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
德尔玛301332.SZ
最近收盘价7.892026-07-17
最近交易日2026-07-17
成交量（股）3,010,170
成交额（元）23,959,067
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 7.97 | 8.08 | 7.75 | 7.89 | 7.89 | qfq | 3,010,170 | 23,959,067 | -0.75% |
| 2026-07-16 | 7.89 | 8.05 | 7.80 | 7.95 | 7.95 | qfq | 2,482,090 | 19,746,147 | 1.02% |
| 2026-07-15 | 7.79 | 7.93 | 7.72 | 7.87 | 7.87 | qfq | 2,064,300 | 16,233,364 | 1.16% |
| 2026-07-14 | 7.57 | 7.79 | 7.48 | 7.78 | 7.78 | qfq | 2,256,200 | 17,292,198 | 3.05% |
| 2026-07-13 | 7.70 | 7.80 | 7.54 | 7.55 | 7.55 | qfq | 1,993,600 | 15,221,306 | -2.71% |
| 2026-07-10 | 7.61 | 7.85 | 7.56 | 7.76 | 7.76 | qfq | 1,532,399 | 11,846,848 | 1.04% |
| 2026-07-09 | 7.75 | 7.78 | 7.56 | 7.68 | 7.68 | qfq | 1,765,700 | 13,512,062 | -1.16% |
| 2026-07-08 | 7.85 | 7.85 | 7.66 | 7.77 | 7.77 | qfq | 1,445,500 | 11,238,395 | -0.38% |
| 2026-07-07 | 8.07 | 8.07 | 7.78 | 7.80 | 7.80 | qfq | 1,532,177 | 12,060,742 | -2.74% |
| 2026-07-06 | 8.05 | 8.13 | 8.01 | 8.02 | 8.02 | qfq | 1,248,700 | 10,059,745 | -0.37% |
| 2026-07-03 | 7.76 | 8.09 | 7.76 | 8.05 | 8.05 | qfq | 2,917,066 | 23,346,777 | 3.74% |
| 2026-07-02 | 7.78 | 7.94 | 7.76 | 7.76 | 7.76 | qfq | 1,840,200 | 14,441,058 | -0.39% |
| 2026-07-01 | 7.67 | 7.85 | 7.58 | 7.79 | 7.79 | qfq | 1,992,054 | 15,426,926 | 1.83% |
| 2026-06-30 | 7.59 | 7.72 | 7.46 | 7.65 | 7.65 | qfq | 1,603,286 | 12,218,392 | 1.32% |
| 2026-06-29 | 7.54 | 7.67 | 7.33 | 7.55 | 7.55 | qfq | 2,504,500 | 18,794,561 | 0.27% |
| 2026-06-26 | 7.63 | 7.68 | 7.45 | 7.53 | 7.53 | qfq | 2,581,710 | 19,527,814 | -2.33% |
| 2026-06-25 | 7.88 | 7.90 | 7.58 | 7.71 | 7.71 | qfq | 4,240,087 | 32,720,932 | -4.10% |
| 2026-06-24 | 8.26 | 8.35 | 7.95 | 8.04 | 8.04 | qfq | 2,165,700 | 17,472,210 | -2.78% |
| 2026-06-23 | 8.15 | 8.36 | 8.13 | 8.27 | 8.27 | qfq | 2,136,600 | 17,719,899 | 1.10% |
| 2026-06-22 | 8.25 | 8.26 | 8.01 | 8.18 | 8.18 | qfq | 2,279,000 | 18,432,335 | -0.61% |
| 2026-06-18 | 8.17 | 8.25 | 8.08 | 8.23 | 8.23 | qfq | 1,635,655 | 13,375,297 | 0.37% |
| 2026-06-17 | 8.30 | 8.35 | 8.14 | 8.20 | 8.20 | qfq | 2,224,955 | 18,292,103 | -1.68% |
| 2026-06-16 | 8.47 | 8.50 | 8.29 | 8.34 | 8.34 | qfq | 2,489,495 | 20,769,686 | -1.77% |
| 2026-06-15 | 8.55 | 8.64 | 8.43 | 8.49 | 8.49 | qfq | 2,287,355 | 19,494,434 | -0.24% |
| 2026-06-12 | 8.58 | 8.63 | 8.43 | 8.51 | 8.51 | qfq | 2,615,900 | 22,310,003 | -0.35% |
| 2026-06-11 | 8.66 | 8.88 | 8.49 | 8.54 | 8.54 | qfq | 2,457,520 | 21,260,497 | -2.40% |
| 2026-06-10 | 8.69 | 9.16 | 8.62 | 8.75 | 8.75 | qfq | 4,496,682 | 39,997,001 | 0.23% |
| 2026-06-09 | 8.41 | 8.78 | 8.30 | 8.73 | 8.73 | qfq | 4,682,215 | 40,236,682 | 3.80% |
| 2026-06-08 | 8.20 | 8.63 | 8.18 | 8.41 | 8.41 | qfq | 3,941,500 | 33,304,768 | 0.72% |
| 2026-06-05 | 8.24 | 8.43 | 8.16 | 8.35 | 8.35 | qfq | 2,236,545 | 18,547,380 | 0.12% |
| 2026-06-04 | 8.49 | 8.52 | 8.23 | 8.34 | 8.19 | qfq | 2,280,482 | 18,958,066 | -1.65% |
| 2026-06-03 | 8.69 | 8.69 | 8.45 | 8.48 | 8.33 | qfq | 2,349,475 | 20,052,616 | -1.97% |
| 2026-06-02 | 8.82 | 8.84 | 8.61 | 8.65 | 8.50 | qfq | 2,265,557 | 19,672,663 | -1.93% |
| 2026-06-01 | 8.69 | 8.85 | 8.63 | 8.82 | 8.66 | qfq | 2,299,369 | 20,198,297 | 1.38% |
| 2026-05-29 | 8.96 | 8.96 | 8.65 | 8.70 | 8.54 | qfq | 3,322,841 | 29,091,620 | -1.92% |
| 2026-05-28 | 8.62 | 9.03 | 8.56 | 8.87 | 8.71 | qfq | 4,394,947 | 38,603,519 | 2.90% |
| 2026-05-27 | 8.72 | 8.78 | 8.55 | 8.62 | 8.47 | qfq | 2,866,150 | 24,685,377 | -1.49% |
| 2026-05-26 | 8.94 | 8.94 | 8.60 | 8.75 | 8.59 | qfq | 3,175,238 | 27,644,533 | -1.46% |
| 2026-05-25 | 9.05 | 9.06 | 8.80 | 8.88 | 8.72 | qfq | 2,463,025 | 21,915,009 | -1.55% |
| 2026-05-22 | 9.04 | 9.09 | 8.91 | 9.02 | 8.86 | qfq | 2,332,325 | 20,973,521 | 1.12% |
| 2026-05-21 | 9.14 | 9.28 | 8.92 | 8.92 | 8.76 | qfq | 2,820,825 | 25,681,988 | -2.41% |
| 2026-05-20 | 9.32 | 9.32 | 9.09 | 9.14 | 8.98 | qfq | 2,766,902 | 25,297,645 | -1.93% |
| 2026-05-19 | 9.24 | 9.37 | 9.22 | 9.32 | 9.15 | qfq | 2,615,602 | 24,345,044 | 1.08% |
| 2026-05-18 | 9.21 | 9.26 | 9.08 | 9.22 | 9.06 | qfq | 2,846,855 | 26,090,982 | -0.32% |
| 2026-05-15 | 9.26 | 9.43 | 9.22 | 9.25 | 9.08 | qfq | 3,176,500 | 29,585,806 | -0.75% |
| 2026-05-14 | 9.52 | 9.58 | 9.24 | 9.32 | 9.15 | qfq | 3,970,528 | 37,076,351 | -1.89% |
| 2026-05-13 | 9.63 | 9.64 | 9.46 | 9.50 | 9.33 | qfq | 3,052,843 | 29,059,224 | 0.00% |
| 2026-05-12 | 9.77 | 9.77 | 9.47 | 9.50 | 9.33 | qfq | 4,725,525 | 45,181,931 | -2.16% |
| 2026-05-11 | 9.79 | 10.00 | 9.63 | 9.71 | 9.54 | qfq | 7,362,467 | 71,393,593 | -1.32% |
| 2026-05-08 | 9.46 | 10.08 | 9.41 | 9.84 | 9.66 | qfq | 9,110,184 | 89,065,908 | 4.02% |
| 2026-05-07 | 9.47 | 9.58 | 9.42 | 9.46 | 9.29 | qfq | 2,912,300 | 27,727,216 | 0.21% |
| 2026-05-06 | 9.39 | 9.48 | 9.36 | 9.44 | 9.27 | qfq | 2,555,785 | 24,122,584 | 0.85% |
| 2026-04-30 | 9.39 | 9.44 | 9.34 | 9.36 | 9.19 | qfq | 2,522,688 | 23,669,488 | -0.53% |
| 2026-04-29 | 9.46 | 9.49 | 9.33 | 9.41 | 9.24 | qfq | 3,674,885 | 34,675,098 | -0.42% |
| 2026-04-28 | 9.50 | 9.57 | 9.41 | 9.45 | 9.28 | qfq | 3,288,700 | 31,134,269 | -0.32% |
| 2026-04-27 | 9.40 | 9.49 | 9.18 | 9.48 | 9.31 | qfq | 3,390,600 | 31,749,019 | 2.05% |
| 2026-04-24 | 9.28 | 9.33 | 9.15 | 9.29 | 9.12 | qfq | 2,438,500 | 22,507,659 | 0.22% |
| 2026-04-23 | 9.30 | 9.34 | 9.23 | 9.27 | 9.10 | qfq | 1,995,887 | 18,518,406 | -0.64% |
| 2026-04-22 | 9.41 | 9.41 | 9.27 | 9.33 | 9.16 | qfq | 1,547,600 | 14,424,298 | -0.85% |
| 2026-04-21 | 9.37 | 9.42 | 9.33 | 9.41 | 9.24 | qfq | 2,086,300 | 19,562,550 | 0.43% |
| 2026-04-20 | 9.36 | 9.38 | 9.27 | 9.37 | 9.20 | qfq | 1,711,809 | 15,968,530 | 0.21% |
| 2026-04-17 | 9.39 | 9.40 | 9.28 | 9.35 | 9.18 | qfq | 1,374,400 | 12,807,088 | -0.32% |
| 2026-04-16 | 9.36 | 9.41 | 9.25 | 9.38 | 9.21 | qfq | 2,241,900 | 20,955,393 | 0.86% |
| 2026-04-15 | 9.39 | 9.39 | 9.30 | 9.30 | 9.13 | qfq | 1,620,800 | 15,141,209 | -0.53% |
| 2026-04-14 | 9.42 | 9.44 | 9.29 | 9.35 | 9.18 | qfq | 1,458,800 | 13,620,635 | 0.43% |
| 2026-04-13 | 9.33 | 9.36 | 9.26 | 9.31 | 9.14 | qfq | 1,661,000 | 15,450,619 | -0.21% |
| 2026-04-10 | 9.28 | 9.39 | 9.24 | 9.33 | 9.16 | qfq | 1,873,000 | 17,509,218 | 0.97% |
| 2026-04-09 | 9.31 | 9.34 | 9.19 | 9.24 | 9.07 | qfq | 1,846,800 | 17,084,742 | -0.65% |
| 2026-04-08 | 9.18 | 9.30 | 9.13 | 9.30 | 9.13 | qfq | 2,088,485 | 19,345,762 | 2.88% |
| 2026-04-07 | 8.90 | 9.11 | 8.89 | 9.04 | 8.88 | qfq | 1,481,492 | 13,372,795 | 1.69% |
| 2026-04-03 | 9.15 | 9.18 | 8.86 | 8.89 | 8.73 | qfq | 1,827,500 | 16,386,777 | -2.74% |
| 2026-04-02 | 9.27 | 9.31 | 9.04 | 9.14 | 8.98 | qfq | 2,554,161 | 23,450,939 | -1.08% |
| 2026-04-01 | 9.28 | 9.28 | 9.14 | 9.24 | 9.07 | qfq | 2,140,213 | 19,761,816 | 1.20% |
| 2026-03-31 | 9.21 | 9.31 | 9.12 | 9.13 | 8.97 | qfq | 2,208,371 | 20,383,763 | -0.65% |
| 2026-03-30 | 8.99 | 9.20 | 8.99 | 9.19 | 9.03 | qfq | 2,498,863 | 22,816,348 | 0.77% |
| 2026-03-27 | 9.00 | 9.15 | 8.90 | 9.12 | 8.96 | qfq | 3,112,169 | 28,203,586 | 0.88% |
| 2026-03-26 | 9.08 | 9.23 | 8.99 | 9.04 | 8.88 | qfq | 2,517,993 | 22,897,397 | -0.44% |
| 2026-03-25 | 8.97 | 9.14 | 8.95 | 9.08 | 8.92 | qfq | 2,347,800 | 21,299,834 | 1.57% |
| 2026-03-24 | 8.77 | 8.96 | 8.64 | 8.94 | 8.78 | qfq | 3,148,200 | 27,757,738 | 3.95% |
| 2026-03-23 | 9.06 | 9.06 | 8.55 | 8.60 | 8.45 | qfq | 4,470,982 | 39,078,117 | -5.49% |
| 2026-03-20 | 9.43 | 9.46 | 9.10 | 9.10 | 8.94 | qfq | 2,785,032 | 25,726,685 | -2.99% |
| 2026-03-19 | 9.55 | 9.61 | 9.35 | 9.38 | 9.21 | qfq | 2,602,412 | 24,679,387 | -1.99% |
| 2026-03-18 | 9.51 | 9.58 | 9.41 | 9.57 | 9.40 | qfq | 2,720,900 | 25,839,878 | 0.95% |
| 2026-03-17 | 9.57 | 9.64 | 9.46 | 9.48 | 9.31 | qfq | 2,643,570 | 25,307,750 | -0.84% |
| 2026-03-16 | 9.55 | 9.60 | 9.49 | 9.56 | 9.39 | qfq | 2,045,700 | 19,500,821 | 0.10% |
| 2026-03-13 | 9.51 | 9.65 | 9.43 | 9.55 | 9.38 | qfq | 2,832,770 | 27,096,261 | 0.42% |
| 2026-03-12 | 9.59 | 9.60 | 9.47 | 9.51 | 9.34 | qfq | 2,758,300 | 26,273,405 | -0.83% |
| 2026-03-11 | 9.61 | 9.67 | 9.57 | 9.59 | 9.42 | qfq | 2,542,286 | 24,451,577 | -0.21% |
| 2026-03-10 | 9.46 | 9.64 | 9.46 | 9.61 | 9.44 | qfq | 3,141,717 | 30,005,191 | 2.13% |
| 2026-03-09 | 9.48 | 9.52 | 9.34 | 9.41 | 9.24 | qfq | 2,933,700 | 27,581,942 | -1.47% |
| 2026-03-06 | 9.36 | 9.55 | 9.32 | 9.55 | 9.38 | qfq | 2,485,267 | 23,588,212 | 1.92% |
| 2026-03-05 | 9.33 | 9.45 | 9.33 | 9.37 | 9.20 | qfq | 2,579,013 | 24,215,713 | 1.41% |
