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
国科恒泰301370.SZ
最近收盘价8.712026-07-17
最近交易日2026-07-17
成交量（股）4,644,416
成交额（元）40,874,299
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.122 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-09 | cash_dividend | 0.118 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.03 | 9.08 | 8.63 | 8.71 | 8.71 | qfq | 4,644,416 | 40,874,299 | -3.44% |
| 2026-07-16 | 8.90 | 9.12 | 8.81 | 9.02 | 9.02 | qfq | 4,889,400 | 43,956,548 | 0.45% |
| 2026-07-15 | 8.79 | 9.07 | 8.66 | 8.98 | 8.98 | qfq | 7,453,300 | 66,754,839 | 1.24% |
| 2026-07-14 | 8.42 | 8.93 | 8.33 | 8.87 | 8.87 | qfq | 7,757,790 | 67,566,423 | 5.60% |
| 2026-07-13 | 8.39 | 8.61 | 8.32 | 8.40 | 8.40 | qfq | 4,284,836 | 36,060,631 | -1.18% |
| 2026-07-10 | 8.16 | 8.57 | 8.08 | 8.50 | 8.50 | qfq | 3,813,335 | 32,084,172 | 3.53% |
| 2026-07-09 | 8.26 | 8.43 | 8.13 | 8.21 | 8.21 | qfq | 2,037,400 | 16,780,323 | -1.44% |
| 2026-07-08 | 8.26 | 8.41 | 8.17 | 8.33 | 8.33 | qfq | 2,129,500 | 17,681,390 | 0.85% |
| 2026-07-07 | 8.55 | 8.60 | 8.26 | 8.26 | 8.26 | qfq | 2,583,700 | 21,577,049 | -3.28% |
| 2026-07-06 | 8.52 | 8.66 | 8.45 | 8.54 | 8.54 | qfq | 3,020,800 | 25,848,703 | 0.59% |
| 2026-07-03 | 8.35 | 8.52 | 8.35 | 8.49 | 8.49 | qfq | 2,906,400 | 24,598,685 | 1.68% |
| 2026-07-02 | 8.32 | 8.54 | 8.27 | 8.35 | 8.35 | qfq | 3,853,778 | 32,356,190 | 0.00% |
| 2026-07-01 | 8.11 | 8.44 | 7.97 | 8.35 | 8.35 | qfq | 4,470,910 | 36,908,553 | 3.21% |
| 2026-06-30 | 8.17 | 8.23 | 8.01 | 8.09 | 8.09 | qfq | 2,803,200 | 22,679,395 | -1.70% |
| 2026-06-29 | 8.13 | 8.30 | 7.89 | 8.23 | 8.23 | qfq | 3,450,400 | 28,083,220 | 1.11% |
| 2026-06-26 | 8.42 | 8.42 | 8.13 | 8.14 | 8.14 | qfq | 2,716,319 | 22,270,945 | -3.21% |
| 2026-06-25 | 8.53 | 8.56 | 8.26 | 8.41 | 8.41 | qfq | 3,231,002 | 27,102,734 | -1.87% |
| 2026-06-24 | 8.82 | 9.03 | 8.54 | 8.57 | 8.57 | qfq | 4,544,800 | 39,789,988 | -2.83% |
| 2026-06-23 | 8.63 | 8.95 | 8.54 | 8.82 | 8.82 | qfq | 4,004,402 | 35,351,881 | 1.85% |
| 2026-06-22 | 8.61 | 8.67 | 8.21 | 8.66 | 8.66 | qfq | 4,261,175 | 35,765,196 | 0.70% |
| 2026-06-18 | 8.64 | 8.72 | 8.52 | 8.60 | 8.60 | qfq | 2,034,300 | 17,526,774 | -0.58% |
| 2026-06-17 | 8.82 | 8.82 | 8.62 | 8.65 | 8.65 | qfq | 2,182,400 | 18,926,233 | -2.59% |
| 2026-06-16 | 8.92 | 8.92 | 8.74 | 8.88 | 8.76 | qfq | 2,508,900 | 22,129,092 | -0.56% |
| 2026-06-15 | 9.00 | 9.14 | 8.84 | 8.93 | 8.81 | qfq | 2,840,467 | 25,520,629 | -0.33% |
| 2026-06-12 | 8.86 | 9.01 | 8.77 | 8.96 | 8.84 | qfq | 2,728,967 | 24,335,925 | 1.24% |
| 2026-06-11 | 8.92 | 8.98 | 8.65 | 8.85 | 8.73 | qfq | 3,711,000 | 32,514,240 | -1.12% |
| 2026-06-10 | 9.08 | 9.13 | 8.81 | 8.95 | 8.83 | qfq | 2,965,598 | 26,524,440 | -1.86% |
| 2026-06-09 | 9.10 | 9.20 | 8.97 | 9.12 | 9.00 | qfq | 2,760,698 | 25,100,924 | 0.55% |
| 2026-06-08 | 9.21 | 9.41 | 8.96 | 9.07 | 8.95 | qfq | 4,128,967 | 37,823,406 | -3.41% |
| 2026-06-05 | 9.15 | 9.49 | 9.04 | 9.39 | 9.26 | qfq | 4,864,862 | 45,311,782 | 2.62% |
| 2026-06-04 | 9.12 | 9.35 | 8.99 | 9.15 | 9.03 | qfq | 3,422,134 | 31,197,575 | -0.44% |
| 2026-06-03 | 9.40 | 9.45 | 9.08 | 9.19 | 9.06 | qfq | 3,946,771 | 36,320,039 | -2.23% |
| 2026-06-02 | 9.57 | 9.66 | 9.37 | 9.40 | 9.27 | qfq | 3,333,550 | 31,618,939 | -1.78% |
| 2026-06-01 | 9.10 | 9.61 | 9.00 | 9.57 | 9.44 | qfq | 5,875,251 | 55,218,693 | 5.86% |
| 2026-05-29 | 9.10 | 9.16 | 9.02 | 9.04 | 8.92 | qfq | 2,796,454 | 25,429,755 | -0.88% |
| 2026-05-28 | 9.12 | 9.20 | 8.96 | 9.12 | 9.00 | qfq | 2,861,018 | 25,998,202 | 0.33% |
| 2026-05-27 | 9.33 | 9.33 | 9.03 | 9.09 | 8.97 | qfq | 3,416,257 | 31,136,343 | -2.15% |
| 2026-05-26 | 9.52 | 9.52 | 9.12 | 9.29 | 9.16 | qfq | 3,124,967 | 28,940,684 | -2.11% |
| 2026-05-25 | 9.53 | 9.78 | 9.37 | 9.49 | 9.36 | qfq | 2,717,402 | 25,838,845 | -0.32% |
| 2026-05-22 | 9.53 | 9.63 | 9.37 | 9.52 | 9.39 | qfq | 3,288,900 | 31,197,276 | -0.10% |
| 2026-05-21 | 9.81 | 9.94 | 9.48 | 9.53 | 9.40 | qfq | 3,607,450 | 35,104,233 | -2.85% |
| 2026-05-20 | 9.85 | 9.91 | 9.75 | 9.81 | 9.68 | qfq | 2,336,300 | 22,926,378 | -1.31% |
| 2026-05-19 | 9.80 | 9.96 | 9.74 | 9.94 | 9.80 | qfq | 4,107,726 | 40,574,023 | 1.43% |
| 2026-05-18 | 10.02 | 10.05 | 9.63 | 9.80 | 9.67 | qfq | 7,085,327 | 69,175,345 | -2.49% |
| 2026-05-15 | 10.16 | 10.22 | 9.98 | 10.05 | 9.91 | qfq | 3,454,782 | 34,873,484 | -1.08% |
| 2026-05-14 | 10.44 | 10.44 | 10.15 | 10.16 | 10.02 | qfq | 2,816,864 | 28,884,649 | -2.21% |
| 2026-05-13 | 10.51 | 10.51 | 10.37 | 10.39 | 10.25 | qfq | 3,132,367 | 32,674,250 | -0.48% |
| 2026-05-12 | 10.60 | 10.66 | 10.41 | 10.44 | 10.30 | qfq | 3,118,216 | 32,748,200 | -1.69% |
| 2026-05-11 | 10.54 | 10.64 | 10.45 | 10.62 | 10.48 | qfq | 3,925,414 | 41,388,552 | 1.05% |
| 2026-05-08 | 10.56 | 10.56 | 10.46 | 10.51 | 10.37 | qfq | 2,302,400 | 24,181,450 | 0.48% |
| 2026-05-07 | 10.57 | 10.59 | 10.45 | 10.46 | 10.32 | qfq | 3,380,829 | 35,529,225 | -0.66% |
| 2026-05-06 | 10.51 | 10.58 | 10.46 | 10.53 | 10.39 | qfq | 3,675,200 | 38,712,204 | 0.57% |
| 2026-04-30 | 10.41 | 10.51 | 10.32 | 10.47 | 10.33 | qfq | 3,397,400 | 35,450,726 | 0.58% |
| 2026-04-29 | 10.45 | 10.52 | 10.24 | 10.41 | 10.27 | qfq | 3,888,300 | 40,521,286 | -0.10% |
| 2026-04-28 | 10.32 | 10.58 | 10.27 | 10.42 | 10.28 | qfq | 4,169,500 | 43,450,235 | 0.97% |
| 2026-04-27 | 10.20 | 10.35 | 10.07 | 10.32 | 10.18 | qfq | 2,528,400 | 25,810,775 | 0.98% |
| 2026-04-24 | 10.16 | 10.22 | 10.05 | 10.22 | 10.08 | qfq | 2,285,500 | 23,192,477 | 0.69% |
| 2026-04-23 | 10.27 | 10.29 | 10.10 | 10.15 | 10.01 | qfq | 2,462,731 | 25,074,935 | -1.26% |
| 2026-04-22 | 10.25 | 10.31 | 10.19 | 10.28 | 10.14 | qfq | 2,206,700 | 22,608,402 | -0.19% |
| 2026-04-21 | 10.51 | 10.52 | 10.24 | 10.30 | 10.16 | qfq | 2,708,491 | 27,961,212 | -1.81% |
| 2026-04-20 | 10.43 | 10.52 | 10.35 | 10.49 | 10.35 | qfq | 2,431,400 | 25,426,916 | 0.58% |
| 2026-04-17 | 10.53 | 10.53 | 10.35 | 10.43 | 10.29 | qfq | 2,647,800 | 27,586,224 | -0.95% |
| 2026-04-16 | 10.60 | 10.63 | 10.42 | 10.53 | 10.39 | qfq | 4,904,435 | 51,475,981 | -1.40% |
| 2026-04-15 | 10.53 | 10.78 | 10.53 | 10.68 | 10.53 | qfq | 4,181,585 | 44,622,143 | 0.95% |
| 2026-04-14 | 10.58 | 10.60 | 10.45 | 10.58 | 10.44 | qfq | 2,617,600 | 27,532,190 | 1.44% |
| 2026-04-13 | 10.56 | 10.56 | 10.39 | 10.43 | 10.29 | qfq | 1,942,400 | 20,308,538 | -1.14% |
| 2026-04-10 | 10.57 | 10.67 | 10.49 | 10.55 | 10.41 | qfq | 2,656,435 | 28,132,508 | 0.76% |
| 2026-04-09 | 10.62 | 10.75 | 10.44 | 10.47 | 10.33 | qfq | 4,279,100 | 45,390,729 | -1.78% |
| 2026-04-08 | 10.57 | 10.75 | 10.52 | 10.66 | 10.51 | qfq | 3,631,900 | 38,612,137 | 1.91% |
| 2026-04-07 | 10.27 | 10.55 | 10.13 | 10.46 | 10.32 | qfq | 2,953,200 | 30,688,789 | 1.75% |
| 2026-04-03 | 10.59 | 10.60 | 10.28 | 10.28 | 10.14 | qfq | 3,398,404 | 35,289,385 | -2.84% |
| 2026-04-02 | 10.65 | 10.80 | 10.55 | 10.58 | 10.44 | qfq | 4,083,700 | 43,437,660 | -0.19% |
| 2026-04-01 | 10.46 | 10.60 | 10.31 | 10.60 | 10.46 | qfq | 2,812,700 | 29,565,705 | 2.02% |
| 2026-03-31 | 10.42 | 10.62 | 10.37 | 10.39 | 10.25 | qfq | 2,282,100 | 23,967,689 | -0.38% |
| 2026-03-30 | 10.36 | 10.47 | 10.25 | 10.43 | 10.29 | qfq | 1,941,100 | 20,193,064 | 0.48% |
| 2026-03-27 | 10.11 | 10.38 | 10.09 | 10.38 | 10.24 | qfq | 2,037,900 | 20,981,405 | 1.67% |
| 2026-03-26 | 10.34 | 10.47 | 10.16 | 10.21 | 10.07 | qfq | 2,511,700 | 25,880,504 | -1.26% |
| 2026-03-25 | 10.25 | 10.37 | 10.21 | 10.34 | 10.20 | qfq | 2,457,473 | 25,338,588 | 1.17% |
| 2026-03-24 | 10.00 | 10.24 | 9.90 | 10.22 | 10.08 | qfq | 3,433,700 | 34,571,510 | 3.65% |
| 2026-03-23 | 10.44 | 10.55 | 9.75 | 9.86 | 9.73 | qfq | 5,978,600 | 60,398,306 | -6.89% |
| 2026-03-20 | 10.86 | 11.00 | 10.57 | 10.59 | 10.45 | qfq | 3,297,848 | 35,437,796 | -2.58% |
| 2026-03-19 | 11.08 | 11.14 | 10.84 | 10.87 | 10.72 | qfq | 3,423,100 | 37,503,896 | -2.69% |
| 2026-03-18 | 11.08 | 11.18 | 11.01 | 11.17 | 11.02 | qfq | 2,449,500 | 27,165,713 | 1.09% |
| 2026-03-17 | 11.25 | 11.29 | 11.05 | 11.05 | 10.90 | qfq | 2,578,082 | 28,844,593 | -1.69% |
| 2026-03-16 | 11.21 | 11.28 | 11.14 | 11.24 | 11.09 | qfq | 2,329,878 | 26,117,962 | 0.63% |
| 2026-03-13 | 11.10 | 11.30 | 11.10 | 11.17 | 11.02 | qfq | 2,027,082 | 22,721,845 | 0.00% |
| 2026-03-12 | 11.24 | 11.29 | 11.13 | 11.17 | 11.02 | qfq | 2,046,468 | 22,954,426 | -0.89% |
| 2026-03-11 | 11.30 | 11.34 | 11.21 | 11.27 | 11.12 | qfq | 2,514,402 | 28,303,043 | -0.09% |
| 2026-03-10 | 11.19 | 11.29 | 11.18 | 11.28 | 11.13 | qfq | 2,137,082 | 24,045,912 | 1.08% |
| 2026-03-09 | 11.13 | 11.22 | 11.05 | 11.16 | 11.01 | qfq | 3,256,592 | 36,271,103 | -0.45% |
