | 11,530,858 | -0.82% |
| 2025-04-17 | 8.38 | 8.60 | 8.30 | 8.52 | 8.46 | qfq | 1,911,478 | 16,284,487 | 1.67% |
| 2025-04-16 | 8.54 | 8.57 | 8.25 | 8.38 | 8.32 | qfq | 1,846,100 | 15,502,447 | -1.76% |
| 2025-04-15 | 8.51 | 8.58 | 8.38 | 8.53 | 8.47 | qfq | 1,800,182 | 15,271,789 | 0.71% |
| 2025-04-14 | 8.44 | 8.57 | 8.44 | 8.47 | 8.41 | qfq | 2,027,600 | 17,260,284 | 1.56% |
| 2025-04-11 | 8.24 | 8.46 | 8.24 | 8.34 | 8.28 | qfq | 1,731,700 | 14,538,962 | -0.48% |
| 2025-04-10 | 8.53 | 8.62 | 8.37 | 8.38 | 8.32 | qfq | 3,103,895 | 26,376,062 | 0.48% |
| 2025-04-09 | 8.17 | 8.72 | 7.87 | 8.34 | 8.28 | qfq | 4,246,000 | 34,867,744 | 4.25% |
| 2025-04-08 | 7.84 | 8.25 | 7.84 | 8.00 | 7.95 | qfq | 3,447,955 | 27,693,587 | 3.36% |
| 2025-04-07 | 8.98 | 8.99 | 7.50 | 7.74 | 7.69 | qfq | 5,298,782 | 43,256,861 | -16.77% |
| 2025-04-03 | 9.27 | 9.33 | 9.13 | 9.30 | 9.24 | qfq | 1,765,500 | 16,344,569 | 0.22% |
| 2025-04-02 | 9.40 | 9.46 | 9.25 | 9.28 | 9.22 | qfq | 1,746,279 | 16,312,898 | -0.64% |
| 2025-04-01 | 9.13 | 9.45 | 9.10 | 9.34 | 9.28 | qfq | 2,796,300 | 26,143,747 | 2.30% |
| 2025-03-31 | 9.23 | 9.33 | 9.02 | 9.13 | 9.07 | qfq | 2,225,500 | 20,348,615 | -2.25% |
| 2025-03-28 | 9.60 | 9.60 | 9.30 | 9.34 | 9.28 | qfq | 2,283,800 | 21,444,012 | -1.99% |
| 2025-03-27 | 9.59 | 9.69 | 9.44 | 9.53 | 9.46 | qfq | 3,195,448 | 30,483,039 | -1.65% |
| 2025-03-26 | 9.41 | 9.90 | 9.31 | 9.69 | 9.62 | qfq | 4,991,314 | 48,273,157 | 3.30% |
| 2025-03-25 | 9.34 | 9.47 | 9.23 | 9.38 | 9.32 | qfq | 2,998,431 | 28,031,008 | 0.86% |
| 2025-03-24 | 9.57 | 9.84 | 9.15 | 9.30 | 9.24 | qfq | 5,758,248 | 54,564,244 | -4.22% |
| 2025-03-21 | 9.45 | 9.78 | 9.41 | 9.71 | 9.64 | qfq | 5,380,586 | 51,731,654 | 2.75% |
| 2025-03-20 | 9.47 | 9.52 | 9.41 | 9.45 | 9.39 | qfq | 1,576,800 | 14,922,197 | -0.21% |
| 2025-03-19 | 9.64 | 9.64 | 9.40 | 9.47 | 9.41 | qfq | 1,930,900 | 18,315,781 | -0.73% |
| 2025-03-18 | 9.51 | 9.63 | 9.48 | 9.54 | 9.47 | qfq | 2,932,671 | 28,056,209 | 0.42% |
| 2025-03-17 | 9.35 | 9.53 | 9.29 | 9.50 | 9.43 | qfq | 3,930,450 | 37,122,424 | 1.82% |
| 2025-03-14 | 9.30 | 9.62 | 9.18 | 9.33 | 9.27 | qfq | 3,559,821 | 33,175,286 | 1.52% |
| 2025-03-13 | 9.22 | 9.26 | 9.09 | 9.19 | 9.13 | qfq | 1,622,771 | 14,864,491 | -0.33% |
| 2025-03-12 | 9.25 | 9.26 | 9.15 | 9.22 | 9.16 | qfq | 1,446,835 | 13,306,424 | -0.22% |
| 2025-03-11 | 9.21 | 9.25 | 9.04 | 9.24 | 9.18 | qfq | 2,360,700 | 21,636,334 | -0.54% |
| 2025-03-10 | 9.13 | 9.37 | 9.13 | 9.29 | 9.23 | qfq | 2,328,032 | 21,523,715 | 1.42% |
| 2025-03-07 | 9.18 | 9.31 | 9.12 | 9.16 | 9.10 | qfq | 2,115,300 | 19,471,255 | -0.22% |
| 2025-03-06 | 9.15 | 9.21 | 9.07 | 9.18 | 9.12 | qfq | 1,860,793 | 17,027,119 | 1.21% |
| 2025-03-05 | 9.17 | 9.17 | 8.98 | 9.07 | 9.01 | qfq | 1,538,800 | 13,918,899 | -1.09% |
| 2025-03-04 | 9.03 | 9.18 | 9.03 | 9.17 | 9.11 | qfq | 1,690,600 | 15,420,889 | 0.77% |
| 2025-03-03 | 9.01 | 9.21 | 9.00 | 9.10 | 9.04 | qfq | 2,242,100 | 20,435,208 | 1.34% |
| 2025-02-28 | 9.16 | 9.16 | 8.97 | 8.98 | 8.92 | qfq | 1,714,700 | 15,534,889 | -2.07% |
| 2025-02-27 | 9.23 | 9.29 | 9.03 | 9.17 | 9.11 | qfq | 2,412,100 | 22,022,709 | -1.08% |
| 2025-02-26 | 9.01 | 9.50 | 9.01 | 9.27 | 9.21 | qfq | 3,851,345 | 35,645,564 | 2.66% |
| 2025-02-25 | 9.06 | 9.12 | 9.02 | 9.03 | 8.97 | qfq | 1,747,805 | 15,845,571 | -1.31% |
| 2025-02-24 | 9.11 | 9.19 | 9.06 | 9.15 | 9.09 | qfq | 2,061,600 | 18,816,474 | 1.33% |
| 2025-02-21 | 9.12 | 9.12 | 8.99 | 9.03 | 8.97 | qfq | 1,706,100 | 15,406,783 | -1.20% |
| 2025-02-20 | 9.00 | 9.14 | 8.98 | 9.14 | 9.08 | qfq | 1,403,600 | 12,720,715 | 1.44% |
| 2025-02-19 | 8.93 | 9.04 | 8.83 | 9.01 | 8.95 | qfq | 1,388,505 | 12,461,385 | 1.58% |
| 2025-02-18 | 9.08 | 9.13 | 8.83 | 8.87 | 8.81 | qfq | 1,326,900 | 11,914,364 | -2.53% |
| 2025-02-17 | 8.94 | 9.10 | 8.92 | 9.10 | 9.04 | qfq | 1,691,600 | 15,269,982 | 1.79% |
| 2025-02-14 | 8.89 | 9.01 | 8.89 | 8.94 | 8.88 | qfq | 916,500 | 8,202,895 | 0.11% |
| 2025-02-13 | 9.11 | 9.15 | 8.93 | 8.93 | 8.87 | qfq | 1,527,700 | 13,771,730 | -1.33% |
| 2025-02-12 | 9.02 | 9.08 | 8.97 | 9.05 | 8.99 | qfq | 1,393,400 | 12,591,321 | 0.22% |
| 2025-02-11 | 9.12 | 9.12 | 8.98 | 9.03 | 8.97 | qfq | 1,766,900 | 15,949,782 | -0.99% |
| 2025-02-10 | 8.98 | 9.13 | 8.97 | 9.12 | 9.06 | qfq | 1,505,800 | 13,636,577 | 1.33% |
| 2025-02-07 | 9.00 | 9.07 | 8.91 | 9.00 | 8.94 | qfq | 1,513,800 | 13,639,568 | 0.33% |
| 2025-02-06 | 8.90 | 8.98 | 8.82 | 8.97 | 8.91 | qfq | 1,316,002 | 11,742,649 | 1.01% |
| 2025-02-05 | 8.84 | 8.91 | 8.78 | 8.88 | 8.82 | qfq | 960,700 | 8,515,296 | 1.25% |
| 2025-01-27 | 8.73 | 8.96 | 8.73 | 8.77 | 8.71 | qfq | 1,379,045 | 12,207,532 | 0.46% |
| 2025-01-24 | 8.69 | 8.76 | 8.61 | 8.73 | 8.67 | qfq | 1,015,371 | 8,820,584 | 0.46% |
| 2025-01-23 | 8.72 | 8.86 | 8.69 | 8.69 | 8.63 | qfq | 1,271,900 | 11,181,307 | 0.70% |
