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
仁信新材301395.SZ
最近收盘价9.762026-07-17
最近交易日2026-07-17
成交量（股）3,971,857
成交额（元）40,641,349
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | bonus_share | — | — | 0.4 | — | 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 | 10.80 | 10.96 | 9.70 | 9.76 | 9.76 | qfq | 3,971,857 | 40,641,349 | -9.55% |
| 2026-07-16 | 10.88 | 11.20 | 10.76 | 10.79 | 10.79 | qfq | 2,138,592 | 23,441,701 | -1.01% |
| 2026-07-15 | 11.08 | 11.27 | 10.84 | 10.90 | 10.90 | qfq | 1,752,968 | 19,301,849 | -1.36% |
| 2026-07-14 | 11.16 | 11.22 | 10.80 | 11.05 | 11.05 | qfq | 1,812,312 | 19,902,283 | -0.99% |
| 2026-07-13 | 11.10 | 11.25 | 10.95 | 11.16 | 11.16 | qfq | 2,461,573 | 27,269,997 | -0.53% |
| 2026-07-10 | 11.00 | 11.44 | 10.97 | 11.22 | 11.22 | qfq | 2,505,993 | 28,062,004 | 1.08% |
| 2026-07-09 | 11.25 | 11.31 | 10.63 | 11.10 | 11.10 | qfq | 3,330,280 | 36,520,425 | -1.86% |
| 2026-07-08 | 11.89 | 11.91 | 11.25 | 11.31 | 11.31 | qfq | 3,080,329 | 35,349,966 | -4.96% |
| 2026-07-07 | 12.48 | 12.65 | 11.88 | 11.90 | 11.90 | qfq | 3,002,092 | 36,340,632 | -4.80% |
| 2026-07-06 | 13.30 | 13.32 | 12.45 | 12.50 | 12.50 | qfq | 3,879,494 | 49,348,098 | -5.94% |
| 2026-07-03 | 12.86 | 13.68 | 12.71 | 13.29 | 13.29 | qfq | 5,539,640 | 73,735,878 | 3.50% |
| 2026-07-02 | 12.62 | 13.18 | 12.47 | 12.84 | 12.84 | qfq | 4,125,136 | 53,237,479 | 0.47% |
| 2026-07-01 | 13.02 | 13.29 | 12.73 | 12.78 | 12.78 | qfq | 5,342,116 | 68,954,079 | -2.81% |
| 2026-06-30 | 12.66 | 13.30 | 12.66 | 13.15 | 13.15 | qfq | 7,358,286 | 95,877,405 | 2.41% |
| 2026-06-29 | 12.38 | 12.88 | 11.89 | 12.84 | 12.84 | qfq | 8,974,464 | 111,023,924 | 1.66% |
| 2026-06-26 | 12.50 | 13.10 | 12.00 | 12.63 | 12.63 | qfq | 10,961,951 | 138,266,322 | 0.88% |
| 2026-06-25 | 11.94 | 12.74 | 11.46 | 12.52 | 12.52 | qfq | 12,613,485 | 153,022,850 | 3.90% |
| 2026-06-24 | 11.69 | 12.41 | 11.49 | 12.05 | 12.05 | qfq | 8,118,481 | 97,444,780 | 2.12% |
| 2026-06-23 | 11.80 | 12.85 | 11.65 | 11.80 | 11.80 | qfq | 7,187,031 | 86,362,377 | 4.89% |
| 2026-06-22 | 11.10 | 11.34 | 10.90 | 11.25 | 11.25 | qfq | 3,005,227 | 33,302,406 | 0.36% |
| 2026-06-18 | 11.48 | 11.57 | 11.17 | 11.21 | 11.21 | qfq | 3,618,580 | 40,791,711 | -2.52% |
| 2026-06-17 | 11.26 | 11.95 | 11.10 | 11.50 | 11.50 | qfq | 5,268,824 | 60,932,585 | 1.86% |
| 2026-06-16 | 11.32 | 11.49 | 11.02 | 11.29 | 11.29 | qfq | 3,416,308 | 38,252,588 | 0.18% |
| 2026-06-15 | 11.47 | 11.82 | 11.17 | 11.27 | 11.27 | qfq | 3,859,156 | 44,191,447 | -1.66% |
| 2026-06-12 | 11.54 | 11.69 | 11.22 | 11.46 | 11.46 | qfq | 3,043,149 | 34,916,877 | 0.00% |
| 2026-06-11 | 11.44 | 11.77 | 11.07 | 11.46 | 11.46 | qfq | 3,605,961 | 41,143,279 | -0.17% |
| 2026-06-10 | 11.25 | 12.09 | 11.25 | 11.48 | 11.48 | qfq | 4,481,752 | 51,880,675 | 1.59% |
| 2026-06-09 | 11.48 | 11.87 | 11.10 | 11.30 | 11.30 | qfq | 3,527,404 | 39,983,640 | 0.89% |
| 2026-06-08 | 11.60 | 11.77 | 10.94 | 11.20 | 11.20 | qfq | 3,901,823 | 44,300,513 | -4.68% |
| 2026-06-05 | 11.80 | 11.98 | 11.41 | 11.75 | 11.75 | qfq | 2,736,158 | 32,027,493 | -0.25% |
| 2026-06-04 | 12.22 | 12.23 | 11.58 | 11.78 | 11.78 | qfq | 3,801,633 | 44,971,615 | -3.99% |
| 2026-06-03 | 12.84 | 12.86 | 12.16 | 12.27 | 12.27 | qfq | 3,249,835 | 40,238,145 | -3.39% |
| 2026-06-02 | 13.12 | 13.69 | 12.41 | 12.70 | 12.70 | qfq | 7,171,037 | 91,728,621 | -3.20% |
| 2026-06-01 | 11.44 | 13.18 | 11.44 | 13.12 | 13.12 | qfq | 7,599,049 | 95,359,816 | 14.79% |
| 2026-05-29 | 12.06 | 12.14 | 11.34 | 11.43 | 11.43 | qfq | 3,379,767 | 39,271,812 | -5.22% |
| 2026-05-28 | 12.17 | 12.35 | 11.77 | 12.06 | 12.06 | qfq | 3,687,252 | 44,326,514 | -0.41% |
| 2026-05-27 | 12.47 | 12.75 | 12.02 | 12.11 | 12.11 | qfq | 3,417,036 | 41,880,147 | -2.89% |
| 2026-05-26 | 12.91 | 12.91 | 12.15 | 12.47 | 12.47 | qfq | 4,440,010 | 55,063,533 | -2.43% |