| 2026-03-06 | 11.00 | 11.23 | 10.96 | 11.21 | 11.06 | qfq | 2,502,612 | 27,954,465 | 1.63% |
| 2026-03-05 | 11.02 | 11.13 | 11.00 | 11.03 | 10.88 | qfq | 2,774,412 | 30,714,544 | 1.47% |
| 2026-03-04 | 10.96 | 11.05 | 10.83 | 10.87 | 10.72 | qfq | 3,369,800 | 36,802,984 | -1.36% |
| 2026-03-03 | 11.38 | 11.45 | 11.01 | 11.02 | 10.87 | qfq | 4,299,984 | 48,191,736 | -3.08% |
| 2026-03-02 | 11.58 | 11.60 | 11.28 | 11.37 | 11.21 | qfq | 4,835,044 | 55,182,665 | -2.90% |
| 2026-02-27 | 11.69 | 11.73 | 11.66 | 11.71 | 11.55 | qfq | 2,918,000 | 34,123,009 | 0.09% |
| 2026-02-26 | 11.62 | 11.75 | 11.58 | 11.70 | 11.54 | qfq | 3,730,667 | 43,578,459 | 0.69% |
| 2026-02-25 | 11.59 | 11.71 | 11.55 | 11.62 | 11.46 | qfq | 3,528,500 | 41,117,535 | 0.26% |
| 2026-02-24 | 11.52 | 11.62 | 11.48 | 11.59 | 11.43 | qfq | 2,896,480 | 33,454,102 | 1.49% |
| 2026-02-13 | 11.50 | 11.57 | 11.42 | 11.42 | 11.26 | qfq | 2,540,800 | 29,214,836 | -0.70% |
| 2026-02-12 | 11.58 | 11.61 | 11.44 | 11.50 | 11.34 | qfq | 3,008,700 | 34,693,262 | -0.86% |
| 2026-02-11 | 11.64 | 11.66 | 11.58 | 11.60 | 11.44 | qfq | 2,938,300 | 34,147,313 | -0.26% |
| 2026-02-10 | 11.69 | 11.75 | 11.57 | 11.63 | 11.47 | qfq | 3,954,800 | 46,099,292 | -0.34% |
| 2026-02-09 | 11.65 | 11.69 | 11.60 | 11.67 | 11.51 | qfq | 3,383,063 | 39,422,209 | 0.95% |
| 2026-02-06 | 11.51 | 11.67 | 11.51 | 11.56 | 11.40 | qfq | 2,681,300 | 31,108,795 | 0.00% |
| 2026-02-05 | 11.60 | 11.73 | 11.54 | 11.56 | 11.40 | qfq | 3,270,000 | 37,994,840 | -0.43% |
| 2026-02-04 | 11.56 | 11.67 | 11.54 | 11.61 | 11.45 | qfq | 3,741,000 | 43,434,071 | 0.17% |
| 2026-02-03 | 11.46 | 11.59 | 11.41 | 11.59 | 11.43 | qfq | 3,540,500 | 40,763,160 | 1.85% |
| 2026-02-02 | 11.50 | 11.67 | 11.37 | 11.38 | 11.22 | qfq | 4,177,000 | 48,181,721 | -2.07% |
| 2026-01-30 | 11.62 | 11.69 | 11.50 | 11.62 | 11.46 | qfq | 4,784,200 | 55,505,029 | -0.26% |
| 2026-01-29 | 11.67 | 11.89 | 11.55 | 11.65 | 11.49 | qfq | 5,247,900 | 61,364,529 | -1.02% |
| 2026-01-28 | 12.00 | 12.00 | 11.74 | 11.77 | 11.61 | qfq | 6,064,500 | 71,688,081 | -2.00% |
| 2026-01-27 | 12.12 | 12.17 | 11.68 | 12.01 | 11.85 | qfq | 8,222,861 | 97,821,464 | -1.64% |
| 2026-01-26 | 12.39 | 12.39 | 12.04 | 12.21 | 12.04 | qfq | 7,884,800 | 95,854,325 | -1.37% |
| 2026-01-23 | 12.22 | 12.59 | 12.22 | 12.38 | 12.21 | qfq | 8,009,899 | 99,233,241 | 1.64% |
| 2026-01-22 | 12.10 | 12.26 | 12.04 | 12.18 | 12.01 | qfq | 6,213,451 | 75,652,570 | 0.66% |
| 2026-01-21 | 12.04 | 12.31 | 12.00 | 12.10 | 11.94 | qfq | 7,165,200 | 86,951,064 | 0.08% |
| 2026-01-20 | 12.09 | 12.22 | 12.01 | 12.09 | 11.93 | qfq | 5,923,500 | 71,576,633 | -0.25% |
| 2026-01-19 | 11.96 | 12.17 | 11.96 | 12.12 | 11.95 | qfq | 6,197,755 | 74,831,315 | 0.92% |
| 2026-01-16 | 12.16 | 12.24 | 11.90 | 12.01 | 11.85 | qfq | 8,171,998 | 98,425,809 | -1.23% |
| 2026-01-15 | 12.34 | 12.37 | 12.05 | 12.16 | 11.99 | qfq | 9,711,098 | 118,395,005 | -2.33% |
| 2026-01-14 | 12.39 | 12.80 | 12.28 | 12.45 | 12.28 | qfq | 14,768,195 | 184,980,775 | -0.64% |
| 2026-01-13 | 12.55 | 13.13 | 12.50 | 12.53 | 12.36 | qfq | 17,343,522 | 220,611,762 | 0.08% |
| 2026-01-12 | 12.59 | 12.69 | 12.33 | 12.52 | 12.35 | qfq | 11,486,169 | 142,950,611 | -0.24% |
| 2026-01-09 | 12.27 | 12.73 | 12.27 | 12.55 | 12.38 | qfq | 11,535,468 | 144,312,479 | 2.28% |
| 2026-01-08 | 12.24 | 12.37 | 12.12 | 12.27 | 12.10 | qfq | 10,123,800 | 123,982,353 | 0.25% |
| 2026-01-07 | 12.21 | 12.28 | 12.07 | 12.24 | 12.07 | qfq | 8,579,505 | 104,541,440 | 0.49% |
| 2026-01-06 | 12.19 | 12.42 | 12.03 | 12.18 | 12.01 | qfq | 11,223,657 | 136,468,554 | 0.50% |
| 2026-01-05 | 11.70 | 12.18 | 11.70 | 12.12 | 11.95 | qfq | 11,674,855 | 140,341,674 | 3.77% |
| 2025-12-31 | 11.81 | 11.88 | 11.64 | 11.68 | 11.52 | qfq | 5,909,909 | 69,241,825 | -1.77% |
| 2025-12-30 | 11.61 | 11.96 | 11.32 | 11.89 | 11.73 | qfq | 14,836,646 | 173,268,407 | 1.54% |
| 2025-12-29 | 12.06 | 12.06 | 11.68 | 11.71 | 11.55 | qfq | 7,543,389 | 88,855,615 | -2.34% |
| 2025-12-26 | 12.21 | 12.32 | 11.95 | 11.99 | 11.83 | qfq | 10,962,534 | 132,599,011 | -1.32% |
| 2025-12-25 | 11.78 | 12.21 | 11.70 | 12.15 | 11.98 | qfq | 12,981,400 | 156,218,648 | 3.05% |
| 2025-12-24 | 11.80 | 11.87 | 11.66 | 11.79 | 11.63 | qfq | 7,712,300 | 90,801,933 | -0.17% |
| 2025-12-23 | 11.91 | 12.11 | 11.69 | 11.81 | 11.65 | qfq | 9,983,084 | 118,475,516 | -0.92% |
| 2025-12-22 | 12.07 | 12.07 | 11.80 | 11.92 | 11.76 | qfq | 9,159,073 | 108,957,845 | -1.32% |
| 2025-12-19 | 12.15 | 12.22 | 11.93 | 12.08 | 11.92 | qfq | 13,489,890 | 162,544,723 | -1.31% |
| 2025-12-18 | 11.69 | 12.39 | 11.66 | 12.24 | 12.07 | qfq | 21,202,358 | 258,410,768 | 4.17% |
| 2025-12-17 | 11.46 | 11.93 | 11.46 | 11.75 | 11.59 | qfq | 10,492,058 | 123,158,145 | 2.53% |
| 2025-12-16 | 11.50 | 11.65 | 11.26 | 11.46 | 11.30 | qfq | 4,295,100 | 49,105,665 | -0.52% |
| 2025-12-15 | 11.25 | 11.63 | 11.13 | 11.52 | 11.36 | qfq | 5,218,190 | 59,599,511 | 2.31% |
| 2025-12-12 | 11.37 | 11.46 | 11.23 | 11.26 | 11.11 | qfq | 5,351,469 | 60,705,492 | -1.40% |
| 2025-12-11 | 11.74 | 11.88 | 11.42 | 11.42 | 11.26 | qfq | 7,004,793 | 81,023,277 | -3.55% |
| 2025-12-10 | 11.45 | 11.96 | 11.43 | 11.84 | 11.68 | qfq | 9,341,158 | 109,519,670 | 2.69% |
| 2025-12-09 | 11.61 | 11.70 | 11.43 | 11.53 | 11.37 | qfq | 5,779,400 | 66,870,567 | -1.37% |
| 2025-12-08 | 11.89 | 11.94 | 11.67 | 11.69 | 11.53 | qfq | 6,325,008 | 74,389,155 | -0.76% |
| 2025-12-05 | 11.61 | 11.79 | 11.40 | 11.78 | 11.62 | qfq | 6,344,168 | 73,625,780 | 1.20% |
| 2025-12-04 | 11.69 | 11.91 | 11.60 | 11.64 | 11.48 | qfq | 7,773,027 | 91,014,640 | -0.85% |
| 2025-12-03 | 11.80 | 11.98 | 11.60 | 11.74 | 11.58 | qfq | 9,448,522 | 111,794,918 | -0.76% |
| 2025-12-02 | 11.61 | 11.91 | 11.58 | 11.83 | 11.67 | qfq | 8,996,104 | 105,951,094 | 1.20% |
| 2025-12-01 | 11.60 | 11.70 | 11.51 | 11.69 | 11.53 | qfq | 6,446,145 | 74,774,579 | 1.04% |
| 2025-11-28 | 11.40 | 11.75 | 11.30 | 11.57 | 11.41 | qfq | 6,976,654 | 80,601,295 | 1.14% |
| 2025-11-27 | 11.43 | 11.68 | 11.27 | 11.44 | 11.28 | qfq | 7,290,204 | 83,362,467 | -0.52% |
| 2025-11-26 | 11.42 | 11.69 | 11.39 | 11.50 | 11.34 | qfq | 7,932,789 | 91,560,150 | 0.88% |
| 2025-11-25 | 11.19 | 11.51 | 11.15 | 11.40 | 11.24 | qfq | 6,226,161 | 70,871,218 | 1.97% |
| 2025-11-24 | 11.20 | 11.25 | 11.09 | 11.18 | 11.03 | qfq | 5,186,592 | 58,021,245 | 1.36% |
| 2025-11-21 | 11.42 | 11.58 | 11.03 | 11.03 | 10.88 | qfq | 8,087,350 | 90,752,508 | -4.17% |
| 2025-11-20 | 11.60 | 11.66 | 11.33 | 11.51 | 11.35 | qfq | 8,547,302 | 98,277,214 | -0.35% |
| 2025-11-19 | 11.86 | 11.86 | 11.49 | 11.55 | 11.39 | qfq | 11,371,658 | 132,258,495 | -2.86% |
| 2025-11-18 | 12.02 | 12.47 | 11.79 | 11.89 | 11.73 | qfq | 12,927,602 | 154,770,542 | -1.98% |
| 2025-11-17 | 12.20 | 12.29 | 11.80 | 12.13 | 11.96 | qfq | 18,896,163 | 226,255,934 | -0.57% |
| 2025-11-14 | 11.62 | 12.78 | 11.59 | 12.20 | 12.03 | qfq | 26,597,644 | 325,538,366 | 4.54% |
| 2025-11-13 | 11.59 | 11.72 | 11.40 | 11.67 | 11.51 | qfq | 12,537,513 | 145,166,250 | 0.78% |
| 2025-11-12 | 11.42 | 11.73 | 11.42 | 11.58 | 11.42 | qfq | 13,004,187 | 150,698,782 | 0.87% |
| 2025-11-11 | 11.17 | 11.53 | 11.15 | 11.48 | 11.32 | qfq | 12,228,952 | 139,036,501 | 2.41% |
| 2025-11-10 | 11.10 | 11.43 | 11.01 | 11.21 | 11.06 | qfq | 10,716,883 | 120,336,498 | 0.90% |
| 2025-11-07 | 10.90 | 11.17 | 10.85 | 11.11 | 10.96 | qfq | 8,223,426 | 90,212,392 | 1.37% |
| 2025-11-06 | 10.93 | 11.04 | 10.82 | 10.96 | 10.81 | qfq | 7,808,218 | 85,331,721 | 0.27% |
| 2025-11-05 | 10.80 | 11.09 | 10.75 | 10.93 | 10.78 | qfq | 12,238,486 | 133,923,227 | 0.00% |
| 2025-11-04 | 10.61 | 11.18 | 10.51 | 10.93 | 10.78 | qfq | 16,466,753 | 179,260,155 | 2.53% |
| 2025-11-03 | 10.50 | 10.66 | 10.46 | 10.66 | 10.51 | qfq | 4,475,350 | 47,207,120 | 1.62% |
| 2025-10-31 | 10.47 | 10.54 | 10.43 | 10.49 | 10.35 | qfq | 4,753,000 | 49,869,598 | 0.67% |
| 2025-10-30 | 10.58 | 10.58 | 10.42 | 10.42 | 10.28 | qfq | 6,243,663 | 65,435,418 | -1.61% |
| 2025-10-29 | 10.66 | 10.70 | 10.41 | 10.59 | 10.45 | qfq | 7,450,086 | 78,491,948 | -2.49% |
| 2025-10-28 | 10.75 | 10.95 | 10.70 | 10.86 | 10.71 | qfq | 5,285,400 | 57,339,455 | 0.65% |
| 2025-10-27 | 10.80 | 10.84 | 10.71 | 10.79 | 10.64 | qfq | 3,605,300 | 38,832,253 | 0.37% |
| 2025-10-24 | 10.73 | 10.83 | 10.72 | 10.75 | 10.60 | qfq | 3,749,769 | 40,338,986 | -0.37% |
| 2025-10-23 | 10.68 | 10.80 | 10.59 | 10.79 | 10.64 | qfq | 3,656,719 | 39,091,580 | 0.84% |
| 2025-10-22 | 10.69 | 10.88 | 10.66 | 10.70 | 10.55 | qfq | 4,028,419 | 43,282,868 | 0.00% |