| 2025-01-22 | 8.68 | 8.72 | 8.61 | 8.63 | 8.57 | qfq | 846,300 | 7,335,749 | -0.58% |
| 2025-01-21 | 8.83 | 8.91 | 8.66 | 8.68 | 8.62 | qfq | 1,030,800 | 8,984,843 | -1.48% |
| 2025-01-20 | 8.75 | 8.82 | 8.67 | 8.81 | 8.75 | qfq | 1,300,700 | 11,422,433 | 1.38% |
| 2025-01-17 | 8.63 | 8.74 | 8.63 | 8.69 | 8.63 | qfq | 1,011,100 | 8,778,311 | -0.11% |
| 2025-01-16 | 8.74 | 8.84 | 8.63 | 8.70 | 8.64 | qfq | 1,280,400 | 11,184,231 | 0.00% |
| 2025-01-15 | 8.70 | 8.78 | 8.67 | 8.70 | 8.64 | qfq | 943,977 | 8,225,525 | -0.11% |
| 2025-01-14 | 8.44 | 8.73 | 8.44 | 8.71 | 8.65 | qfq | 1,506,600 | 12,977,780 | 3.69% |
| 2025-01-13 | 8.32 | 8.45 | 8.16 | 8.40 | 8.34 | qfq | 1,523,500 | 12,669,080 | 0.96% |
| 2025-01-10 | 8.61 | 8.64 | 8.31 | 8.32 | 8.26 | qfq | 1,673,815 | 14,169,426 | -3.26% |
| 2025-01-09 | 8.46 | 8.68 | 8.46 | 8.60 | 8.54 | qfq | 1,024,300 | 8,833,241 | 0.35% |
| 2025-01-08 | 8.58 | 8.67 | 8.37 | 8.57 | 8.51 | qfq | 1,351,404 | 11,527,964 | -0.35% |
| 2025-01-07 | 8.49 | 8.67 | 8.45 | 8.60 | 8.54 | qfq | 1,344,632 | 11,542,494 | 0.82% |
| 2025-01-06 | 8.43 | 8.57 | 8.14 | 8.53 | 8.47 | qfq | 1,417,900 | 11,927,397 | 1.31% |
| 2025-01-03 | 8.82 | 8.83 | 8.41 | 8.42 | 8.36 | qfq | 1,635,115 | 14,082,496 | -3.55% |
| 2025-01-02 | 8.96 | 9.09 | 8.66 | 8.73 | 8.67 | qfq | 1,622,100 | 14,413,416 | -2.57% |
| 2024-12-31 | 9.19 | 9.24 | 8.96 | 8.96 | 8.90 | qfq | 1,394,600 | 12,689,929 | -2.29% |
| 2024-12-30 | 9.23 | 9.43 | 9.13 | 9.17 | 9.11 | qfq | 1,158,000 | 10,653,675 | -1.61% |
| 2024-12-27 | 9.22 | 9.41 | 9.21 | 9.32 | 9.26 | qfq | 1,430,100 | 13,361,012 | 0.43% |
| 2024-12-26 | 9.15 | 9.33 | 9.15 | 9.28 | 9.22 | qfq | 1,603,257 | 14,835,917 | 0.76% |
| 2024-12-25 | 9.21 | 9.29 | 9.03 | 9.21 | 9.15 | qfq | 1,811,800 | 16,544,575 | -0.54% |
| 2024-12-24 | 9.29 | 9.40 | 9.12 | 9.26 | 9.20 | qfq | 1,739,700 | 16,120,470 | 0.65% |
| 2024-12-23 | 9.68 | 9.69 | 9.18 | 9.20 | 9.14 | qfq | 2,837,704 | 26,589,115 | -5.06% |
| 2024-12-20 | 9.71 | 9.78 | 9.64 | 9.69 | 9.62 | qfq | 2,446,624 | 23,740,553 | -0.10% |
| 2024-12-19 | 9.49 | 10.15 | 9.37 | 9.70 | 9.63 | qfq | 3,595,823 | 34,772,592 | 1.78% |
| 2024-12-18 | 9.59 | 9.65 | 9.40 | 9.53 | 9.46 | qfq | 1,771,100 | 16,902,354 | 0.11% |
| 2024-12-17 | 10.00 | 10.01 | 9.51 | 9.52 | 9.45 | qfq | 3,353,348 | 32,533,423 | -4.99% |
| 2024-12-16 | 9.85 | 10.18 | 9.85 | 10.02 | 9.95 | qfq | 4,167,271 | 41,881,061 | 1.73% |
| 2024-12-13 | 10.01 | 10.04 | 9.83 | 9.85 | 9.78 | qfq | 2,674,100 | 26,526,875 | -1.99% |
| 2024-12-12 | 10.00 | 10.10 | 9.99 | 10.05 | 9.98 | qfq | 2,583,748 | 25,948,524 | 0.40% |
| 2024-12-11 | 9.93 | 10.01 | 9.80 | 10.01 | 9.94 | qfq | 2,458,700 | 24,519,024 | 1.21% |
| 2024-12-10 | 10.21 | 10.24 | 9.88 | 9.89 | 9.82 | qfq | 3,905,600 | 39,159,908 | -1.00% |
| 2024-12-09 | 9.99 | 10.09 | 9.88 | 9.99 | 9.92 | qfq | 2,857,800 | 28,454,885 | 0.30% |
| 2024-12-06 | 9.97 | 10.05 | 9.90 | 9.96 | 9.89 | qfq | 2,871,248 | 28,672,588 | -0.10% |
| 2024-12-05 | 9.92 | 9.99 | 9.87 | 9.97 | 9.90 | qfq | 2,526,071 | 25,107,161 | 0.40% |
| 2024-12-04 | 10.03 | 10.11 | 9.87 | 9.93 | 9.86 | qfq | 3,415,538 | 34,101,953 | -1.39% |
| 2024-12-03 | 10.33 | 10.33 | 9.91 | 10.07 | 10.00 | qfq | 6,203,677 | 62,369,921 | -1.18% |
| 2024-12-02 | 9.71 | 10.76 | 9.70 | 10.19 | 10.12 | qfq | 10,215,512 | 104,513,589 | 4.94% |
| 2024-11-29 | 9.61 | 9.75 | 9.55 | 9.71 | 9.64 | qfq | 2,053,300 | 19,862,659 | 0.62% |
| 2024-11-28 | 9.49 | 9.79 | 9.49 | 9.65 | 9.58 | qfq | 2,878,142 | 27,768,599 | 1.79% |
| 2024-11-27 | 9.37 | 9.48 | 9.11 | 9.48 | 9.41 | qfq | 2,139,507 | 19,848,596 | 1.28% |
| 2024-11-26 | 9.47 | 9.59 | 9.33 | 9.36 | 9.30 | qfq | 1,755,400 | 16,569,060 | -1.47% |
| 2024-11-25 | 9.36 | 9.57 | 9.36 | 9.50 | 9.43 | qfq | 2,308,407 | 21,892,497 | 1.60% |
| 2024-11-22 | 9.75 | 9.83 | 9.33 | 9.35 | 9.29 | qfq | 2,614,573 | 25,080,234 | -4.30% |
| 2024-11-21 | 9.70 | 9.95 | 9.67 | 9.77 | 9.70 | qfq | 2,805,519 | 27,505,892 | 0.72% |
| 2024-11-20 | 9.59 | 9.75 | 9.57 | 9.70 | 9.63 | qfq | 1,843,511 | 17,842,356 | 1.36% |
| 2024-11-19 | 9.44 | 9.57 | 9.36 | 9.57 | 9.50 | qfq | 1,737,169 | 16,454,789 | 1.48% |
| 2024-11-18 | 9.64 | 9.75 | 9.38 | 9.43 | 9.37 | qfq | 2,638,300 | 25,192,901 | -1.36% |
| 2024-11-15 | 9.75 | 9.82 | 9.54 | 9.56 | 9.49 | qfq | 3,532,262 | 34,273,401 | -1.65% |
| 2024-11-14 | 10.10 | 10.25 | 9.69 | 9.72 | 9.65 | qfq | 4,950,400 | 49,239,735 | -2.21% |
| 2024-11-13 | 9.83 | 10.01 | 9.74 | 9.94 | 9.87 | qfq | 3,563,116 | 35,230,917 | 1.12% |
| 2024-11-12 | 10.02 | 10.06 | 9.76 | 9.83 | 9.76 | qfq | 5,066,746 | 50,351,464 | -1.80% |
| 2024-11-11 | 10.00 | 10.08 | 9.84 | 10.01 | 9.94 | qfq | 4,845,176 | 48,231,964 | -0.50% |
| 2024-11-08 | 10.01 | 10.17 | 9.88 | 10.06 | 9.99 | qfq | 6,725,419 | 67,278,446 | 0.50% |