| 2026-05-25 | 13.12 | 13.88 | 12.66 | 12.78 | 12.78 | qfq | 6,212,788 | 81,528,665 | -2.44% |
| 2026-05-22 | 12.83 | 13.27 | 12.53 | 13.10 | 13.10 | qfq | 4,715,971 | 61,137,494 | 2.34% |
| 2026-05-21 | 13.85 | 14.00 | 12.52 | 12.80 | 12.80 | qfq | 7,228,001 | 96,368,333 | -7.78% |
| 2026-05-20 | 14.26 | 14.31 | 13.70 | 13.88 | 13.88 | qfq | 4,543,895 | 63,336,949 | -3.07% |
| 2026-05-19 | 14.50 | 14.60 | 14.01 | 14.32 | 14.32 | qfq | 4,499,768 | 64,259,905 | 0.07% |
| 2026-05-18 | 14.69 | 14.69 | 14.05 | 14.31 | 14.31 | qfq | 4,542,662 | 65,176,093 | -3.25% |
| 2026-05-15 | 15.06 | 15.09 | 14.60 | 14.79 | 14.79 | qfq | 4,258,715 | 63,166,797 | -1.40% |
| 2026-05-14 | 15.52 | 15.52 | 14.96 | 15.00 | 15.00 | qfq | 3,473,368 | 52,513,921 | -1.38% |
| 2026-05-13 | 15.11 | 15.77 | 15.00 | 15.21 | 15.21 | qfq | 5,612,658 | 86,478,672 | 0.40% |
| 2026-05-12 | 15.30 | 15.37 | 14.70 | 15.15 | 15.15 | qfq | 6,833,971 | 102,562,447 | 0.07% |
| 2026-05-11 | 15.74 | 15.95 | 15.05 | 15.14 | 15.14 | qfq | 7,492,563 | 115,225,380 | -3.57% |
| 2026-05-08 | 14.88 | 15.90 | 14.77 | 15.70 | 15.70 | qfq | 9,810,870 | 151,302,315 | 5.16% |
| 2026-05-07 | 14.53 | 15.33 | 14.44 | 14.93 | 14.93 | qfq | 8,189,316 | 122,020,496 | 3.82% |
| 2026-05-06 | 13.62 | 14.65 | 13.62 | 14.38 | 14.38 | qfq | 8,676,598 | 123,351,736 | 6.13% |
| 2026-04-30 | 13.19 | 13.88 | 13.10 | 13.55 | 13.55 | qfq | 7,168,996 | 97,627,327 | 2.73% |
| 2026-04-29 | 13.01 | 13.31 | 12.81 | 13.19 | 13.19 | qfq | 4,222,408 | 55,443,176 | 2.01% |
| 2026-04-28 | 12.98 | 13.28 | 12.89 | 12.93 | 12.93 | qfq | 5,996,298 | 77,941,690 | -1.67% |
| 2026-04-27 | 12.01 | 13.25 | 12.00 | 13.15 | 13.15 | qfq | 12,089,621 | 154,809,812 | 2.90% |
| 2026-04-24 | 12.30 | 12.90 | 12.30 | 12.78 | 12.78 | qfq | 7,830,686 | 99,707,003 | 3.06% |
| 2026-04-23 | 12.39 | 12.50 | 12.28 | 12.40 | 12.40 | qfq | 4,525,083 | 56,081,248 | -0.48% |
| 2026-04-22 | 12.41 | 12.54 | 12.25 | 12.46 | 12.46 | qfq | 5,717,880 | 70,920,220 | -0.40% |
| 2026-04-21 | 13.01 | 13.01 | 12.39 | 12.51 | 12.51 | qfq | 7,940,280 | 99,868,229 | -3.77% |
| 2026-04-20 | 13.57 | 13.58 | 12.72 | 13.00 | 13.00 | qfq | 11,758,621 | 153,271,273 | -5.25% |
| 2026-04-17 | 13.15 | 13.81 | 13.05 | 13.72 | 13.72 | qfq | 12,666,067 | 170,590,247 | 4.57% |
| 2026-04-16 | 12.38 | 13.18 | 12.18 | 13.12 | 13.12 | qfq | 15,138,647 | 193,950,378 | 5.89% |
| 2026-04-15 | 12.64 | 13.51 | 12.28 | 12.39 | 12.39 | qfq | 15,694,523 | 199,576,883 | -1.35% |
| 2026-04-14 | 12.93 | 13.20 | 12.44 | 12.56 | 12.56 | qfq | 14,363,586 | 183,587,838 | -4.49% |
| 2026-04-13 | 13.96 | 13.97 | 12.10 | 13.15 | 13.15 | qfq | 17,623,630 | 225,537,081 | -6.74% |
| 2026-04-10 | 14.27 | 14.44 | 14.00 | 14.10 | 14.10 | qfq | 6,836,986 | 96,911,007 | -1.61% |
| 2026-04-09 | 15.94 | 15.94 | 13.86 | 14.33 | 14.33 | qfq | 13,801,380 | 200,619,122 | -9.87% |
| 2026-04-08 | 16.00 | 16.20 | 15.56 | 15.90 | 15.90 | qfq | 6,260,786 | 98,967,363 | -1.00% |
| 2026-04-07 | 15.42 | 16.25 | 15.42 | 16.06 | 16.06 | qfq | 5,317,676 | 85,261,731 | 3.28% |
| 2026-04-03 | 15.74 | 15.93 | 15.43 | 15.55 | 15.55 | qfq | 2,597,312 | 40,476,271 | -1.08% |
| 2026-04-02 | 16.00 | 16.20 | 15.51 | 15.72 | 15.72 | qfq | 2,871,235 | 45,551,194 | -1.63% |
| 2026-04-01 | 15.97 | 16.31 | 15.71 | 15.98 | 15.98 | qfq | 3,229,472 | 51,553,477 | 1.72% |
| 2026-03-31 | 16.00 | 16.30 | 15.68 | 15.71 | 15.71 | qfq | 3,956,700 | 63,238,564 | -1.32% |
| 2026-03-30 | 15.37 | 16.08 | 15.15 | 15.92 | 15.92 | qfq | 4,286,896 | 67,537,502 | 2.71% |
| 2026-03-27 | 15.40 | 15.62 | 14.89 | 15.50 | 15.50 | qfq | 2,728,689 | 42,044,365 | 0.85% |
| 2026-03-26 | 16.13 | 16.32 | 15.25 | 15.37 | 15.37 | qfq | 4,527,856 | 70,821,017 | -5.01% |
| 2026-03-25 | 15.68 | 16.29 | 15.61 | 16.18 | 16.18 | qfq | 5,193,712 | 83,164,657 | 3.19% |
| 2026-03-24 | 15.14 | 15.72 | 15.01 | 15.68 | 15.68 | qfq | 4,871,740 | 74,898,422 | 6.52% |