| 2026-03-04 | 9.25 | 9.36 | 9.18 | 9.24 | 9.07 | qfq | 3,543,680 | 32,809,774 | -0.86% |
| 2026-03-03 | 9.58 | 9.60 | 9.31 | 9.32 | 9.15 | qfq | 3,809,600 | 36,001,593 | -2.00% |
| 2026-03-02 | 9.81 | 9.85 | 9.48 | 9.51 | 9.34 | qfq | 6,352,361 | 61,085,244 | -3.94% |
| 2026-02-27 | 9.93 | 9.95 | 9.85 | 9.90 | 9.72 | qfq | 2,810,150 | 27,812,695 | -0.40% |
| 2026-02-26 | 9.91 | 9.94 | 9.84 | 9.94 | 9.76 | qfq | 2,786,017 | 27,575,852 | 0.61% |
| 2026-02-25 | 9.90 | 9.97 | 9.86 | 9.88 | 9.70 | qfq | 2,487,957 | 24,704,880 | 0.00% |
| 2026-02-24 | 9.80 | 9.89 | 9.78 | 9.88 | 9.70 | qfq | 2,815,100 | 27,755,765 | 1.44% |
| 2026-02-13 | 9.86 | 9.87 | 9.72 | 9.74 | 9.57 | qfq | 2,719,873 | 26,678,172 | -0.71% |
| 2026-02-12 | 9.97 | 9.97 | 9.80 | 9.81 | 9.63 | qfq | 3,983,371 | 39,306,464 | -1.41% |
| 2026-02-11 | 9.95 | 9.97 | 9.90 | 9.95 | 9.77 | qfq | 2,610,295 | 25,950,519 | 0.30% |
| 2026-02-10 | 10.03 | 10.06 | 9.92 | 9.92 | 9.74 | qfq | 3,651,283 | 36,453,232 | -0.90% |
| 2026-02-09 | 9.97 | 10.07 | 9.93 | 10.01 | 9.83 | qfq | 4,247,950 | 42,441,941 | 1.01% |
| 2026-02-06 | 9.92 | 9.99 | 9.87 | 9.91 | 9.73 | qfq | 3,092,500 | 30,750,627 | -0.20% |
| 2026-02-05 | 9.94 | 10.03 | 9.90 | 9.93 | 9.75 | qfq | 4,147,800 | 41,346,587 | -0.20% |
| 2026-02-04 | 9.85 | 9.96 | 9.79 | 9.95 | 9.77 | qfq | 3,997,814 | 39,635,891 | 1.12% |
| 2026-02-03 | 9.80 | 9.85 | 9.73 | 9.84 | 9.66 | qfq | 3,207,598 | 31,466,399 | 1.34% |
| 2026-02-02 | 9.90 | 9.97 | 9.71 | 9.71 | 9.54 | qfq | 4,133,790 | 40,848,146 | -2.12% |
| 2026-01-30 | 9.78 | 9.95 | 9.73 | 9.92 | 9.74 | qfq | 4,570,665 | 45,184,515 | 1.22% |
| 2026-01-29 | 9.81 | 9.91 | 9.71 | 9.80 | 9.62 | qfq | 3,588,483 | 35,227,874 | 0.10% |
| 2026-01-28 | 9.85 | 9.91 | 9.78 | 9.79 | 9.61 | qfq | 2,914,400 | 28,698,210 | -1.01% |
| 2026-01-27 | 9.90 | 9.94 | 9.67 | 9.89 | 9.71 | qfq | 3,348,913 | 32,871,768 | -0.10% |
| 2026-01-26 | 9.94 | 10.00 | 9.84 | 9.90 | 9.72 | qfq | 4,245,404 | 42,144,559 | -0.30% |
| 2026-01-23 | 9.92 | 9.96 | 9.87 | 9.93 | 9.75 | qfq | 2,974,119 | 29,509,018 | 0.40% |
| 2026-01-22 | 9.88 | 9.94 | 9.85 | 9.89 | 9.71 | qfq | 2,579,204 | 25,531,011 | 0.00% |
| 2026-01-21 | 9.85 | 9.89 | 9.76 | 9.89 | 9.71 | qfq | 3,013,200 | 29,673,694 | 0.41% |
| 2026-01-20 | 9.86 | 9.94 | 9.79 | 9.85 | 9.67 | qfq | 4,019,073 | 39,656,571 | -0.10% |
| 2026-01-19 | 9.73 | 9.86 | 9.70 | 9.86 | 9.68 | qfq | 4,442,974 | 43,514,839 | 1.02% |
| 2026-01-16 | 9.80 | 9.83 | 9.68 | 9.76 | 9.59 | qfq | 3,087,371 | 30,104,810 | 0.21% |
| 2026-01-15 | 9.74 | 9.78 | 9.66 | 9.74 | 9.57 | qfq | 3,929,018 | 38,198,516 | 0.00% |
| 2026-01-14 | 9.74 | 9.81 | 9.60 | 9.74 | 9.57 | qfq | 5,832,926 | 56,746,907 | 0.41% |
| 2026-01-13 | 9.70 | 9.80 | 9.63 | 9.70 | 9.53 | qfq | 5,699,219 | 55,499,018 | 0.00% |
| 2026-01-12 | 9.62 | 9.71 | 9.54 | 9.70 | 9.53 | qfq | 5,923,703 | 57,050,233 | 1.25% |
| 2026-01-09 | 9.58 | 9.58 | 9.50 | 9.58 | 9.41 | qfq | 4,635,700 | 44,232,481 | 0.42% |
| 2026-01-08 | 9.44 | 9.57 | 9.41 | 9.54 | 9.37 | qfq | 3,880,500 | 36,907,768 | 1.06% |
| 2026-01-07 | 9.50 | 9.54 | 9.43 | 9.44 | 9.27 | qfq | 3,255,028 | 30,857,800 | -0.84% |
| 2026-01-06 | 9.47 | 9.53 | 9.43 | 9.52 | 9.35 | qfq | 4,091,523 | 38,855,779 | 0.63% |
| 2026-01-05 | 9.34 | 9.48 | 9.33 | 9.46 | 9.29 | qfq | 3,760,446 | 35,415,146 | 1.28% |
| 2025-12-31 | 9.33 | 9.36 | 9.25 | 9.34 | 9.17 | qfq | 2,533,028 | 23,597,469 | 0.43% |
| 2025-12-30 | 9.30 | 9.35 | 9.23 | 9.30 | 9.13 | qfq | 2,951,991 | 27,450,238 | 0.00% |
| 2025-12-29 | 9.39 | 9.39 | 9.28 | 9.30 | 9.13 | qfq | 2,959,700 | 27,592,799 | -0.75% |
| 2025-12-26 | 9.49 | 9.51 | 9.36 | 9.37 | 9.20 | qfq | 4,163,200 | 39,249,228 | -1.37% |
| 2025-12-25 | 9.42 | 9.51 | 9.41 | 9.50 | 9.33 | qfq | 3,140,300 | 29,745,279 | 0.64% |
| 2025-12-24 | 9.46 | 9.46 | 9.39 | 9.44 | 9.27 | qfq | 1,981,650 | 18,689,294 | 0.32% |
| 2025-12-23 | 9.48 | 9.52 | 9.39 | 9.41 | 9.24 | qfq | 2,688,550 | 25,328,364 | -0.74% |
| 2025-12-22 | 9.56 | 9.58 | 9.46 | 9.48 | 9.31 | qfq | 4,082,100 | 38,837,194 | -0.73% |
| 2025-12-19 | 9.43 | 9.55 | 9.43 | 9.55 | 9.38 | qfq | 3,297,356 | 31,350,761 | 1.06% |
| 2025-12-18 | 9.33 | 9.57 | 9.30 | 9.45 | 9.28 | qfq | 3,655,250 | 34,597,388 | 0.53% |
| 2025-12-17 | 9.41 | 9.44 | 9.22 | 9.40 | 9.23 | qfq | 2,960,492 | 27,667,800 | 0.00% |
| 2025-12-16 | 9.38 | 9.44 | 9.32 | 9.40 | 9.23 | qfq | 2,575,903 | 24,154,320 | 0.21% |
| 2025-12-15 | 9.39 | 9.46 | 9.34 | 9.38 | 9.21 | qfq | 1,850,007 | 17,372,954 | -0.21% |
| 2025-12-12 | 9.48 | 9.53 | 9.38 | 9.40 | 9.23 | qfq | 2,607,000 | 24,621,878 | -0.42% |
| 2025-12-11 | 9.58 | 9.59 | 9.39 | 9.44 | 9.27 | qfq | 4,559,252 | 43,114,118 | -1.67% |
| 2025-12-10 | 9.72 | 9.72 | 9.57 | 9.60 | 9.43 | qfq | 4,874,200 | 46,887,027 | -0.72% |
| 2025-12-09 | 9.80 | 9.82 | 9.66 | 9.67 | 9.50 | qfq | 3,622,452 | 35,276,094 | -1.43% |
| 2025-12-08 | 9.80 | 9.90 | 9.77 | 9.81 | 9.63 | qfq | 3,313,200 | 32,612,946 | 0.10% |
| 2025-12-05 | 9.70 | 9.81 | 9.62 | 9.80 | 9.62 | qfq | 2,358,600 | 22,921,934 | 1.24% |
| 2025-12-04 | 9.86 | 9.86 | 9.66 | 9.68 | 9.51 | qfq | 3,013,100 | 29,344,787 | -2.02% |
| 2025-12-03 | 9.86 | 9.89 | 9.78 | 9.88 | 9.70 | qfq | 2,780,600 | 27,366,332 | 0.30% |
| 2025-12-02 | 9.83 | 9.90 | 9.78 | 9.85 | 9.67 | qfq | 2,524,300 | 24,867,952 | 0.20% |
| 2025-12-01 | 9.82 | 9.93 | 9.79 | 9.83 | 9.65 | qfq | 2,953,350 | 29,117,343 | 0.10% |
| 2025-11-28 | 9.84 | 9.84 | 9.71 | 9.82 | 9.64 | qfq | 2,467,258 | 24,122,536 | -0.30% |
| 2025-11-27 | 9.73 | 9.89 | 9.69 | 9.85 | 9.67 | qfq | 3,075,452 | 30,183,336 | 1.55% |
| 2025-11-26 | 9.84 | 9.91 | 9.69 | 9.70 | 9.53 | qfq | 3,475,703 | 34,061,039 | -1.42% |
| 2025-11-25 | 9.81 | 9.93 | 9.78 | 9.84 | 9.66 | qfq | 3,394,735 | 33,499,394 | 0.72% |
| 2025-11-24 | 9.68 | 9.83 | 9.68 | 9.77 | 9.60 | qfq | 3,742,825 | 36,553,099 | 1.03% |
| 2025-11-21 | 9.88 | 10.04 | 9.61 | 9.67 | 9.50 | qfq | 5,328,505 | 52,149,901 | -3.20% |
| 2025-11-20 | 10.08 | 10.08 | 9.94 | 9.99 | 9.81 | qfq | 3,119,368 | 31,195,027 | -0.10% |
| 2025-11-19 | 10.21 | 10.23 | 9.97 | 10.00 | 9.82 | qfq | 5,306,900 | 53,308,198 | -2.06% |
| 2025-11-18 | 10.32 | 10.35 | 10.15 | 10.21 | 10.03 | qfq | 4,616,701 | 47,179,688 | -1.07% |
| 2025-11-17 | 10.31 | 10.40 | 10.24 | 10.32 | 10.14 | qfq | 4,663,229 | 48,096,068 | 0.00% |
| 2025-11-14 | 10.24 | 10.47 | 10.24 | 10.32 | 10.14 | qfq | 5,585,332 | 58,028,377 | 0.29% |
| 2025-11-13 | 10.26 | 10.33 | 10.13 | 10.29 | 10.11 | qfq | 5,187,891 | 53,220,396 | 0.49% |
| 2025-11-12 | 10.21 | 10.31 | 10.18 | 10.24 | 10.06 | qfq | 6,176,300 | 63,256,248 | 0.20% |
| 2025-11-11 | 10.11 | 10.33 | 10.04 | 10.22 | 10.04 | qfq | 6,626,236 | 67,645,125 | 1.09% |
| 2025-11-10 | 10.08 | 10.12 | 10.03 | 10.11 | 9.93 | qfq | 3,726,930 | 37,598,573 | 0.30% |
| 2025-11-07 | 10.03 | 10.10 | 10.02 | 10.08 | 9.90 | qfq | 3,257,200 | 32,807,118 | 0.10% |
| 2025-11-06 | 10.12 | 10.12 | 10.04 | 10.07 | 9.89 | qfq | 3,846,600 | 38,701,489 | -0.49% |
| 2025-11-05 | 10.01 | 10.15 | 9.95 | 10.12 | 9.94 | qfq | 6,098,567 | 61,510,378 | 0.60% |
| 2025-11-04 | 9.88 | 10.11 | 9.88 | 10.06 | 9.88 | qfq | 6,861,316 | 68,577,336 | 1.41% |
| 2025-11-03 | 9.86 | 9.93 | 9.83 | 9.92 | 9.74 | qfq | 3,301,310 | 32,646,627 | 0.61% |
| 2025-10-31 | 9.79 | 9.88 | 9.72 | 9.86 | 9.68 | qfq | 3,852,919 | 37,876,224 | 1.44% |
| 2025-10-30 | 9.83 | 9.87 | 9.72 | 9.72 | 9.55 | qfq | 3,794,942 | 37,116,115 | -1.12% |
| 2025-10-29 | 9.93 | 9.93 | 9.76 | 9.83 | 9.65 | qfq | 4,350,100 | 42,703,652 | -0.51% |
| 2025-10-28 | 9.95 | 9.98 | 9.84 | 9.88 | 9.70 | qfq | 5,794,343 | 57,344,025 | -1.40% |
| 2025-10-27 | 9.88 | 10.05 | 9.83 | 10.02 | 9.84 | qfq | 6,664,901 | 66,381,586 | 1.83% |
| 2025-10-24 | 9.81 | 9.90 | 9.81 | 9.84 | 9.66 | qfq | 3,704,174 | 36,469,478 | 0.31% |
| 2025-10-23 | 9.79 | 9.82 | 9.70 | 9.81 | 9.63 | qfq | 3,908,000 | 38,190,979 | 0.10% |
| 2025-10-22 | 9.73 | 9.84 | 9.71 | 9.80 | 9.62 | qfq | 3,093,998 | 30,322,734 | 0.51% |
| 2025-10-21 | 9.60 | 9.77 | 9.58 | 9.75 | 9.58 | qfq | 3,339,223 | 32,368,892 | 1.56% |
| 2025-10-20 | 9.63 | 9.67 | 9.56 | 9.60 | 9.43 | qfq | 2,961,669 | 28,444,575 | 0.52% |
| 2025-10-17 | 9.73 | 9.77 | 9.55 | 9.55 | 9.38 | qfq | 4,318,200 | 41,675,636 | -1.75% |
| 2025-10-16 | 9.86 | 9.87 | 9.72 | 9.72 | 9.55 | qfq | 4,375,173 | 42,773,150 | -1.62% |
| 2025-10-15 | 9.74 | 9.89 | 9.72 | 9.88 | 9.70 | qfq | 4,115,845 | 40,468,287 | 1.96% |
| 2025-10-14 | 9.79 | 9.88 | 9.67 | 9.69 | 9.52 | qfq | 5,440,609 | 53,217,752 | -0.62% |