| 2025-10-21 | 10.53 | 10.72 | 10.49 | 10.70 | 10.55 | qfq | 4,626,526 | 49,159,748 | 1.81% |
| 2025-10-20 | 10.46 | 10.57 | 10.45 | 10.51 | 10.37 | qfq | 2,976,059 | 31,263,054 | 1.06% |
| 2025-10-17 | 10.57 | 10.67 | 10.39 | 10.40 | 10.26 | qfq | 3,141,195 | 33,057,548 | -1.79% |
| 2025-10-16 | 10.75 | 10.79 | 10.57 | 10.59 | 10.45 | qfq | 2,990,880 | 31,874,392 | -1.30% |
| 2025-10-15 | 10.68 | 10.82 | 10.64 | 10.73 | 10.58 | qfq | 4,231,459 | 45,459,512 | 0.19% |
| 2025-10-14 | 10.72 | 10.84 | 10.64 | 10.71 | 10.56 | qfq | 4,971,700 | 53,276,896 | 0.00% |
| 2025-10-13 | 10.59 | 10.76 | 10.23 | 10.71 | 10.56 | qfq | 4,573,670 | 48,400,059 | -1.02% |
| 2025-10-10 | 10.73 | 10.83 | 10.70 | 10.82 | 10.67 | qfq | 4,281,450 | 46,162,059 | 0.74% |
| 2025-10-09 | 10.73 | 10.80 | 10.61 | 10.74 | 10.59 | qfq | 3,395,445 | 36,397,353 | 0.00% |
| 2025-09-30 | 10.65 | 10.78 | 10.65 | 10.74 | 10.59 | qfq | 3,811,650 | 40,909,304 | 0.85% |
| 2025-09-29 | 10.60 | 10.66 | 10.39 | 10.65 | 10.50 | qfq | 3,963,100 | 41,861,614 | 0.76% |
| 2025-09-26 | 10.73 | 10.73 | 10.56 | 10.57 | 10.43 | qfq | 4,458,672 | 47,393,142 | -1.49% |
| 2025-09-25 | 10.81 | 10.92 | 10.71 | 10.73 | 10.58 | qfq | 3,978,600 | 42,981,670 | -1.29% |
| 2025-09-24 | 10.64 | 10.87 | 10.61 | 10.87 | 10.72 | qfq | 3,884,900 | 41,852,310 | 1.59% |
| 2025-09-23 | 10.92 | 10.92 | 10.43 | 10.70 | 10.55 | qfq | 6,069,355 | 64,284,501 | -1.92% |
| 2025-09-22 | 10.95 | 11.06 | 10.79 | 10.91 | 10.76 | qfq | 3,587,400 | 39,032,590 | -0.46% |
| 2025-09-19 | 11.16 | 11.24 | 10.90 | 10.96 | 10.81 | qfq | 5,711,000 | 62,864,147 | -2.32% |
| 2025-09-18 | 11.34 | 11.52 | 11.11 | 11.22 | 11.07 | qfq | 6,844,040 | 77,449,482 | -1.41% |
| 2025-09-17 | 11.41 | 11.42 | 11.32 | 11.38 | 11.22 | qfq | 4,097,400 | 46,559,957 | -0.26% |
| 2025-09-16 | 11.38 | 11.43 | 11.28 | 11.41 | 11.25 | qfq | 3,695,840 | 41,998,701 | 0.18% |
| 2025-09-15 | 11.50 | 11.54 | 11.33 | 11.39 | 11.23 | qfq | 4,331,486 | 49,367,288 | -0.96% |
| 2025-09-12 | 11.45 | 11.63 | 11.42 | 11.50 | 11.34 | qfq | 7,341,301 | 84,585,647 | 0.26% |
| 2025-09-11 | 11.30 | 11.48 | 11.11 | 11.47 | 11.31 | qfq | 6,497,068 | 73,648,702 | 1.06% |
| 2025-09-10 | 11.19 | 11.36 | 11.18 | 11.35 | 11.20 | qfq | 4,920,324 | 55,550,533 | 1.43% |
| 2025-09-09 | 11.36 | 11.37 | 11.12 | 11.19 | 11.04 | qfq | 4,426,400 | 49,697,429 | -1.58% |
| 2025-09-08 | 11.12 | 11.39 | 11.12 | 11.37 | 11.21 | qfq | 5,999,397 | 67,734,162 | 2.16% |
| 2025-09-05 | 11.04 | 11.13 | 10.91 | 11.13 | 10.98 | qfq | 5,202,252 | 57,525,345 | 0.72% |
| 2025-09-04 | 10.92 | 11.19 | 10.90 | 11.05 | 10.90 | qfq | 7,340,681 | 81,208,665 | 0.91% |
| 2025-09-03 | 11.31 | 11.37 | 10.85 | 10.95 | 10.80 | qfq | 8,321,654 | 92,421,093 | -3.52% |
| 2025-09-02 | 11.50 | 11.60 | 11.22 | 11.35 | 11.20 | qfq | 9,582,007 | 109,108,456 | -1.90% |
| 2025-09-01 | 11.71 | 11.78 | 11.40 | 11.57 | 11.41 | qfq | 13,431,537 | 155,008,187 | 0.78% |
| 2025-08-29 | 11.66 | 12.07 | 11.42 | 11.48 | 11.32 | qfq | 22,177,748 | 259,516,062 | 2.78% |
| 2025-08-28 | 11.05 | 11.21 | 10.83 | 11.17 | 11.02 | qfq | 8,055,103 | 89,133,975 | 0.63% |
| 2025-08-27 | 11.40 | 11.52 | 11.08 | 11.10 | 10.95 | qfq | 7,344,189 | 83,007,919 | -2.80% |
| 2025-08-26 | 11.36 | 11.50 | 11.30 | 11.42 | 11.26 | qfq | 5,847,112 | 66,775,322 | 0.44% |
| 2025-08-25 | 11.43 | 11.47 | 11.30 | 11.37 | 11.21 | qfq | 6,049,800 | 68,913,203 | -0.18% |
| 2025-08-22 | 11.36 | 11.41 | 11.25 | 11.39 | 11.23 | qfq | 4,530,521 | 51,361,021 | 0.00% |
| 2025-08-21 | 11.43 | 11.46 | 11.34 | 11.39 | 11.23 | qfq | 4,635,392 | 52,860,432 | -0.09% |
| 2025-08-20 | 11.38 | 11.40 | 11.24 | 11.40 | 11.24 | qfq | 4,517,904 | 51,178,222 | 0.18% |
| 2025-08-19 | 11.38 | 11.44 | 11.31 | 11.38 | 11.22 | qfq | 5,284,550 | 60,107,901 | 0.26% |
| 2025-08-18 | 11.29 | 11.41 | 11.29 | 11.35 | 11.20 | qfq | 5,844,100 | 66,351,275 | 0.62% |
| 2025-08-15 | 11.02 | 11.30 | 11.02 | 11.28 | 11.13 | qfq | 4,023,421 | 45,102,809 | 1.90% |
| 2025-08-14 | 11.34 | 11.36 | 11.06 | 11.07 | 10.92 | qfq | 5,833,800 | 65,317,952 | -2.38% |
| 2025-08-13 | 11.36 | 11.40 | 11.23 | 11.34 | 11.19 | qfq | 5,073,900 | 57,403,467 | -0.09% |
| 2025-08-12 | 11.42 | 11.52 | 11.30 | 11.35 | 11.20 | qfq | 5,603,400 | 63,872,479 | -0.53% |
| 2025-08-11 | 11.31 | 11.43 | 11.22 | 11.41 | 11.25 | qfq | 5,042,454 | 57,295,621 | 1.33% |
| 2025-08-08 | 11.26 | 11.36 | 11.15 | 11.26 | 11.11 | qfq | 5,200,782 | 58,558,657 | -0.35% |
| 2025-08-07 | 11.37 | 11.45 | 11.27 | 11.30 | 11.15 | qfq | 6,443,140 | 73,171,133 | -0.53% |
| 2025-08-06 | 11.42 | 11.49 | 11.31 | 11.36 | 11.21 | qfq | 4,566,740 | 51,869,496 | -0.44% |
| 2025-08-05 | 11.44 | 11.47 | 11.32 | 11.41 | 11.25 | qfq | 4,522,454 | 51,498,832 | 0.09% |
| 2025-08-04 | 11.33 | 11.43 | 11.14 | 11.40 | 11.24 | qfq | 5,926,400 | 66,934,241 | 0.97% |
| 2025-08-01 | 11.19 | 11.42 | 11.13 | 11.29 | 11.14 | qfq | 6,969,700 | 78,706,823 | 1.16% |
| 2025-07-31 | 11.29 | 11.37 | 11.11 | 11.16 | 11.01 | qfq | 6,334,035 | 71,345,238 | -1.50% |
| 2025-07-30 | 11.36 | 11.45 | 11.21 | 11.33 | 11.18 | qfq | 5,393,500 | 61,202,900 | 0.00% |
| 2025-07-29 | 11.38 | 11.41 | 11.20 | 11.33 | 11.18 | qfq | 3,756,200 | 42,386,279 | 0.09% |
| 2025-07-28 | 11.30 | 11.42 | 11.23 | 11.32 | 11.17 | qfq | 3,642,201 | 41,153,347 | 0.00% |
| 2025-07-25 | 11.30 | 11.46 | 11.24 | 11.32 | 11.17 | qfq | 4,364,201 | 49,555,023 | 0.71% |
| 2025-07-24 | 11.11 | 11.32 | 11.08 | 11.24 | 11.09 | qfq | 4,257,100 | 47,753,270 | 1.26% |
| 2025-07-23 | 11.14 | 11.26 | 11.08 | 11.10 | 10.95 | qfq | 3,719,800 | 41,562,436 | -0.63% |
| 2025-07-22 | 11.19 | 11.25 | 11.11 | 11.17 | 11.02 | qfq | 4,057,416 | 45,340,375 | -0.09% |
| 2025-07-21 | 11.03 | 11.38 | 11.03 | 11.18 | 11.03 | qfq | 4,613,300 | 51,543,168 | 1.08% |
| 2025-07-18 | 11.04 | 11.07 | 10.91 | 11.06 | 10.91 | qfq | 4,101,500 | 45,144,794 | 0.45% |
| 2025-07-17 | 10.98 | 11.06 | 10.98 | 11.01 | 10.86 | qfq | 3,336,002 | 36,736,523 | 0.27% |
| 2025-07-16 | 10.92 | 11.02 | 10.86 | 10.98 | 10.83 | qfq | 3,555,600 | 38,905,006 | 0.64% |
| 2025-07-15 | 11.00 | 11.06 | 10.80 | 10.91 | 10.76 | qfq | 5,278,283 | 57,555,056 | -1.00% |
| 2025-07-14 | 11.07 | 11.08 | 10.96 | 11.02 | 10.87 | qfq | 5,255,595 | 57,971,457 | 0.18% |
| 2025-07-11 | 10.91 | 11.12 | 10.82 | 11.00 | 10.85 | qfq | 6,305,565 | 69,189,105 | 1.01% |
| 2025-07-10 | 10.88 | 10.91 | 10.80 | 10.89 | 10.74 | qfq | 4,072,000 | 44,196,971 | 0.09% |
| 2025-07-09 | 10.81 | 10.98 | 10.78 | 10.88 | 10.73 | qfq | 5,454,000 | 59,277,822 | 0.46% |
| 2025-07-08 | 10.67 | 10.95 | 10.65 | 10.83 | 10.68 | qfq | 4,584,865 | 49,589,867 | 1.12% |
| 2025-07-07 | 10.60 | 10.78 | 10.56 | 10.71 | 10.56 | qfq | 3,238,900 | 34,702,483 | 0.94% |
| 2025-07-04 | 10.80 | 10.82 | 10.59 | 10.61 | 10.47 | qfq | 4,024,762 | 42,969,438 | -1.58% |
| 2025-07-03 | 10.68 | 10.79 | 10.68 | 10.78 | 10.63 | qfq | 3,835,000 | 41,198,473 | 0.84% |
| 2025-07-02 | 10.74 | 10.78 | 10.61 | 10.69 | 10.54 | qfq | 4,344,635 | 46,366,969 | -0.93% |
| 2025-07-01 | 10.71 | 10.83 | 10.63 | 10.79 | 10.64 | qfq | 5,391,738 | 57,907,863 | 1.31% |
| 2025-06-30 | 10.63 | 10.66 | 10.48 | 10.65 | 10.50 | qfq | 4,584,403 | 48,502,572 | 0.47% |
| 2025-06-27 | 10.47 | 10.83 | 10.46 | 10.60 | 10.46 | qfq | 8,263,966 | 87,983,264 | 1.34% |
| 2025-06-26 | 10.43 | 10.54 | 10.43 | 10.46 | 10.32 | qfq | 4,147,865 | 43,497,648 | 0.00% |
| 2025-06-25 | 10.45 | 10.49 | 10.34 | 10.46 | 10.32 | qfq | 3,448,900 | 36,004,760 | 0.19% |
| 2025-06-24 | 10.28 | 10.49 | 10.28 | 10.44 | 10.30 | qfq | 3,397,664 | 35,377,116 | 1.26% |
| 2025-06-23 | 10.14 | 10.32 | 10.04 | 10.31 | 10.17 | qfq | 4,051,700 | 41,363,182 | 2.38% |
| 2025-06-20 | 10.06 | 10.18 | 10.04 | 10.07 | 9.93 | qfq | 2,913,400 | 29,438,035 | 0.10% |
| 2025-06-19 | 10.28 | 10.34 | 10.02 | 10.06 | 9.92 | qfq | 3,667,998 | 37,280,065 | -2.42% |
| 2025-06-18 | 10.31 | 10.33 | 10.21 | 10.31 | 10.17 | qfq | 3,111,000 | 31,932,383 | -0.39% |
| 2025-06-17 | 10.39 | 10.52 | 10.33 | 10.35 | 10.21 | qfq | 4,355,018 | 45,269,182 | 0.10% |
| 2025-06-16 | 10.26 | 10.38 | 10.21 | 10.34 | 10.20 | qfq | 2,793,640 | 28,856,828 | 0.58% |
| 2025-06-13 | 10.35 | 10.46 | 10.25 | 10.28 | 10.14 | qfq | 4,712,900 | 48,636,761 | -1.44% |
| 2025-06-12 | 10.39 | 10.44 | 10.32 | 10.43 | 10.29 | qfq | 3,202,665 | 33,275,396 | -0.10% |
| 2025-06-11 | 10.46 | 10.51 | 10.40 | 10.44 | 10.30 | qfq | 4,227,800 | 44,210,915 | -0.10% |
| 2025-06-10 | 10.52 | 10.61 | 10.29 | 10.45 | 10.31 | qfq | 6,107,800 | 63,826,816 | -0.67% |
| 2025-06-09 | 10.37 | 10.54 | 10.32 | 10.52 | 10.38 | qfq | 6,509,900 | 68,188,012 | 1.54% |