| 2026-03-23 | 14.71 | 15.26 | 14.50 | 14.72 | 14.72 | qfq | 5,586,876 | 83,080,777 | -1.93% |
| 2026-03-20 | 15.33 | 15.68 | 14.91 | 15.01 | 15.01 | qfq | 4,569,248 | 69,695,191 | -2.02% |
| 2026-03-19 | 16.02 | 16.29 | 15.24 | 15.32 | 15.32 | qfq | 4,628,875 | 72,634,626 | -4.73% |
| 2026-03-18 | 16.12 | 16.33 | 15.92 | 16.08 | 16.08 | qfq | 3,985,720 | 63,978,850 | 0.12% |
| 2026-03-17 | 16.13 | 16.89 | 15.95 | 16.06 | 16.06 | qfq | 7,057,922 | 114,892,915 | -1.95% |
| 2026-03-16 | 16.41 | 16.41 | 15.95 | 16.38 | 16.38 | qfq | 5,165,474 | 83,569,767 | -0.30% |
| 2026-03-13 | 16.08 | 17.02 | 15.90 | 16.43 | 16.43 | qfq | 9,159,921 | 150,258,833 | 1.80% |
| 2026-03-12 | 15.67 | 16.20 | 15.47 | 16.14 | 16.14 | qfq | 8,750,424 | 140,015,581 | 2.74% |
| 2026-03-11 | 15.35 | 15.90 | 15.21 | 15.71 | 15.71 | qfq | 7,087,840 | 110,874,230 | 2.61% |
| 2026-03-10 | 15.00 | 15.60 | 15.00 | 15.31 | 15.31 | qfq | 2,844,692 | 43,606,874 | 2.68% |
| 2026-03-09 | 15.07 | 15.15 | 14.62 | 14.91 | 14.91 | qfq | 3,186,627 | 47,308,110 | -0.60% |
| 2026-03-06 | 14.96 | 15.25 | 14.80 | 15.00 | 15.00 | qfq | 2,612,866 | 39,274,935 | 0.81% |
| 2026-03-05 | 15.15 | 15.26 | 14.83 | 14.88 | 14.88 | qfq | 2,491,700 | 37,348,369 | -0.80% |
| 2026-03-04 | 15.12 | 15.18 | 14.68 | 15.00 | 15.00 | qfq | 4,609,341 | 68,934,319 | -0.66% |
| 2026-03-03 | 16.01 | 16.10 | 15.02 | 15.10 | 15.10 | qfq | 5,149,146 | 79,875,178 | -5.80% |
| 2026-03-02 | 15.91 | 16.27 | 15.80 | 16.03 | 16.03 | qfq | 5,485,148 | 87,772,185 | -1.41% |
| 2026-02-27 | 15.48 | 16.58 | 15.36 | 16.26 | 16.26 | qfq | 6,587,048 | 106,340,086 | 4.97% |
| 2026-02-26 | 14.99 | 15.51 | 14.86 | 15.49 | 15.49 | qfq | 3,462,918 | 52,809,415 | 3.27% |
| 2026-02-25 | 14.86 | 15.02 | 14.76 | 15.00 | 15.00 | qfq | 2,017,746 | 30,073,675 | 1.35% |
| 2026-02-24 | 14.82 | 15.11 | 14.67 | 14.80 | 14.80 | qfq | 2,592,304 | 38,498,237 | 2.42% |
| 2026-02-13 | 14.43 | 14.74 | 14.39 | 14.45 | 14.45 | qfq | 2,085,434 | 30,345,007 | 0.21% |
| 2026-02-12 | 14.65 | 14.81 | 14.36 | 14.42 | 14.42 | qfq | 2,743,018 | 39,720,597 | -1.50% |
| 2026-02-11 | 14.60 | 14.89 | 14.55 | 14.64 | 14.64 | qfq | 2,003,242 | 29,360,203 | 0.27% |
| 2026-02-10 | 14.87 | 14.94 | 14.52 | 14.60 | 14.60 | qfq | 2,784,044 | 40,726,824 | -1.82% |
| 2026-02-09 | 14.56 | 15.03 | 14.49 | 14.87 | 14.87 | qfq | 4,657,190 | 68,741,058 | 2.62% |
| 2026-02-06 | 14.10 | 14.78 | 13.98 | 14.49 | 14.49 | qfq | 6,007,602 | 86,639,535 | 2.69% |
| 2026-02-05 | 13.78 | 14.25 | 13.77 | 14.11 | 14.11 | qfq | 4,403,121 | 61,976,790 | 2.10% |
| 2026-02-04 | 13.66 | 14.24 | 13.61 | 13.82 | 13.82 | qfq | 5,185,980 | 72,027,778 | 1.62% |
| 2026-02-03 | 13.86 | 13.86 | 13.49 | 13.60 | 13.60 | qfq | 3,349,310 | 45,828,160 | 0.37% |
| 2026-02-02 | 13.90 | 14.03 | 13.53 | 13.55 | 13.55 | qfq | 3,268,154 | 45,016,296 | -2.80% |
| 2026-01-30 | 13.97 | 14.16 | 13.65 | 13.94 | 13.94 | qfq | 3,107,092 | 43,199,466 | -0.14% |
| 2026-01-29 | 13.88 | 14.26 | 13.81 | 13.96 | 13.96 | qfq | 3,515,871 | 49,273,653 | 0.00% |
| 2026-01-28 | 14.14 | 14.35 | 13.90 | 13.96 | 13.96 | qfq | 4,038,991 | 56,806,218 | -0.85% |
| 2026-01-27 | 14.25 | 14.27 | 13.81 | 14.08 | 14.08 | qfq | 4,359,944 | 61,259,522 | -1.68% |
| 2026-01-26 | 14.07 | 14.58 | 13.99 | 14.32 | 14.32 | qfq | 7,230,950 | 103,062,494 | 1.92% |
| 2026-01-23 | 13.87 | 14.30 | 13.81 | 14.05 | 14.05 | qfq | 5,983,465 | 84,276,935 | 1.89% |
| 2026-01-22 | 13.76 | 13.93 | 13.62 | 13.79 | 13.79 | qfq | 3,823,878 | 52,590,514 | 0.22% |
| 2026-01-21 | 13.50 | 13.84 | 13.32 | 13.76 | 13.76 | qfq | 4,500,832 | 61,535,896 | 1.70% |
| 2026-01-20 | 13.45 | 14.00 | 13.31 | 13.53 | 13.53 | qfq | 4,786,744 | 65,057,629 | 0.37% |
| 2026-01-19 | 13.14 | 13.87 | 13.10 | 13.48 | 13.48 | qfq | 7,880,474 | 106,553,747 | 2.98% |
| 2026-01-16 | 13.26 | 13.37 | 12.96 | 13.09 | 13.09 | qfq | 4,489,228 | 58,870,463 | -1.06% |