| 2024-11-07 | 9.80 | 10.05 | 9.70 | 10.01 | 9.94 | qfq | 6,202,120 | 61,639,652 | 2.35% |
| 2024-11-06 | 9.68 | 9.78 | 9.58 | 9.78 | 9.71 | qfq | 5,369,126 | 52,107,441 | 1.03% |
| 2024-11-05 | 9.58 | 9.69 | 9.47 | 9.68 | 9.61 | qfq | 4,981,308 | 47,851,911 | 1.15% |
| 2024-11-04 | 9.63 | 9.80 | 9.44 | 9.57 | 9.50 | qfq | 4,757,159 | 45,358,481 | -0.62% |
| 2024-11-01 | 9.56 | 9.92 | 9.31 | 9.63 | 9.56 | qfq | 7,967,308 | 77,009,482 | 1.37% |
| 2024-10-31 | 9.39 | 9.65 | 9.39 | 9.50 | 9.43 | qfq | 2,876,700 | 27,460,873 | 1.17% |
| 2024-10-30 | 9.48 | 9.48 | 9.27 | 9.39 | 9.33 | qfq | 2,757,953 | 25,827,980 | 0.11% |
| 2024-10-29 | 9.76 | 9.84 | 9.38 | 9.38 | 9.32 | qfq | 4,025,872 | 38,314,200 | -3.50% |
| 2024-10-28 | 9.62 | 9.74 | 9.54 | 9.72 | 9.65 | qfq | 3,251,100 | 31,455,488 | 1.46% |
| 2024-10-25 | 9.55 | 9.68 | 9.51 | 9.58 | 9.51 | qfq | 2,913,433 | 27,896,247 | 0.84% |
| 2024-10-24 | 9.55 | 9.63 | 9.40 | 9.50 | 9.43 | qfq | 2,304,074 | 21,848,554 | -0.52% |
| 2024-10-23 | 9.60 | 9.75 | 9.50 | 9.55 | 9.48 | qfq | 3,835,703 | 36,877,779 | -0.73% |
| 2024-10-22 | 9.54 | 9.68 | 9.43 | 9.62 | 9.55 | qfq | 4,556,941 | 43,633,701 | 0.10% |
| 2024-10-21 | 9.65 | 9.79 | 9.49 | 9.61 | 9.54 | qfq | 6,531,572 | 62,880,479 | -0.41% |
| 2024-10-18 | 8.80 | 9.98 | 8.80 | 9.65 | 9.58 | qfq | 9,516,775 | 89,768,145 | 9.29% |
| 2024-10-17 | 8.98 | 9.14 | 8.81 | 8.83 | 8.77 | qfq | 2,329,913 | 20,865,802 | -0.67% |
| 2024-10-16 | 8.86 | 9.04 | 8.78 | 8.89 | 8.83 | qfq | 2,107,403 | 18,808,162 | -0.56% |
| 2024-10-15 | 9.12 | 9.18 | 8.92 | 8.94 | 8.88 | qfq | 3,388,820 | 30,678,923 | -3.14% |
| 2024-10-14 | 9.13 | 9.23 | 8.89 | 9.23 | 9.17 | qfq | 3,569,888 | 32,455,344 | 3.59% |
| 2024-10-11 | 9.22 | 9.27 | 8.81 | 8.91 | 8.85 | qfq | 3,126,642 | 28,232,201 | -3.99% |
| 2024-10-10 | 9.29 | 9.53 | 9.07 | 9.28 | 9.22 | qfq | 4,279,063 | 39,915,518 | 0.87% |
| 2024-10-09 | 9.82 | 9.91 | 9.17 | 9.20 | 9.14 | qfq | 6,355,835 | 60,861,210 | -9.27% |
| 2024-10-08 | 10.98 | 10.98 | 9.57 | 10.14 | 10.07 | qfq | 11,591,081 | 117,730,474 | 8.10% |
| 2024-09-30 | 8.66 | 9.51 | 8.50 | 9.38 | 9.32 | qfq | 10,090,508 | 90,661,875 | 11.67% |
| 2024-09-27 | 8.15 | 8.50 | 8.12 | 8.40 | 8.34 | qfq | 4,369,736 | 36,274,698 | 3.83% |
| 2024-09-26 | 7.93 | 8.10 | 7.91 | 8.09 | 8.03 | qfq | 2,096,938 | 16,802,632 | 1.63% |
| 2024-09-25 | 7.95 | 8.09 | 7.90 | 7.96 | 7.91 | qfq | 3,127,403 | 25,067,823 | 0.13% |
| 2024-09-24 | 7.67 | 7.96 | 7.67 | 7.95 | 7.90 | qfq | 2,974,600 | 23,497,790 | 3.25% |
| 2024-09-23 | 7.68 | 7.72 | 7.60 | 7.70 | 7.65 | qfq | 775,221 | 5,947,246 | 0.79% |
| 2024-09-20 | 7.68 | 7.79 | 7.61 | 7.64 | 7.59 | qfq | 914,000 | 7,019,617 | -0.65% |
| 2024-09-19 | 7.51 | 7.71 | 7.51 | 7.69 | 7.64 | qfq | 1,102,300 | 8,430,099 | 2.95% |
| 2024-09-18 | 7.57 | 7.87 | 7.35 | 7.47 | 7.42 | qfq | 1,054,223 | 7,908,083 | -1.06% |
| 2024-09-13 | 7.76 | 7.79 | 7.54 | 7.55 | 7.50 | qfq | 873,900 | 6,665,488 | -2.20% |
| 2024-09-12 | 7.72 | 7.83 | 7.70 | 7.72 | 7.67 | qfq | 715,313 | 5,556,945 | -0.26% |
| 2024-09-11 | 7.76 | 7.85 | 7.70 | 7.74 | 7.69 | qfq | 620,900 | 4,833,334 | -0.77% |
| 2024-09-10 | 7.81 | 7.81 | 7.63 | 7.80 | 7.75 | qfq | 923,000 | 7,139,511 | 0.52% |
| 2024-09-09 | 7.70 | 7.81 | 7.66 | 7.76 | 7.71 | qfq | 1,023,900 | 7,941,723 | 0.00% |
| 2024-09-06 | 7.90 | 7.94 | 7.76 | 7.76 | 7.71 | qfq | 988,181 | 7,745,419 | -1.40% |
| 2024-09-05 | 7.79 | 7.91 | 7.78 | 7.87 | 7.82 | qfq | 1,207,499 | 9,490,895 | 1.03% |
| 2024-09-04 | 7.86 | 7.92 | 7.79 | 7.79 | 7.74 | qfq | 1,712,319 | 13,444,262 | -2.01% |
| 2024-09-03 | 7.89 | 8.08 | 7.72 | 7.95 | 7.90 | qfq | 3,527,403 | 27,750,199 | 0.00% |
| 2024-09-02 | 7.68 | 8.36 | 7.68 | 7.95 | 7.90 | qfq | 5,049,450 | 40,591,581 | 3.25% |
| 2024-08-30 | 7.67 | 7.84 | 7.63 | 7.70 | 7.65 | qfq | 1,258,000 | 9,736,492 | 0.79% |
| 2024-08-29 | 7.57 | 7.70 | 7.56 | 7.64 | 7.59 | qfq | 958,638 | 7,329,191 | 0.00% |
| 2024-08-28 | 7.55 | 7.77 | 7.55 | 7.64 | 7.59 | qfq | 1,031,499 | 7,893,574 | 0.53% |
| 2024-08-27 | 7.63 | 7.75 | 7.54 | 7.60 | 7.55 | qfq | 918,219 | 7,012,830 | -1.17% |
| 2024-08-26 | 7.52 | 7.73 | 7.46 | 7.69 | 7.64 | qfq | 1,051,719 | 8,018,525 | 1.99% |
| 2024-08-23 | 7.58 | 7.89 | 7.38 | 7.54 | 7.49 | qfq | 1,374,876 | 10,360,440 | -0.53% |
| 2024-08-22 | 7.75 | 7.81 | 7.56 | 7.58 | 7.53 | qfq | 1,204,983 | 9,262,195 | -2.19% |
| 2024-08-21 | 7.67 | 7.82 | 7.67 | 7.75 | 7.70 | qfq | 739,995 | 5,742,846 | 0.26% |
| 2024-08-20 | 7.96 | 8.01 | 7.73 | 7.73 | 7.68 | qfq | 1,808,033 | 14,202,841 | -3.62% |
| 2024-08-19 | 8.03 | 8.15 | 7.98 | 8.02 | 7.96 | qfq | 1,580,833 | 12,708,442 | 1.26% |
| 2024-08-16 | 8.00 | 8.01 | 7.90 | 7.92 | 7.87 | qfq | 1,277,000 | 10,147,037 | -0.63% |
| 2024-08-15 | 8.07 | 8.13 | 7.95 | 7.97 | 7.92 | qfq | 1,985,973 | 15,904,148 | -1.48% |
| 2024-08-14 | 8.14 | 8.32 | 8.03 | 8.09 | 8.03 | qfq | 2,749,900 | 22,468,236 | 0.12% |