| 2025-10-13 | 9.71 | 9.79 | 9.50 | 9.75 | 9.58 | qfq | 6,181,189 | 59,819,225 | -1.61% |
| 2025-10-10 | 9.88 | 9.94 | 9.83 | 9.91 | 9.73 | qfq | 4,388,527 | 43,428,355 | 0.61% |
| 2025-10-09 | 9.95 | 9.95 | 9.79 | 9.85 | 9.67 | qfq | 4,599,900 | 45,369,214 | -0.81% |
| 2025-09-30 | 9.98 | 10.00 | 9.92 | 9.93 | 9.75 | qfq | 3,589,623 | 35,738,482 | -0.30% |
| 2025-09-29 | 9.97 | 10.04 | 9.87 | 9.96 | 9.78 | qfq | 5,451,900 | 54,264,765 | -0.40% |
| 2025-09-26 | 10.05 | 10.12 | 9.93 | 10.00 | 9.82 | qfq | 3,838,300 | 38,480,042 | -0.70% |
| 2025-09-25 | 10.18 | 10.24 | 10.05 | 10.07 | 9.89 | qfq | 3,844,100 | 38,938,721 | -1.37% |
| 2025-09-24 | 10.14 | 10.21 | 10.06 | 10.21 | 10.03 | qfq | 5,942,600 | 60,387,607 | 0.29% |
| 2025-09-23 | 10.26 | 10.28 | 9.98 | 10.18 | 10.00 | qfq | 5,913,991 | 59,680,978 | -1.36% |
| 2025-09-22 | 10.28 | 10.55 | 10.15 | 10.32 | 10.14 | qfq | 6,029,600 | 62,045,200 | 0.49% |
| 2025-09-19 | 10.42 | 10.49 | 10.20 | 10.27 | 10.09 | qfq | 5,641,329 | 58,091,956 | -1.25% |
| 2025-09-18 | 10.62 | 10.65 | 10.33 | 10.40 | 10.21 | qfq | 5,301,353 | 55,728,367 | -2.07% |
| 2025-09-17 | 10.66 | 10.71 | 10.56 | 10.62 | 10.43 | qfq | 3,970,300 | 42,283,442 | -0.38% |
| 2025-09-16 | 10.45 | 10.67 | 10.40 | 10.66 | 10.47 | qfq | 5,901,260 | 62,488,932 | 2.30% |
| 2025-09-15 | 10.51 | 10.53 | 10.36 | 10.42 | 10.23 | qfq | 3,184,916 | 33,288,630 | -0.95% |
| 2025-09-12 | 10.59 | 10.62 | 10.51 | 10.52 | 10.33 | qfq | 4,672,022 | 49,357,579 | -0.47% |
| 2025-09-11 | 10.44 | 10.58 | 10.35 | 10.57 | 10.38 | qfq | 3,801,778 | 39,969,333 | 0.48% |
| 2025-09-10 | 10.53 | 10.57 | 10.44 | 10.52 | 10.33 | qfq | 2,489,244 | 26,146,189 | 0.00% |
| 2025-09-09 | 10.55 | 10.66 | 10.43 | 10.52 | 10.33 | qfq | 4,255,953 | 44,840,863 | -0.57% |
| 2025-09-08 | 10.51 | 10.63 | 10.47 | 10.58 | 10.39 | qfq | 4,222,978 | 44,551,078 | 0.86% |
| 2025-09-05 | 10.44 | 10.51 | 10.32 | 10.49 | 10.30 | qfq | 4,644,587 | 48,550,820 | 1.06% |
| 2025-09-04 | 10.41 | 10.54 | 10.25 | 10.38 | 10.19 | qfq | 4,689,181 | 48,909,623 | 0.39% |
| 2025-09-03 | 10.59 | 10.71 | 10.32 | 10.34 | 10.15 | qfq | 4,770,500 | 50,009,606 | -1.99% |
| 2025-09-02 | 10.68 | 10.70 | 10.37 | 10.55 | 10.36 | qfq | 6,336,249 | 66,630,841 | -1.77% |
| 2025-09-01 | 10.66 | 11.07 | 10.56 | 10.74 | 10.55 | qfq | 7,032,020 | 75,446,450 | 0.66% |
| 2025-08-29 | 10.76 | 10.81 | 10.62 | 10.67 | 10.48 | qfq | 5,038,911 | 53,934,773 | -1.02% |
| 2025-08-28 | 10.80 | 11.08 | 10.43 | 10.78 | 10.59 | qfq | 9,743,500 | 104,751,813 | -0.28% |
| 2025-08-27 | 11.18 | 11.28 | 10.78 | 10.81 | 10.62 | qfq | 7,138,900 | 79,070,535 | -3.74% |
| 2025-08-26 | 11.16 | 11.40 | 11.05 | 11.23 | 11.03 | qfq | 6,609,059 | 74,347,140 | 0.72% |
| 2025-08-25 | 11.20 | 11.23 | 11.11 | 11.15 | 10.95 | qfq | 4,818,300 | 53,805,555 | 0.00% |
| 2025-08-22 | 11.25 | 11.25 | 11.08 | 11.15 | 10.95 | qfq | 4,836,151 | 53,898,118 | -0.89% |
| 2025-08-21 | 11.32 | 11.36 | 11.20 | 11.25 | 11.05 | qfq | 5,355,055 | 60,321,406 | -0.62% |
| 2025-08-20 | 11.24 | 11.34 | 11.19 | 11.32 | 11.12 | qfq | 4,725,800 | 53,203,277 | 0.27% |
| 2025-08-19 | 11.22 | 11.32 | 11.12 | 11.29 | 11.09 | qfq | 5,644,065 | 63,386,097 | 0.80% |
| 2025-08-18 | 11.26 | 11.31 | 11.15 | 11.20 | 11.00 | qfq | 5,441,012 | 61,084,592 | 0.18% |
| 2025-08-15 | 11.06 | 11.34 | 11.06 | 11.18 | 10.98 | qfq | 4,685,100 | 52,555,154 | 0.81% |
| 2025-08-14 | 11.40 | 11.44 | 11.08 | 11.09 | 10.89 | qfq | 6,729,806 | 75,320,357 | -2.72% |
| 2025-08-13 | 11.50 | 11.75 | 11.31 | 11.40 | 11.20 | qfq | 7,229,200 | 82,970,116 | -0.18% |
| 2025-08-12 | 11.52 | 11.57 | 11.36 | 11.42 | 11.22 | qfq | 6,442,199 | 73,688,235 | -0.87% |
| 2025-08-11 | 11.37 | 11.88 | 11.31 | 11.52 | 11.31 | qfq | 13,485,341 | 156,414,174 | 1.95% |
| 2025-08-08 | 11.28 | 11.38 | 11.20 | 11.30 | 11.10 | qfq | 4,739,700 | 53,565,277 | -0.44% |
| 2025-08-07 | 11.52 | 11.52 | 11.26 | 11.35 | 11.15 | qfq | 9,354,000 | 106,269,268 | -1.39% |
| 2025-08-06 | 11.39 | 11.56 | 11.22 | 11.51 | 11.30 | qfq | 13,143,769 | 149,966,935 | 1.05% |
| 2025-08-05 | 11.12 | 11.61 | 11.06 | 11.39 | 11.19 | qfq | 14,985,960 | 171,081,182 | 2.89% |
| 2025-08-04 | 10.96 | 11.15 | 10.91 | 11.07 | 10.87 | qfq | 4,981,900 | 55,055,382 | 0.45% |
| 2025-08-01 | 10.80 | 11.10 | 10.78 | 11.02 | 10.82 | qfq | 7,029,600 | 77,136,730 | 2.23% |
| 2025-07-31 | 10.95 | 11.03 | 10.73 | 10.78 | 10.59 | qfq | 4,728,369 | 51,276,947 | -2.00% |
| 2025-07-30 | 11.00 | 11.09 | 10.83 | 11.00 | 10.80 | qfq | 4,517,656 | 49,550,466 | 0.00% |
| 2025-07-29 | 11.06 | 11.09 | 10.90 | 11.00 | 10.80 | qfq | 4,400,269 | 48,328,148 | -0.72% |
| 2025-07-28 | 11.11 | 11.15 | 11.01 | 11.08 | 10.88 | qfq | 4,438,000 | 49,201,144 | 0.09% |
| 2025-07-25 | 11.17 | 11.19 | 11.02 | 11.07 | 10.87 | qfq | 5,513,760 | 61,085,276 | -0.63% |
| 2025-07-24 | 11.03 | 11.22 | 10.90 | 11.14 | 10.94 | qfq | 7,654,182 | 84,977,000 | 1.74% |
| 2025-07-23 | 10.88 | 11.29 | 10.85 | 10.95 | 10.75 | qfq | 6,965,111 | 76,862,323 | 0.27% |
| 2025-07-22 | 11.02 | 11.02 | 10.86 | 10.92 | 10.72 | qfq | 4,039,500 | 44,069,996 | -0.91% |
| 2025-07-21 | 10.95 | 11.03 | 10.92 | 11.02 | 10.82 | qfq | 4,078,200 | 44,807,839 | 0.64% |
| 2025-07-18 | 10.94 | 11.02 | 10.89 | 10.95 | 10.75 | qfq | 3,104,300 | 33,954,200 | 0.09% |
| 2025-07-17 | 10.92 | 11.02 | 10.92 | 10.94 | 10.74 | qfq | 3,932,734 | 43,104,225 | -0.09% |
| 2025-07-16 | 10.95 | 11.07 | 10.89 | 10.95 | 10.75 | qfq | 4,491,111 | 49,264,009 | -0.45% |
| 2025-07-15 | 11.06 | 11.16 | 10.88 | 11.00 | 10.80 | qfq | 6,455,094 | 70,950,798 | -0.99% |
| 2025-07-14 | 11.02 | 11.22 | 10.95 | 11.11 | 10.91 | qfq | 5,734,634 | 63,501,253 | 0.73% |
| 2025-07-11 | 11.23 | 11.43 | 10.94 | 11.03 | 10.83 | qfq | 9,542,633 | 106,127,109 | -1.25% |
| 2025-07-10 | 11.14 | 11.24 | 10.91 | 11.17 | 10.97 | qfq | 10,555,900 | 116,872,299 | -0.45% |
| 2025-07-09 | 11.17 | 11.55 | 11.15 | 11.22 | 11.02 | qfq | 13,972,300 | 158,391,527 | -0.53% |
| 2025-07-08 | 10.90 | 11.55 | 10.75 | 11.28 | 11.08 | qfq | 20,034,640 | 223,424,424 | 3.96% |
| 2025-07-07 | 10.61 | 10.98 | 10.40 | 10.85 | 10.66 | qfq | 14,037,353 | 150,575,944 | 0.00% |
| 2025-07-04 | 11.03 | 11.26 | 10.80 | 10.85 | 10.66 | qfq | 23,871,427 | 263,118,789 | 0.18% |
| 2025-07-03 | 10.24 | 11.28 | 10.22 | 10.83 | 10.64 | qfq | 21,140,750 | 227,603,056 | 5.45% |
| 2025-07-02 | 10.22 | 10.43 | 10.19 | 10.27 | 10.09 | qfq | 5,814,200 | 59,837,078 | 0.29% |
| 2025-07-01 | 10.24 | 10.31 | 10.15 | 10.24 | 10.06 | qfq | 5,262,193 | 53,848,135 | 0.00% |
| 2025-06-30 | 10.32 | 10.41 | 10.15 | 10.24 | 10.06 | qfq | 9,824,376 | 100,317,746 | -0.68% |
| 2025-06-27 | 9.98 | 10.59 | 9.98 | 10.31 | 10.13 | qfq | 10,620,900 | 109,127,140 | 3.93% |
| 2025-06-26 | 10.07 | 10.07 | 9.91 | 9.92 | 9.74 | qfq | 2,459,976 | 24,571,236 | -1.10% |
| 2025-06-25 | 10.00 | 10.06 | 9.93 | 10.03 | 9.85 | qfq | 2,828,300 | 28,277,395 | 0.70% |
| 2025-06-24 | 9.74 | 9.98 | 9.74 | 9.96 | 9.78 | qfq | 2,898,400 | 28,777,912 | 1.94% |
| 2025-06-23 | 9.65 | 9.79 | 9.60 | 9.77 | 9.60 | qfq | 2,615,802 | 25,422,312 | 0.83% |
| 2025-06-20 | 9.74 | 9.84 | 9.68 | 9.69 | 9.52 | qfq | 2,078,700 | 20,231,470 | -0.62% |
| 2025-06-19 | 9.87 | 9.93 | 9.71 | 9.75 | 9.58 | qfq | 2,583,000 | 25,322,802 | -1.32% |
| 2025-06-18 | 9.89 | 9.92 | 9.78 | 9.88 | 9.70 | qfq | 1,869,022 | 18,393,919 | -0.50% |
| 2025-06-17 | 9.99 | 10.02 | 9.88 | 9.93 | 9.75 | qfq | 2,714,100 | 26,917,213 | -0.70% |
| 2025-06-16 | 9.98 | 10.03 | 9.94 | 10.00 | 9.82 | qfq | 2,322,500 | 23,221,092 | 0.30% |
| 2025-06-13 | 10.23 | 10.23 | 9.94 | 9.97 | 9.79 | qfq | 4,702,100 | 47,255,133 | -2.83% |
| 2025-06-12 | 10.23 | 10.38 | 10.13 | 10.26 | 10.08 | qfq | 4,917,800 | 50,401,185 | 0.20% |
| 2025-06-11 | 10.25 | 10.33 | 10.21 | 10.24 | 10.06 | qfq | 3,382,400 | 34,750,576 | -1.06% |
| 2025-06-10 | 10.48 | 10.50 | 10.21 | 10.35 | 10.02 | qfq | 4,289,800 | 44,415,497 | -0.96% |
| 2025-06-09 | 10.26 | 10.49 | 10.23 | 10.45 | 10.12 | qfq | 4,022,413 | 41,740,325 | 1.85% |
| 2025-06-06 | 10.33 | 10.34 | 10.18 | 10.26 | 9.93 | qfq | 2,733,439 | 27,960,620 | -0.10% |
| 2025-06-05 | 10.29 | 10.43 | 10.20 | 10.27 | 9.94 | qfq | 3,261,661 | 33,489,850 | -0.19% |
| 2025-06-04 | 10.27 | 10.44 | 10.20 | 10.29 | 9.96 | qfq | 3,717,800 | 38,280,390 | 0.29% |
| 2025-06-03 | 10.20 | 10.28 | 10.16 | 10.26 | 9.93 | qfq | 2,474,500 | 25,315,401 | 0.39% |