| 2025-06-06 | 10.29 | 10.49 | 10.23 | 10.36 | 10.22 | qfq | 4,996,800 | 51,587,969 | 0.68% |
| 2025-06-05 | 10.27 | 10.42 | 10.14 | 10.29 | 10.15 | qfq | 5,163,840 | 53,070,417 | 0.19% |
| 2025-06-04 | 10.20 | 10.30 | 10.16 | 10.27 | 10.13 | qfq | 4,457,900 | 45,600,089 | 0.69% |
| 2025-06-03 | 10.08 | 10.23 | 10.07 | 10.20 | 10.06 | qfq | 5,236,100 | 53,262,045 | 0.79% |
| 2025-05-30 | 10.21 | 10.28 | 10.09 | 10.12 | 9.98 | qfq | 4,565,026 | 46,455,411 | -1.08% |
| 2025-05-29 | 10.06 | 10.27 | 10.01 | 10.23 | 10.09 | qfq | 6,163,610 | 62,850,416 | 0.89% |
| 2025-05-28 | 10.31 | 10.39 | 10.10 | 10.14 | 9.92 | qfq | 6,670,425 | 68,039,474 | -2.03% |
| 2025-05-27 | 10.56 | 10.66 | 10.27 | 10.35 | 10.12 | qfq | 11,921,919 | 124,282,157 | -2.08% |
| 2025-05-26 | 10.47 | 10.85 | 10.22 | 10.57 | 10.34 | qfq | 13,773,266 | 144,984,540 | 4.86% |
| 2025-05-23 | 10.16 | 10.36 | 10.07 | 10.08 | 9.86 | qfq | 3,928,780 | 40,096,063 | -0.59% |
| 2025-05-22 | 10.31 | 10.40 | 10.14 | 10.14 | 9.92 | qfq | 3,587,000 | 36,734,545 | -2.03% |
| 2025-05-21 | 10.40 | 10.65 | 10.32 | 10.35 | 10.12 | qfq | 4,642,440 | 48,531,400 | -0.67% |
| 2025-05-20 | 10.30 | 10.49 | 10.26 | 10.42 | 10.19 | qfq | 3,450,419 | 35,829,312 | 1.17% |
| 2025-05-19 | 10.31 | 10.32 | 10.12 | 10.30 | 10.08 | qfq | 3,146,561 | 32,199,631 | 0.29% |
| 2025-05-16 | 10.18 | 10.30 | 10.15 | 10.27 | 10.05 | qfq | 3,398,774 | 34,805,871 | 0.69% |
| 2025-05-15 | 10.21 | 10.43 | 10.13 | 10.20 | 9.98 | qfq | 5,528,440 | 56,775,002 | -0.29% |
| 2025-05-14 | 10.30 | 10.33 | 10.10 | 10.23 | 10.01 | qfq | 3,769,601 | 38,422,051 | -0.49% |
| 2025-05-13 | 10.30 | 10.34 | 10.15 | 10.28 | 10.06 | qfq | 2,955,300 | 30,304,839 | 0.78% |
| 2025-05-12 | 10.06 | 10.22 | 10.04 | 10.20 | 9.98 | qfq | 2,856,500 | 28,977,674 | 1.69% |
| 2025-05-09 | 10.21 | 10.24 | 10.01 | 10.03 | 9.81 | qfq | 3,329,400 | 33,546,499 | -2.15% |
| 2025-05-08 | 10.14 | 10.25 | 10.13 | 10.25 | 10.03 | qfq | 4,261,600 | 43,466,518 | 1.08% |
| 2025-05-07 | 10.19 | 10.27 | 10.06 | 10.14 | 9.92 | qfq | 4,230,500 | 42,943,991 | 0.50% |
| 2025-05-06 | 10.03 | 10.10 | 9.97 | 10.09 | 9.87 | qfq | 3,549,334 | 35,677,884 | 1.82% |
| 2025-04-30 | 9.84 | 10.02 | 9.84 | 9.91 | 9.69 | qfq | 2,852,719 | 28,390,718 | 0.71% |
| 2025-04-29 | 9.69 | 9.88 | 9.65 | 9.84 | 9.63 | qfq | 3,658,070 | 35,972,180 | 1.44% |
| 2025-04-28 | 10.01 | 10.02 | 9.70 | 9.70 | 9.49 | qfq | 5,050,000 | 49,330,738 | -3.29% |
| 2025-04-25 | 10.01 | 10.19 | 9.95 | 10.03 | 9.81 | qfq | 8,542,600 | 85,959,622 | -3.00% |
| 2025-04-24 | 10.31 | 10.44 | 10.21 | 10.34 | 10.12 | qfq | 3,892,219 | 40,212,263 | 0.00% |
| 2025-04-23 | 10.35 | 10.40 | 10.28 | 10.34 | 10.12 | qfq | 3,185,500 | 32,916,285 | 0.39% |
| 2025-04-22 | 10.26 | 10.32 | 10.20 | 10.30 | 10.08 | qfq | 2,655,500 | 27,279,880 | 0.29% |
| 2025-04-21 | 10.10 | 10.28 | 10.06 | 10.27 | 10.05 | qfq | 3,360,500 | 34,326,627 | 1.08% |
| 2025-04-18 | 10.18 | 10.29 | 10.05 | 10.16 | 9.94 | qfq | 3,049,800 | 30,994,775 | 0.00% |
| 2025-04-17 | 9.95 | 10.23 | 9.95 | 10.16 | 9.94 | qfq | 2,970,492 | 30,191,891 | 1.09% |
| 2025-04-16 | 10.15 | 10.21 | 9.88 | 10.05 | 9.83 | qfq | 3,341,200 | 33,522,421 | -1.66% |
| 2025-04-15 | 10.22 | 10.32 | 10.15 | 10.22 | 10.00 | qfq | 2,822,451 | 28,822,376 | -0.20% |
| 2025-04-14 | 10.24 | 10.39 | 10.20 | 10.24 | 10.02 | qfq | 5,705,600 | 58,644,639 | 0.89% |
| 2025-04-11 | 10.07 | 10.26 | 10.05 | 10.15 | 9.93 | qfq | 4,182,400 | 42,545,182 | 0.00% |
| 2025-04-10 | 10.13 | 10.30 | 10.05 | 10.15 | 9.93 | qfq | 6,403,406 | 65,415,907 | 2.11% |
| 2025-04-09 | 9.61 | 10.01 | 9.08 | 9.94 | 9.72 | qfq | 6,998,164 | 67,066,452 | 2.26% |
| 2025-04-08 | 9.60 | 10.08 | 9.50 | 9.72 | 9.51 | qfq | 7,121,800 | 69,767,968 | 3.08% |
| 2025-04-07 | 10.70 | 10.86 | 9.24 | 9.43 | 9.22 | qfq | 9,422,405 | 94,081,652 | -16.55% |
| 2025-04-03 | 11.25 | 11.45 | 11.18 | 11.30 | 11.05 | qfq | 3,361,100 | 37,969,111 | 0.18% |
| 2025-04-02 | 11.26 | 11.41 | 11.22 | 11.28 | 11.03 | qfq | 2,982,800 | 33,767,784 | 0.09% |
| 2025-04-01 | 10.94 | 11.44 | 10.93 | 11.27 | 11.02 | qfq | 4,933,334 | 55,714,742 | 2.92% |
| 2025-03-31 | 11.11 | 11.13 | 10.76 | 10.95 | 10.71 | qfq | 3,947,200 | 43,109,742 | -1.44% |
| 2025-03-28 | 11.28 | 11.49 | 11.11 | 11.11 | 10.87 | qfq | 3,868,800 | 43,707,628 | -1.68% |
| 2025-03-27 | 11.25 | 11.38 | 11.11 | 11.30 | 11.05 | qfq | 3,546,788 | 39,973,069 | 0.00% |
| 2025-03-26 | 11.20 | 11.38 | 11.18 | 11.30 | 11.05 | qfq | 2,865,537 | 32,421,875 | 0.71% |
| 2025-03-25 | 11.15 | 11.32 | 11.10 | 11.22 | 10.98 | qfq | 3,207,300 | 35,970,280 | 0.36% |
| 2025-03-24 | 11.46 | 11.52 | 10.99 | 11.18 | 10.94 | qfq | 4,736,000 | 53,110,587 | -2.87% |
| 2025-03-21 | 11.69 | 11.75 | 11.48 | 11.51 | 11.26 | qfq | 3,616,877 | 41,933,364 | -1.46% |
| 2025-03-20 | 11.70 | 11.81 | 11.63 | 11.68 | 11.43 | qfq | 3,822,000 | 44,794,755 | -0.68% |
| 2025-03-19 | 11.82 | 11.94 | 11.72 | 11.76 | 11.50 | qfq | 3,834,300 | 45,317,108 | -0.84% |
| 2025-03-18 | 11.94 | 11.96 | 11.81 | 11.86 | 11.60 | qfq | 4,425,800 | 52,499,676 | -0.17% |
| 2025-03-17 | 11.96 | 11.97 | 11.85 | 11.88 | 11.62 | qfq | 4,580,400 | 54,490,942 | -0.67% |
| 2025-03-14 | 11.83 | 11.99 | 11.73 | 11.96 | 11.70 | qfq | 6,492,600 | 77,247,050 | 0.93% |
| 2025-03-13 | 11.86 | 11.97 | 11.69 | 11.85 | 11.59 | qfq | 5,680,900 | 67,186,004 | -0.08% |
| 2025-03-12 | 11.87 | 11.99 | 11.83 | 11.86 | 11.60 | qfq | 6,210,806 | 73,896,094 | -0.08% |
| 2025-03-11 | 11.67 | 11.97 | 11.62 | 11.87 | 11.61 | qfq | 7,015,200 | 82,927,575 | -0.34% |
| 2025-03-10 | 12.18 | 12.43 | 11.78 | 11.91 | 11.65 | qfq | 12,894,095 | 154,440,022 | 2.58% |
| 2025-03-07 | 11.72 | 11.81 | 11.50 | 11.61 | 11.36 | qfq | 6,300,000 | 73,548,476 | -0.94% |
| 2025-03-06 | 11.44 | 11.77 | 11.41 | 11.72 | 11.47 | qfq | 7,738,793 | 90,136,218 | 2.72% |
| 2025-03-05 | 11.45 | 11.48 | 11.22 | 11.41 | 11.16 | qfq | 4,523,600 | 51,249,453 | -0.87% |
| 2025-03-04 | 11.12 | 11.79 | 11.03 | 11.51 | 11.26 | qfq | 7,431,500 | 85,143,953 | 3.51% |
| 2025-03-03 | 10.97 | 11.33 | 10.97 | 11.12 | 10.88 | qfq | 4,399,370 | 49,229,062 | 1.37% |
| 2025-02-28 | 11.44 | 11.48 | 10.92 | 10.97 | 10.73 | qfq | 5,455,570 | 60,968,476 | -4.11% |
| 2025-02-27 | 11.56 | 11.58 | 11.21 | 11.44 | 11.19 | qfq | 6,264,300 | 71,291,436 | -1.04% |
| 2025-02-26 | 11.51 | 11.61 | 11.47 | 11.56 | 11.31 | qfq | 5,900,413 | 68,088,161 | 0.43% |
| 2025-02-25 | 11.53 | 11.63 | 11.45 | 11.51 | 11.26 | qfq | 5,785,100 | 66,747,295 | -1.54% |
| 2025-02-24 | 11.80 | 11.80 | 11.52 | 11.69 | 11.44 | qfq | 6,064,800 | 70,628,803 | -0.85% |
| 2025-02-21 | 11.73 | 11.86 | 11.60 | 11.79 | 11.53 | qfq | 8,040,500 | 94,486,958 | 0.00% |
| 2025-02-20 | 11.68 | 12.15 | 11.68 | 11.79 | 11.53 | qfq | 9,796,908 | 116,474,399 | 0.60% |
| 2025-02-19 | 11.59 | 11.79 | 11.43 | 11.72 | 11.47 | qfq | 8,803,100 | 102,364,837 | 1.74% |
| 2025-02-18 | 11.95 | 12.08 | 11.52 | 11.52 | 11.27 | qfq | 13,029,710 | 153,535,368 | -4.71% |
| 2025-02-17 | 12.15 | 12.45 | 11.89 | 12.09 | 11.83 | qfq | 25,208,786 | 306,885,577 | 0.75% |
| 2025-02-14 | 11.18 | 12.29 | 11.07 | 12.00 | 11.74 | qfq | 26,982,982 | 320,823,052 | 8.01% |
| 2025-02-13 | 11.23 | 11.32 | 11.05 | 11.11 | 10.87 | qfq | 7,309,838 | 81,533,232 | -1.33% |
| 2025-02-12 | 11.20 | 11.49 | 11.16 | 11.26 | 11.02 | qfq | 8,941,686 | 100,733,635 | 0.00% |
| 2025-02-11 | 11.62 | 11.62 | 11.21 | 11.26 | 11.02 | qfq | 12,439,138 | 140,660,358 | -4.01% |
| 2025-02-10 | 10.93 | 11.77 | 10.79 | 11.73 | 11.47 | qfq | 19,353,062 | 219,320,785 | 7.12% |
| 2025-02-07 | 10.48 | 11.04 | 10.45 | 10.95 | 10.71 | qfq | 11,099,164 | 119,738,820 | 4.09% |
| 2025-02-06 | 10.38 | 10.54 | 10.32 | 10.52 | 10.29 | qfq | 5,096,657 | 53,231,359 | 0.86% |
| 2025-02-05 | 10.33 | 10.43 | 10.31 | 10.43 | 10.20 | qfq | 4,275,240 | 44,407,658 | 1.56% |
| 2025-01-27 | 10.30 | 10.46 | 10.24 | 10.27 | 10.05 | qfq | 3,903,500 | 40,364,577 | -0.39% |
| 2025-01-24 | 10.14 | 10.32 | 10.12 | 10.31 | 10.09 | qfq | 4,244,655 | 43,400,155 | 1.18% |
| 2025-01-23 | 10.13 | 10.30 | 10.11 | 10.19 | 9.97 | qfq | 5,740,900 | 58,777,665 | 1.90% |
| 2025-01-22 | 10.18 | 10.18 | 9.96 | 10.00 | 9.78 | qfq | 3,195,200 | 32,054,304 | -1.57% |
| 2025-01-21 | 10.23 | 10.34 | 10.09 | 10.16 | 9.94 | qfq | 3,161,900 | 32,117,168 | -1.17% |
| 2025-01-20 | 10.14 | 10.31 | 10.13 | 10.28 | 10.06 | qfq | 3,683,500 | 37,751,702 | 1.48% |
| 2025-01-17 | 10.07 | 10.19 | 9.99 | 10.13 | 9.91 | qfq | 3,294,900 | 33,259,466 | 0.30% |
| 2025-01-16 | 10.11 | 10.29 | 10.02 | 10.10 | 9.88 | qfq | 4,179,300 | 42,430,741 | 0.30% |
| 2025-01-15 | 10.14 | 10.19 | 10.05 | 10.07 | 9.85 | qfq | 3,194,700 | 32,287,456 | -0.79% |