| 2024-08-13 | 7.80 | 8.18 | 7.74 | 8.08 | 8.02 | qfq | 2,878,103 | 22,935,424 | 2.02% |
| 2024-08-12 | 8.04 | 8.22 | 7.86 | 7.92 | 7.87 | qfq | 2,796,803 | 22,392,718 | 1.02% |
| 2024-08-09 | 7.88 | 7.94 | 7.83 | 7.84 | 7.79 | qfq | 906,000 | 7,130,542 | 0.00% |
| 2024-08-08 | 7.87 | 7.91 | 7.77 | 7.84 | 7.79 | qfq | 1,042,370 | 8,170,119 | -1.01% |
| 2024-08-07 | 7.87 | 7.97 | 7.84 | 7.92 | 7.87 | qfq | 1,025,822 | 8,121,575 | 0.51% |
| 2024-08-06 | 7.89 | 7.97 | 7.80 | 7.88 | 7.83 | qfq | 1,349,022 | 10,622,283 | 0.77% |
| 2024-08-05 | 7.95 | 8.08 | 7.81 | 7.82 | 7.77 | qfq | 2,146,100 | 17,039,680 | -2.37% |
| 2024-08-02 | 8.07 | 8.18 | 8.01 | 8.01 | 7.96 | qfq | 1,731,515 | 14,018,658 | -1.72% |
| 2024-08-01 | 8.16 | 8.24 | 8.11 | 8.15 | 8.09 | qfq | 1,966,414 | 16,039,625 | -0.12% |
| 2024-07-31 | 8.09 | 8.19 | 7.94 | 8.16 | 8.10 | qfq | 3,269,470 | 26,526,164 | 1.12% |
| 2024-07-30 | 8.28 | 8.49 | 8.07 | 8.07 | 8.01 | qfq | 5,065,469 | 41,606,699 | -2.77% |
| 2024-07-29 | 7.97 | 8.85 | 7.85 | 8.30 | 8.24 | qfq | 7,147,645 | 59,451,642 | 2.72% |
| 2024-07-26 | 8.34 | 8.85 | 7.97 | 8.08 | 8.02 | qfq | 6,657,587 | 55,239,159 | 5.21% |
| 2024-07-25 | 7.50 | 7.68 | 7.43 | 7.68 | 7.63 | qfq | 1,576,200 | 11,954,828 | 2.13% |
| 2024-07-24 | 7.50 | 7.56 | 7.37 | 7.52 | 7.47 | qfq | 1,754,514 | 13,091,867 | 0.27% |
| 2024-07-23 | 7.65 | 7.80 | 7.50 | 7.50 | 7.45 | qfq | 2,384,814 | 18,226,678 | -1.96% |
| 2024-07-22 | 8.08 | 8.08 | 7.57 | 7.65 | 7.60 | qfq | 4,088,237 | 31,502,530 | -4.38% |
| 2024-07-19 | 7.59 | 8.03 | 7.50 | 8.00 | 7.95 | qfq | 3,793,652 | 29,597,844 | 4.44% |
| 2024-07-18 | 7.38 | 7.79 | 7.32 | 7.66 | 7.61 | qfq | 4,448,661 | 33,790,638 | 4.79% |
| 2024-07-17 | 7.37 | 7.46 | 7.31 | 7.31 | 7.26 | qfq | 1,133,400 | 8,327,446 | -1.35% |
| 2024-07-16 | 7.49 | 7.51 | 7.39 | 7.41 | 7.36 | qfq | 839,202 | 6,235,603 | -0.54% |
| 2024-07-15 | 7.63 | 7.69 | 7.42 | 7.45 | 7.40 | qfq | 1,194,600 | 8,947,809 | -2.61% |
| 2024-07-12 | 7.75 | 7.85 | 7.65 | 7.65 | 7.60 | qfq | 1,069,900 | 8,289,153 | -1.29% |
| 2024-07-11 | 7.59 | 7.75 | 7.55 | 7.75 | 7.70 | qfq | 1,448,478 | 11,098,401 | 4.17% |
| 2024-07-10 | 7.53 | 7.58 | 7.42 | 7.44 | 7.39 | qfq | 1,126,073 | 8,438,619 | -1.33% |
| 2024-07-09 | 7.51 | 7.65 | 7.33 | 7.54 | 7.49 | qfq | 1,517,435 | 11,349,555 | 0.27% |
| 2024-07-08 | 7.72 | 7.77 | 7.50 | 7.52 | 7.47 | qfq | 1,318,378 | 9,981,193 | -3.22% |
| 2024-07-05 | 7.65 | 7.79 | 7.62 | 7.77 | 7.72 | qfq | 1,101,078 | 8,497,513 | 0.65% |
| 2024-07-04 | 8.14 | 8.16 | 7.72 | 7.72 | 7.67 | qfq | 1,691,894 | 13,333,124 | -4.57% |
| 2024-07-03 | 8.18 | 8.23 | 8.08 | 8.09 | 8.03 | qfq | 1,089,000 | 8,866,346 | -2.06% |
| 2024-07-02 | 8.12 | 8.34 | 8.02 | 8.26 | 8.20 | qfq | 2,111,448 | 17,362,400 | 1.85% |
| 2024-07-01 | 8.06 | 8.24 | 7.91 | 8.11 | 8.05 | qfq | 1,571,819 | 12,673,792 | 2.53% |
| 2024-06-28 | 7.82 | 8.00 | 7.82 | 7.91 | 7.86 | qfq | 1,257,300 | 9,991,116 | 1.02% |
| 2024-06-27 | 7.98 | 8.03 | 7.83 | 7.83 | 7.78 | qfq | 875,900 | 6,937,584 | -1.88% |
| 2024-06-26 | 7.75 | 7.99 | 7.66 | 7.98 | 7.93 | qfq | 1,129,219 | 8,860,538 | 3.50% |
| 2024-06-25 | 7.66 | 7.80 | 7.66 | 7.71 | 7.66 | qfq | 945,702 | 7,302,265 | 1.05% |
| 2024-06-24 | 7.95 | 7.96 | 7.60 | 7.63 | 7.58 | qfq | 2,131,672 | 16,476,632 | -4.51% |
| 2024-06-21 | 7.97 | 8.07 | 7.91 | 7.99 | 7.94 | qfq | 1,116,173 | 8,928,027 | 0.50% |
| 2024-06-20 | 8.11 | 8.21 | 7.90 | 7.95 | 7.90 | qfq | 1,426,400 | 11,406,717 | -2.69% |
| 2024-06-19 | 8.17 | 8.27 | 8.12 | 8.17 | 8.11 | qfq | 806,700 | 6,600,197 | -0.12% |
| 2024-06-18 | 8.00 | 8.22 | 7.95 | 8.18 | 8.12 | qfq | 1,108,719 | 9,031,077 | 2.12% |
| 2024-06-17 | 8.08 | 8.15 | 8.00 | 8.01 | 7.96 | qfq | 900,448 | 7,244,142 | -0.87% |
| 2024-06-14 | 8.02 | 8.10 | 7.98 | 8.08 | 8.02 | qfq | 739,300 | 5,957,857 | -0.12% |
| 2024-06-13 | 8.17 | 8.17 | 8.04 | 8.09 | 8.03 | qfq | 956,800 | 7,733,662 | -0.61% |
| 2024-06-12 | 8.04 | 8.17 | 8.01 | 8.14 | 8.08 | qfq | 1,031,000 | 8,362,311 | 1.12% |
| 2024-06-11 | 8.14 | 8.22 | 7.91 | 8.05 | 7.99 | qfq | 2,217,834 | 17,767,220 | -2.78% |
| 2024-06-07 | 8.19 | 8.37 | 8.12 | 8.28 | 8.22 | qfq | 1,756,366 | 14,473,310 | 2.99% |
| 2024-06-06 | 8.57 | 8.58 | 8.01 | 8.04 | 7.98 | qfq | 3,071,124 | 25,118,265 | -4.96% |
| 2024-06-05 | 8.52 | 8.59 | 8.40 | 8.46 | 8.40 | qfq | 1,572,900 | 13,367,273 | -0.70% |
| 2024-06-04 | 8.74 | 8.74 | 8.40 | 8.52 | 8.46 | qfq | 2,399,463 | 20,410,940 | -2.07% |
| 2024-06-03 | 8.89 | 8.96 | 8.66 | 8.70 | 8.64 | qfq | 3,265,170 | 28,498,642 | -3.01% |
| 2024-05-31 | 9.23 | 9.30 | 8.90 | 8.97 | 8.91 | qfq | 5,807,608 | 52,279,626 | -4.17% |
| 2024-05-30 | 8.97 | 10.20 | 8.97 | 9.36 | 9.30 | qfq | 8,480,195 | 80,902,712 | 5.64% |
| 2024-05-29 | 8.71 | 9.06 | 8.71 | 8.86 | 8.80 | qfq | 1,998,300 | 17,820,212 | 1.26% |