| 2025-05-30 | 10.45 | 10.50 | 10.20 | 10.22 | 9.89 | qfq | 3,412,605 | 35,091,692 | -2.67% |
| 2025-05-29 | 10.39 | 10.59 | 10.33 | 10.50 | 10.16 | qfq | 3,752,705 | 39,363,479 | 1.25% |
| 2025-05-28 | 10.46 | 10.53 | 10.33 | 10.37 | 10.04 | qfq | 2,887,796 | 29,996,620 | -0.86% |
| 2025-05-27 | 10.32 | 10.53 | 10.19 | 10.46 | 10.12 | qfq | 3,600,347 | 37,347,733 | 1.26% |
| 2025-05-26 | 10.26 | 10.37 | 10.18 | 10.33 | 10.00 | qfq | 3,343,200 | 34,391,782 | 0.29% |
| 2025-05-23 | 10.31 | 10.66 | 10.30 | 10.30 | 9.97 | qfq | 4,480,400 | 46,851,070 | -0.58% |
| 2025-05-22 | 10.50 | 10.66 | 10.32 | 10.36 | 10.03 | qfq | 4,552,000 | 47,580,947 | -2.17% |
| 2025-05-21 | 10.70 | 10.85 | 10.42 | 10.59 | 10.25 | qfq | 6,280,000 | 66,636,636 | -0.84% |
| 2025-05-20 | 10.55 | 10.72 | 10.44 | 10.68 | 10.34 | qfq | 5,512,734 | 58,478,513 | 0.75% |
| 2025-05-19 | 10.32 | 10.67 | 10.20 | 10.60 | 10.26 | qfq | 6,985,313 | 73,124,077 | 2.81% |
| 2025-05-16 | 10.23 | 10.48 | 10.20 | 10.31 | 9.98 | qfq | 3,703,500 | 38,399,661 | 0.59% |
| 2025-05-15 | 10.20 | 10.31 | 10.15 | 10.25 | 9.92 | qfq | 2,699,500 | 27,654,859 | 0.20% |
| 2025-05-14 | 10.37 | 10.37 | 10.17 | 10.23 | 9.90 | qfq | 2,865,800 | 29,340,580 | -0.97% |
| 2025-05-13 | 10.48 | 10.61 | 10.31 | 10.33 | 10.00 | qfq | 4,900,947 | 51,134,701 | 0.00% |
| 2025-05-12 | 10.30 | 10.36 | 10.22 | 10.33 | 10.00 | qfq | 3,718,590 | 38,283,796 | 1.57% |
| 2025-05-09 | 10.26 | 10.27 | 10.10 | 10.17 | 9.84 | qfq | 3,259,800 | 33,173,871 | -0.97% |
| 2025-05-08 | 10.11 | 10.28 | 10.04 | 10.27 | 9.94 | qfq | 4,432,700 | 45,333,660 | 1.78% |
| 2025-05-07 | 10.18 | 10.28 | 10.02 | 10.09 | 9.77 | qfq | 4,270,222 | 43,312,505 | -0.30% |
| 2025-05-06 | 9.99 | 10.12 | 9.99 | 10.12 | 9.80 | qfq | 4,896,522 | 49,202,237 | 1.61% |
| 2025-04-30 | 9.94 | 10.08 | 9.93 | 9.96 | 9.64 | qfq | 2,976,566 | 29,811,122 | 0.71% |
| 2025-04-29 | 9.70 | 9.96 | 9.67 | 9.89 | 9.57 | qfq | 3,831,429 | 37,895,777 | 2.06% |
| 2025-04-28 | 9.99 | 10.01 | 9.65 | 9.69 | 9.38 | qfq | 4,718,100 | 46,020,484 | -3.20% |
| 2025-04-25 | 10.01 | 10.29 | 9.91 | 10.01 | 9.69 | qfq | 6,055,800 | 60,975,737 | 0.20% |
| 2025-04-24 | 9.97 | 10.14 | 9.84 | 9.99 | 9.67 | qfq | 4,471,050 | 44,652,216 | 0.20% |
| 2025-04-23 | 9.90 | 10.04 | 9.86 | 9.97 | 9.65 | qfq | 3,027,500 | 30,176,113 | 1.12% |
| 2025-04-22 | 9.78 | 9.94 | 9.74 | 9.86 | 9.54 | qfq | 3,346,163 | 32,860,900 | 1.13% |
| 2025-04-21 | 9.65 | 9.75 | 9.58 | 9.75 | 9.44 | qfq | 2,773,063 | 26,832,581 | 1.04% |
| 2025-04-18 | 9.72 | 9.95 | 9.57 | 9.65 | 9.34 | qfq | 3,154,200 | 30,488,363 | -0.72% |
| 2025-04-17 | 9.64 | 9.82 | 9.47 | 9.72 | 9.41 | qfq | 2,396,900 | 23,372,269 | 0.41% |
| 2025-04-16 | 9.79 | 9.85 | 9.46 | 9.68 | 9.37 | qfq | 3,401,500 | 32,794,074 | -0.92% |
| 2025-04-15 | 9.70 | 9.85 | 9.61 | 9.77 | 9.46 | qfq | 3,674,926 | 35,801,021 | 0.72% |
| 2025-04-14 | 9.63 | 9.82 | 9.53 | 9.70 | 9.39 | qfq | 3,983,700 | 38,676,010 | 2.43% |
| 2025-04-11 | 9.40 | 9.58 | 9.33 | 9.47 | 9.17 | qfq | 3,471,817 | 32,946,161 | -0.42% |
| 2025-04-10 | 9.47 | 9.68 | 9.41 | 9.51 | 9.21 | qfq | 5,173,989 | 49,354,621 | 2.92% |
| 2025-04-09 | 8.88 | 9.35 | 8.36 | 9.24 | 8.94 | qfq | 6,763,737 | 60,353,388 | 2.33% |
| 2025-04-08 | 8.85 | 9.26 | 8.80 | 9.03 | 8.74 | qfq | 6,067,100 | 54,886,148 | 2.85% |
| 2025-04-07 | 10.39 | 10.39 | 8.78 | 8.78 | 8.50 | qfq | 10,436,600 | 97,621,174 | -19.96% |
| 2025-04-03 | 10.95 | 11.05 | 10.85 | 10.97 | 10.62 | qfq | 5,097,500 | 55,750,119 | -0.99% |
| 2025-04-02 | 10.85 | 11.08 | 10.82 | 11.08 | 10.73 | qfq | 5,409,417 | 59,540,724 | 1.74% |
| 2025-04-01 | 10.77 | 11.04 | 10.77 | 10.89 | 10.54 | qfq | 4,719,925 | 51,603,768 | 1.11% |
| 2025-03-31 | 10.75 | 10.99 | 10.61 | 10.77 | 10.43 | qfq | 4,348,032 | 46,837,389 | -0.46% |
| 2025-03-28 | 10.88 | 10.97 | 10.75 | 10.82 | 10.47 | qfq | 2,864,100 | 31,092,881 | -0.55% |
| 2025-03-27 | 11.00 | 11.02 | 10.81 | 10.88 | 10.53 | qfq | 3,179,337 | 34,699,974 | -1.09% |
| 2025-03-26 | 10.80 | 11.05 | 10.75 | 11.00 | 10.65 | qfq | 2,937,300 | 32,242,651 | 1.38% |
| 2025-03-25 | 10.86 | 10.97 | 10.74 | 10.85 | 10.50 | qfq | 3,349,424 | 36,397,346 | -0.18% |
| 2025-03-24 | 11.01 | 11.07 | 10.64 | 10.87 | 10.52 | qfq | 5,089,229 | 55,312,126 | -1.18% |
| 2025-03-21 | 11.20 | 11.25 | 10.96 | 11.00 | 10.65 | qfq | 5,971,706 | 66,250,735 | -2.14% |
| 2025-03-20 | 11.30 | 11.40 | 11.23 | 11.24 | 10.88 | qfq | 6,157,300 | 69,707,574 | -0.44% |
| 2025-03-19 | 11.28 | 11.34 | 11.22 | 11.29 | 10.93 | qfq | 5,527,500 | 62,385,285 | 0.18% |
| 2025-03-18 | 11.18 | 11.33 | 11.16 | 11.27 | 10.91 | qfq | 6,851,000 | 76,902,844 | -0.27% |
| 2025-03-17 | 11.07 | 11.43 | 11.00 | 11.30 | 10.94 | qfq | 12,932,937 | 145,744,413 | 2.63% |
| 2025-03-14 | 10.70 | 11.05 | 10.58 | 11.01 | 10.66 | qfq | 8,857,463 | 96,326,263 | 3.09% |
| 2025-03-13 | 10.72 | 10.76 | 10.54 | 10.68 | 10.34 | qfq | 4,684,663 | 49,785,404 | -0.74% |
| 2025-03-12 | 10.85 | 10.88 | 10.72 | 10.76 | 10.42 | qfq | 5,176,740 | 55,723,063 | -0.37% |
| 2025-03-11 | 10.60 | 10.80 | 10.51 | 10.80 | 10.45 | qfq | 5,738,831 | 61,474,972 | 0.47% |
| 2025-03-10 | 10.72 | 10.80 | 10.65 | 10.75 | 10.41 | qfq | 4,875,746 | 52,274,429 | 0.94% |
| 2025-03-07 | 10.75 | 10.84 | 10.59 | 10.65 | 10.31 | qfq | 6,588,624 | 70,627,143 | -1.39% |
| 2025-03-06 | 10.61 | 10.85 | 10.59 | 10.80 | 10.45 | qfq | 7,690,776 | 82,592,548 | 1.89% |
| 2025-03-05 | 10.66 | 10.70 | 10.40 | 10.60 | 10.26 | qfq | 7,640,852 | 80,349,343 | -1.21% |
| 2025-03-04 | 10.54 | 10.73 | 10.48 | 10.73 | 10.39 | qfq | 6,467,352 | 68,920,370 | 1.42% |
| 2025-03-03 | 10.61 | 10.89 | 10.55 | 10.58 | 10.24 | qfq | 10,243,112 | 109,348,850 | -0.09% |
| 2025-02-28 | 11.03 | 11.22 | 10.58 | 10.59 | 10.25 | qfq | 18,266,569 | 197,676,535 | -6.45% |
| 2025-02-27 | 11.28 | 12.05 | 11.23 | 11.32 | 10.96 | qfq | 29,493,431 | 339,897,744 | 6.59% |
| 2025-02-26 | 10.40 | 10.64 | 10.36 | 10.62 | 10.28 | qfq | 6,609,396 | 69,620,158 | 2.51% |
| 2025-02-25 | 10.36 | 10.52 | 10.30 | 10.36 | 10.03 | qfq | 5,527,100 | 57,436,287 | -0.48% |
| 2025-02-24 | 10.32 | 10.44 | 10.26 | 10.41 | 10.08 | qfq | 4,044,022 | 41,929,548 | 0.48% |
| 2025-02-21 | 10.40 | 10.42 | 10.20 | 10.36 | 10.03 | qfq | 5,423,100 | 55,992,512 | -0.29% |
| 2025-02-20 | 10.24 | 10.58 | 10.12 | 10.39 | 10.06 | qfq | 8,621,337 | 89,465,187 | 1.86% |
| 2025-02-19 | 9.93 | 10.23 | 9.93 | 10.20 | 9.87 | qfq | 3,812,300 | 38,635,797 | 2.72% |
| 2025-02-18 | 10.24 | 10.28 | 9.90 | 9.93 | 9.61 | qfq | 4,648,500 | 46,786,236 | -3.03% |
| 2025-02-17 | 10.15 | 10.24 | 10.13 | 10.24 | 9.91 | qfq | 4,660,621 | 47,502,880 | 0.49% |
| 2025-02-14 | 10.13 | 10.24 | 10.12 | 10.19 | 9.86 | qfq | 3,294,095 | 33,519,565 | 0.39% |
| 2025-02-13 | 10.27 | 10.42 | 10.14 | 10.15 | 9.82 | qfq | 5,174,842 | 53,042,753 | -0.68% |
| 2025-02-12 | 10.21 | 10.23 | 10.11 | 10.22 | 9.89 | qfq | 3,866,300 | 39,360,603 | 0.10% |
| 2025-02-11 | 10.13 | 10.24 | 10.08 | 10.21 | 9.88 | qfq | 4,852,619 | 49,320,192 | 0.59% |
| 2025-02-10 | 10.09 | 10.17 | 9.98 | 10.15 | 9.82 | qfq | 4,610,219 | 46,452,318 | 0.89% |
| 2025-02-07 | 10.03 | 10.18 | 9.96 | 10.06 | 9.74 | qfq | 4,552,345 | 45,924,999 | 0.30% |
| 2025-02-06 | 9.79 | 10.03 | 9.76 | 10.03 | 9.71 | qfq | 4,021,830 | 39,861,141 | 2.14% |
| 2025-02-05 | 9.85 | 9.88 | 9.76 | 9.82 | 9.51 | qfq | 3,144,058 | 30,844,738 | 0.92% |
| 2025-01-27 | 10.00 | 10.07 | 9.73 | 9.73 | 9.42 | qfq | 3,916,769 | 38,776,846 | -2.11% |
| 2025-01-24 | 9.85 | 9.96 | 9.75 | 9.94 | 9.62 | qfq | 3,449,612 | 34,065,511 | 0.91% |
| 2025-01-23 | 10.01 | 10.10 | 9.85 | 9.85 | 9.53 | qfq | 4,205,466 | 41,948,920 | -0.30% |
| 2025-01-22 | 10.06 | 10.15 | 9.84 | 9.88 | 9.56 | qfq | 4,202,800 | 41,755,291 | -2.27% |
| 2025-01-21 | 10.20 | 10.26 | 10.01 | 10.11 | 9.79 | qfq | 4,782,627 | 48,269,292 | -0.79% |
| 2025-01-20 | 10.02 | 10.21 | 9.98 | 10.19 | 9.86 | qfq | 6,797,712 | 68,788,763 | 1.90% |
| 2025-01-17 | 10.21 | 10.29 | 9.90 | 10.00 | 9.68 | qfq | 10,333,211 | 103,867,018 | -3.85% |
| 2025-01-16 | 9.94 | 10.78 | 9.94 | 10.40 | 10.07 | qfq | 14,682,180 | 152,878,492 | 5.16% |
| 2025-01-15 | 9.85 | 10.38 | 9.83 | 9.89 | 9.57 | qfq | 6,756,933 | 67,638,228 | 1.12% |
| 2025-01-14 | 9.48 | 9.78 | 9.46 | 9.78 | 9.47 | qfq | 3,427,407 | 33,071,740 | 4.26% |
| 2025-01-13 | 9.32 | 9.46 | 9.13 | 9.38 | 9.08 | qfq | 2,748,903 | 25,608,205 | -0.32% |
| 2025-01-10 | 9.93 | 9.97 | 9.40 | 9.41 | 9.11 | qfq | 4,259,322 | 41,000,964 | -4.95% |