| 2026-01-15 | 13.32 | 13.36 | 13.13 | 13.23 | 13.23 | qfq | 2,793,516 | 36,959,211 | -0.90% |
| 2026-01-14 | 13.45 | 13.58 | 13.13 | 13.35 | 13.35 | qfq | 5,800,624 | 77,146,153 | 0.60% |
| 2026-01-13 | 13.51 | 13.52 | 13.19 | 13.27 | 13.27 | qfq | 4,672,124 | 62,277,227 | -1.41% |
| 2026-01-12 | 13.90 | 14.00 | 13.11 | 13.46 | 13.46 | qfq | 7,768,112 | 104,369,410 | -3.17% |
| 2026-01-09 | 14.22 | 14.63 | 13.63 | 13.90 | 13.90 | qfq | 8,194,030 | 114,757,227 | 0.65% |
| 2026-01-08 | 13.45 | 14.09 | 13.13 | 13.81 | 13.81 | qfq | 7,727,930 | 105,531,313 | 2.68% |
| 2026-01-07 | 13.33 | 13.66 | 12.88 | 13.45 | 13.45 | qfq | 7,877,503 | 105,006,968 | -0.07% |
| 2026-01-06 | 13.25 | 14.68 | 13.11 | 13.46 | 13.46 | qfq | 10,971,241 | 147,471,025 | 1.36% |
| 2026-01-05 | 12.26 | 13.42 | 12.24 | 13.28 | 13.28 | qfq | 14,706,091 | 192,327,493 | 8.32% |
| 2025-12-31 | 12.12 | 12.34 | 11.99 | 12.26 | 12.26 | qfq | 5,722,357 | 69,782,312 | 1.16% |
| 2025-12-30 | 12.26 | 12.35 | 11.98 | 12.12 | 12.12 | qfq | 9,695,353 | 117,594,000 | -1.38% |
| 2025-12-29 | 11.63 | 12.69 | 11.57 | 12.29 | 12.29 | qfq | 17,596,895 | 216,188,987 | 6.41% |
| 2025-12-26 | 10.93 | 11.71 | 10.88 | 11.55 | 11.55 | qfq | 9,982,684 | 113,917,003 | 5.77% |
| 2025-12-25 | 10.93 | 10.93 | 10.77 | 10.92 | 10.92 | qfq | 1,764,976 | 19,163,237 | 1.30% |
| 2025-12-24 | 10.68 | 10.89 | 10.64 | 10.78 | 10.78 | qfq | 1,503,534 | 16,222,151 | 0.94% |
| 2025-12-23 | 10.73 | 10.75 | 10.60 | 10.68 | 10.68 | qfq | 1,607,044 | 17,155,756 | -0.37% |
| 2025-12-22 | 10.75 | 10.97 | 10.64 | 10.72 | 10.72 | qfq | 2,294,994 | 24,754,142 | 0.28% |
| 2025-12-19 | 10.68 | 10.71 | 10.57 | 10.69 | 10.69 | qfq | 1,941,057 | 20,653,833 | 1.04% |
| 2025-12-18 | 10.43 | 10.68 | 10.33 | 10.58 | 10.58 | qfq | 1,915,552 | 20,254,843 | 1.63% |
| 2025-12-17 | 10.37 | 10.49 | 10.20 | 10.41 | 10.41 | qfq | 1,870,664 | 19,373,488 | 0.00% |
| 2025-12-16 | 10.56 | 10.58 | 10.33 | 10.41 | 10.41 | qfq | 1,935,048 | 20,169,535 | -1.98% |
| 2025-12-15 | 10.48 | 10.66 | 10.41 | 10.62 | 10.62 | qfq | 1,826,836 | 19,280,815 | 0.09% |
| 2025-12-12 | 10.66 | 10.77 | 10.57 | 10.61 | 10.61 | qfq | 1,790,471 | 19,101,942 | -0.66% |
| 2025-12-11 | 10.94 | 11.03 | 10.63 | 10.68 | 10.68 | qfq | 1,918,496 | 20,677,500 | -2.38% |
| 2025-12-10 | 11.13 | 11.13 | 10.92 | 10.94 | 10.94 | qfq | 1,539,604 | 16,947,401 | -1.26% |
| 2025-12-09 | 11.20 | 11.24 | 11.07 | 11.08 | 11.08 | qfq | 1,526,172 | 17,013,121 | -0.54% |
| 2025-12-08 | 11.15 | 11.23 | 11.11 | 11.14 | 11.14 | qfq | 1,300,060 | 14,517,080 | -0.09% |
| 2025-12-05 | 10.91 | 11.19 | 10.82 | 11.15 | 11.15 | qfq | 1,955,106 | 21,611,871 | 2.20% |
| 2025-12-04 | 10.98 | 11.15 | 10.85 | 10.91 | 10.91 | qfq | 1,477,756 | 16,184,316 | -1.45% |
| 2025-12-03 | 11.10 | 11.23 | 11.01 | 11.07 | 11.07 | qfq | 1,005,760 | 11,155,840 | -0.63% |
| 2025-12-02 | 11.16 | 11.19 | 11.00 | 11.14 | 11.14 | qfq | 1,581,030 | 17,540,676 | -0.09% |
| 2025-12-01 | 11.10 | 11.29 | 11.08 | 11.15 | 11.15 | qfq | 2,212,328 | 24,746,540 | 0.90% |
| 2025-11-28 | 10.92 | 11.08 | 10.80 | 11.05 | 11.05 | qfq | 1,363,052 | 14,947,389 | 1.28% |
| 2025-11-27 | 10.74 | 10.94 | 10.71 | 10.91 | 10.91 | qfq | 1,531,938 | 16,663,006 | 1.87% |
| 2025-11-26 | 10.85 | 11.04 | 10.71 | 10.71 | 10.71 | qfq | 2,131,588 | 23,150,697 | -1.74% |
| 2025-11-25 | 10.87 | 11.06 | 10.76 | 10.90 | 10.90 | qfq | 2,031,373 | 22,264,766 | 0.65% |
| 2025-11-24 | 10.60 | 10.86 | 10.54 | 10.83 | 10.83 | qfq | 2,902,104 | 31,160,698 | 2.75% |
| 2025-11-21 | 11.08 | 11.17 | 10.50 | 10.54 | 10.54 | qfq | 3,551,088 | 38,066,178 | -5.22% |
| 2025-11-20 | 11.20 | 11.27 | 11.02 | 11.12 | 11.12 | qfq | 2,645,852 | 29,491,235 | -0.36% |
| 2025-11-19 | 11.59 | 11.59 | 11.11 | 11.16 | 11.16 | qfq | 3,416,622 | 38,434,474 | -3.38% |
| 2025-11-18 | 11.70 | 11.71 | 11.50 | 11.55 | 11.55 | qfq | 2,118,162 | 24,483,988 | -1.20% |