| 2024-05-28 | 8.82 | 8.83 | 8.72 | 8.75 | 8.69 | qfq | 1,053,700 | 9,248,945 | -0.68% |
| 2024-05-27 | 8.88 | 8.89 | 8.71 | 8.81 | 8.75 | qfq | 1,546,000 | 13,569,662 | -0.68% |
| 2024-05-24 | 8.79 | 8.98 | 8.79 | 8.87 | 8.81 | qfq | 978,567 | 8,702,881 | 0.00% |
| 2024-05-23 | 9.00 | 9.06 | 8.84 | 8.87 | 8.81 | qfq | 1,765,600 | 15,714,791 | -1.88% |
| 2024-05-22 | 8.99 | 9.07 | 8.98 | 9.04 | 8.98 | qfq | 1,210,556 | 10,937,406 | 0.22% |
| 2024-05-21 | 9.22 | 9.22 | 9.00 | 9.02 | 8.96 | qfq | 2,101,227 | 19,042,006 | -2.59% |
| 2024-05-20 | 9.25 | 9.35 | 9.21 | 9.26 | 9.20 | qfq | 1,590,846 | 14,755,679 | 0.65% |
| 2024-05-17 | 9.15 | 9.22 | 9.09 | 9.20 | 9.14 | qfq | 1,685,529 | 15,423,034 | 0.55% |
| 2024-05-16 | 9.18 | 9.25 | 9.10 | 9.15 | 9.09 | qfq | 1,835,939 | 16,849,663 | 0.55% |
| 2024-05-15 | 9.27 | 9.27 | 9.06 | 9.10 | 9.04 | qfq | 1,229,148 | 11,240,949 | -0.98% |
| 2024-05-14 | 9.18 | 9.28 | 9.17 | 9.19 | 9.13 | qfq | 1,458,300 | 13,432,115 | 0.22% |
| 2024-05-13 | 9.50 | 9.50 | 9.14 | 9.17 | 9.11 | qfq | 2,171,700 | 20,054,144 | -2.86% |
| 2024-05-10 | 9.70 | 9.73 | 9.41 | 9.44 | 9.38 | qfq | 2,055,146 | 19,501,965 | -1.97% |
| 2024-05-09 | 9.54 | 9.67 | 9.54 | 9.63 | 9.56 | qfq | 1,871,200 | 18,013,804 | 1.69% |
| 2024-05-08 | 9.63 | 9.71 | 9.47 | 9.47 | 9.41 | qfq | 2,422,300 | 23,173,230 | -2.07% |
| 2024-05-07 | 9.65 | 9.72 | 9.58 | 9.67 | 9.60 | qfq | 2,125,439 | 20,540,454 | 0.10% |
| 2024-05-06 | 9.68 | 9.73 | 9.57 | 9.66 | 9.59 | qfq | 2,795,900 | 27,006,044 | 0.84% |
| 2024-04-30 | 9.69 | 9.87 | 9.37 | 9.58 | 9.51 | qfq | 4,350,667 | 41,687,250 | -1.44% |
| 2024-04-29 | 9.35 | 9.95 | 9.35 | 9.72 | 9.65 | qfq | 5,894,100 | 57,249,235 | 6.00% |
| 2024-04-26 | 9.07 | 9.17 | 8.93 | 9.17 | 9.11 | qfq | 3,120,900 | 28,368,248 | 1.10% |
| 2024-04-25 | 8.98 | 9.18 | 8.98 | 9.07 | 9.01 | qfq | 2,267,273 | 20,590,743 | 0.44% |
| 2024-04-24 | 8.86 | 9.06 | 8.81 | 9.03 | 8.97 | qfq | 2,474,800 | 22,162,895 | 1.92% |
| 2024-04-23 | 8.89 | 9.02 | 8.60 | 8.86 | 8.80 | qfq | 3,851,400 | 34,180,984 | -3.17% |
| 2024-04-22 | 9.34 | 9.34 | 9.01 | 9.15 | 9.09 | qfq | 2,416,993 | 22,138,879 | -2.14% |
| 2024-04-19 | 9.34 | 9.65 | 9.25 | 9.35 | 9.29 | qfq | 2,953,400 | 27,791,658 | 0.00% |
| 2024-04-18 | 9.51 | 9.55 | 9.26 | 9.35 | 9.29 | qfq | 3,972,181 | 37,294,685 | -2.09% |
| 2024-04-17 | 9.15 | 9.62 | 9.15 | 9.55 | 9.48 | qfq | 5,146,651 | 48,858,690 | 6.58% |
| 2024-04-16 | 9.99 | 10.00 | 8.95 | 8.96 | 8.90 | qfq | 7,626,672 | 70,484,083 | -10.93% |
| 2024-04-15 | 10.50 | 10.81 | 9.89 | 10.06 | 9.99 | qfq | 7,336,235 | 75,061,642 | -5.18% |
| 2024-04-12 | 10.46 | 11.34 | 10.45 | 10.61 | 10.54 | qfq | 10,551,914 | 113,743,305 | 5.57% |
| 2024-04-11 | 10.10 | 10.31 | 9.93 | 10.05 | 9.98 | qfq | 3,566,315 | 36,196,812 | -1.18% |
| 2024-04-10 | 10.39 | 10.58 | 9.92 | 10.17 | 10.10 | qfq | 6,599,247 | 66,988,773 | -2.21% |
| 2024-04-09 | 10.63 | 10.88 | 10.27 | 10.40 | 10.33 | qfq | 6,887,815 | 72,130,268 | -1.23% |
| 2024-04-08 | 11.00 | 11.28 | 10.50 | 10.53 | 10.46 | qfq | 9,761,497 | 106,714,975 | -5.65% |
| 2024-04-03 | 10.85 | 11.65 | 10.62 | 11.16 | 11.08 | qfq | 14,186,023 | 158,467,404 | 1.73% |
| 2024-04-02 | 10.61 | 11.20 | 10.38 | 10.97 | 10.89 | qfq | 12,134,775 | 131,242,961 | 2.14% |
| 2024-04-01 | 10.62 | 10.92 | 10.45 | 10.74 | 10.67 | qfq | 8,185,838 | 87,487,160 | 0.19% |
| 2024-03-29 | 10.28 | 11.23 | 10.28 | 10.72 | 10.65 | qfq | 11,236,438 | 121,194,488 | 5.10% |
| 2024-03-28 | 10.00 | 10.37 | 9.94 | 10.20 | 10.13 | qfq | 4,521,375 | 46,094,167 | 1.29% |
| 2024-03-27 | 10.31 | 10.67 | 10.01 | 10.07 | 10.00 | qfq | 5,206,073 | 53,935,277 | -3.73% |
| 2024-03-26 | 10.14 | 10.54 | 10.02 | 10.46 | 10.39 | qfq | 6,240,544 | 64,257,315 | 2.95% |
| 2024-03-25 | 10.36 | 10.51 | 10.16 | 10.16 | 10.09 | qfq | 4,679,689 | 48,386,743 | -3.15% |
| 2024-03-22 | 10.73 | 10.88 | 10.45 | 10.49 | 10.42 | qfq | 7,657,994 | 81,130,306 | -3.05% |
| 2024-03-21 | 11.17 | 11.26 | 10.71 | 10.82 | 10.75 | qfq | 11,405,400 | 124,481,164 | -4.42% |
| 2024-03-20 | 11.25 | 11.69 | 11.03 | 11.32 | 11.24 | qfq | 14,989,866 | 169,741,847 | -2.25% |
| 2024-03-19 | 11.25 | 12.19 | 11.15 | 11.58 | 11.50 | qfq | 18,684,855 | 216,198,884 | -0.34% |
| 2024-03-18 | 11.58 | 12.39 | 11.11 | 11.62 | 11.54 | qfq | 22,554,308 | 265,150,331 | 0.17% |
| 2024-03-15 | 10.13 | 12.29 | 10.08 | 11.60 | 11.52 | qfq | 25,055,424 | 282,673,553 | 12.84% |
| 2024-03-14 | 10.38 | 11.04 | 10.25 | 10.28 | 10.21 | qfq | 13,460,654 | 143,084,465 | 4.79% |
| 2024-03-13 | 9.83 | 9.92 | 9.76 | 9.81 | 9.74 | qfq | 2,224,414 | 21,808,778 | -0.91% |
| 2024-03-12 | 9.92 | 9.94 | 9.74 | 9.90 | 9.83 | qfq | 2,617,375 | 25,738,597 | 0.10% |
| 2024-03-11 | 10.00 | 10.00 | 9.70 | 9.89 | 9.82 | qfq | 3,234,604 | 31,756,853 | -0.10% |
| 2024-03-08 | 10.00 | 10.11 | 9.76 | 9.90 | 9.83 | qfq | 5,415,813 | 53,485,657 | -3.13% |