| 2025-01-09 | 9.92 | 10.02 | 9.76 | 9.90 | 9.58 | qfq | 4,625,100 | 45,803,278 | -0.20% |
| 2025-01-08 | 9.66 | 9.96 | 9.43 | 9.92 | 9.60 | qfq | 4,543,900 | 44,256,076 | 2.37% |
| 2025-01-07 | 9.52 | 9.69 | 9.46 | 9.69 | 9.38 | qfq | 3,065,285 | 29,404,293 | 2.32% |
| 2025-01-06 | 9.48 | 9.62 | 9.11 | 9.47 | 9.17 | qfq | 3,919,203 | 36,975,555 | -0.11% |
| 2025-01-03 | 9.93 | 10.03 | 9.46 | 9.48 | 9.18 | qfq | 4,364,800 | 42,410,997 | -3.46% |
| 2025-01-02 | 10.00 | 10.23 | 9.72 | 9.82 | 9.51 | qfq | 4,361,200 | 43,490,614 | -2.00% |
| 2024-12-31 | 10.25 | 10.35 | 10.02 | 10.02 | 9.70 | qfq | 3,510,534 | 35,617,852 | -2.24% |
| 2024-12-30 | 10.45 | 10.45 | 10.14 | 10.25 | 9.92 | qfq | 3,276,648 | 33,588,743 | -1.82% |
| 2024-12-27 | 10.40 | 10.55 | 10.33 | 10.44 | 10.11 | qfq | 2,861,200 | 29,944,543 | 0.68% |
| 2024-12-26 | 10.30 | 10.48 | 10.28 | 10.37 | 10.04 | qfq | 2,993,222 | 31,115,074 | 0.48% |
| 2024-12-25 | 10.63 | 10.65 | 10.22 | 10.32 | 9.99 | qfq | 4,247,500 | 43,971,391 | -3.10% |
| 2024-12-24 | 10.59 | 10.80 | 10.54 | 10.65 | 10.31 | qfq | 3,354,200 | 35,735,617 | 0.85% |
| 2024-12-23 | 11.00 | 11.13 | 10.52 | 10.56 | 10.22 | qfq | 6,209,500 | 66,598,797 | -4.69% |
| 2024-12-20 | 10.81 | 11.30 | 10.77 | 11.08 | 10.73 | qfq | 6,836,160 | 76,187,005 | 2.69% |
| 2024-12-19 | 10.62 | 10.82 | 10.54 | 10.79 | 10.44 | qfq | 4,278,085 | 45,778,043 | 0.65% |
| 2024-12-18 | 10.74 | 10.82 | 10.51 | 10.72 | 10.38 | qfq | 4,879,354 | 52,195,520 | 0.00% |
| 2024-12-17 | 11.12 | 11.22 | 10.65 | 10.72 | 10.38 | qfq | 7,205,666 | 78,186,034 | -4.29% |
| 2024-12-16 | 11.34 | 11.56 | 11.14 | 11.20 | 10.84 | qfq | 6,933,266 | 78,585,449 | -1.23% |
| 2024-12-13 | 11.41 | 11.60 | 11.29 | 11.34 | 10.98 | qfq | 10,190,510 | 116,212,743 | -1.56% |
| 2024-12-12 | 11.25 | 11.62 | 11.17 | 11.52 | 11.15 | qfq | 10,533,371 | 120,267,407 | 2.31% |
| 2024-12-11 | 11.14 | 11.33 | 11.12 | 11.26 | 10.90 | qfq | 6,240,420 | 70,059,112 | 0.99% |
| 2024-12-10 | 11.40 | 11.50 | 11.13 | 11.15 | 10.79 | qfq | 10,213,696 | 115,652,239 | 0.81% |
| 2024-12-09 | 11.10 | 11.17 | 10.99 | 11.06 | 10.71 | qfq | 4,457,200 | 49,386,203 | -0.54% |
| 2024-12-06 | 11.03 | 11.19 | 10.97 | 11.12 | 10.76 | qfq | 6,269,100 | 69,576,030 | 0.82% |
| 2024-12-05 | 10.88 | 11.05 | 10.83 | 11.03 | 10.68 | qfq | 4,771,100 | 52,359,656 | 1.29% |
| 2024-12-04 | 11.05 | 11.13 | 10.83 | 10.89 | 10.54 | qfq | 5,738,761 | 63,129,289 | -1.54% |
| 2024-12-03 | 11.18 | 11.20 | 10.96 | 11.06 | 10.71 | qfq | 6,052,633 | 66,987,138 | -1.07% |
| 2024-12-02 | 11.17 | 11.25 | 10.98 | 11.18 | 10.82 | qfq | 9,667,059 | 107,606,620 | 0.81% |
| 2024-11-29 | 10.70 | 11.19 | 10.70 | 11.09 | 10.73 | qfq | 10,101,017 | 111,636,564 | 2.88% |
| 2024-11-28 | 10.81 | 10.99 | 10.70 | 10.78 | 10.43 | qfq | 6,120,035 | 66,516,408 | 1.03% |
| 2024-11-27 | 10.47 | 10.67 | 10.26 | 10.67 | 10.33 | qfq | 4,928,007 | 51,843,563 | 1.91% |
| 2024-11-26 | 10.64 | 10.74 | 10.45 | 10.47 | 10.13 | qfq | 3,961,389 | 41,917,439 | -1.60% |
| 2024-11-25 | 10.42 | 10.68 | 10.34 | 10.64 | 10.30 | qfq | 6,484,711 | 68,371,644 | 2.31% |
| 2024-11-22 | 10.93 | 11.21 | 10.40 | 10.40 | 10.07 | qfq | 10,938,845 | 118,411,893 | -5.63% |
| 2024-11-21 | 10.95 | 11.37 | 10.86 | 11.02 | 10.67 | qfq | 15,168,679 | 168,600,492 | 2.89% |
| 2024-11-20 | 10.40 | 10.76 | 10.37 | 10.71 | 10.37 | qfq | 5,413,350 | 57,287,789 | 2.29% |
| 2024-11-19 | 10.14 | 10.50 | 10.14 | 10.47 | 10.13 | qfq | 4,150,300 | 42,771,343 | 3.15% |
| 2024-11-18 | 10.44 | 10.55 | 10.05 | 10.15 | 9.82 | qfq | 5,869,176 | 60,156,184 | -2.40% |
| 2024-11-15 | 10.64 | 10.82 | 10.40 | 10.40 | 10.07 | qfq | 5,365,398 | 57,026,951 | -2.44% |
| 2024-11-14 | 11.01 | 11.09 | 10.65 | 10.66 | 10.32 | qfq | 5,422,270 | 58,864,022 | -3.53% |
| 2024-11-13 | 11.04 | 11.21 | 10.72 | 11.05 | 10.70 | qfq | 7,302,300 | 80,218,114 | -0.27% |
| 2024-11-12 | 11.30 | 11.33 | 11.00 | 11.08 | 10.73 | qfq | 10,313,170 | 115,457,732 | -0.98% |
| 2024-11-11 | 11.08 | 11.19 | 10.91 | 11.19 | 10.83 | qfq | 8,981,899 | 99,419,906 | 1.45% |
| 2024-11-08 | 11.25 | 11.32 | 10.99 | 11.03 | 10.68 | qfq | 10,226,500 | 113,732,702 | -1.08% |
| 2024-11-07 | 10.81 | 11.15 | 10.81 | 11.15 | 10.79 | qfq | 8,612,431 | 95,341,122 | 1.92% |
| 2024-11-06 | 11.10 | 11.16 | 10.84 | 10.94 | 10.59 | qfq | 10,114,794 | 111,180,898 | -1.44% |
| 2024-11-05 | 10.85 | 11.10 | 10.76 | 11.10 | 10.74 | qfq | 10,504,950 | 115,221,428 | 2.02% |
| 2024-11-04 | 10.85 | 10.92 | 10.72 | 10.88 | 10.53 | qfq | 8,898,337 | 96,145,407 | 1.21% |
| 2024-11-01 | 11.40 | 11.42 | 10.65 | 10.75 | 10.41 | qfq | 12,539,461 | 137,210,327 | -5.29% |
| 2024-10-31 | 11.42 | 11.61 | 11.26 | 11.35 | 10.99 | qfq | 15,528,418 | 176,799,204 | -1.48% |
| 2024-10-30 | 11.94 | 12.00 | 11.38 | 11.52 | 11.15 | qfq | 19,519,198 | 227,780,818 | -2.54% |
| 2024-10-29 | 12.70 | 12.95 | 11.78 | 11.82 | 11.44 | qfq | 35,685,273 | 442,227,164 | -3.19% |
| 2024-10-28 | 11.56 | 12.38 | 11.25 | 12.21 | 11.82 | qfq | 32,259,467 | 384,679,319 | 4.54% |
| 2024-10-25 | 10.90 | 11.97 | 10.73 | 11.68 | 11.31 | qfq | 28,333,784 | 323,893,828 | 9.57% |
| 2024-10-24 | 10.52 | 10.90 | 10.52 | 10.66 | 10.32 | qfq | 8,827,532 | 94,408,365 | 1.52% |
| 2024-10-23 | 10.75 | 11.04 | 10.47 | 10.50 | 10.16 | qfq | 9,670,894 | 103,325,971 | -2.05% |
| 2024-10-22 | 10.35 | 10.86 | 10.29 | 10.72 | 10.38 | qfq | 10,225,269 | 108,766,158 | 3.08% |
| 2024-10-21 | 10.38 | 10.52 | 10.21 | 10.40 | 10.07 | qfq | 9,485,153 | 98,304,480 | 0.10% |
| 2024-10-18 | 10.05 | 10.53 | 10.01 | 10.39 | 10.06 | qfq | 7,156,222 | 73,663,654 | 3.28% |
| 2024-10-17 | 10.25 | 10.41 | 10.06 | 10.06 | 9.74 | qfq | 6,059,699 | 62,100,665 | -1.57% |
| 2024-10-16 | 10.08 | 10.60 | 9.93 | 10.22 | 9.89 | qfq | 7,139,773 | 73,178,083 | -0.20% |
| 2024-10-15 | 10.11 | 10.75 | 10.08 | 10.24 | 9.91 | qfq | 10,557,928 | 109,931,264 | 0.39% |
| 2024-10-14 | 9.86 | 10.24 | 9.67 | 10.20 | 9.87 | qfq | 6,709,800 | 67,034,155 | 3.45% |
| 2024-10-11 | 10.19 | 10.29 | 9.72 | 9.86 | 9.54 | qfq | 4,951,862 | 49,450,537 | -3.14% |
| 2024-10-10 | 10.26 | 10.69 | 10.00 | 10.18 | 9.85 | qfq | 7,761,577 | 79,824,236 | 1.29% |
| 2024-10-09 | 11.20 | 11.20 | 10.04 | 10.05 | 9.73 | qfq | 12,040,439 | 128,054,635 | -14.10% |
| 2024-10-08 | 12.50 | 12.78 | 11.01 | 11.70 | 11.33 | qfq | 20,034,386 | 234,857,863 | 9.55% |
| 2024-09-30 | 9.80 | 10.84 | 9.63 | 10.68 | 10.34 | qfq | 16,057,437 | 164,734,510 | 12.42% |
| 2024-09-27 | 9.44 | 9.67 | 9.16 | 9.50 | 9.20 | qfq | 10,039,833 | 94,343,864 | 5.56% |
| 2024-09-26 | 8.65 | 9.00 | 8.61 | 9.00 | 8.71 | qfq | 4,832,478 | 42,785,626 | 3.57% |
| 2024-09-25 | 8.75 | 8.89 | 8.69 | 8.69 | 8.41 | qfq | 5,190,480 | 45,668,432 | -0.34% |
| 2024-09-24 | 8.47 | 8.86 | 8.34 | 8.72 | 8.44 | qfq | 5,174,913 | 44,424,564 | 3.56% |
| 2024-09-23 | 8.40 | 8.52 | 8.38 | 8.42 | 8.15 | qfq | 1,327,600 | 11,203,373 | 0.00% |
| 2024-09-20 | 8.41 | 8.45 | 8.34 | 8.42 | 8.15 | qfq | 1,690,251 | 14,193,321 | 0.00% |
| 2024-09-19 | 8.22 | 8.45 | 8.16 | 8.42 | 8.15 | qfq | 2,244,300 | 18,747,314 | 3.44% |
| 2024-09-18 | 8.25 | 8.28 | 8.00 | 8.14 | 7.88 | qfq | 1,701,100 | 13,771,468 | -0.73% |
| 2024-09-13 | 8.33 | 8.35 | 8.20 | 8.20 | 7.94 | qfq | 1,841,766 | 15,248,399 | -1.56% |
| 2024-09-12 | 8.53 | 8.59 | 8.33 | 8.33 | 8.06 | qfq | 1,123,922 | 9,466,015 | -0.95% |
| 2024-09-11 | 8.40 | 8.50 | 8.31 | 8.41 | 8.14 | qfq | 1,178,627 | 9,936,921 | 0.00% |
| 2024-09-10 | 8.38 | 8.46 | 8.30 | 8.41 | 8.14 | qfq | 1,497,100 | 12,550,031 | 0.48% |
| 2024-09-09 | 8.42 | 8.50 | 8.33 | 8.37 | 8.10 | qfq | 1,282,469 | 10,767,221 | -0.95% |
| 2024-09-06 | 8.63 | 8.66 | 8.41 | 8.45 | 8.18 | qfq | 1,829,399 | 15,617,192 | -1.97% |
| 2024-09-05 | 8.67 | 8.67 | 8.59 | 8.62 | 8.34 | qfq | 1,444,312 | 12,451,906 | 0.12% |
| 2024-09-04 | 8.58 | 8.71 | 8.58 | 8.61 | 8.33 | qfq | 1,786,900 | 15,453,692 | -0.58% |
| 2024-09-03 | 8.50 | 8.66 | 8.48 | 8.66 | 8.38 | qfq | 2,187,700 | 18,808,654 | 2.00% |
| 2024-09-02 | 8.60 | 8.70 | 8.46 | 8.49 | 8.22 | qfq | 2,639,190 | 22,685,211 | -1.28% |
| 2024-08-30 | 8.46 | 8.69 | 8.42 | 8.60 | 8.32 | qfq | 3,631,075 | 31,259,624 | 1.65% |
| 2024-08-29 | 8.31 | 8.49 | 8.28 | 8.46 | 8.19 | qfq | 2,037,800 | 17,139,651 | 1.32% |
| 2024-08-28 | 8.30 | 8.47 | 8.23 | 8.35 | 8.08 | qfq | 1,766,700 | 14,742,383 | 0.36% |
| 2024-08-27 | 8.38 | 8.56 | 8.29 | 8.32 | 8.05 | qfq | 2,688,400 | 22,622,676 | -0.72% |
| 2024-08-26 | 8.34 | 8.41 | 8.25 | 8.38 | 8.11 | qfq | 1,838,323 | 15,374,756 | 1.33% |