| 2025-11-17 | 11.64 | 11.72 | 11.58 | 11.69 | 11.69 | qfq | 2,138,290 | 24,948,084 | 0.43% |
| 2025-11-14 | 11.58 | 11.73 | 11.51 | 11.64 | 11.64 | qfq | 2,321,802 | 27,099,270 | 0.00% |
| 2025-11-13 | 11.59 | 11.68 | 11.52 | 11.64 | 11.64 | qfq | 2,133,416 | 24,772,650 | 0.78% |
| 2025-11-12 | 11.58 | 11.59 | 11.46 | 11.55 | 11.55 | qfq | 1,662,434 | 19,151,450 | -0.17% |
| 2025-11-11 | 11.59 | 11.59 | 11.48 | 11.57 | 11.57 | qfq | 1,462,684 | 16,893,500 | 0.26% |
| 2025-11-10 | 11.62 | 11.62 | 11.50 | 11.54 | 11.54 | qfq | 1,806,585 | 20,859,649 | 0.17% |
| 2025-11-07 | 11.50 | 11.58 | 11.37 | 11.52 | 11.52 | qfq | 1,693,425 | 19,521,611 | 0.44% |
| 2025-11-06 | 11.41 | 11.52 | 11.38 | 11.47 | 11.47 | qfq | 1,469,469 | 16,835,893 | 0.17% |
| 2025-11-05 | 11.28 | 11.47 | 11.27 | 11.45 | 11.45 | qfq | 2,014,644 | 23,007,865 | 0.70% |
| 2025-11-04 | 11.34 | 11.39 | 11.26 | 11.37 | 11.37 | qfq | 1,667,340 | 18,905,787 | 0.26% |
| 2025-11-03 | 11.31 | 11.37 | 11.22 | 11.34 | 11.34 | qfq | 1,761,548 | 19,939,630 | 0.80% |
| 2025-10-31 | 11.13 | 11.34 | 11.13 | 11.25 | 11.25 | qfq | 2,094,897 | 23,651,203 | 1.08% |
| 2025-10-30 | 11.29 | 11.34 | 11.11 | 11.13 | 11.13 | qfq | 2,418,188 | 27,089,919 | -1.07% |
| 2025-10-29 | 11.46 | 11.63 | 11.24 | 11.25 | 11.25 | qfq | 3,429,458 | 39,048,716 | -1.23% |
| 2025-10-28 | 11.38 | 11.44 | 11.27 | 11.39 | 11.39 | qfq | 1,790,877 | 20,371,153 | 0.89% |
| 2025-10-27 | 11.35 | 11.38 | 11.17 | 11.29 | 11.29 | qfq | 1,678,288 | 18,940,859 | 0.00% |
| 2025-10-24 | 11.31 | 11.38 | 11.22 | 11.29 | 11.29 | qfq | 1,532,032 | 17,303,041 | 0.00% |
| 2025-10-23 | 11.21 | 11.29 | 11.06 | 11.29 | 11.29 | qfq | 2,352,264 | 26,315,375 | 0.71% |
| 2025-10-22 | 11.08 | 11.24 | 11.08 | 11.21 | 11.21 | qfq | 1,977,084 | 22,099,884 | 0.63% |
| 2025-10-21 | 10.98 | 11.14 | 10.88 | 11.14 | 11.14 | qfq | 1,811,512 | 19,992,452 | 2.01% |
| 2025-10-20 | 10.77 | 10.93 | 10.77 | 10.92 | 10.92 | qfq | 1,519,123 | 16,505,456 | 1.96% |
| 2025-10-17 | 10.91 | 10.97 | 10.71 | 10.71 | 10.71 | qfq | 1,919,817 | 20,789,707 | -1.92% |
| 2025-10-16 | 11.12 | 11.12 | 10.87 | 10.92 | 10.92 | qfq | 1,535,258 | 16,853,943 | -1.36% |
| 2025-10-15 | 11.01 | 11.14 | 10.95 | 11.07 | 11.07 | qfq | 2,331,863 | 25,788,908 | 1.37% |
| 2025-10-14 | 11.01 | 11.09 | 10.88 | 10.92 | 10.92 | qfq | 2,329,272 | 25,606,058 | -0.82% |
| 2025-10-13 | 11.03 | 11.08 | 10.62 | 11.01 | 11.01 | qfq | 3,982,005 | 43,411,336 | -1.26% |
| 2025-10-10 | 11.18 | 11.23 | 11.09 | 11.15 | 11.15 | qfq | 1,588,094 | 17,741,756 | -0.09% |
| 2025-10-09 | 11.06 | 11.20 | 11.00 | 11.16 | 11.16 | qfq | 1,591,544 | 17,663,369 | 1.09% |
| 2025-09-30 | 11.13 | 11.20 | 11.04 | 11.04 | 11.04 | qfq | 1,221,940 | 13,557,448 | -0.72% |
| 2025-09-29 | 10.96 | 11.18 | 10.85 | 11.12 | 11.12 | qfq | 2,008,508 | 22,269,842 | 1.46% |
| 2025-09-26 | 11.00 | 11.12 | 10.93 | 10.96 | 10.96 | qfq | 1,559,300 | 17,210,516 | -0.36% |
| 2025-09-25 | 11.07 | 11.18 | 10.97 | 11.00 | 11.00 | qfq | 1,952,248 | 21,629,574 | -0.81% |
| 2025-09-24 | 10.83 | 11.13 | 10.83 | 11.09 | 11.09 | qfq | 2,898,122 | 32,017,056 | 1.93% |
| 2025-09-23 | 11.03 | 11.06 | 10.52 | 10.88 | 10.88 | qfq | 3,057,979 | 32,887,824 | -0.73% |
| 2025-09-22 | 11.06 | 11.14 | 10.90 | 10.96 | 10.96 | qfq | 2,035,355 | 22,338,754 | -0.90% |
| 2025-09-19 | 11.22 | 11.25 | 11.01 | 11.06 | 11.06 | qfq | 2,532,852 | 28,121,356 | -1.25% |
| 2025-09-18 | 11.40 | 11.46 | 11.11 | 11.20 | 11.20 | qfq | 3,427,264 | 38,708,591 | -1.67% |
| 2025-09-17 | 11.58 | 11.58 | 11.37 | 11.39 | 11.39 | qfq | 3,118,340 | 35,731,682 | -1.56% |
| 2025-09-16 | 11.48 | 11.67 | 11.36 | 11.57 | 11.57 | qfq | 4,712,296 | 54,557,906 | 0.87% |
| 2025-09-15 | 11.15 | 11.64 | 11.09 | 11.47 | 11.47 | qfq | 5,868,749 | 66,761,888 | 2.69% |
| 2025-09-12 | 11.26 | 11.32 | 11.11 | 11.17 | 11.17 | qfq | 3,934,644 | 44,035,359 | -1.41% |