| 2024-03-07 | 9.70 | 10.48 | 9.70 | 10.22 | 10.15 | qfq | 9,434,799 | 95,584,532 | 7.81% |
| 2024-03-06 | 9.43 | 9.64 | 9.40 | 9.48 | 9.41 | qfq | 2,329,155 | 22,153,602 | -0.32% |
| 2024-03-05 | 9.72 | 9.82 | 9.50 | 9.51 | 9.44 | qfq | 3,318,824 | 31,897,836 | -3.84% |
| 2024-03-04 | 9.80 | 10.14 | 9.78 | 9.89 | 9.82 | qfq | 5,736,826 | 56,970,880 | 2.38% |
| 2024-03-01 | 9.39 | 9.87 | 9.30 | 9.66 | 9.59 | qfq | 5,421,407 | 51,700,717 | 2.22% |
| 2024-02-29 | 9.08 | 9.49 | 9.08 | 9.45 | 9.39 | qfq | 4,821,033 | 44,859,323 | 4.30% |
| 2024-02-28 | 9.60 | 9.88 | 9.06 | 9.06 | 9.00 | qfq | 7,378,493 | 70,466,391 | -8.02% |
| 2024-02-27 | 9.97 | 9.97 | 9.30 | 9.85 | 9.78 | qfq | 11,467,278 | 110,983,969 | -2.86% |
| 2024-02-26 | 8.75 | 10.14 | 8.65 | 10.14 | 10.07 | qfq | 10,086,705 | 98,186,779 | 20.00% |
| 2024-02-23 | 8.34 | 8.48 | 8.28 | 8.45 | 8.39 | qfq | 1,435,854 | 12,036,473 | 1.20% |
| 2024-02-22 | 8.23 | 8.35 | 8.21 | 8.35 | 8.29 | qfq | 1,542,824 | 12,789,670 | 0.85% |
| 2024-02-21 | 7.93 | 8.34 | 7.92 | 8.28 | 8.22 | qfq | 2,311,449 | 18,960,048 | 3.37% |
| 2024-02-20 | 7.98 | 8.05 | 7.90 | 8.01 | 7.96 | qfq | 1,462,568 | 11,651,117 | -0.50% |
| 2024-02-19 | 7.80 | 8.12 | 7.80 | 8.05 | 7.99 | qfq | 2,264,850 | 18,122,321 | 2.81% |
| 2024-02-08 | 7.03 | 7.85 | 6.92 | 7.83 | 7.78 | qfq | 2,968,186 | 21,919,230 | 12.18% |
| 2024-02-07 | 7.27 | 7.39 | 6.88 | 6.98 | 6.93 | qfq | 2,610,414 | 18,627,925 | -4.90% |
| 2024-02-06 | 7.11 | 7.65 | 6.71 | 7.34 | 7.29 | qfq | 2,661,565 | 18,747,163 | 1.52% |
| 2024-02-05 | 8.00 | 8.06 | 7.05 | 7.23 | 7.18 | qfq | 2,732,050 | 20,212,116 | -10.41% |
| 2024-02-02 | 8.57 | 8.65 | 7.81 | 8.07 | 8.01 | qfq | 2,090,209 | 17,174,155 | -5.61% |
| 2024-02-01 | 8.78 | 8.78 | 8.40 | 8.55 | 8.49 | qfq | 1,656,802 | 14,207,945 | -2.62% |
| 2024-01-31 | 9.10 | 9.15 | 8.75 | 8.78 | 8.72 | qfq | 1,726,500 | 15,372,243 | -3.62% |
| 2024-01-30 | 9.54 | 9.55 | 9.11 | 9.11 | 9.05 | qfq | 1,104,700 | 10,284,700 | -3.70% |
| 2024-01-29 | 9.76 | 9.78 | 9.46 | 9.46 | 9.40 | qfq | 912,860 | 8,755,097 | -2.67% |
| 2024-01-26 | 9.73 | 9.90 | 9.70 | 9.72 | 9.65 | qfq | 951,840 | 9,319,694 | -0.31% |
| 2024-01-25 | 9.28 | 9.78 | 9.28 | 9.75 | 9.68 | qfq | 1,778,695 | 17,107,821 | 3.94% |
| 2024-01-24 | 9.17 | 9.39 | 9.05 | 9.38 | 9.32 | qfq | 1,608,114 | 14,878,539 | 2.29% |
| 2024-01-23 | 8.99 | 9.20 | 8.91 | 9.17 | 9.11 | qfq | 1,281,876 | 11,641,207 | 0.55% |
| 2024-01-22 | 9.68 | 9.68 | 9.03 | 9.12 | 9.06 | qfq | 1,721,339 | 16,035,815 | -5.79% |
| 2024-01-19 | 9.76 | 9.85 | 9.65 | 9.68 | 9.61 | qfq | 861,400 | 8,373,820 | -1.02% |
| 2024-01-18 | 9.90 | 9.90 | 9.53 | 9.78 | 9.71 | qfq | 1,860,791 | 18,055,096 | -1.21% |
| 2024-01-17 | 10.00 | 10.12 | 9.90 | 9.90 | 9.83 | qfq | 1,253,155 | 12,560,156 | -0.80% |
| 2024-01-16 | 10.05 | 10.14 | 9.90 | 9.98 | 9.91 | qfq | 1,529,442 | 15,281,939 | -1.58% |
| 2024-01-15 | 10.17 | 10.25 | 10.04 | 10.14 | 10.07 | qfq | 1,207,247 | 12,228,686 | -1.07% |
| 2024-01-12 | 10.23 | 10.45 | 10.23 | 10.25 | 10.18 | qfq | 2,107,000 | 21,836,583 | 0.69% |
| 2024-01-11 | 10.00 | 10.21 | 9.99 | 10.18 | 10.11 | qfq | 978,291 | 9,909,707 | 1.70% |
| 2024-01-10 | 10.06 | 10.13 | 9.92 | 10.01 | 9.94 | qfq | 709,219 | 7,126,006 | -0.50% |
| 2024-01-09 | 10.00 | 10.18 | 9.95 | 10.06 | 9.99 | qfq | 931,700 | 9,378,513 | 0.70% |
| 2024-01-08 | 10.11 | 10.18 | 9.98 | 9.99 | 9.92 | qfq | 1,107,162 | 11,153,612 | -1.48% |
| 2024-01-05 | 10.19 | 10.29 | 10.10 | 10.14 | 10.07 | qfq | 1,403,000 | 14,300,033 | -0.88% |
| 2024-01-04 | 10.24 | 10.27 | 10.19 | 10.23 | 10.16 | qfq | 1,059,926 | 10,836,807 | -0.10% |
| 2024-01-03 | 10.31 | 10.34 | 10.18 | 10.24 | 10.17 | qfq | 1,204,353 | 12,339,968 | -0.58% |
| 2024-01-02 | 10.32 | 10.41 | 10.25 | 10.30 | 10.23 | qfq | 1,640,287 | 16,964,758 | 0.49% |
| 2023-12-29 | 10.20 | 10.27 | 10.17 | 10.25 | 10.18 | qfq | 1,426,900 | 14,576,437 | 0.59% |
| 2023-12-28 | 10.01 | 10.25 | 9.96 | 10.19 | 10.12 | qfq | 1,839,420 | 18,708,166 | 1.70% |
| 2023-12-27 | 9.94 | 10.16 | 9.88 | 10.02 | 9.95 | qfq | 1,552,508 | 15,522,187 | 1.31% |
| 2023-12-26 | 9.95 | 9.96 | 9.84 | 9.89 | 9.82 | qfq | 1,115,000 | 11,033,366 | -0.70% |
| 2023-12-25 | 10.23 | 10.23 | 9.93 | 9.96 | 9.89 | qfq | 1,896,262 | 18,960,932 | -2.35% |
| 2023-12-22 | 10.38 | 10.38 | 10.16 | 10.20 | 10.13 | qfq | 1,789,824 | 18,327,216 | -1.54% |
| 2023-12-21 | 10.29 | 10.39 | 10.10 | 10.36 | 10.29 | qfq | 1,580,880 | 16,212,855 | 0.68% |
| 2023-12-20 | 10.33 | 10.46 | 10.27 | 10.29 | 10.22 | qfq | 1,731,156 | 17,971,511 | -0.29% |
| 2023-12-19 | 10.66 | 10.67 | 10.18 | 10.32 | 10.25 | qfq | 2,906,060 | 30,129,698 | -3.19% |
| 2023-12-18 | 10.89 | 10.96 | 10.65 | 10.66 | 10.59 | qfq | 1,625,400 | 17,504,946 | -2.38% |
| 2023-12-15 | 10.98 | 11.03 | 10.88 | 10.92 | 10.85 | qfq | 949,013 | 10,378,984 | -0.55% |