| 2024-08-23 | 8.26 | 8.34 | 8.11 | 8.27 | 8.01 | qfq | 1,746,590 | 14,331,608 | 0.85% |
| 2024-08-22 | 8.32 | 8.42 | 8.17 | 8.20 | 7.94 | qfq | 1,776,241 | 14,715,194 | -2.03% |
| 2024-08-21 | 8.39 | 8.44 | 8.34 | 8.37 | 8.10 | qfq | 1,036,685 | 8,694,937 | -0.12% |
| 2024-08-20 | 8.55 | 8.59 | 8.34 | 8.38 | 8.11 | qfq | 1,914,600 | 16,125,770 | -2.10% |
| 2024-08-19 | 8.65 | 8.72 | 8.53 | 8.56 | 8.29 | qfq | 2,221,900 | 19,145,968 | -1.04% |
| 2024-08-16 | 8.80 | 8.82 | 8.65 | 8.65 | 8.37 | qfq | 2,395,435 | 20,942,152 | -1.37% |
| 2024-08-15 | 8.71 | 8.82 | 8.57 | 8.77 | 8.49 | qfq | 2,800,300 | 24,394,714 | 0.80% |
| 2024-08-14 | 8.73 | 8.78 | 8.70 | 8.70 | 8.42 | qfq | 1,687,111 | 14,746,084 | -0.34% |
| 2024-08-13 | 8.60 | 8.73 | 8.58 | 8.73 | 8.45 | qfq | 2,112,800 | 18,264,796 | 0.92% |
| 2024-08-12 | 8.74 | 8.78 | 8.58 | 8.65 | 8.37 | qfq | 1,892,519 | 16,408,185 | -1.03% |
| 2024-08-09 | 8.78 | 8.88 | 8.74 | 8.74 | 8.46 | qfq | 1,997,000 | 17,601,617 | -0.34% |
| 2024-08-08 | 8.70 | 8.86 | 8.61 | 8.77 | 8.49 | qfq | 2,467,729 | 21,528,596 | -0.23% |
| 2024-08-07 | 8.85 | 8.87 | 8.76 | 8.79 | 8.51 | qfq | 2,408,114 | 21,204,844 | -0.68% |
| 2024-08-06 | 8.78 | 8.90 | 8.69 | 8.85 | 8.57 | qfq | 3,010,900 | 26,442,058 | 2.19% |
| 2024-08-05 | 8.94 | 9.10 | 8.66 | 8.66 | 8.38 | qfq | 4,304,953 | 38,239,535 | -3.78% |
| 2024-08-02 | 9.02 | 9.18 | 8.98 | 9.00 | 8.71 | qfq | 4,030,611 | 36,564,788 | -1.42% |
| 2024-08-01 | 9.16 | 9.35 | 9.11 | 9.13 | 8.84 | qfq | 7,013,014 | 64,549,796 | -0.54% |
| 2024-07-31 | 8.98 | 9.21 | 8.91 | 9.18 | 8.89 | qfq | 6,619,417 | 60,256,117 | 2.23% |
| 2024-07-30 | 9.04 | 9.11 | 8.97 | 8.98 | 8.69 | qfq | 5,904,300 | 53,314,924 | -2.07% |
| 2024-07-29 | 9.03 | 9.23 | 8.93 | 9.17 | 8.88 | qfq | 10,093,318 | 91,220,779 | -0.33% |
| 2024-07-26 | 8.95 | 9.96 | 8.88 | 9.20 | 8.91 | qfq | 12,611,132 | 118,406,772 | 6.98% |
| 2024-07-25 | 8.42 | 8.62 | 8.39 | 8.60 | 8.32 | qfq | 1,612,151 | 13,740,022 | 1.42% |
| 2024-07-24 | 8.62 | 8.71 | 8.48 | 8.48 | 8.21 | qfq | 2,282,327 | 19,577,815 | -2.30% |
| 2024-07-23 | 8.80 | 9.04 | 8.65 | 8.68 | 8.40 | qfq | 3,070,951 | 27,114,766 | -2.25% |
| 2024-07-22 | 8.95 | 9.01 | 8.82 | 8.88 | 8.60 | qfq | 2,935,000 | 26,159,845 | -0.78% |
| 2024-07-19 | 8.65 | 8.99 | 8.62 | 8.95 | 8.66 | qfq | 3,176,751 | 28,167,747 | 2.87% |
| 2024-07-18 | 8.70 | 8.75 | 8.51 | 8.70 | 8.42 | qfq | 2,446,660 | 21,143,972 | -0.46% |
| 2024-07-17 | 8.73 | 8.90 | 8.66 | 8.74 | 8.46 | qfq | 3,495,042 | 30,697,581 | -0.79% |
| 2024-07-16 | 8.62 | 9.07 | 8.57 | 8.81 | 8.53 | qfq | 4,965,176 | 43,879,435 | 1.73% |
| 2024-07-15 | 8.76 | 8.79 | 8.56 | 8.66 | 8.38 | qfq | 2,047,920 | 17,736,389 | -1.37% |
| 2024-07-12 | 8.83 | 8.86 | 8.69 | 8.78 | 8.50 | qfq | 1,820,210 | 15,956,486 | -0.45% |
| 2024-07-11 | 8.65 | 8.84 | 8.58 | 8.82 | 8.54 | qfq | 3,644,422 | 31,827,060 | 4.50% |
| 2024-07-10 | 8.58 | 8.75 | 8.44 | 8.44 | 8.17 | qfq | 2,329,123 | 19,923,491 | -1.63% |
| 2024-07-09 | 8.52 | 8.65 | 8.31 | 8.58 | 8.31 | qfq | 2,773,583 | 23,575,103 | 1.30% |
| 2024-07-08 | 8.83 | 8.83 | 8.44 | 8.47 | 8.20 | qfq | 2,366,366 | 20,223,610 | -4.19% |
| 2024-07-05 | 8.66 | 8.84 | 8.52 | 8.84 | 8.56 | qfq | 1,872,780 | 16,275,148 | 1.96% |
| 2024-07-04 | 8.88 | 8.95 | 8.65 | 8.67 | 8.39 | qfq | 2,521,860 | 22,160,691 | -2.69% |
| 2024-07-03 | 8.92 | 8.96 | 8.83 | 8.91 | 8.62 | qfq | 2,118,522 | 18,851,347 | -0.22% |
| 2024-07-02 | 8.97 | 9.06 | 8.88 | 8.93 | 8.64 | qfq | 2,319,660 | 20,804,918 | -0.45% |
| 2024-07-01 | 8.91 | 8.98 | 8.80 | 8.97 | 8.68 | qfq | 1,857,200 | 16,486,817 | 1.47% |
| 2024-06-28 | 8.82 | 9.02 | 8.78 | 8.84 | 8.56 | qfq | 2,485,690 | 22,181,482 | -0.45% |
| 2024-06-27 | 9.06 | 9.11 | 8.87 | 8.88 | 8.60 | qfq | 3,747,479 | 33,551,316 | -2.20% |
| 2024-06-26 | 8.86 | 9.08 | 8.78 | 9.08 | 8.79 | qfq | 2,715,316 | 24,381,631 | 2.48% |
| 2024-06-25 | 8.82 | 8.95 | 8.78 | 8.86 | 8.58 | qfq | 2,699,300 | 23,963,659 | 0.68% |
| 2024-06-24 | 9.12 | 9.15 | 8.77 | 8.80 | 8.52 | qfq | 3,403,248 | 30,385,768 | -4.14% |
| 2024-06-21 | 9.46 | 9.46 | 9.12 | 9.18 | 8.89 | qfq | 1,837,451 | 16,947,171 | -1.18% |
| 2024-06-20 | 9.65 | 9.65 | 9.25 | 9.29 | 8.99 | qfq | 3,126,526 | 29,335,001 | -3.33% |
| 2024-06-19 | 9.71 | 9.76 | 9.57 | 9.61 | 9.30 | qfq | 2,426,412 | 23,389,457 | -1.03% |
| 2024-06-18 | 9.62 | 9.72 | 9.53 | 9.71 | 9.40 | qfq | 2,929,432 | 28,262,763 | 0.94% |
| 2024-06-17 | 9.66 | 9.76 | 9.58 | 9.62 | 9.31 | qfq | 2,504,532 | 24,176,582 | -1.33% |
| 2024-06-14 | 9.62 | 9.84 | 9.56 | 9.75 | 9.44 | qfq | 3,137,642 | 30,628,760 | 0.41% |
| 2024-06-13 | 9.75 | 9.83 | 9.66 | 9.71 | 9.40 | qfq | 2,817,382 | 27,476,900 | -0.72% |
| 2024-06-12 | 9.54 | 9.83 | 9.49 | 9.78 | 9.47 | qfq | 2,828,953 | 27,472,790 | 2.73% |
| 2024-06-11 | 9.49 | 9.59 | 9.28 | 9.52 | 9.22 | qfq | 3,114,863 | 29,375,311 | -1.35% |
| 2024-06-07 | 9.48 | 9.73 | 9.40 | 9.65 | 9.34 | qfq | 3,899,488 | 37,281,487 | 1.90% |
| 2024-06-06 | 9.79 | 9.99 | 9.36 | 9.47 | 9.07 | qfq | 3,696,049 | 35,362,091 | -3.47% |
| 2024-06-05 | 10.04 | 10.07 | 9.81 | 9.81 | 9.40 | qfq | 2,426,766 | 24,076,233 | -2.29% |
| 2024-06-04 | 10.28 | 10.33 | 9.88 | 10.04 | 9.62 | qfq | 3,439,682 | 34,553,677 | -2.62% |
| 2024-06-03 | 10.30 | 10.43 | 10.17 | 10.31 | 9.87 | qfq | 3,679,373 | 37,913,664 | 0.19% |
| 2024-05-31 | 10.19 | 10.33 | 10.18 | 10.29 | 9.86 | qfq | 2,729,459 | 28,041,223 | 1.08% |
| 2024-05-30 | 10.27 | 10.28 | 10.16 | 10.18 | 9.75 | qfq | 2,381,500 | 24,302,076 | -0.78% |
| 2024-05-29 | 10.36 | 10.40 | 10.15 | 10.26 | 9.83 | qfq | 3,359,438 | 34,480,475 | -0.97% |
| 2024-05-28 | 10.64 | 10.64 | 10.33 | 10.36 | 9.92 | qfq | 3,986,960 | 41,570,050 | -2.54% |
| 2024-05-27 | 10.45 | 10.68 | 10.33 | 10.63 | 10.18 | qfq | 4,632,757 | 48,894,238 | 2.80% |
| 2024-05-24 | 10.82 | 10.85 | 10.33 | 10.34 | 9.90 | qfq | 7,275,827 | 76,196,372 | -4.70% |
| 2024-05-23 | 11.26 | 11.30 | 10.70 | 10.85 | 10.39 | qfq | 7,510,863 | 82,374,307 | -5.24% |
| 2024-05-22 | 11.31 | 11.49 | 11.28 | 11.45 | 10.97 | qfq | 3,690,302 | 41,976,572 | 0.53% |
| 2024-05-21 | 11.66 | 11.85 | 11.38 | 11.39 | 10.91 | qfq | 6,110,600 | 71,012,963 | -3.31% |
| 2024-05-20 | 11.60 | 11.86 | 11.47 | 11.78 | 11.28 | qfq | 6,199,988 | 72,232,828 | 0.26% |
| 2024-05-17 | 12.00 | 12.10 | 11.71 | 11.75 | 11.25 | qfq | 9,040,910 | 107,384,607 | -3.92% |
| 2024-05-16 | 11.86 | 12.43 | 11.61 | 12.23 | 11.71 | qfq | 13,510,645 | 161,438,939 | 1.24% |
| 2024-05-15 | 12.13 | 12.62 | 11.98 | 12.08 | 11.57 | qfq | 12,726,171 | 155,725,676 | -2.27% |
| 2024-05-14 | 11.99 | 12.55 | 11.81 | 12.36 | 11.84 | qfq | 15,701,794 | 191,117,568 | 1.39% |
| 2024-05-13 | 11.47 | 12.44 | 11.22 | 12.19 | 11.67 | qfq | 16,020,508 | 191,483,387 | 4.37% |
| 2024-05-10 | 11.32 | 11.74 | 11.15 | 11.68 | 11.19 | qfq | 9,493,417 | 109,314,904 | 3.00% |
| 2024-05-09 | 11.22 | 11.47 | 11.22 | 11.34 | 10.86 | qfq | 4,652,133 | 52,882,756 | 0.09% |
| 2024-05-08 | 11.60 | 11.73 | 11.28 | 11.33 | 10.85 | qfq | 6,392,223 | 73,168,975 | -2.33% |
| 2024-05-07 | 11.81 | 11.87 | 11.50 | 11.60 | 11.11 | qfq | 10,268,521 | 119,301,351 | -3.25% |
| 2024-05-06 | 11.58 | 12.09 | 11.35 | 11.99 | 11.48 | qfq | 14,839,597 | 174,719,527 | 3.81% |
| 2024-04-30 | 11.20 | 11.86 | 11.10 | 11.55 | 11.06 | qfq | 15,114,679 | 174,045,307 | 2.85% |
| 2024-04-29 | 10.90 | 11.23 | 10.78 | 11.23 | 10.76 | qfq | 9,308,686 | 103,037,199 | 3.12% |
| 2024-04-26 | 11.00 | 11.25 | 10.88 | 10.89 | 10.43 | qfq | 9,619,246 | 106,359,580 | -2.51% |
| 2024-04-25 | 11.11 | 11.19 | 10.98 | 11.17 | 10.70 | qfq | 9,153,784 | 101,505,889 | -1.85% |
| 2024-04-24 | 11.00 | 11.62 | 10.77 | 11.38 | 10.90 | qfq | 14,547,175 | 162,446,746 | 2.52% |
| 2024-04-23 | 10.85 | 11.10 | 10.75 | 11.10 | 10.63 | qfq | 10,872,641 | 119,026,658 | 0.73% |
| 2024-04-22 | 11.23 | 11.39 | 10.99 | 11.02 | 10.55 | qfq | 13,131,281 | 146,375,190 | -3.25% |
| 2024-04-19 | 11.80 | 11.80 | 11.05 | 11.39 | 10.91 | qfq | 27,305,975 | 308,986,288 | -6.33% |
| 2024-04-18 | 9.98 | 12.16 | 9.92 | 12.16 | 11.65 | qfq | 24,110,767 | 287,177,251 | 20.04% |
| 2024-04-17 | 9.80 | 10.14 | 9.63 | 10.13 | 9.70 | qfq | 6,179,059 | 61,488,639 | 8.69% |
| 2024-04-16 | 9.93 | 9.96 | 8.95 | 9.32 | 8.93 | qfq | 8,300,937 | 77,921,014 | -9.07% |
| 2024-04-15 | 10.70 | 10.92 | 10.07 | 10.25 | 9.82 | qfq | 10,258,606 | 107,442,909 | -7.32% |
| 2024-04-12 | 10.70 | 11.86 | 10.70 | 11.06 | 10.59 | qfq | 14,296,946 | 159,361,436 | 9.83% |