| 2025-09-11 | 11.23 | 11.34 | 11.08 | 11.33 | 11.33 | qfq | 3,485,879 | 39,119,805 | 0.89% |
| 2025-09-10 | 11.27 | 11.33 | 11.17 | 11.23 | 11.23 | qfq | 2,097,509 | 23,589,660 | 0.18% |
| 2025-09-09 | 11.35 | 11.43 | 11.17 | 11.21 | 11.21 | qfq | 3,333,710 | 37,593,034 | -1.84% |
| 2025-09-08 | 11.34 | 11.43 | 11.20 | 11.42 | 11.42 | qfq | 3,181,874 | 36,010,610 | 1.87% |
| 2025-09-05 | 11.09 | 11.30 | 11.07 | 11.21 | 11.21 | qfq | 3,237,051 | 36,266,957 | 1.17% |
| 2025-09-04 | 11.14 | 11.29 | 10.96 | 11.08 | 11.08 | qfq | 3,814,603 | 42,585,755 | -0.09% |
| 2025-09-03 | 11.43 | 11.45 | 11.06 | 11.09 | 11.09 | qfq | 2,956,173 | 33,117,154 | -2.63% |
| 2025-09-02 | 11.68 | 11.69 | 11.15 | 11.39 | 11.39 | qfq | 4,389,039 | 49,591,947 | -0.96% |
| 2025-09-01 | 11.69 | 11.73 | 11.44 | 11.50 | 11.50 | qfq | 5,428,016 | 62,528,141 | -1.12% |
| 2025-08-29 | 11.87 | 11.98 | 11.62 | 11.63 | 11.63 | qfq | 6,101,208 | 71,457,765 | -3.00% |
| 2025-08-28 | 12.14 | 12.23 | 11.50 | 11.99 | 11.99 | qfq | 5,603,294 | 66,456,537 | 0.08% |
| 2025-08-27 | 12.50 | 12.55 | 11.93 | 11.98 | 11.98 | qfq | 6,045,792 | 74,219,496 | -4.08% |
| 2025-08-26 | 12.47 | 12.59 | 12.33 | 12.49 | 12.49 | qfq | 3,000,322 | 37,474,494 | 0.32% |
| 2025-08-25 | 12.67 | 12.67 | 12.42 | 12.45 | 12.45 | qfq | 4,961,522 | 62,119,325 | -0.72% |
| 2025-08-22 | 12.64 | 12.66 | 12.48 | 12.54 | 12.54 | qfq | 4,361,149 | 54,743,208 | -0.79% |
| 2025-08-21 | 12.57 | 12.76 | 12.50 | 12.64 | 12.64 | qfq | 5,177,596 | 65,437,418 | 0.64% |
| 2025-08-20 | 12.65 | 12.68 | 12.39 | 12.56 | 12.56 | qfq | 5,535,668 | 69,208,368 | -1.18% |
| 2025-08-19 | 12.28 | 12.89 | 12.22 | 12.71 | 12.71 | qfq | 8,936,213 | 112,709,286 | 3.00% |
| 2025-08-18 | 12.21 | 12.40 | 12.21 | 12.34 | 12.34 | qfq | 4,721,693 | 58,221,980 | 1.06% |
| 2025-08-15 | 12.08 | 12.29 | 12.06 | 12.21 | 12.21 | qfq | 4,442,349 | 54,238,817 | 0.49% |
| 2025-08-14 | 12.38 | 12.44 | 12.12 | 12.15 | 12.15 | qfq | 5,899,360 | 72,325,402 | -1.86% |
| 2025-08-13 | 12.56 | 12.60 | 12.32 | 12.38 | 12.38 | qfq | 5,205,051 | 64,515,507 | -1.28% |
| 2025-08-12 | 12.80 | 12.80 | 12.40 | 12.54 | 12.54 | qfq | 5,952,735 | 74,581,249 | -1.10% |
| 2025-08-11 | 13.00 | 13.06 | 12.67 | 12.68 | 12.68 | qfq | 8,957,567 | 114,656,033 | -1.32% |
| 2025-08-08 | 12.26 | 12.86 | 12.16 | 12.85 | 12.85 | qfq | 9,268,947 | 116,804,503 | 4.39% |
| 2025-08-07 | 12.47 | 12.58 | 12.22 | 12.31 | 12.31 | qfq | 5,215,686 | 64,236,628 | -0.97% |
| 2025-08-06 | 12.20 | 12.48 | 12.16 | 12.43 | 12.43 | qfq | 7,184,372 | 88,497,956 | 2.22% |
| 2025-08-05 | 12.07 | 12.20 | 11.95 | 12.16 | 12.16 | qfq | 5,635,891 | 68,122,632 | 0.83% |
| 2025-08-04 | 11.77 | 12.08 | 11.72 | 12.06 | 12.06 | qfq | 5,818,198 | 69,581,069 | 1.52% |
| 2025-08-01 | 11.99 | 12.09 | 11.76 | 11.88 | 11.88 | qfq | 7,760,395 | 92,196,977 | 1.11% |
| 2025-07-31 | 11.66 | 12.38 | 11.61 | 11.75 | 11.75 | qfq | 10,432,487 | 124,466,357 | 0.86% |
| 2025-07-30 | 11.76 | 11.87 | 11.53 | 11.65 | 11.65 | qfq | 4,204,782 | 48,964,393 | -1.44% |
| 2025-07-29 | 11.85 | 12.09 | 11.71 | 11.82 | 11.82 | qfq | 6,221,046 | 73,770,207 | 0.17% |
| 2025-07-28 | 11.75 | 11.85 | 11.70 | 11.80 | 11.80 | qfq | 2,856,080 | 33,653,635 | 0.43% |
| 2025-07-25 | 11.71 | 11.75 | 11.60 | 11.75 | 11.75 | qfq | 2,339,083 | 27,311,607 | 0.34% |
| 2025-07-24 | 11.78 | 11.84 | 11.62 | 11.71 | 11.71 | qfq | 2,929,944 | 34,352,055 | -0.26% |
| 2025-07-23 | 11.85 | 11.90 | 11.68 | 11.74 | 11.74 | qfq | 3,268,389 | 38,438,624 | -1.01% |
| 2025-07-22 | 11.84 | 11.93 | 11.69 | 11.86 | 11.86 | qfq | 3,702,192 | 43,623,677 | 0.08% |
| 2025-07-21 | 11.69 | 11.86 | 11.61 | 11.85 | 11.85 | qfq | 4,024,144 | 47,321,371 | 1.98% |
| 2025-07-18 | 11.65 | 11.68 | 11.51 | 11.62 | 11.62 | qfq | 1,973,956 | 22,863,943 | 0.17% |
| 2025-07-17 | 11.55 | 11.65 | 11.50 | 11.60 | 11.60 | qfq | 2,774,016 | 32,088,468 | 0.09% |