| 2023-12-14 | 10.97 | 11.08 | 10.95 | 10.98 | 10.90 | qfq | 1,025,076 | 11,287,967 | 0.09% |
| 2023-12-13 | 10.98 | 11.05 | 10.93 | 10.97 | 10.89 | qfq | 745,747 | 8,199,584 | 0.00% |
| 2023-12-12 | 10.98 | 10.98 | 10.86 | 10.97 | 10.89 | qfq | 659,076 | 7,199,639 | 0.09% |
| 2023-12-11 | 10.80 | 10.98 | 10.69 | 10.96 | 10.88 | qfq | 1,094,565 | 11,884,380 | 1.11% |
| 2023-12-08 | 11.00 | 11.10 | 10.83 | 10.84 | 10.77 | qfq | 1,214,420 | 13,288,864 | -1.54% |
| 2023-12-07 | 11.06 | 11.08 | 10.92 | 11.01 | 10.93 | qfq | 1,238,016 | 13,606,518 | -0.63% |
| 2023-12-06 | 11.09 | 11.15 | 11.05 | 11.08 | 11.00 | qfq | 1,234,925 | 13,707,031 | 0.27% |
| 2023-12-05 | 11.23 | 11.26 | 11.05 | 11.05 | 10.97 | qfq | 1,130,600 | 12,594,288 | -1.87% |
| 2023-12-04 | 11.32 | 11.34 | 11.20 | 11.26 | 11.18 | qfq | 931,205 | 10,488,631 | -0.27% |
| 2023-12-01 | 11.26 | 11.33 | 11.21 | 11.29 | 11.21 | qfq | 738,463 | 8,319,507 | 0.27% |
| 2023-11-30 | 11.29 | 11.35 | 11.17 | 11.26 | 11.18 | qfq | 974,674 | 10,957,126 | -0.71% |
| 2023-11-29 | 11.37 | 11.42 | 11.30 | 11.34 | 11.26 | qfq | 979,067 | 11,115,394 | -0.26% |
| 2023-11-28 | 11.23 | 11.41 | 11.13 | 11.37 | 11.29 | qfq | 1,633,131 | 18,526,856 | 1.25% |
| 2023-11-27 | 11.24 | 11.29 | 11.13 | 11.23 | 11.15 | qfq | 1,538,836 | 17,241,554 | -0.27% |
| 2023-11-24 | 11.52 | 11.52 | 11.23 | 11.26 | 11.18 | qfq | 1,802,268 | 20,415,990 | -2.26% |
| 2023-11-23 | 11.35 | 11.54 | 11.32 | 11.52 | 11.44 | qfq | 1,743,977 | 19,943,487 | 1.32% |
| 2023-11-22 | 11.47 | 11.51 | 11.36 | 11.37 | 11.29 | qfq | 1,131,381 | 12,934,577 | -0.79% |
| 2023-11-21 | 11.57 | 11.61 | 11.43 | 11.46 | 11.38 | qfq | 1,443,581 | 16,648,565 | -0.95% |
| 2023-11-20 | 11.41 | 11.58 | 11.41 | 11.57 | 11.49 | qfq | 1,298,390 | 14,945,021 | 0.87% |
| 2023-11-17 | 11.44 | 11.50 | 11.42 | 11.47 | 11.39 | qfq | 1,004,529 | 11,517,506 | 0.09% |
| 2023-11-16 | 11.56 | 11.56 | 11.44 | 11.46 | 11.38 | qfq | 1,151,370 | 13,224,389 | -0.78% |
| 2023-11-15 | 11.59 | 11.63 | 11.51 | 11.55 | 11.47 | qfq | 1,523,324 | 17,606,448 | 0.17% |
| 2023-11-14 | 11.58 | 11.60 | 11.47 | 11.53 | 11.45 | qfq | 1,200,338 | 13,827,066 | -0.52% |
| 2023-11-13 | 11.53 | 11.60 | 11.47 | 11.59 | 11.51 | qfq | 1,664,030 | 19,211,986 | 1.05% |
| 2023-11-10 | 11.49 | 11.49 | 11.38 | 11.47 | 11.39 | qfq | 1,158,944 | 13,255,275 | 0.00% |
| 2023-11-09 | 11.40 | 11.57 | 11.40 | 11.47 | 11.39 | qfq | 1,440,782 | 16,544,661 | 0.00% |
| 2023-11-08 | 11.45 | 11.56 | 11.45 | 11.47 | 11.39 | qfq | 1,769,248 | 20,343,011 | -0.09% |
| 2023-11-07 | 11.49 | 11.51 | 11.35 | 11.48 | 11.40 | qfq | 1,525,908 | 17,454,499 | -0.17% |
| 2023-11-06 | 11.33 | 11.53 | 11.33 | 11.50 | 11.42 | qfq | 1,970,896 | 22,589,978 | 1.23% |
| 2023-11-03 | 11.24 | 11.38 | 11.20 | 11.36 | 11.28 | qfq | 1,534,910 | 17,377,155 | 1.52% |
| 2023-11-02 | 11.30 | 11.34 | 11.15 | 11.19 | 11.11 | qfq | 1,044,586 | 11,721,160 | -1.32% |
| 2023-11-01 | 11.24 | 11.34 | 11.21 | 11.34 | 11.26 | qfq | 1,002,741 | 11,304,092 | 0.80% |
| 2023-10-31 | 11.35 | 11.38 | 11.16 | 11.25 | 11.17 | qfq | 1,250,906 | 14,075,463 | -0.88% |
| 2023-10-30 | 11.27 | 11.39 | 11.23 | 11.35 | 11.27 | qfq | 1,539,977 | 17,447,761 | 0.44% |
| 2023-10-27 | 11.19 | 11.35 | 11.12 | 11.30 | 11.22 | qfq | 1,779,748 | 20,054,892 | 0.98% |
| 2023-10-26 | 11.15 | 11.23 | 10.98 | 11.19 | 11.11 | qfq | 1,613,595 | 17,874,074 | 0.18% |
| 2023-10-25 | 11.11 | 11.32 | 11.11 | 11.17 | 11.09 | qfq | 1,469,088 | 16,474,417 | 0.63% |
| 2023-10-24 | 10.84 | 11.17 | 10.82 | 11.10 | 11.02 | qfq | 1,881,892 | 20,818,406 | 2.59% |
| 2023-10-23 | 11.23 | 11.27 | 10.75 | 10.82 | 10.75 | qfq | 2,269,719 | 24,844,682 | -3.99% |
| 2023-10-20 | 11.29 | 11.36 | 11.25 | 11.27 | 11.19 | qfq | 1,154,151 | 13,041,022 | -0.09% |
| 2023-10-19 | 11.25 | 11.50 | 11.22 | 11.28 | 11.20 | qfq | 1,489,900 | 16,949,778 | -0.18% |
| 2023-10-18 | 11.58 | 11.58 | 11.30 | 11.30 | 11.22 | qfq | 1,764,783 | 20,001,034 | -2.08% |
| 2023-10-17 | 11.58 | 11.59 | 11.50 | 11.54 | 11.46 | qfq | 1,013,484 | 11,688,145 | -0.26% |
| 2023-10-16 | 11.70 | 11.73 | 11.53 | 11.57 | 11.49 | qfq | 1,260,461 | 14,627,965 | -0.26% |
| 2023-10-13 | 11.63 | 11.71 | 11.52 | 11.60 | 11.52 | qfq | 2,166,077 | 25,115,598 | -0.94% |
| 2023-10-12 | 11.69 | 11.71 | 11.62 | 11.71 | 11.63 | qfq | 1,371,190 | 16,005,828 | 0.17% |
| 2023-10-11 | 11.61 | 11.70 | 11.52 | 11.69 | 11.61 | qfq | 1,774,566 | 20,648,927 | 0.78% |
| 2023-10-10 | 11.60 | 11.67 | 11.57 | 11.60 | 11.52 | qfq | 1,204,012 | 13,976,207 | 0.00% |
| 2023-10-09 | 11.70 | 11.70 | 11.52 | 11.60 | 11.52 | qfq | 1,808,043 | 20,985,011 | -0.85% |
| 2023-09-28 | 11.68 | 11.72 | 11.65 | 11.70 | 11.62 | qfq | 1,373,103 | 16,053,748 | 0.43% |
| 2023-09-27 | 11.62 | 11.70 | 11.58 | 11.65 | 11.57 | qfq | 1,374,383 | 16,011,911 | 0.26% |