| 2024-04-11 | 9.97 | 10.18 | 9.94 | 10.07 | 9.64 | qfq | 1,610,600 | 16,277,810 | 0.50% |
| 2024-04-10 | 10.29 | 10.29 | 9.96 | 10.02 | 9.60 | qfq | 1,742,206 | 17,530,475 | -2.53% |
| 2024-04-09 | 10.05 | 10.34 | 10.05 | 10.28 | 9.85 | qfq | 1,807,296 | 18,458,767 | 2.29% |
| 2024-04-08 | 10.41 | 10.43 | 10.05 | 10.05 | 9.63 | qfq | 2,902,055 | 29,559,810 | -3.74% |
| 2024-04-03 | 10.60 | 10.65 | 10.34 | 10.44 | 10.00 | qfq | 2,380,114 | 24,931,334 | -1.97% |
| 2024-04-02 | 10.71 | 10.83 | 10.58 | 10.65 | 10.20 | qfq | 2,228,147 | 23,830,165 | -0.47% |
| 2024-04-01 | 10.48 | 10.70 | 10.48 | 10.70 | 10.25 | qfq | 3,301,901 | 35,072,375 | 2.20% |
| 2024-03-29 | 10.49 | 10.75 | 10.34 | 10.47 | 10.03 | qfq | 2,928,259 | 30,729,211 | 1.45% |
| 2024-03-28 | 10.15 | 10.44 | 10.14 | 10.32 | 9.88 | qfq | 3,538,919 | 36,586,454 | 1.88% |
| 2024-03-27 | 10.63 | 10.68 | 10.13 | 10.13 | 9.70 | qfq | 2,508,766 | 26,210,354 | -4.70% |
| 2024-03-26 | 10.60 | 10.70 | 10.47 | 10.63 | 10.18 | qfq | 2,241,516 | 23,713,815 | 0.19% |
| 2024-03-25 | 10.81 | 10.88 | 10.53 | 10.61 | 10.16 | qfq | 2,323,951 | 24,925,211 | -2.12% |
| 2024-03-22 | 11.13 | 11.17 | 10.82 | 10.84 | 10.38 | qfq | 3,313,679 | 36,193,899 | -2.43% |
| 2024-03-21 | 11.26 | 11.35 | 11.03 | 11.11 | 10.64 | qfq | 3,978,826 | 44,438,839 | -1.68% |
| 2024-03-20 | 11.17 | 11.31 | 11.17 | 11.30 | 10.82 | qfq | 2,713,035 | 30,557,984 | 0.98% |
| 2024-03-19 | 11.38 | 11.43 | 11.19 | 11.19 | 10.72 | qfq | 4,628,517 | 52,343,979 | -2.27% |
| 2024-03-18 | 11.55 | 11.58 | 11.28 | 11.45 | 10.97 | qfq | 6,111,825 | 69,622,937 | 0.26% |
| 2024-03-15 | 11.17 | 11.60 | 11.00 | 11.42 | 10.94 | qfq | 8,756,269 | 99,127,361 | 1.06% |
| 2024-03-14 | 10.97 | 11.87 | 10.80 | 11.30 | 10.82 | qfq | 10,269,411 | 115,932,782 | 3.96% |
| 2024-03-13 | 10.86 | 10.95 | 10.77 | 10.87 | 10.41 | qfq | 3,969,394 | 43,110,188 | -0.09% |
| 2024-03-12 | 10.76 | 10.94 | 10.73 | 10.88 | 10.42 | qfq | 4,127,203 | 44,799,070 | 0.65% |
| 2024-03-11 | 10.66 | 10.83 | 10.58 | 10.81 | 10.35 | qfq | 3,832,845 | 41,033,217 | 0.56% |
| 2024-03-08 | 10.77 | 10.92 | 10.64 | 10.75 | 10.30 | qfq | 3,162,502 | 33,998,912 | 0.94% |
| 2024-03-07 | 10.90 | 11.10 | 10.63 | 10.65 | 10.20 | qfq | 4,824,636 | 52,105,509 | -1.39% |
| 2024-03-06 | 10.51 | 10.88 | 10.46 | 10.80 | 10.34 | qfq | 5,172,209 | 55,302,719 | 1.69% |
| 2024-03-05 | 10.96 | 10.96 | 10.59 | 10.62 | 10.17 | qfq | 6,836,522 | 73,188,451 | -3.89% |
| 2024-03-04 | 11.05 | 11.17 | 10.79 | 11.05 | 10.58 | qfq | 6,883,517 | 75,821,802 | 1.19% |
| 2024-03-01 | 11.07 | 11.14 | 10.75 | 10.92 | 10.46 | qfq | 8,618,455 | 93,957,039 | -0.73% |
| 2024-02-29 | 10.52 | 11.12 | 10.50 | 11.00 | 10.54 | qfq | 10,709,029 | 116,833,612 | 1.66% |
| 2024-02-28 | 11.96 | 12.24 | 10.76 | 10.82 | 10.36 | qfq | 19,285,706 | 226,523,944 | -14.06% |
| 2024-02-27 | 12.92 | 13.63 | 12.15 | 12.59 | 12.06 | qfq | 26,570,576 | 345,732,531 | -1.02% |
| 2024-02-26 | 10.70 | 12.72 | 10.29 | 12.72 | 12.18 | qfq | 15,947,235 | 188,009,982 | 20.00% |
| 2024-02-23 | 10.53 | 10.75 | 10.06 | 10.60 | 10.15 | qfq | 6,852,675 | 71,160,036 | 3.72% |
| 2024-02-22 | 10.88 | 11.16 | 9.75 | 10.22 | 9.79 | qfq | 8,460,915 | 87,842,070 | 5.36% |
| 2024-02-21 | 9.34 | 9.86 | 9.20 | 9.70 | 9.29 | qfq | 3,666,794 | 35,321,722 | 3.97% |
| 2024-02-20 | 9.26 | 9.36 | 9.07 | 9.33 | 8.94 | qfq | 1,705,431 | 15,767,906 | 0.00% |
| 2024-02-19 | 9.25 | 9.48 | 9.18 | 9.33 | 8.94 | qfq | 2,796,310 | 26,052,282 | 2.30% |
| 2024-02-08 | 8.26 | 9.15 | 8.26 | 9.12 | 8.73 | qfq | 3,127,002 | 27,459,255 | 9.22% |
| 2024-02-07 | 8.36 | 8.64 | 8.22 | 8.35 | 8.00 | qfq | 3,556,888 | 29,983,330 | -0.12% |
| 2024-02-06 | 7.92 | 8.57 | 7.70 | 8.36 | 8.01 | qfq | 4,113,630 | 33,506,582 | 1.58% |
| 2024-02-05 | 9.00 | 9.09 | 7.95 | 8.23 | 7.88 | qfq | 4,196,454 | 35,194,466 | -10.15% |
| 2024-02-02 | 9.66 | 9.86 | 8.90 | 9.16 | 8.77 | qfq | 2,506,327 | 23,530,592 | -5.18% |
| 2024-02-01 | 9.77 | 9.86 | 9.35 | 9.66 | 9.25 | qfq | 2,482,665 | 23,874,647 | -1.02% |
| 2024-01-31 | 10.28 | 10.35 | 9.76 | 9.76 | 9.35 | qfq | 2,449,725 | 24,460,125 | -5.70% |
| 2024-01-30 | 10.79 | 10.85 | 10.33 | 10.35 | 9.91 | qfq | 2,338,666 | 24,676,540 | -4.43% |
| 2024-01-29 | 11.13 | 11.22 | 10.82 | 10.83 | 10.37 | qfq | 2,151,147 | 23,706,956 | -1.28% |
| 2024-01-26 | 10.96 | 11.12 | 10.82 | 10.97 | 10.51 | qfq | 1,959,947 | 21,596,685 | 0.09% |
| 2024-01-25 | 10.70 | 10.98 | 10.62 | 10.96 | 10.50 | qfq | 2,517,328 | 27,306,576 | 2.43% |
| 2024-01-24 | 10.45 | 10.77 | 10.25 | 10.70 | 10.25 | qfq | 3,492,936 | 36,938,947 | 2.69% |
| 2024-01-23 | 10.21 | 10.44 | 10.09 | 10.42 | 9.98 | qfq | 2,389,792 | 24,588,377 | 1.17% |
| 2024-01-22 | 10.80 | 10.97 | 10.17 | 10.30 | 9.86 | qfq | 3,474,510 | 36,880,666 | -7.46% |
| 2024-01-19 | 11.30 | 11.44 | 11.13 | 11.13 | 10.66 | qfq | 1,618,038 | 18,242,364 | -1.94% |
| 2024-01-18 | 11.61 | 11.61 | 10.99 | 11.35 | 10.87 | qfq | 3,199,451 | 36,055,561 | -2.24% |
| 2024-01-17 | 11.86 | 11.91 | 11.60 | 11.61 | 11.12 | qfq | 1,501,129 | 17,662,783 | -2.27% |
| 2024-01-16 | 12.13 | 12.13 | 11.76 | 11.88 | 11.38 | qfq | 3,304,490 | 39,391,142 | -1.66% |
| 2024-01-15 | 12.12 | 12.21 | 11.97 | 12.08 | 11.57 | qfq | 2,252,959 | 27,215,504 | -1.06% |
| 2024-01-12 | 12.27 | 12.43 | 12.19 | 12.21 | 11.69 | qfq | 3,117,303 | 38,389,078 | -0.65% |
| 2024-01-11 | 12.08 | 12.32 | 11.93 | 12.29 | 11.77 | qfq | 3,214,898 | 39,100,516 | 1.57% |
| 2024-01-10 | 12.25 | 12.29 | 12.02 | 12.10 | 11.59 | qfq | 2,610,968 | 31,703,324 | -1.06% |
| 2024-01-09 | 11.94 | 12.24 | 11.91 | 12.23 | 11.71 | qfq | 2,740,568 | 33,146,168 | 2.95% |
| 2024-01-08 | 12.16 | 12.24 | 11.88 | 11.88 | 11.38 | qfq | 2,377,535 | 28,631,262 | -2.70% |
| 2024-01-05 | 12.19 | 12.40 | 12.15 | 12.21 | 11.69 | qfq | 4,149,419 | 51,032,942 | -0.08% |
| 2024-01-04 | 12.21 | 12.33 | 12.15 | 12.22 | 11.70 | qfq | 2,033,178 | 24,884,211 | 0.08% |
| 2024-01-03 | 12.21 | 12.27 | 12.03 | 12.21 | 11.69 | qfq | 2,014,066 | 24,443,746 | 0.08% |
| 2024-01-02 | 12.22 | 12.28 | 12.16 | 12.20 | 11.68 | qfq | 1,192,343 | 14,579,757 | -0.16% |
| 2023-12-29 | 12.14 | 12.34 | 12.05 | 12.22 | 11.70 | qfq | 2,368,851 | 28,908,896 | 0.58% |
| 2023-12-28 | 11.85 | 12.34 | 11.82 | 12.15 | 11.64 | qfq | 3,190,742 | 38,770,132 | 2.10% |
| 2023-12-27 | 11.68 | 11.98 | 11.55 | 11.90 | 11.40 | qfq | 2,206,355 | 26,029,947 | 2.06% |
| 2023-12-26 | 11.96 | 11.96 | 11.66 | 11.66 | 11.17 | qfq | 1,651,045 | 19,436,269 | -2.10% |
| 2023-12-25 | 12.15 | 12.23 | 11.82 | 11.91 | 11.41 | qfq | 2,179,213 | 26,043,122 | -1.89% |
| 2023-12-22 | 12.24 | 12.43 | 12.12 | 12.14 | 11.63 | qfq | 2,188,918 | 26,802,342 | -0.98% |
| 2023-12-21 | 12.10 | 12.33 | 11.88 | 12.26 | 11.74 | qfq | 2,889,962 | 35,136,357 | 1.16% |
| 2023-12-20 | 12.18 | 12.44 | 12.12 | 12.12 | 11.61 | qfq | 2,460,991 | 30,284,814 | -0.66% |
| 2023-12-19 | 12.08 | 12.20 | 11.88 | 12.20 | 11.68 | qfq | 1,991,006 | 23,957,754 | 1.16% |
| 2023-12-18 | 12.18 | 12.27 | 12.03 | 12.06 | 11.55 | qfq | 1,053,204 | 12,749,017 | -1.23% |
| 2023-12-15 | 12.33 | 12.39 | 12.17 | 12.21 | 11.69 | qfq | 1,294,567 | 15,863,345 | -0.89% |
| 2023-12-14 | 12.38 | 12.49 | 12.31 | 12.32 | 11.80 | qfq | 1,157,043 | 14,343,802 | -0.56% |
| 2023-12-13 | 12.41 | 12.52 | 12.32 | 12.39 | 11.87 | qfq | 1,420,840 | 17,626,637 | -0.64% |
| 2023-12-12 | 12.38 | 12.49 | 12.34 | 12.47 | 11.94 | qfq | 1,509,838 | 18,741,589 | 0.48% |
| 2023-12-11 | 12.23 | 12.43 | 12.10 | 12.41 | 11.89 | qfq | 2,449,674 | 30,065,057 | 0.49% |
| 2023-12-08 | 12.50 | 12.63 | 12.31 | 12.35 | 11.83 | qfq | 2,992,680 | 37,333,797 | -1.52% |
| 2023-12-07 | 12.23 | 12.65 | 12.11 | 12.54 | 12.01 | qfq | 4,951,589 | 61,751,552 | 2.79% |
| 2023-12-06 | 12.05 | 12.25 | 12.04 | 12.20 | 11.68 | qfq | 1,330,892 | 16,198,647 | 0.99% |
| 2023-12-05 | 12.36 | 12.36 | 12.07 | 12.08 | 11.57 | qfq | 2,387,382 | 29,083,836 | -2.34% |
| 2023-12-04 | 12.47 | 12.53 | 12.37 | 12.37 | 11.85 | qfq | 1,870,177 | 23,262,248 | -0.88% |
| 2023-12-01 | 12.48 | 12.56 | 12.30 | 12.48 | 11.95 | qfq | 1,422,682 | 17,691,417 | 0.40% |
| 2023-11-30 | 12.52 | 12.60 | 12.34 | 12.43 | 11.90 | qfq | 1,793,356 | 22,279,874 | -1.04% |
| 2023-11-29 | 12.66 | 12.74 | 12.50 | 12.56 | 12.03 | qfq | 2,224,643 | 28,007,796 | -0.95% |
| 2023-11-28 | 12.27 | 12.70 | 12.22 | 12.68 | 12.14 | qfq | 4,256,434 | 53,308,670 | 3.09% |