| 2025-07-16 | 11.48 | 11.72 | 11.40 | 11.59 | 11.59 | qfq | 4,639,828 | 53,664,705 | 0.96% |
| 2025-07-15 | 11.58 | 11.75 | 11.33 | 11.48 | 11.48 | qfq | 3,828,208 | 43,958,286 | -1.12% |
| 2025-07-14 | 11.40 | 11.77 | 11.32 | 11.61 | 11.61 | qfq | 4,625,708 | 53,456,985 | 2.29% |
| 2025-07-11 | 11.46 | 11.50 | 11.20 | 11.35 | 11.35 | qfq | 3,109,334 | 35,246,316 | -1.13% |
| 2025-07-10 | 11.41 | 11.52 | 11.33 | 11.48 | 11.48 | qfq | 3,016,780 | 34,445,846 | 0.35% |
| 2025-07-09 | 11.45 | 11.64 | 11.37 | 11.44 | 11.44 | qfq | 3,428,992 | 39,334,425 | -0.17% |
| 2025-07-08 | 11.31 | 11.52 | 11.24 | 11.46 | 11.46 | qfq | 3,681,788 | 41,896,586 | 1.42% |
| 2025-07-07 | 11.12 | 11.30 | 11.08 | 11.30 | 11.30 | qfq | 4,017,512 | 45,022,195 | 2.08% |
| 2025-07-04 | 11.26 | 11.28 | 11.01 | 11.07 | 11.07 | qfq | 3,597,986 | 40,006,907 | -17.76% |
| 2025-07-03 | 13.45 | 13.57 | 13.31 | 13.46 | 11.16 | qfq | 2,186,764 | 29,335,660 | 0.07% |
| 2025-07-02 | 13.56 | 13.58 | 13.32 | 13.45 | 11.15 | qfq | 2,660,000 | 35,625,051 | -0.96% |
| 2025-07-01 | 13.41 | 13.60 | 13.36 | 13.58 | 11.26 | qfq | 3,076,880 | 41,556,055 | 0.67% |
| 2025-06-30 | 13.36 | 13.49 | 13.30 | 13.49 | 11.19 | qfq | 2,989,940 | 40,050,287 | 1.35% |
| 2025-06-27 | 13.31 | 13.37 | 13.21 | 13.31 | 11.04 | qfq | 2,247,700 | 29,875,797 | 0.91% |
| 2025-06-26 | 13.37 | 13.37 | 13.13 | 13.19 | 10.94 | qfq | 2,037,180 | 26,936,129 | -0.90% |
| 2025-06-25 | 13.26 | 13.47 | 13.12 | 13.31 | 11.04 | qfq | 2,772,440 | 36,762,653 | 0.60% |
| 2025-06-24 | 12.88 | 13.24 | 12.84 | 13.23 | 10.97 | qfq | 2,675,976 | 34,979,216 | 2.80% |
| 2025-06-23 | 12.62 | 12.90 | 12.46 | 12.87 | 10.67 | qfq | 2,135,560 | 27,209,223 | 1.98% |
| 2025-06-20 | 12.64 | 12.93 | 12.42 | 12.62 | 10.47 | qfq | 1,845,300 | 23,413,998 | -0.32% |
| 2025-06-19 | 12.97 | 12.99 | 12.66 | 12.66 | 10.50 | qfq | 2,137,060 | 27,316,615 | -2.09% |
| 2025-06-18 | 12.94 | 13.10 | 12.84 | 12.93 | 10.72 | qfq | 1,728,180 | 22,320,273 | -0.54% |
| 2025-06-17 | 13.24 | 13.29 | 12.92 | 13.00 | 10.78 | qfq | 2,540,840 | 33,157,004 | -1.59% |
| 2025-06-16 | 13.17 | 13.38 | 13.13 | 13.21 | 10.96 | qfq | 2,021,530 | 26,847,269 | -0.08% |
| 2025-06-13 | 13.43 | 13.45 | 13.16 | 13.22 | 10.96 | qfq | 2,577,480 | 34,216,945 | -1.71% |
| 2025-06-12 | 13.41 | 13.65 | 13.30 | 13.45 | 11.15 | qfq | 3,282,400 | 44,234,918 | -0.07% |
| 2025-06-11 | 13.17 | 13.80 | 13.17 | 13.46 | 11.16 | qfq | 4,152,560 | 56,020,461 | 2.20% |
| 2025-06-10 | 13.33 | 13.58 | 13.06 | 13.17 | 10.92 | qfq | 3,578,740 | 47,609,448 | -1.20% |
| 2025-06-09 | 13.04 | 13.37 | 13.01 | 13.33 | 11.05 | qfq | 2,982,330 | 39,496,593 | 2.15% |
| 2025-06-06 | 12.93 | 13.13 | 12.78 | 13.05 | 10.82 | qfq | 2,230,580 | 29,013,169 | 1.32% |
| 2025-06-05 | 12.96 | 12.99 | 12.83 | 12.88 | 10.68 | qfq | 1,506,351 | 19,437,788 | -0.54% |
| 2025-06-04 | 13.05 | 13.07 | 12.88 | 12.95 | 10.74 | qfq | 1,942,520 | 25,159,579 | -0.69% |
| 2025-06-03 | 12.87 | 13.07 | 12.85 | 13.04 | 10.81 | qfq | 1,555,840 | 20,208,100 | 0.85% |
| 2025-05-30 | 13.07 | 13.10 | 12.86 | 12.93 | 10.72 | qfq | 2,184,220 | 28,251,962 | -1.07% |
| 2025-05-29 | 13.12 | 13.14 | 12.91 | 13.07 | 10.84 | qfq | 2,604,700 | 33,959,920 | -0.31% |
| 2025-05-28 | 12.99 | 13.30 | 12.84 | 13.11 | 10.87 | qfq | 4,310,370 | 56,386,783 | 0.92% |
| 2025-05-27 | 12.90 | 13.17 | 12.77 | 12.99 | 10.77 | qfq | 2,085,020 | 26,926,560 | -0.08% |
| 2025-05-26 | 12.87 | 13.09 | 12.83 | 13.00 | 10.78 | qfq | 2,490,800 | 32,285,329 | 0.62% |
| 2025-05-23 | 12.90 | 13.31 | 12.90 | 12.92 | 10.71 | qfq | 3,719,540 | 48,641,118 | 0.00% |
| 2025-05-22 | 13.20 | 13.38 | 12.90 | 12.92 | 10.71 | qfq | 4,239,960 | 55,564,988 | -2.20% |
| 2025-05-21 | 13.38 | 13.43 | 13.08 | 13.21 | 10.96 | qfq | 4,714,731 | 62,243,427 | -1.34% |
| 2025-05-20 | 13.65 | 13.65 | 13.23 | 13.39 | 11.10 | qfq | 7,831,743 | 104,812,963 | -2.62% |