| 2025-01-14 | 9.88 | 10.18 | 9.83 | 10.15 | 9.93 | qfq | 4,926,600 | 49,564,068 | 3.15% |
| 2025-01-13 | 9.75 | 9.90 | 9.64 | 9.84 | 9.63 | qfq | 3,045,100 | 29,783,273 | 0.10% |
| 2025-01-10 | 10.22 | 10.31 | 9.83 | 9.83 | 9.62 | qfq | 4,296,500 | 43,125,665 | -4.38% |
| 2025-01-09 | 10.15 | 10.42 | 10.08 | 10.28 | 10.06 | qfq | 6,507,200 | 66,739,447 | 0.78% |
| 2025-01-08 | 10.25 | 10.35 | 9.93 | 10.20 | 9.98 | qfq | 3,455,200 | 35,076,419 | -0.49% |
| 2025-01-07 | 10.27 | 10.29 | 10.04 | 10.25 | 10.03 | qfq | 3,100,066 | 31,544,548 | -0.10% |
| 2025-01-06 | 10.15 | 10.43 | 9.93 | 10.26 | 10.04 | qfq | 4,395,848 | 45,001,962 | 1.58% |
| 2025-01-03 | 10.49 | 10.55 | 10.09 | 10.10 | 9.88 | qfq | 4,150,194 | 42,838,351 | -3.16% |
| 2025-01-02 | 10.80 | 10.90 | 10.33 | 10.43 | 10.20 | qfq | 4,449,800 | 47,392,163 | -3.43% |
| 2024-12-31 | 11.10 | 11.16 | 10.76 | 10.80 | 10.57 | qfq | 4,089,798 | 44,759,101 | -2.35% |
| 2024-12-30 | 11.26 | 11.31 | 11.02 | 11.06 | 10.82 | qfq | 4,684,847 | 52,000,773 | -2.12% |
| 2024-12-27 | 11.18 | 11.39 | 11.08 | 11.30 | 11.05 | qfq | 4,185,763 | 47,284,257 | 1.25% |
| 2024-12-26 | 11.04 | 11.20 | 11.02 | 11.16 | 10.92 | qfq | 3,056,986 | 34,031,460 | 0.90% |
| 2024-12-25 | 11.26 | 11.39 | 10.96 | 11.06 | 10.82 | qfq | 4,271,983 | 47,417,231 | -1.43% |
| 2024-12-24 | 11.27 | 11.37 | 11.07 | 11.22 | 10.98 | qfq | 3,930,466 | 44,030,027 | 0.18% |
| 2024-12-23 | 11.87 | 11.89 | 11.18 | 11.20 | 10.96 | qfq | 6,248,198 | 71,476,995 | -5.49% |
| 2024-12-20 | 11.66 | 11.87 | 11.66 | 11.85 | 11.59 | qfq | 4,422,354 | 52,217,804 | 1.63% |
| 2024-12-19 | 11.75 | 11.84 | 11.56 | 11.66 | 11.41 | qfq | 5,431,593 | 63,459,030 | -1.69% |
| 2024-12-18 | 11.66 | 11.91 | 11.49 | 11.86 | 11.60 | qfq | 6,211,600 | 73,134,413 | 1.80% |
| 2024-12-17 | 12.21 | 12.28 | 11.62 | 11.65 | 11.40 | qfq | 8,712,305 | 103,137,383 | -5.36% |
| 2024-12-16 | 12.15 | 12.71 | 12.15 | 12.31 | 12.04 | qfq | 10,530,556 | 130,444,599 | 1.32% |
| 2024-12-13 | 12.35 | 12.53 | 12.15 | 12.15 | 11.89 | qfq | 8,451,793 | 104,058,656 | -2.33% |
| 2024-12-12 | 12.24 | 12.55 | 12.20 | 12.44 | 12.17 | qfq | 9,902,604 | 122,699,943 | 1.72% |
| 2024-12-11 | 12.10 | 12.24 | 12.09 | 12.23 | 11.96 | qfq | 5,133,900 | 62,535,691 | 0.91% |
| 2024-12-10 | 12.25 | 12.37 | 12.06 | 12.12 | 11.86 | qfq | 7,942,400 | 96,944,433 | 0.92% |
| 2024-12-09 | 12.02 | 12.24 | 11.90 | 12.01 | 11.75 | qfq | 6,276,000 | 75,725,443 | 0.17% |
| 2024-12-06 | 11.85 | 12.01 | 11.75 | 11.99 | 11.73 | qfq | 4,350,311 | 51,793,642 | 0.93% |
| 2024-12-05 | 11.73 | 11.90 | 11.70 | 11.88 | 11.62 | qfq | 4,316,700 | 51,016,610 | 1.11% |
| 2024-12-04 | 12.04 | 12.05 | 11.70 | 11.75 | 11.49 | qfq | 5,359,500 | 63,571,588 | -2.33% |
| 2024-12-03 | 12.11 | 12.14 | 11.91 | 12.03 | 11.77 | qfq | 6,023,598 | 72,280,976 | -0.82% |
| 2024-12-02 | 11.97 | 12.16 | 11.90 | 12.13 | 11.87 | qfq | 7,260,011 | 87,549,654 | 1.68% |
| 2024-11-29 | 11.88 | 12.03 | 11.69 | 11.93 | 11.67 | qfq | 6,649,800 | 79,057,844 | 0.42% |
| 2024-11-28 | 11.66 | 12.12 | 11.63 | 11.88 | 11.62 | qfq | 8,878,300 | 105,165,919 | 1.89% |
| 2024-11-27 | 11.51 | 11.94 | 11.16 | 11.66 | 11.41 | qfq | 8,326,136 | 95,879,959 | 1.30% |
| 2024-11-26 | 11.60 | 11.80 | 11.45 | 11.51 | 11.26 | qfq | 4,085,700 | 47,418,843 | -0.78% |
| 2024-11-25 | 11.54 | 11.67 | 11.38 | 11.60 | 11.35 | qfq | 4,310,180 | 49,653,573 | 1.49% |
| 2024-11-22 | 12.03 | 12.04 | 11.41 | 11.43 | 11.18 | qfq | 6,663,280 | 78,201,546 | -4.91% |
| 2024-11-21 | 12.05 | 12.17 | 11.85 | 12.02 | 11.76 | qfq | 5,976,586 | 71,797,269 | -0.83% |
| 2024-11-20 | 11.74 | 12.25 | 11.70 | 12.12 | 11.86 | qfq | 7,467,463 | 90,124,464 | 3.06% |
| 2024-11-19 | 11.40 | 11.76 | 11.39 | 11.76 | 11.50 | qfq | 5,682,456 | 65,666,550 | 3.43% |
| 2024-11-18 | 11.84 | 11.90 | 11.30 | 11.37 | 11.12 | qfq | 6,642,996 | 76,824,346 | -3.48% |
| 2024-11-15 | 12.11 | 12.28 | 11.75 | 11.78 | 11.52 | qfq | 7,123,959 | 85,712,377 | -3.20% |
| 2024-11-14 | 12.56 | 12.80 | 12.15 | 12.17 | 11.91 | qfq | 9,068,808 | 112,613,291 | -3.79% |
| 2024-11-13 | 12.70 | 12.88 | 12.38 | 12.65 | 12.37 | qfq | 11,688,300 | 147,302,083 | -1.63% |
| 2024-11-12 | 12.82 | 13.26 | 12.67 | 12.86 | 12.58 | qfq | 17,864,019 | 232,256,243 | 1.26% |
| 2024-11-11 | 12.36 | 12.71 | 12.30 | 12.70 | 12.42 | qfq | 12,250,900 | 153,734,986 | 2.75% |
| 2024-11-08 | 12.50 | 12.70 | 12.33 | 12.36 | 12.09 | qfq | 14,492,034 | 180,775,873 | -2.75% |
| 2024-11-07 | 12.24 | 12.80 | 12.22 | 12.71 | 12.43 | qfq | 9,887,060 | 124,093,895 | 2.67% |
| 2024-11-06 | 12.40 | 12.57 | 12.20 | 12.38 | 12.11 | qfq | 11,044,240 | 137,009,161 | 0.08% |
| 2024-11-05 | 11.90 | 12.37 | 11.80 | 12.37 | 12.10 | qfq | 11,524,558 | 139,790,448 | 3.78% |
| 2024-11-04 | 11.60 | 12.10 | 11.53 | 11.92 | 11.66 | qfq | 9,323,084 | 110,215,387 | 1.36% |
| 2024-11-01 | 12.26 | 12.39 | 11.42 | 11.76 | 11.50 | qfq | 15,195,703 | 180,499,268 | -4.62% |
| 2024-10-31 | 11.81 | 12.66 | 11.71 | 12.33 | 12.06 | qfq | 16,794,301 | 205,962,271 | 4.23% |
| 2024-10-30 | 11.89 | 11.93 | 11.68 | 11.83 | 11.57 | qfq | 6,272,608 | 74,045,233 | 0.25% |
| 2024-10-29 | 12.22 | 12.33 | 11.75 | 11.80 | 11.54 | qfq | 7,816,000 | 93,748,191 | -2.56% |
| 2024-10-28 | 11.80 | 12.16 | 11.78 | 12.11 | 11.85 | qfq | 7,702,565 | 92,168,300 | 2.54% |
| 2024-10-25 | 11.57 | 11.90 | 11.50 | 11.81 | 11.55 | qfq | 7,769,900 | 91,289,596 | 2.25% |
| 2024-10-24 | 11.72 | 11.91 | 11.49 | 11.55 | 11.30 | qfq | 7,202,370 | 83,914,420 | -2.04% |
| 2024-10-23 | 11.65 | 12.22 | 11.55 | 11.79 | 11.53 | qfq | 9,625,991 | 114,061,513 | 1.20% |
| 2024-10-22 | 11.55 | 11.74 | 11.43 | 11.65 | 11.40 | qfq | 7,284,405 | 84,432,232 | 0.34% |
| 2024-10-21 | 11.40 | 11.78 | 11.35 | 11.61 | 11.36 | qfq | 10,088,535 | 116,334,115 | 2.29% |
| 2024-10-18 | 10.90 | 11.63 | 10.78 | 11.35 | 11.10 | qfq | 10,718,851 | 119,361,432 | 1.07% |
| 2024-10-17 | 11.44 | 11.57 | 11.23 | 11.23 | 10.99 | qfq | 4,698,200 | 53,557,324 | -0.80% |
| 2024-10-16 | 11.20 | 11.50 | 11.00 | 11.32 | 11.07 | qfq | 4,593,783 | 52,094,503 | -0.44% |
| 2024-10-15 | 11.52 | 11.81 | 11.35 | 11.37 | 11.12 | qfq | 5,906,680 | 68,532,570 | -2.24% |
| 2024-10-14 | 11.42 | 11.67 | 11.18 | 11.63 | 11.38 | qfq | 5,550,940 | 63,596,468 | 2.74% |
| 2024-10-11 | 12.09 | 12.09 | 11.11 | 11.32 | 11.07 | qfq | 8,009,020 | 92,145,708 | -5.98% |
| 2024-10-10 | 11.95 | 12.49 | 11.70 | 12.04 | 11.78 | qfq | 9,227,840 | 111,599,285 | 2.73% |
| 2024-10-09 | 12.80 | 13.05 | 11.70 | 11.72 | 11.47 | qfq | 12,431,380 | 154,604,816 | -12.47% |
| 2024-10-08 | 14.30 | 14.30 | 12.22 | 13.39 | 13.10 | qfq | 19,947,660 | 262,322,731 | 11.58% |
| 2024-09-30 | 10.90 | 12.12 | 10.59 | 12.00 | 11.74 | qfq | 18,472,259 | 210,206,531 | 14.72% |
| 2024-09-27 | 10.10 | 10.71 | 9.99 | 10.46 | 10.23 | qfq | 10,334,067 | 106,528,061 | 5.98% |
| 2024-09-26 | 9.50 | 9.88 | 9.49 | 9.87 | 9.66 | qfq | 5,830,364 | 56,673,250 | 3.24% |
| 2024-09-25 | 9.52 | 9.73 | 9.47 | 9.56 | 9.35 | qfq | 6,640,615 | 63,871,642 | 0.95% |
| 2024-09-24 | 9.08 | 9.47 | 9.08 | 9.47 | 9.26 | qfq | 5,580,064 | 51,928,771 | 4.41% |
| 2024-09-23 | 9.13 | 9.20 | 9.05 | 9.07 | 8.87 | qfq | 2,882,100 | 26,291,284 | -0.66% |
| 2024-09-20 | 9.30 | 9.32 | 9.07 | 9.13 | 8.93 | qfq | 3,561,700 | 32,569,328 | -1.51% |
| 2024-09-19 | 8.92 | 9.33 | 8.92 | 9.27 | 9.07 | qfq | 5,446,972 | 50,060,987 | 4.04% |
| 2024-09-18 | 9.10 | 9.17 | 8.80 | 8.91 | 8.72 | qfq | 5,022,333 | 44,947,074 | -3.88% |
| 2024-09-13 | 9.10 | 9.63 | 9.02 | 9.27 | 9.07 | qfq | 7,099,209 | 66,196,679 | 1.42% |
| 2024-09-12 | 9.18 | 9.43 | 9.14 | 9.14 | 8.94 | qfq | 4,280,592 | 39,671,002 | -0.22% |
| 2024-09-11 | 9.27 | 9.40 | 9.08 | 9.16 | 8.96 | qfq | 5,567,200 | 51,377,525 | -2.76% |
| 2024-09-10 | 9.47 | 9.95 | 9.31 | 9.42 | 9.22 | qfq | 7,702,478 | 73,559,656 | -0.53% |
| 2024-09-09 | 9.18 | 9.69 | 9.12 | 9.47 | 9.26 | qfq | 8,405,263 | 79,362,242 | 1.94% |
| 2024-09-06 | 9.87 | 10.13 | 9.25 | 9.29 | 9.09 | qfq | 10,221,069 | 98,703,160 | -3.53% |
| 2024-09-05 | 9.40 | 9.81 | 9.36 | 9.63 | 9.42 | qfq | 11,436,959 | 109,465,288 | 2.23% |
| 2024-09-04 | 8.97 | 9.73 | 8.96 | 9.42 | 9.22 | qfq | 11,751,223 | 110,532,064 | 4.09% |
| 2024-09-03 | 8.93 | 9.19 | 8.88 | 9.05 | 8.85 | qfq | 2,824,400 | 25,556,663 | 0.56% |
| 2024-09-02 | 9.14 | 9.27 | 8.96 | 9.00 | 8.80 | qfq | 3,575,851 | 32,576,856 | -2.07% |
| 2024-08-30 | 9.02 | 9.33 | 8.99 | 9.19 | 8.99 | qfq | 4,626,683 | 42,554,830 | 1.21% |
| 2024-08-29 | 8.70 | 9.13 | 8.68 | 9.08 | 8.88 | qfq | 4,285,940 | 38,421,082 | 3.65% |
| 2024-08-28 | 8.70 | 8.85 | 8.52 | 8.76 | 8.57 | qfq | 2,999,600 | 26,145,815 | 0.69% |