| 2023-11-27 | 12.50 | 12.51 | 12.16 | 12.30 | 11.78 | qfq | 6,095,345 | 74,837,182 | -2.69% |
| 2023-11-24 | 12.84 | 12.90 | 12.57 | 12.64 | 12.11 | qfq | 2,273,292 | 28,778,051 | -1.40% |
| 2023-11-23 | 12.74 | 12.85 | 12.71 | 12.82 | 12.28 | qfq | 1,273,539 | 16,291,230 | 0.71% |
| 2023-11-22 | 12.93 | 12.93 | 12.73 | 12.73 | 12.19 | qfq | 2,302,542 | 29,508,659 | -1.70% |
| 2023-11-21 | 12.93 | 13.07 | 12.89 | 12.95 | 12.40 | qfq | 2,769,450 | 35,985,096 | -0.08% |
| 2023-11-20 | 12.89 | 12.96 | 12.76 | 12.96 | 12.41 | qfq | 2,313,697 | 29,755,435 | 0.70% |
| 2023-11-17 | 12.85 | 12.90 | 12.77 | 12.87 | 12.33 | qfq | 1,559,800 | 20,010,093 | 0.16% |
| 2023-11-16 | 12.91 | 13.01 | 12.82 | 12.85 | 12.31 | qfq | 1,864,600 | 24,022,194 | -0.93% |
| 2023-11-15 | 13.12 | 13.12 | 12.88 | 12.97 | 12.42 | qfq | 2,547,669 | 33,033,373 | 0.54% |
| 2023-11-14 | 12.80 | 12.95 | 12.75 | 12.90 | 12.35 | qfq | 2,345,814 | 30,152,718 | 0.70% |
| 2023-11-13 | 12.71 | 12.82 | 12.69 | 12.81 | 12.27 | qfq | 1,548,630 | 19,761,444 | 0.95% |
| 2023-11-10 | 12.72 | 12.78 | 12.63 | 12.69 | 12.15 | qfq | 1,303,809 | 16,558,925 | -0.39% |
| 2023-11-09 | 12.80 | 12.94 | 12.69 | 12.74 | 12.20 | qfq | 1,907,400 | 24,408,830 | -0.93% |
| 2023-11-08 | 12.78 | 12.88 | 12.68 | 12.86 | 12.32 | qfq | 2,658,088 | 33,989,639 | 0.63% |
| 2023-11-07 | 12.79 | 12.84 | 12.65 | 12.78 | 12.24 | qfq | 2,021,490 | 25,761,007 | -0.39% |
| 2023-11-06 | 12.63 | 12.84 | 12.63 | 12.83 | 12.29 | qfq | 2,788,041 | 35,527,237 | 1.74% |
| 2023-11-03 | 12.48 | 12.67 | 12.41 | 12.61 | 12.08 | qfq | 2,893,019 | 36,453,910 | 2.02% |
| 2023-11-02 | 12.63 | 12.74 | 12.36 | 12.36 | 11.84 | qfq | 3,175,504 | 39,641,937 | -2.83% |
| 2023-11-01 | 12.49 | 12.90 | 12.45 | 12.72 | 12.18 | qfq | 3,667,658 | 46,742,849 | 1.76% |
| 2023-10-31 | 12.59 | 12.65 | 12.41 | 12.50 | 11.97 | qfq | 2,343,952 | 29,314,900 | -1.26% |
| 2023-10-30 | 12.52 | 12.72 | 12.46 | 12.66 | 12.13 | qfq | 2,762,357 | 34,772,681 | -0.55% |
| 2023-10-27 | 12.31 | 12.84 | 12.31 | 12.73 | 12.19 | qfq | 3,756,787 | 47,345,129 | 2.41% |
| 2023-10-26 | 12.22 | 12.46 | 12.11 | 12.43 | 11.90 | qfq | 2,598,069 | 31,997,389 | 1.47% |
| 2023-10-25 | 12.19 | 12.38 | 12.19 | 12.25 | 11.73 | qfq | 2,339,773 | 28,709,744 | 0.49% |
| 2023-10-24 | 11.92 | 12.20 | 11.90 | 12.19 | 11.67 | qfq | 2,877,084 | 34,808,568 | 2.44% |
| 2023-10-23 | 12.45 | 12.45 | 11.80 | 11.90 | 11.40 | qfq | 3,414,962 | 41,135,415 | -4.57% |
| 2023-10-20 | 12.45 | 12.63 | 12.43 | 12.47 | 11.94 | qfq | 1,447,200 | 18,098,201 | -0.32% |
| 2023-10-19 | 12.56 | 12.75 | 12.47 | 12.51 | 11.98 | qfq | 1,677,830 | 21,139,888 | -0.48% |
| 2023-10-18 | 12.72 | 12.79 | 12.41 | 12.57 | 12.04 | qfq | 3,114,846 | 39,243,477 | -1.95% |
| 2023-10-17 | 12.90 | 12.98 | 12.69 | 12.82 | 12.28 | qfq | 2,064,514 | 26,390,219 | -0.62% |
| 2023-10-16 | 13.16 | 13.18 | 12.86 | 12.90 | 12.35 | qfq | 2,640,030 | 34,256,480 | -2.05% |
| 2023-10-13 | 13.57 | 13.58 | 13.10 | 13.17 | 12.61 | qfq | 4,184,464 | 55,463,127 | -3.09% |
| 2023-10-12 | 13.56 | 13.64 | 13.52 | 13.59 | 13.02 | qfq | 1,789,083 | 24,278,636 | 0.30% |
| 2023-10-11 | 13.45 | 13.64 | 13.40 | 13.55 | 12.98 | qfq | 2,342,889 | 31,741,133 | 0.59% |
| 2023-10-10 | 13.67 | 13.73 | 13.45 | 13.47 | 12.90 | qfq | 2,123,000 | 28,794,870 | -1.46% |
| 2023-10-09 | 13.70 | 13.76 | 13.62 | 13.67 | 13.09 | qfq | 1,790,795 | 24,493,131 | 0.00% |
| 2023-09-28 | 13.60 | 13.69 | 13.56 | 13.67 | 13.09 | qfq | 2,089,075 | 28,498,709 | 0.89% |
| 2023-09-27 | 13.46 | 13.67 | 13.44 | 13.55 | 12.98 | qfq | 2,164,000 | 29,350,587 | 0.52% |
| 2023-09-26 | 13.62 | 13.66 | 13.47 | 13.48 | 12.91 | qfq | 1,753,345 | 23,726,707 | -1.32% |
| 2023-09-25 | 13.61 | 13.74 | 13.60 | 13.66 | 13.08 | qfq | 1,802,991 | 24,635,049 | -0.22% |
| 2023-09-22 | 13.45 | 13.71 | 13.42 | 13.69 | 13.11 | qfq | 2,725,604 | 37,063,707 | 1.18% |
| 2023-09-21 | 13.83 | 13.87 | 13.51 | 13.53 | 12.96 | qfq | 2,894,671 | 39,512,533 | -2.03% |
| 2023-09-20 | 13.86 | 13.93 | 13.81 | 13.81 | 13.23 | qfq | 1,787,452 | 24,757,468 | -0.14% |
| 2023-09-19 | 14.14 | 14.16 | 13.79 | 13.83 | 13.25 | qfq | 4,398,405 | 61,302,041 | -2.33% |
| 2023-09-18 | 14.13 | 14.24 | 14.00 | 14.16 | 13.56 | qfq | 3,187,511 | 45,114,704 | 0.21% |
| 2023-09-15 | 14.11 | 14.18 | 14.02 | 14.13 | 13.53 | qfq | 2,197,282 | 30,986,070 | 0.43% |
| 2023-09-14 | 14.33 | 14.33 | 14.01 | 14.07 | 13.48 | qfq | 4,072,927 | 57,546,731 | -1.68% |
| 2023-09-13 | 14.36 | 14.43 | 14.15 | 14.31 | 13.71 | qfq | 4,121,383 | 58,826,449 | -0.76% |
| 2023-09-12 | 14.42 | 14.47 | 14.31 | 14.42 | 13.81 | qfq | 2,889,815 | 41,561,289 | -0.28% |
| 2023-09-11 | 14.40 | 14.50 | 14.24 | 14.46 | 13.85 | qfq | 3,795,785 | 54,635,495 | 0.63% |
| 2023-09-08 | 14.30 | 14.47 | 14.30 | 14.37 | 13.76 | qfq | 3,764,767 | 54,160,488 | 0.14% |
| 2023-09-07 | 14.64 | 14.68 | 14.32 | 14.35 | 13.74 | qfq | 5,492,700 | 79,341,829 | -2.25% |
| 2023-09-06 | 14.70 | 14.80 | 14.51 | 14.68 | 14.06 | qfq | 6,192,047 | 90,600,322 | -0.54% |
| 2023-09-05 | 14.93 | 15.04 | 14.71 | 14.76 | 14.14 | qfq | 7,685,752 | 113,984,371 | -2.19% |
| 2023-09-04 | 14.93 | 15.38 | 14.70 | 15.09 | 14.45 | qfq | 12,048,493 | 180,409,959 | 1.14% |
| 2023-09-01 | 14.73 | 15.17 | 14.72 | 14.92 | 14.29 | qfq | 9,734,299 | 145,735,294 | 0.67% |
| 2023-08-31 | 14.88 | 15.14 | 14.71 | 14.82 | 14.19 | qfq | 9,405,188 | 140,146,054 | 0.14% |
| 2023-08-30 | 14.99 | 14.99 | 14.60 | 14.80 | 14.17 | qfq | 9,353,729 | 138,273,692 | -0.54% |
| 2023-08-29 | 14.23 | 14.89 | 14.10 | 14.88 | 14.25 | qfq | 13,113,696 | 192,352,007 | 4.35% |
| 2023-08-28 | 14.88 | 15.01 | 14.20 | 14.26 | 13.66 | qfq | 13,240,137 | 194,042,175 | 0.56% |
| 2023-08-25 | 14.44 | 14.77 | 14.16 | 14.18 | 13.58 | qfq | 10,837,954 | 157,178,852 | 0.14% |
| 2023-08-24 | 14.34 | 14.34 | 14.01 | 14.16 | 13.56 | qfq | 8,889,712 | 126,016,535 | -2.68% |
| 2023-08-23 | 14.30 | 14.88 | 14.09 | 14.55 | 13.94 | qfq | 10,863,747 | 157,289,957 | 0.83% |
| 2023-08-22 | 14.70 | 14.92 | 13.98 | 14.43 | 13.82 | qfq | 11,042,565 | 159,070,978 | -2.63% |
| 2023-08-21 | 15.00 | 15.15 | 14.74 | 14.82 | 14.19 | qfq | 7,950,366 | 118,407,581 | 0.82% |
| 2023-08-18 | 14.56 | 14.98 | 14.55 | 14.70 | 14.08 | qfq | 10,085,911 | 149,401,937 | 0.14% |
| 2023-08-17 | 14.30 | 14.74 | 14.04 | 14.68 | 14.06 | qfq | 9,064,802 | 130,570,621 | 2.16% |
| 2023-08-16 | 14.56 | 14.80 | 14.33 | 14.37 | 13.76 | qfq | 8,476,879 | 123,284,093 | -2.84% |
| 2023-08-15 | 14.97 | 15.28 | 14.69 | 14.79 | 14.17 | qfq | 13,385,620 | 200,213,786 | 0.68% |
| 2023-08-14 | 14.31 | 14.69 | 14.26 | 14.69 | 14.07 | qfq | 6,279,535 | 91,188,223 | 2.16% |
| 2023-08-11 | 14.58 | 14.64 | 14.27 | 14.38 | 13.77 | qfq | 5,875,276 | 84,693,520 | -1.84% |
| 2023-08-10 | 14.55 | 14.77 | 14.44 | 14.65 | 14.03 | qfq | 8,168,114 | 119,601,996 | 1.95% |
| 2023-08-09 | 14.55 | 14.55 | 14.22 | 14.37 | 13.76 | qfq | 4,714,751 | 67,754,030 | -1.51% |
| 2023-08-08 | 14.39 | 14.61 | 14.28 | 14.59 | 13.97 | qfq | 5,574,766 | 80,582,671 | 1.25% |
| 2023-08-07 | 14.25 | 14.53 | 14.21 | 14.41 | 13.80 | qfq | 5,501,111 | 78,899,528 | 0.00% |
| 2023-08-04 | 14.94 | 15.06 | 14.41 | 14.41 | 13.80 | qfq | 14,412,226 | 210,426,799 | -3.61% |
| 2023-08-03 | 14.92 | 15.05 | 14.81 | 14.95 | 14.32 | qfq | 6,922,094 | 103,366,391 | -0.33% |
| 2023-08-02 | 15.10 | 15.32 | 14.86 | 15.00 | 14.37 | qfq | 9,576,180 | 143,697,391 | -1.32% |
| 2023-08-01 | 15.39 | 15.68 | 15.02 | 15.20 | 14.56 | qfq | 13,083,827 | 199,929,447 | -2.44% |
| 2023-07-31 | 15.51 | 15.68 | 15.30 | 15.58 | 14.92 | qfq | 18,148,242 | 280,976,398 | -1.02% |
| 2023-07-28 | 14.81 | 16.65 | 14.78 | 15.74 | 15.07 | qfq | 26,926,521 | 425,385,531 | 6.64% |
| 2023-07-27 | 15.21 | 15.38 | 14.68 | 14.76 | 14.14 | qfq | 11,177,875 | 166,443,949 | -3.47% |
| 2023-07-26 | 15.02 | 15.60 | 15.02 | 15.29 | 14.64 | qfq | 14,562,728 | 222,640,693 | 0.07% |
| 2023-07-25 | 14.58 | 15.68 | 14.50 | 15.28 | 14.63 | qfq | 17,894,822 | 271,535,991 | 5.74% |
| 2023-07-24 | 14.48 | 14.80 | 14.41 | 14.45 | 13.84 | qfq | 6,652,900 | 96,882,475 | -1.03% |
| 2023-07-21 | 15.03 | 15.10 | 14.48 | 14.60 | 13.98 | qfq | 9,988,617 | 147,063,162 | -2.67% |
| 2023-07-20 | 15.18 | 15.27 | 14.80 | 15.00 | 14.37 | qfq | 11,487,820 | 172,044,376 | -1.96% |
| 2023-07-19 | 14.94 | 15.36 | 14.55 | 15.30 | 14.65 | qfq | 14,829,245 | 223,171,771 | 2.48% |
| 2023-07-18 | 14.85 | 15.27 | 14.83 | 14.93 | 14.30 | qfq | 7,975,461 | 119,294,276 | -0.53% |