| 2023-09-26 | 11.58 | 11.69 | 11.55 | 11.62 | 11.54 | qfq | 1,335,309 | 15,507,912 | 0.35% |
| 2023-09-25 | 11.66 | 11.74 | 11.57 | 11.58 | 11.50 | qfq | 1,360,326 | 15,848,605 | -0.94% |
| 2023-09-22 | 11.56 | 11.71 | 11.51 | 11.69 | 11.61 | qfq | 1,545,922 | 17,974,432 | 1.21% |
| 2023-09-21 | 11.67 | 11.72 | 11.54 | 11.55 | 11.47 | qfq | 1,436,900 | 16,665,524 | -0.94% |
| 2023-09-20 | 11.90 | 11.92 | 11.63 | 11.66 | 11.58 | qfq | 2,727,900 | 32,097,814 | -1.93% |
| 2023-09-19 | 11.94 | 11.95 | 11.87 | 11.89 | 11.81 | qfq | 1,853,520 | 22,060,481 | -0.34% |
| 2023-09-18 | 11.88 | 11.99 | 11.86 | 11.93 | 11.85 | qfq | 1,992,680 | 23,786,438 | 0.00% |
| 2023-09-15 | 11.93 | 12.04 | 11.89 | 11.93 | 11.85 | qfq | 1,582,078 | 18,928,888 | 0.00% |
| 2023-09-14 | 12.04 | 12.06 | 11.86 | 11.93 | 11.85 | qfq | 3,334,732 | 39,841,225 | -1.73% |
| 2023-09-13 | 11.94 | 12.22 | 11.83 | 12.14 | 12.06 | qfq | 5,340,971 | 64,343,342 | 1.76% |
| 2023-09-12 | 11.99 | 12.00 | 11.90 | 11.93 | 11.85 | qfq | 2,019,959 | 24,118,598 | -0.50% |
| 2023-09-11 | 11.91 | 12.01 | 11.84 | 11.99 | 11.91 | qfq | 2,237,638 | 26,715,202 | 0.76% |
| 2023-09-08 | 12.02 | 12.05 | 11.89 | 11.90 | 11.82 | qfq | 3,239,076 | 38,736,808 | -1.00% |
| 2023-09-07 | 12.19 | 12.22 | 12.01 | 12.02 | 11.94 | qfq | 3,363,513 | 40,691,108 | -1.64% |
| 2023-09-06 | 12.31 | 12.31 | 12.10 | 12.22 | 12.14 | qfq | 4,939,729 | 60,139,599 | -1.21% |
| 2023-09-05 | 12.42 | 12.44 | 12.20 | 12.37 | 12.29 | qfq | 4,170,598 | 51,222,685 | -0.56% |
| 2023-09-04 | 12.30 | 12.53 | 12.26 | 12.44 | 12.35 | qfq | 5,297,160 | 65,748,333 | 0.65% |
| 2023-09-01 | 12.18 | 12.42 | 12.10 | 12.36 | 12.28 | qfq | 6,330,168 | 77,721,558 | 1.06% |
| 2023-08-31 | 12.69 | 12.71 | 12.18 | 12.23 | 12.15 | qfq | 9,313,914 | 114,686,520 | -3.93% |
| 2023-08-30 | 12.93 | 13.00 | 12.61 | 12.73 | 12.64 | qfq | 10,395,106 | 132,518,101 | -3.05% |
| 2023-08-29 | 12.54 | 13.15 | 12.46 | 13.13 | 13.04 | qfq | 15,585,507 | 201,336,470 | 3.96% |
| 2023-08-28 | 13.01 | 13.12 | 12.48 | 12.63 | 12.54 | qfq | 15,009,703 | 191,935,168 | 1.04% |
| 2023-08-25 | 12.42 | 12.89 | 12.23 | 12.50 | 12.41 | qfq | 15,685,891 | 198,192,198 | 0.00% |
| 2023-08-24 | 12.64 | 12.81 | 12.32 | 12.50 | 12.41 | qfq | 14,565,755 | 182,255,531 | -5.02% |
| 2023-08-23 | 12.88 | 13.28 | 12.80 | 13.16 | 13.07 | qfq | 21,664,955 | 283,154,574 | 2.17% |
| 2023-08-22 | 13.20 | 13.23 | 12.48 | 12.88 | 12.79 | qfq | 22,720,864 | 291,413,605 | -4.66% |
| 2023-08-21 | 12.61 | 13.75 | 12.55 | 13.51 | 13.42 | qfq | 30,071,366 | 396,221,873 | 7.14% |
| 2023-08-18 | 12.00 | 13.44 | 11.88 | 12.61 | 12.52 | qfq | 21,261,584 | 268,943,920 | 5.88% |
| 2023-08-17 | 11.83 | 11.94 | 11.52 | 11.91 | 11.83 | qfq | 5,224,681 | 61,209,975 | -0.75% |
| 2023-08-16 | 12.12 | 12.16 | 11.98 | 12.00 | 11.92 | qfq | 2,623,663 | 31,702,651 | -0.83% |
| 2023-08-15 | 12.15 | 12.19 | 11.96 | 12.10 | 12.02 | qfq | 3,545,014 | 42,765,454 | -0.74% |
| 2023-08-14 | 12.40 | 12.49 | 12.01 | 12.19 | 12.11 | qfq | 4,327,784 | 52,796,894 | -1.38% |
| 2023-08-11 | 12.36 | 12.47 | 12.27 | 12.36 | 12.28 | qfq | 4,607,970 | 56,929,765 | -0.72% |
| 2023-08-10 | 12.15 | 12.48 | 12.08 | 12.45 | 12.36 | qfq | 7,500,489 | 92,725,345 | 2.47% |
| 2023-08-09 | 12.10 | 12.34 | 12.06 | 12.15 | 12.07 | qfq | 4,195,474 | 51,191,228 | 0.50% |
| 2023-08-08 | 11.98 | 12.10 | 11.98 | 12.09 | 12.01 | qfq | 2,232,780 | 26,916,440 | 0.42% |
| 2023-08-07 | 12.01 | 12.12 | 11.88 | 12.04 | 11.96 | qfq | 2,663,157 | 31,952,262 | 0.42% |
| 2023-08-04 | 12.05 | 12.13 | 11.97 | 11.99 | 11.91 | qfq | 2,673,289 | 32,218,955 | -0.83% |
| 2023-08-03 | 12.03 | 12.10 | 12.00 | 12.09 | 12.01 | qfq | 2,017,038 | 24,318,928 | -0.17% |
| 2023-08-02 | 12.05 | 12.12 | 11.95 | 12.11 | 12.03 | qfq | 3,203,775 | 38,538,743 | 0.67% |
| 2023-08-01 | 12.37 | 12.37 | 11.95 | 12.03 | 11.95 | qfq | 6,731,159 | 81,296,918 | -2.35% |
| 2023-07-31 | 12.27 | 12.32 | 12.22 | 12.32 | 12.24 | qfq | 6,715,722 | 82,434,198 | 0.41% |
| 2023-07-28 | 12.50 | 12.60 | 12.20 | 12.27 | 12.19 | qfq | 8,882,429 | 109,355,786 | -1.84% |
| 2023-07-27 | 12.92 | 12.96 | 12.50 | 12.50 | 12.41 | qfq | 14,449,861 | 183,093,686 | -3.55% |
| 2023-07-26 | 12.25 | 13.49 | 12.19 | 12.96 | 12.87 | qfq | 21,618,746 | 280,769,904 | 6.14% |
| 2023-07-25 | 12.06 | 12.32 | 12.05 | 12.21 | 12.13 | qfq | 3,700,625 | 45,069,839 | 2.26% |
| 2023-07-24 | 12.00 | 12.15 | 11.93 | 11.94 | 11.86 | qfq | 3,590,961 | 43,097,202 | -1.24% |
| 2023-07-21 | 12.12 | 12.45 | 12.09 | 12.09 | 12.01 | qfq | 5,419,587 | 66,275,618 | -0.33% |
| 2023-07-20 | 12.42 | 12.43 | 12.10 | 12.13 | 12.05 | qfq | 5,621,027 | 68,926,153 | -2.73% |
| 2023-07-19 | 12.23 | 12.63 | 12.14 | 12.47 | 12.38 | qfq | 7,985,122 | 99,121,546 | 1.96% |
| 2023-07-18 | 12.30 | 12.40 | 12.08 | 12.23 | 12.15 | qfq | 5,915,975 | 72,140,932 | -1.77% |