| 2024-08-27 | 8.75 | 8.88 | 8.66 | 8.70 | 8.51 | qfq | 2,752,540 | 24,092,562 | -1.02% |
| 2024-08-26 | 8.74 | 8.85 | 8.63 | 8.79 | 8.60 | qfq | 3,187,121 | 27,945,820 | 1.03% |
| 2024-08-23 | 8.90 | 8.96 | 8.70 | 8.70 | 8.51 | qfq | 3,978,776 | 34,901,209 | -2.47% |
| 2024-08-22 | 9.30 | 9.38 | 8.92 | 8.92 | 8.73 | qfq | 5,850,238 | 53,265,846 | -4.29% |
| 2024-08-21 | 9.37 | 9.51 | 9.30 | 9.32 | 9.12 | qfq | 3,760,111 | 35,331,963 | -1.27% |
| 2024-08-20 | 9.88 | 9.90 | 9.43 | 9.44 | 9.23 | qfq | 6,633,718 | 63,737,988 | -5.22% |
| 2024-08-19 | 9.95 | 10.06 | 9.75 | 9.96 | 9.74 | qfq | 7,180,580 | 71,037,210 | -0.20% |
| 2024-08-16 | 9.72 | 10.09 | 9.68 | 9.98 | 9.76 | qfq | 6,962,376 | 68,993,933 | 2.46% |
| 2024-08-15 | 9.66 | 9.86 | 9.56 | 9.74 | 9.53 | qfq | 5,068,009 | 49,240,254 | 0.72% |
| 2024-08-14 | 9.87 | 9.94 | 9.65 | 9.67 | 9.46 | qfq | 3,967,300 | 38,588,830 | -2.03% |
| 2024-08-13 | 9.94 | 9.96 | 9.62 | 9.87 | 9.66 | qfq | 5,625,540 | 55,081,354 | -0.70% |
| 2024-08-12 | 9.87 | 10.14 | 9.78 | 9.94 | 9.72 | qfq | 6,601,841 | 65,739,680 | -0.50% |
| 2024-08-09 | 10.42 | 10.65 | 9.99 | 9.99 | 9.77 | qfq | 9,719,684 | 99,862,000 | -4.13% |
| 2024-08-08 | 10.50 | 10.77 | 10.35 | 10.42 | 10.08 | qfq | 10,455,415 | 110,673,232 | -1.51% |
| 2024-08-07 | 10.63 | 10.97 | 10.46 | 10.58 | 10.23 | qfq | 11,357,503 | 120,715,768 | -2.31% |
| 2024-08-06 | 10.49 | 10.87 | 10.39 | 10.83 | 10.48 | qfq | 15,432,693 | 164,791,255 | 2.56% |
| 2024-08-05 | 10.20 | 10.65 | 9.98 | 10.56 | 10.21 | qfq | 15,172,776 | 157,461,262 | 2.23% |
| 2024-08-02 | 10.35 | 10.75 | 10.28 | 10.33 | 9.99 | qfq | 12,224,878 | 128,609,550 | -0.96% |
| 2024-08-01 | 10.37 | 10.53 | 10.30 | 10.43 | 10.09 | qfq | 9,010,348 | 93,844,792 | 0.58% |
| 2024-07-31 | 9.96 | 10.44 | 9.86 | 10.37 | 10.03 | qfq | 12,937,806 | 132,227,365 | 2.78% |
| 2024-07-30 | 9.95 | 10.39 | 9.79 | 10.09 | 9.76 | qfq | 13,369,846 | 134,344,788 | 0.10% |
| 2024-07-29 | 10.04 | 10.27 | 9.94 | 10.08 | 9.75 | qfq | 10,018,815 | 101,160,236 | 0.00% |
| 2024-07-26 | 10.14 | 10.23 | 9.98 | 10.08 | 9.75 | qfq | 12,035,752 | 121,433,842 | -1.18% |
| 2024-07-25 | 10.44 | 10.47 | 10.02 | 10.20 | 9.87 | qfq | 17,197,208 | 175,362,989 | -4.85% |
| 2024-07-24 | 11.02 | 11.30 | 10.56 | 10.72 | 10.37 | qfq | 27,876,302 | 302,010,368 | -5.96% |
| 2024-07-23 | 9.50 | 11.40 | 9.31 | 11.40 | 11.03 | qfq | 16,433,591 | 172,585,159 | 20.00% |
| 2024-07-22 | 9.55 | 9.65 | 9.44 | 9.50 | 9.19 | qfq | 4,202,370 | 40,002,331 | -0.42% |
| 2024-07-19 | 9.40 | 9.63 | 9.35 | 9.54 | 9.23 | qfq | 4,142,063 | 39,471,764 | 0.63% |
| 2024-07-18 | 9.64 | 9.64 | 9.38 | 9.48 | 9.17 | qfq | 5,132,236 | 48,657,752 | -2.17% |
| 2024-07-17 | 9.80 | 9.90 | 9.62 | 9.69 | 9.37 | qfq | 3,999,881 | 38,891,021 | -1.62% |
| 2024-07-16 | 10.10 | 10.19 | 9.83 | 9.85 | 9.53 | qfq | 4,904,788 | 48,966,559 | -3.24% |
| 2024-07-15 | 10.66 | 10.70 | 10.15 | 10.18 | 9.85 | qfq | 5,184,148 | 53,418,490 | -5.04% |
| 2024-07-12 | 10.70 | 11.07 | 10.70 | 10.72 | 10.37 | qfq | 4,051,740 | 43,966,694 | -1.65% |
| 2024-07-11 | 10.55 | 10.97 | 10.50 | 10.90 | 10.54 | qfq | 4,951,374 | 53,498,615 | 4.51% |
| 2024-07-10 | 10.83 | 10.98 | 10.42 | 10.43 | 10.09 | qfq | 5,012,816 | 53,430,823 | -5.44% |
| 2024-07-09 | 10.90 | 11.15 | 10.60 | 11.03 | 10.67 | qfq | 4,248,317 | 46,207,063 | 2.89% |
| 2024-07-08 | 11.15 | 11.19 | 10.60 | 10.72 | 10.37 | qfq | 3,936,578 | 42,651,671 | -4.20% |
| 2024-07-05 | 10.88 | 11.29 | 10.42 | 11.19 | 10.82 | qfq | 4,606,710 | 50,079,857 | 3.80% |
| 2024-07-04 | 11.28 | 11.40 | 10.75 | 10.78 | 10.43 | qfq | 7,636,710 | 84,139,232 | -8.18% |
| 2024-07-03 | 11.40 | 12.29 | 11.14 | 11.74 | 11.36 | qfq | 9,855,814 | 116,826,027 | 3.44% |
| 2024-07-02 | 11.02 | 11.70 | 10.93 | 11.35 | 10.98 | qfq | 4,019,245 | 45,590,621 | 3.18% |
| 2024-07-01 | 10.83 | 11.04 | 10.74 | 11.00 | 10.64 | qfq | 1,444,616 | 15,722,015 | 1.20% |
| 2024-06-28 | 11.02 | 11.09 | 10.86 | 10.87 | 10.51 | qfq | 1,554,831 | 17,055,609 | 0.09% |
| 2024-06-27 | 11.14 | 11.17 | 10.86 | 10.86 | 10.50 | qfq | 1,611,291 | 17,746,008 | -2.60% |
| 2024-06-26 | 10.64 | 11.22 | 10.60 | 11.15 | 10.79 | qfq | 2,110,429 | 23,063,111 | 4.69% |
| 2024-06-25 | 10.65 | 10.78 | 10.58 | 10.65 | 10.30 | qfq | 1,481,700 | 15,813,146 | 0.09% |
| 2024-06-24 | 11.24 | 11.25 | 10.62 | 10.64 | 10.29 | qfq | 2,377,563 | 25,742,577 | -5.59% |
| 2024-06-21 | 11.20 | 11.42 | 11.05 | 11.27 | 10.90 | qfq | 1,428,445 | 16,082,511 | 0.09% |
| 2024-06-20 | 11.55 | 11.77 | 11.21 | 11.26 | 10.89 | qfq | 2,396,846 | 27,468,182 | -2.51% |
| 2024-06-19 | 11.77 | 11.81 | 11.50 | 11.55 | 11.17 | qfq | 2,120,203 | 24,682,776 | -2.12% |
| 2024-06-18 | 11.76 | 11.90 | 11.70 | 11.80 | 11.41 | qfq | 1,470,440 | 17,336,609 | 0.51% |
| 2024-06-17 | 11.86 | 11.97 | 11.73 | 11.74 | 11.36 | qfq | 1,217,200 | 14,363,065 | -1.26% |
| 2024-06-14 | 12.01 | 12.03 | 11.85 | 11.89 | 11.50 | qfq | 1,269,963 | 15,130,814 | -0.92% |
| 2024-06-13 | 11.94 | 12.11 | 11.87 | 12.00 | 11.61 | qfq | 1,469,430 | 17,625,672 | 0.08% |
| 2024-06-12 | 11.84 | 12.11 | 11.76 | 11.99 | 11.60 | qfq | 1,375,919 | 16,458,988 | 1.27% |
| 2024-06-11 | 11.71 | 11.88 | 11.58 | 11.84 | 11.45 | qfq | 1,582,032 | 18,587,367 | 0.17% |
| 2024-06-07 | 11.69 | 11.95 | 11.66 | 11.82 | 11.43 | qfq | 1,950,003 | 23,026,183 | 2.69% |
| 2024-06-06 | 12.13 | 12.22 | 11.34 | 11.51 | 11.13 | qfq | 2,856,053 | 33,206,452 | -5.03% |
| 2024-06-05 | 12.31 | 12.35 | 12.10 | 12.12 | 11.72 | qfq | 1,542,637 | 18,870,171 | -2.02% |
| 2024-06-04 | 12.51 | 12.53 | 12.22 | 12.37 | 11.97 | qfq | 1,474,978 | 18,208,993 | -1.12% |
| 2024-06-03 | 12.84 | 12.91 | 12.40 | 12.51 | 12.10 | qfq | 1,904,994 | 24,070,452 | -3.02% |
| 2024-05-31 | 12.68 | 12.95 | 12.66 | 12.90 | 12.48 | qfq | 1,651,100 | 21,212,501 | 1.98% |
| 2024-05-30 | 12.80 | 12.82 | 12.57 | 12.65 | 12.24 | qfq | 1,314,100 | 16,686,784 | -1.48% |
| 2024-05-29 | 12.55 | 12.95 | 12.54 | 12.84 | 12.42 | qfq | 1,658,263 | 21,227,866 | 1.74% |
| 2024-05-28 | 12.68 | 12.79 | 12.62 | 12.62 | 12.21 | qfq | 1,394,340 | 17,703,570 | -1.25% |
| 2024-05-27 | 12.84 | 12.95 | 12.55 | 12.78 | 12.36 | qfq | 1,600,733 | 20,324,641 | -0.39% |
| 2024-05-24 | 13.03 | 13.08 | 12.83 | 12.83 | 12.41 | qfq | 1,502,240 | 19,458,061 | -1.46% |
| 2024-05-23 | 13.19 | 13.25 | 12.99 | 13.02 | 12.59 | qfq | 1,758,094 | 23,016,915 | -1.66% |
| 2024-05-22 | 13.18 | 13.35 | 13.11 | 13.24 | 12.81 | qfq | 1,517,077 | 20,076,986 | 0.46% |
| 2024-05-21 | 13.38 | 13.44 | 13.09 | 13.18 | 12.75 | qfq | 2,332,770 | 30,771,712 | -2.01% |
| 2024-05-20 | 13.58 | 13.65 | 13.39 | 13.45 | 13.01 | qfq | 2,058,320 | 27,761,792 | -0.81% |
| 2024-05-17 | 13.42 | 13.57 | 13.34 | 13.56 | 13.12 | qfq | 1,569,675 | 21,151,501 | 1.19% |
| 2024-05-16 | 13.33 | 13.60 | 13.33 | 13.40 | 12.96 | qfq | 1,244,774 | 16,759,432 | 0.30% |
| 2024-05-15 | 13.56 | 13.62 | 13.35 | 13.36 | 12.92 | qfq | 1,459,140 | 19,623,754 | -1.55% |
| 2024-05-14 | 13.72 | 13.72 | 13.51 | 13.57 | 13.13 | qfq | 1,448,889 | 19,697,669 | 0.52% |
| 2024-05-13 | 13.81 | 13.81 | 13.48 | 13.50 | 13.06 | qfq | 1,736,515 | 23,612,604 | -2.32% |
| 2024-05-10 | 14.15 | 14.22 | 13.79 | 13.82 | 13.37 | qfq | 2,039,628 | 28,398,390 | -2.33% |
| 2024-05-09 | 13.94 | 14.28 | 13.86 | 14.15 | 13.69 | qfq | 2,640,031 | 37,377,289 | 1.07% |
| 2024-05-08 | 14.11 | 14.30 | 13.96 | 14.00 | 13.54 | qfq | 2,390,500 | 33,660,878 | -0.85% |
| 2024-05-07 | 14.02 | 14.17 | 13.93 | 14.12 | 13.66 | qfq | 2,519,612 | 35,427,835 | 1.00% |
| 2024-05-06 | 13.62 | 14.03 | 13.62 | 13.98 | 13.52 | qfq | 2,569,662 | 35,672,180 | 3.33% |
| 2024-04-30 | 13.45 | 13.57 | 13.33 | 13.53 | 13.09 | qfq | 1,995,597 | 26,892,100 | 0.37% |
| 2024-04-29 | 13.23 | 13.49 | 13.17 | 13.48 | 13.04 | qfq | 2,181,660 | 29,270,442 | 2.12% |
| 2024-04-26 | 13.22 | 13.29 | 13.00 | 13.20 | 12.77 | qfq | 2,670,382 | 35,200,699 | 0.15% |
| 2024-04-25 | 13.20 | 13.45 | 13.06 | 13.18 | 12.75 | qfq | 2,366,382 | 31,385,352 | -0.38% |
| 2024-04-24 | 12.91 | 13.27 | 12.72 | 13.23 | 12.80 | qfq | 2,609,858 | 34,077,591 | 3.04% |
| 2024-04-23 | 12.49 | 12.94 | 12.49 | 12.84 | 12.42 | qfq | 1,951,640 | 24,906,889 | 2.39% |
| 2024-04-22 | 12.50 | 12.79 | 12.23 | 12.54 | 12.13 | qfq | 1,590,800 | 19,960,638 | -0.08% |
| 2024-04-19 | 12.82 | 12.96 | 12.54 | 12.55 | 12.14 | qfq | 1,809,256 | 22,912,363 | -2.33% |
| 2024-04-18 | 13.14 | 13.15 | 12.84 | 12.85 | 12.43 | qfq | 2,190,752 | 28,403,930 | -2.21% |
| 2024-04-17 | 12.50 | 13.16 | 12.50 | 13.14 | 12.71 | qfq | 3,059,924 | 39,579,738 | 8.06% |
| 2024-04-16 | 13.58 | 13.74 | 12.10 | 12.16 | 11.76 | qfq | 3,885,410 | 49,304,216 | -11.95% |
| 2024-04-15 | 13.92 | 14.10 | 13.29 | 13.81 | 13.36 | qfq | 3,228,763 | 44,429,384 | -2.26% |
| 2024-04-12 | 14.18 | 14.31 | 13.90 | 14.13 | 13.67 | qfq | 2,702,285 | 38,059,467 | -0.28% |
| 2024-04-11 | 13.99 | 14.38 | 13.80 | 14.17 | 13.71 | qfq | 2,612,577 | 37,028,493 | 0.71% |
| 2024-04-10 | 14.19 | 14.23 | 13.80 | 14.07 | 13.61 | qfq | 2,666,146 | 37,298,202 | -1.12% |
| 2024-04-09 | 13.73 | 14.28 | 13.73 | 14.23 | 13.76 | qfq | 3,216,780 | 45,377,215 | 2.97% |
| 2024-04-08 | 14.26 | 14.26 | 13.67 | 13.82 | 13.37 | qfq | 3,699,864 | 51,222,599 | -3.69% |
| 2024-04-03 | 14.19 | 14.37 | 14.15 | 14.35 | 13.88 | qfq | 3,953,383 | 56,451,819 | 1.13% |
| 2024-04-02 | 14.11 | 14.19 | 13.95 | 14.19 | 13.73 | qfq | 2,882,638 | 40,687,416 | 0.28% |
| 2024-04-01 | 14.15 | 14.24 | 14.00 | 14.15 | 13.69 | qfq | 4,222,390 | 59,506,088 | -0.28% |
| 2024-03-29 | 13.42 | 14.28 | 13.37 | 14.19 | 13.73 | qfq | 5,671,701 | 79,072,370 | 5.90% |
| 2024-03-28 | 13.14 | 13.54 | 13.04 | 13.40 | 12.96 | qfq | 2,518,541 | 33,723,085 | 1.67% |
| 2024-03-27 | 13.50 | 13.56 | 13.18 | 13.18 | 12.75 | qfq | 2,678,124 | 35,725,270 | -2.37% |
| 2024-03-26 | 13.40 | 13.59 | 13.16 | 13.50 | 13.06 | qfq | 2,586,365 | 34,644,922 | 0.15% |
| 2024-03-25 | 13.98 | 14.09 | 13.48 | 13.48 | 13.04 | qfq | 3,273,920 | 45,158,783 | -3.99% |
| 2024-03-22 | 14.41 | 14.45 | 13.91 | 14.04 | 13.58 | qfq | 4,192,337 | 59,166,985 | -2.50% |
| 2024-03-21 | 14.60 | 14.83 | 14.30 | 14.40 | 13.93 | qfq | 4,550,462 | 65,847,732 | -2.17% |
| 2024-03-20 | 14.23 | 14.96 | 14.18 | 14.72 | 14.24 | qfq | 6,820,235 | 99,994,574 | 2.22% |
| 2024-03-19 | 14.36 | 14.93 | 14.32 | 14.40 | 13.93 | qfq | 6,517,214 | 95,016,183 | 0.56% |
| 2024-03-18 | 13.93 | 14.39 | 13.81 | 14.32 | 13.85 | qfq | 5,290,170 | 74,838,165 | 3.24% |
| 2024-03-15 | 13.65 | 13.87 | 13.61 | 13.87 | 13.42 | qfq | 2,860,732 | 39,376,313 | 1.02% |
| 2024-03-14 | 13.83 | 14.12 | 13.54 | 13.73 | 13.28 | qfq | 3,864,411 | 53,511,380 | -0.65% |
| 2024-03-13 | 14.00 | 14.33 | 13.80 | 13.82 | 13.37 | qfq | 5,424,690 | 75,897,630 | -0.93% |
| 2024-03-12 | 13.65 | 13.99 | 13.65 | 13.95 | 13.49 | qfq | 3,880,405 | 53,783,337 | 2.12% |
| 2024-03-11 | 13.50 | 13.66 | 13.40 | 13.66 | 13.21 | qfq | 2,245,718 | 30,430,700 | 1.19% |
| 2024-03-08 | 13.37 | 13.60 | 13.20 | 13.50 | 13.06 | qfq | 2,632,914 | 35,284,327 | 1.12% |
| 2024-03-07 | 13.62 | 13.80 | 13.35 | 13.35 | 12.91 | qfq | 2,873,617 | 39,013,746 | -1.91% |
| 2024-03-06 | 13.55 | 13.78 | 13.34 | 13.61 | 13.16 | qfq | 2,942,236 | 39,872,639 | 0.07% |
| 2024-03-05 | 13.93 | 13.99 | 13.50 | 13.60 | 13.15 | qfq | 4,167,558 | 57,173,999 | -3.41% |
| 2024-03-04 | 13.82 | 14.12 | 13.65 | 14.08 | 13.62 | qfq | 4,199,097 | 58,359,867 | 2.03% |
| 2024-03-01 | 13.66 | 13.90 | 13.60 | 13.80 | 13.35 | qfq | 3,407,304 | 46,801,169 | 1.32% |
| 2024-02-29 | 12.90 | 13.63 | 12.86 | 13.62 | 13.17 | qfq | 4,770,110 | 63,924,090 | 3.89% |
| 2024-02-28 | 14.28 | 14.55 | 13.09 | 13.11 | 12.68 | qfq | 8,053,577 | 112,255,671 | -8.26% |
| 2024-02-27 | 13.86 | 14.29 | 13.77 | 14.29 | 13.82 | qfq | 5,093,066 | 71,901,447 | 2.66% |
| 2024-02-26 | 13.73 | 14.16 | 13.57 | 13.92 | 13.46 | qfq | 6,254,934 | 86,765,018 | 1.68% |
| 2024-02-23 | 13.49 | 13.70 | 13.32 | 13.69 | 13.24 | qfq | 5,124,379 | 69,280,161 | 2.78% |
| 2024-02-22 | 13.17 | 13.45 | 13.01 | 13.32 | 12.88 | qfq | 5,088,801 | 67,152,960 | 2.46% |
| 2024-02-21 | 12.56 | 13.39 | 12.52 | 13.00 | 12.57 | qfq | 6,214,881 | 81,157,118 | 0.54% |
| 2024-02-20 | 12.78 | 13.39 | 12.66 | 12.93 | 12.51 | qfq | 5,400,476 | 70,087,339 | 2.46% |
| 2024-02-19 | 12.30 | 12.81 | 12.26 | 12.62 | 12.21 | qfq | 5,994,679 | 74,919,140 | 2.69% |
| 2024-02-08 | 11.51 | 12.31 | 10.96 | 12.29 | 11.89 | qfq | 7,318,921 | 85,416,625 | 8.28% |
| 2024-02-07 | 11.83 | 12.42 | 11.23 | 11.35 | 10.98 | qfq | 7,443,929 | 88,355,341 | -5.10% |
| 2024-02-06 | 11.20 | 12.27 | 10.66 | 11.96 | 11.57 | qfq | 5,534,510 | 63,481,662 | 5.84% |
| 2024-02-05 | 12.55 | 12.59 | 10.97 | 11.30 | 10.93 | qfq | 6,002,228 | 69,651,823 | -9.82% |
| 2024-02-02 | 13.25 | 13.77 | 12.04 | 12.53 | 12.12 | qfq | 6,651,495 | 86,512,692 | -5.65% |
| 2024-02-01 | 13.53 | 14.15 | 13.21 | 13.28 | 12.85 | qfq | 5,344,683 | 72,516,720 | -2.92% |
| 2024-01-31 | 13.91 | 14.54 | 13.53 | 13.68 | 13.23 | qfq | 5,202,918 | 72,642,762 | -1.51% |
| 2024-01-30 | 14.30 | 14.69 | 13.89 | 13.89 | 13.44 | qfq | 4,925,829 | 70,412,390 | -5.12% |
| 2024-01-29 | 15.24 | 15.45 | 14.64 | 14.64 | 14.16 | qfq | 7,123,397 | 107,052,772 | -0.07% |
| 2024-01-26 | 14.77 | 15.15 | 14.55 | 14.65 | 14.17 | qfq | 6,400,597 | 94,811,941 | -0.54% |
| 2024-01-25 | 13.81 | 15.10 | 13.48 | 14.73 | 14.25 | qfq | 8,440,383 | 121,275,435 | 6.66% |
| 2024-01-24 | 13.39 | 14.16 | 13.31 | 13.81 | 13.36 | qfq | 5,574,799 | 75,944,492 | 3.37% |
| 2024-01-23 | 13.19 | 13.42 | 13.05 | 13.36 | 12.92 | qfq | 3,090,305 | 40,990,625 | 1.44% |
| 2024-01-22 | 13.92 | 14.01 | 13.03 | 13.17 | 12.74 | qfq | 3,133,678 | 42,415,226 | -5.79% |
| 2024-01-19 | 14.23 | 14.33 | 13.98 | 13.98 | 13.52 | qfq | 1,836,648 | 25,920,187 | -1.55% |
| 2024-01-18 | 14.30 | 14.30 | 13.80 | 14.20 | 13.74 | qfq | 2,962,483 | 41,553,373 | -0.77% |
| 2024-01-17 | 14.61 | 14.78 | 14.30 | 14.31 | 13.84 | qfq | 2,458,809 | 35,697,829 | -2.98% |
| 2024-01-16 | 14.94 | 15.00 | 14.52 | 14.75 | 14.27 | qfq | 3,176,598 | 46,810,575 | -1.34% |
| 2024-01-15 | 14.82 | 15.08 | 14.76 | 14.95 | 14.46 | qfq | 3,299,794 | 49,337,548 | -0.13% |
| 2024-01-12 | 15.46 | 15.46 | 14.74 | 14.97 | 14.48 | qfq | 7,354,642 | 110,727,994 | -3.67% |
| 2024-01-11 | 15.26 | 15.54 | 15.25 | 15.54 | 15.03 | qfq | 2,130,068 | 32,819,213 | 1.83% |
| 2024-01-10 | 15.49 | 15.52 | 15.10 | 15.26 | 14.76 | qfq | 2,227,488 | 34,098,043 | -2.18% |
| 2024-01-09 | 15.53 | 15.87 | 15.52 | 15.60 | 15.09 | qfq | 2,064,567 | 32,382,567 | 0.39% |
| 2024-01-08 | 15.89 | 15.98 | 15.54 | 15.54 | 15.03 | qfq | 2,287,624 | 35,967,434 | -2.88% |
| 2024-01-05 | 16.10 | 16.44 | 15.89 | 16.00 | 15.48 | qfq | 3,904,483 | 63,028,260 | -0.19% |
| 2024-01-04 | 16.04 | 16.13 | 15.81 | 16.03 | 15.51 | qfq | 1,548,500 | 24,776,631 | -0.31% |
| 2024-01-03 | 16.09 | 16.31 | 15.95 | 16.08 | 15.55 | qfq | 2,048,800 | 33,003,318 | 0.25% |
| 2024-01-02 | 16.18 | 16.28 | 16.00 | 16.04 | 15.51 | qfq | 1,792,255 | 28,868,411 | -0.87% |
| 2023-12-29 | 15.98 | 16.28 | 15.94 | 16.18 | 15.65 | qfq | 2,209,676 | 35,709,349 | 1.51% |
| 2023-12-28 | 15.60 | 16.05 | 15.44 | 15.94 | 15.42 | qfq | 2,679,335 | 42,432,544 | 2.18% |
| 2023-12-27 | 15.36 | 15.65 | 15.30 | 15.60 | 15.09 | qfq | 2,045,485 | 31,715,734 | 1.36% |
| 2023-12-26 | 15.76 | 15.80 | 15.36 | 15.39 | 14.89 | qfq | 2,241,346 | 34,767,431 | -2.35% |
| 2023-12-25 | 15.91 | 16.13 | 15.71 | 15.76 | 15.24 | qfq | 2,022,000 | 32,072,420 | -1.01% |
| 2023-12-22 | 16.43 | 16.43 | 15.87 | 15.92 | 15.40 | qfq | 4,886,699 | 78,565,560 | -3.10% |
| 2023-12-21 | 16.62 | 16.68 | 16.08 | 16.43 | 15.89 | qfq | 5,448,459 | 89,397,278 | -2.43% |
| 2023-12-20 | 16.50 | 17.24 | 16.50 | 16.84 | 16.29 | qfq | 5,569,521 | 94,281,979 | 1.94% |
| 2023-12-19 | 16.56 | 16.66 | 16.30 | 16.52 | 15.98 | qfq | 2,790,198 | 46,032,801 | -0.60% |
| 2023-12-18 | 16.81 | 17.18 | 16.59 | 16.62 | 16.08 | qfq | 2,807,400 | 47,283,334 | -1.13% |
| 2023-12-15 | 17.01 | 17.14 | 16.69 | 16.81 | 16.26 | qfq | 2,854,800 | 48,082,172 | -1.12% |
| 2023-12-14 | 16.99 | 17.23 | 16.90 | 17.00 | 16.44 | qfq | 3,467,099 | 59,131,079 | -0.64% |
| 2023-12-13 | 16.90 | 17.48 | 16.86 | 17.11 | 16.55 | qfq | 5,898,719 | 101,428,840 | 0.82% |
| 2023-12-12 | 16.89 | 17.01 | 16.77 | 16.97 | 16.41 | qfq | 3,027,300 | 51,076,025 | 0.06% |
| 2023-12-11 | 16.62 | 17.02 | 16.50 | 16.96 | 16.40 | qfq | 3,431,797 | 57,610,056 | 1.25% |
| 2023-12-08 | 16.61 | 16.84 | 16.61 | 16.75 | 16.20 | qfq | 3,610,290 | 60,390,257 | 0.18% |
| 2023-12-07 | 16.44 | 16.86 | 16.39 | 16.72 | 16.17 | qfq | 3,932,730 | 65,453,721 | 0.97% |
| 2023-12-06 | 16.55 | 16.78 | 16.48 | 16.56 | 16.02 | qfq | 3,543,600 | 58,863,358 | -0.12% |
| 2023-12-05 | 16.90 | 16.98 | 16.53 | 16.58 | 16.04 | qfq | 5,344,500 | 89,144,293 | -2.47% |
| 2023-12-04 | 17.34 | 17.38 | 16.95 | 17.00 | 16.44 | qfq | 5,416,667 | 92,516,702 | -1.79% |
| 2023-12-01 | 17.20 | 17.36 | 17.05 | 17.31 | 16.74 | qfq | 4,368,411 | 75,255,619 | 0.58% |
| 2023-11-30 | 17.56 | 17.60 | 16.90 | 17.21 | 16.65 | qfq | 6,761,010 | 115,979,109 | -2.33% |
| 2023-11-29 | 18.65 | 18.65 | 17.61 | 17.62 | 17.04 | qfq | 12,250,474 | 220,299,076 | -5.52% |
| 2023-11-28 | 18.90 | 18.90 | 18.45 | 18.65 | 18.04 | qfq | 10,016,728 | 187,023,516 | -2.36% |
| 2023-11-27 | 18.39 | 19.20 | 18.25 | 19.10 | 18.47 | qfq | 15,980,210 | 301,619,748 | 2.85% |
| 2023-11-24 | 18.15 | 19.05 | 17.97 | 18.57 | 17.96 | qfq | 14,263,945 | 264,594,068 | 2.31% |
| 2023-11-23 | 17.86 | 18.18 | 17.83 | 18.15 | 17.56 | qfq | 2,715,778 | 49,070,930 | 1.40% |
| 2023-11-22 | 18.16 | 18.38 | 17.90 | 17.90 | 17.31 | qfq | 2,695,598 | 48,706,891 | -1.81% |
| 2023-11-21 | 18.27 | 18.40 | 18.17 | 18.23 | 17.63 | qfq | 2,860,949 | 52,258,676 | -0.49% |
| 2023-11-20 | 18.22 | 18.46 | 18.11 | 18.32 | 17.72 | qfq | 2,464,528 | 44,990,754 | 0.94% |
| 2023-11-17 | 17.90 | 18.18 | 17.88 | 18.15 | 17.56 | qfq | 2,320,528 | 41,911,293 | 1.11% |
| 2023-11-16 | 18.35 | 18.35 | 17.95 | 17.95 | 17.36 | qfq | 3,054,578 | 55,185,006 | -2.07% |
| 2023-11-15 | 18.35 | 18.48 | 18.27 | 18.33 | 17.73 | qfq | 2,916,264 | 53,521,321 | 0.27% |
| 2023-11-14 | 18.29 | 18.44 | 18.11 | 18.28 | 17.68 | qfq | 2,496,519 | 45,587,003 | 0.05% |
| 2023-11-13 | 18.03 | 18.38 | 17.97 | 18.27 | 17.67 | qfq | 3,114,200 | 56,577,501 | 0.66% |
| 2023-11-10 | 17.95 | 18.43 | 17.78 | 18.15 | 17.56 | qfq | 4,049,805 | 73,554,869 | 0.78% |
| 2023-11-09 | 18.12 | 18.35 | 17.94 | 18.01 | 17.42 | qfq | 3,086,852 | 55,866,706 | -0.83% |
| 2023-11-08 | 18.06 | 18.24 | 17.99 | 18.16 | 17.57 | qfq | 3,276,600 | 59,348,449 | 0.44% |
| 2023-11-07 | 18.19 | 18.24 | 17.85 | 18.08 | 17.49 | qfq | 3,866,532 | 69,544,837 | -0.50% |
| 2023-11-06 | 17.75 | 18.23 | 17.75 | 18.17 | 17.58 | qfq | 3,662,684 | 66,117,696 | 2.66% |
| 2023-11-03 | 17.44 | 17.85 | 17.40 | 17.70 | 17.12 | qfq | 3,452,343 | 61,084,893 | 1.84% |
| 2023-11-02 | 17.69 | 17.83 | 17.38 | 17.38 | 16.81 | qfq | 3,439,126 | 60,430,799 | -2.14% |
| 2023-11-01 | 17.47 | 18.05 | 17.45 | 17.76 | 17.18 | qfq | 4,822,194 | 85,503,869 | 1.49% |
| 2023-10-31 | 17.55 | 17.85 | 17.34 | 17.50 | 16.93 | qfq | 3,332,888 | 58,591,761 | -0.79% |
| 2023-10-30 | 17.35 | 17.69 | 17.35 | 17.64 | 17.06 | qfq | 3,865,133 | 67,855,182 | 0.74% |
| 2023-10-27 | 17.21 | 17.59 | 17.02 | 17.51 | 16.94 | qfq | 3,516,437 | 61,207,495 | 1.80% |
| 2023-10-26 | 17.20 | 17.25 | 16.93 | 17.20 | 16.64 | qfq | 2,300,400 | 39,318,701 | -0.46% |
| 2023-10-25 | 17.40 | 17.47 | 17.18 | 17.28 | 16.71 | qfq | 3,004,300 | 51,917,547 | -0.40% |
| 2023-10-24 | 16.90 | 17.36 | 16.80 | 17.35 | 16.78 | qfq | 2,625,249 | 45,110,649 | 2.91% |
| 2023-10-23 | 17.76 | 17.76 | 16.79 | 16.86 | 16.31 | qfq | 3,514,105 | 60,036,499 | -3.88% |
| 2023-10-20 | 17.50 | 17.81 | 17.31 | 17.54 | 16.97 | qfq | 2,218,600 | 38,946,500 | -0.17% |
| 2023-10-19 | 17.58 | 17.94 | 17.41 | 17.57 | 16.99 | qfq | 3,137,500 | 55,422,834 | -0.79% |
| 2023-10-18 | 18.20 | 18.28 | 17.65 | 17.71 | 17.13 | qfq | 3,537,267 | 63,014,833 | -3.38% |
| 2023-10-17 | 18.51 | 18.60 | 18.05 | 18.33 | 17.73 | qfq | 3,335,682 | 60,877,824 | -0.65% |
| 2023-10-16 | 18.96 | 19.39 | 18.35 | 18.45 | 17.85 | qfq | 5,183,627 | 97,498,581 | -3.00% |
| 2023-10-13 | 18.70 | 19.72 | 18.70 | 19.02 | 18.40 | qfq | 6,197,369 | 119,425,636 | 1.06% |
| 2023-10-12 | 18.86 | 19.38 | 18.75 | 18.82 | 18.20 | qfq | 3,821,426 | 72,709,890 | -0.42% |
| 2023-10-11 | 18.40 | 19.05 | 18.38 | 18.90 | 18.28 | qfq | 4,908,298 | 92,500,953 | 2.77% |
| 2023-10-10 | 18.91 | 19.20 | 18.33 | 18.39 | 17.79 | qfq | 5,504,664 | 102,148,173 | -3.11% |
| 2023-10-09 | 18.86 | 19.20 | 18.80 | 18.98 | 18.36 | qfq | 4,202,251 | 79,770,582 | -0.63% |
| 2023-09-28 | 19.92 | 20.16 | 19.07 | 19.10 | 18.47 | qfq | 7,836,355 | 151,807,268 | -1.29% |
| 2023-09-27 | 19.29 | 19.55 | 19.13 | 19.35 | 18.72 | qfq | 4,156,167 | 80,412,700 | 0.31% |
| 2023-09-26 | 19.47 | 19.95 | 19.28 | 19.29 | 18.66 | qfq | 4,939,582 | 96,389,279 | -1.93% |
| 2023-09-25 | 19.19 | 19.95 | 19.08 | 19.67 | 19.03 | qfq | 6,487,355 | 127,550,607 | 2.29% |
| 2023-09-22 | 19.03 | 19.24 | 18.73 | 19.23 | 18.60 | qfq | 4,542,503 | 86,458,818 | 1.69% |
| 2023-09-21 | 19.65 | 19.71 | 18.85 | 18.91 | 18.29 | qfq | 5,668,115 | 108,405,330 | -3.27% |
| 2023-09-20 | 19.75 | 20.00 | 19.40 | 19.55 | 18.91 | qfq | 5,812,059 | 114,473,167 | -2.78% |
| 2023-09-19 | 19.87 | 20.55 | 19.71 | 20.11 | 19.45 | qfq | 8,888,018 | 177,950,922 | 0.50% |
| 2023-09-18 | 19.05 | 20.30 | 18.96 | 20.01 | 19.36 | qfq | 11,728,834 | 231,398,731 | 4.82% |
| 2023-09-15 | 18.97 | 19.10 | 18.21 | 19.09 | 18.47 | qfq | 7,100,206 | 133,560,423 | -0.31% |
| 2023-09-14 | 19.09 | 19.70 | 18.84 | 19.15 | 18.52 | qfq | 8,239,139 | 158,414,015 | -0.26% |
| 2023-09-13 | 18.90 | 19.30 | 18.90 | 19.20 | 18.57 | qfq | 5,000,508 | 95,669,530 | 0.47% |
| 2023-09-12 | 19.07 | 19.55 | 19.03 | 19.11 | 18.48 | qfq | 5,562,050 | 107,134,292 | -0.78% |
| 2023-09-11 | 18.72 | 19.45 | 18.69 | 19.26 | 18.63 | qfq | 7,348,106 | 141,464,639 | 2.18% |
| 2023-09-08 | 18.89 | 19.09 | 18.60 | 18.85 | 18.23 | qfq | 4,242,800 | 79,778,870 | 0.37% |
| 2023-09-07 | 19.36 | 19.45 | 18.78 | 18.78 | 18.17 | qfq | 5,818,624 | 110,466,226 | -3.00% |
| 2023-09-06 | 19.42 | 19.56 | 19.09 | 19.36 | 18.73 | qfq | 5,838,822 | 112,726,531 | -0.36% |
| 2023-09-05 | 19.62 | 19.76 | 19.29 | 19.43 | 18.79 | qfq | 6,820,591 | 132,542,210 | -1.52% |
| 2023-09-04 | 20.04 | 20.20 | 19.50 | 19.73 | 19.08 | qfq | 8,697,186 | 171,176,628 | -1.25% |
| 2023-09-01 | 20.37 | 20.59 | 19.91 | 19.98 | 19.33 | qfq | 15,148,873 | 305,529,601 | -4.81% |
| 2023-08-31 | 20.20 | 21.66 | 20.06 | 20.99 | 20.30 | qfq | 22,393,040 | 467,219,182 | 1.89% |
| 2023-08-30 | 20.06 | 21.03 | 19.92 | 20.60 | 19.93 | qfq | 15,013,039 | 308,281,576 | 1.48% |
| 2023-08-29 | 18.88 | 20.30 | 18.86 | 20.30 | 19.64 | qfq | 11,786,637 | 234,279,838 | 6.73% |
| 2023-08-28 | 20.30 | 20.47 | 19.01 | 19.02 | 18.40 | qfq | 12,260,372 | 241,732,610 | -0.78% |
| 2023-08-25 | 19.55 | 20.15 | 19.08 | 19.17 | 18.54 | qfq | 13,369,267 | 261,397,324 | -4.15% |
| 2023-08-24 | 20.64 | 21.63 | 20.00 | 20.00 | 19.35 | qfq | 21,114,334 | 434,578,750 | -8.05% |
| 2023-08-23 | 21.37 | 22.78 | 21.09 | 21.75 | 21.04 | qfq | 21,794,492 | 481,754,218 | 0.69% |
| 2023-08-22 | 22.09 | 22.38 | 21.15 | 21.60 | 20.89 | qfq | 20,373,951 | 443,810,097 | -4.76% |
| 2023-08-21 | 22.03 | 23.32 | 21.57 | 22.68 | 21.94 | qfq | 21,283,665 | 479,368,998 | 1.80% |
| 2023-08-18 | 23.45 | 23.73 | 22.22 | 22.28 | 21.55 | qfq | 25,409,856 | 583,133,525 | -6.39% |
| 2023-08-17 | 24.30 | 25.65 | 22.88 | 23.80 | 23.02 | qfq | 32,218,675 | 770,188,108 | -5.56% |
| 2023-08-16 | 26.60 | 26.80 | 24.38 | 25.20 | 24.38 | qfq | 39,677,747 | 1,009,193,277 | -7.01% |
| 2023-08-15 | 21.73 | 27.70 | 21.73 | 27.10 | 26.21 | qfq | 50,763,183 | 1,300,108,779 | 17.42% |
| 2023-08-14 | 22.79 | 24.50 | 22.61 | 23.08 | 22.32 | qfq | 32,933,120 | 771,078,369 | 1.58% |
| 2023-08-11 | 23.38 | 25.25 | 22.59 | 22.72 | 21.98 | qfq | 40,300,850 | 965,005,013 | -2.82% |
| 2023-08-10 | 22.91 | 24.30 | 21.77 | 23.38 | 22.61 | qfq | 44,504,711 | 1,021,111,770 | 2.41% |
| 2023-08-09 | 21.50 | 24.03 | 20.67 | 22.83 | 22.08 | qfq | 50,375,366 | 1,110,971,510 | 11.20% |
| 2023-08-08 | 17.14 | 20.53 | 17.02 | 20.53 | 19.86 | qfq | 37,165,988 | 723,252,080 | 19.99% |
| 2023-08-07 | 17.56 | 17.61 | 17.03 | 17.11 | 16.55 | qfq | 7,937,625 | 136,490,879 | -2.40% |
| 2023-08-04 | 17.75 | 17.84 | 17.51 | 17.53 | 16.96 | qfq | 8,876,179 | 156,408,287 | -1.85% |
| 2023-08-03 | 17.81 | 18.14 | 17.66 | 17.86 | 17.28 | qfq | 8,629,502 | 154,588,011 | -0.17% |
| 2023-08-02 | 18.06 | 18.23 | 17.75 | 17.89 | 17.30 | qfq | 11,410,043 | 204,196,424 | -3.40% |
| 2023-08-01 | 18.81 | 19.22 | 18.46 | 18.52 | 17.91 | qfq | 17,407,500 | 327,532,573 | -2.83% |
| 2023-07-31 | 18.00 | 19.28 | 17.81 | 19.06 | 18.44 | qfq | 20,540,123 | 380,075,299 | 7.74% |
| 2023-07-28 | 17.84 | 17.86 | 17.40 | 17.69 | 17.11 | qfq | 7,969,096 | 140,414,017 | -1.45% |
| 2023-07-27 | 18.08 | 18.08 | 17.51 | 17.95 | 17.36 | qfq | 7,677,192 | 136,750,064 | -0.88% |
| 2023-07-26 | 18.00 | 18.36 | 17.87 | 18.11 | 17.52 | qfq | 8,721,240 | 157,891,383 | -0.11% |
| 2023-07-25 | 17.57 | 18.39 | 17.57 | 18.13 | 17.54 | qfq | 11,250,765 | 203,167,225 | 3.36% |
| 2023-07-24 | 18.03 | 18.05 | 17.35 | 17.54 | 16.97 | qfq | 10,092,613 | 177,410,017 | -4.05% |
| 2023-07-21 | 17.78 | 18.43 | 17.72 | 18.28 | 17.68 | qfq | 13,592,725 | 248,045,591 | 2.52% |
| 2023-07-20 | 18.16 | 18.47 | 17.81 | 17.83 | 17.25 | qfq | 11,399,013 | 206,919,490 | -2.35% |
| 2023-07-19 | 18.17 | 18.30 | 17.71 | 18.26 | 17.66 | qfq | 13,054,565 | 235,129,528 | 0.55% |
| 2023-07-18 | 18.40 | 18.94 | 18.10 | 18.16 | 17.57 | qfq | 14,395,511 | 265,130,297 | -2.16% |