| 2025-05-19 | 13.06 | 13.85 | 12.83 | 13.75 | 11.40 | qfq | 10,748,302 | 144,722,964 | 6.75% |
| 2025-05-16 | 12.71 | 13.05 | 12.71 | 12.88 | 10.68 | qfq | 2,947,676 | 38,101,284 | 1.02% |
| 2025-05-15 | 12.75 | 12.93 | 12.62 | 12.75 | 10.57 | qfq | 2,370,551 | 30,304,665 | 0.24% |
| 2025-05-14 | 12.70 | 12.84 | 12.68 | 12.72 | 10.55 | qfq | 1,919,452 | 24,468,553 | -0.31% |
| 2025-05-13 | 12.82 | 12.90 | 12.63 | 12.76 | 10.58 | qfq | 2,081,840 | 26,560,618 | 0.00% |
| 2025-05-12 | 12.80 | 13.02 | 12.64 | 12.76 | 10.58 | qfq | 3,371,634 | 43,334,110 | 0.79% |
| 2025-05-09 | 12.76 | 12.84 | 12.63 | 12.66 | 10.50 | qfq | 1,861,280 | 23,612,049 | -1.33% |
| 2025-05-08 | 12.60 | 12.85 | 12.59 | 12.83 | 10.64 | qfq | 2,323,420 | 29,657,883 | 1.18% |
| 2025-05-07 | 12.74 | 12.88 | 12.54 | 12.68 | 10.52 | qfq | 2,734,127 | 34,678,280 | 0.08% |
| 2025-05-06 | 12.49 | 12.67 | 12.49 | 12.67 | 10.51 | qfq | 3,105,133 | 39,082,789 | 2.01% |
| 2025-04-30 | 12.49 | 12.55 | 12.36 | 12.42 | 10.30 | qfq | 2,249,620 | 27,983,339 | -0.48% |
| 2025-04-29 | 12.16 | 12.52 | 12.16 | 12.48 | 10.35 | qfq | 2,529,835 | 31,425,714 | 2.38% |
| 2025-04-28 | 12.39 | 12.45 | 12.17 | 12.19 | 10.11 | qfq | 2,534,980 | 31,129,755 | -1.61% |
| 2025-04-25 | 12.39 | 12.74 | 12.25 | 12.39 | 10.28 | qfq | 4,940,500 | 61,480,505 | 1.56% |
| 2025-04-24 | 12.06 | 12.28 | 12.01 | 12.20 | 10.12 | qfq | 2,631,860 | 32,027,381 | 0.74% |
| 2025-04-23 | 11.99 | 12.18 | 11.92 | 12.11 | 10.04 | qfq | 2,414,940 | 29,101,756 | 1.76% |
| 2025-04-22 | 11.65 | 11.93 | 11.59 | 11.90 | 9.87 | qfq | 2,256,360 | 26,593,593 | 2.15% |
| 2025-04-21 | 11.44 | 11.66 | 11.41 | 11.65 | 9.66 | qfq | 1,501,240 | 17,408,474 | 1.39% |
| 2025-04-18 | 11.65 | 11.65 | 11.31 | 11.49 | 9.53 | qfq | 1,825,660 | 20,921,618 | -0.52% |
| 2025-04-17 | 11.31 | 11.67 | 11.22 | 11.55 | 9.58 | qfq | 2,138,960 | 24,728,532 | 2.30% |
| 2025-04-16 | 11.50 | 11.61 | 11.11 | 11.29 | 9.36 | qfq | 1,781,860 | 20,216,477 | -2.50% |
| 2025-04-15 | 11.59 | 11.72 | 11.42 | 11.58 | 9.60 | qfq | 1,583,320 | 18,301,452 | 0.43% |
| 2025-04-14 | 11.47 | 11.63 | 11.41 | 11.53 | 9.56 | qfq | 1,642,961 | 18,944,217 | 1.77% |
| 2025-04-11 | 11.30 | 11.62 | 11.18 | 11.33 | 9.40 | qfq | 2,078,200 | 23,784,298 | -0.87% |
| 2025-04-10 | 11.40 | 11.78 | 11.38 | 11.43 | 9.48 | qfq | 3,176,040 | 36,725,608 | 1.51% |
| 2025-04-09 | 10.71 | 11.33 | 10.00 | 11.26 | 9.34 | qfq | 4,754,727 | 51,311,938 | 3.40% |
| 2025-04-08 | 10.39 | 11.11 | 10.39 | 10.89 | 9.03 | qfq | 5,440,544 | 58,380,457 | 6.87% |
| 2025-04-07 | 11.97 | 12.06 | 10.10 | 10.19 | 8.45 | qfq | 7,518,550 | 82,812,872 | -19.19% |
| 2025-04-03 | 12.46 | 12.80 | 12.45 | 12.61 | 10.46 | qfq | 4,611,060 | 58,013,368 | 0.08% |
| 2025-04-02 | 12.61 | 12.79 | 12.53 | 12.60 | 10.45 | qfq | 4,141,146 | 52,268,729 | -1.56% |
| 2025-04-01 | 12.88 | 12.91 | 12.50 | 12.80 | 10.62 | qfq | 7,145,340 | 90,708,125 | -0.93% |
| 2025-03-31 | 11.85 | 12.99 | 11.56 | 12.92 | 10.71 | qfq | 11,758,808 | 145,806,602 | 7.67% |
| 2025-03-28 | 12.44 | 12.53 | 11.91 | 12.00 | 9.95 | qfq | 6,107,820 | 74,050,993 | -4.38% |
| 2025-03-27 | 13.05 | 13.05 | 12.41 | 12.55 | 10.41 | qfq | 9,425,959 | 118,709,700 | -4.78% |
| 2025-03-26 | 11.78 | 13.28 | 11.66 | 13.18 | 10.93 | qfq | 10,626,897 | 134,292,625 | 11.79% |
| 2025-03-25 | 11.52 | 11.98 | 11.43 | 11.79 | 9.78 | qfq | 2,139,540 | 25,100,999 | 2.43% |
| 2025-03-24 | 11.95 | 12.05 | 11.34 | 11.51 | 9.55 | qfq | 2,549,840 | 29,756,235 | -3.84% |
| 2025-03-21 | 12.02 | 12.17 | 11.90 | 11.97 | 9.93 | qfq | 1,686,447 | 20,242,469 | -1.32% |
| 2025-03-20 | 12.12 | 12.21 | 12.00 | 12.13 | 10.06 | qfq | 1,649,468 | 20,001,468 | -0.25% |
| 2025-03-19 | 12.26 | 12.28 | 12.04 | 12.16 | 10.08 | qfq | 1,323,840 | 16,094,625 | -0.33% |
| 2025-03-18 | 12.14 | 12.22 | 12.09 | 12.20 | 10.12 | qfq | 1,417,760 | 17,214,786 | 0.49% |
| 2025-03-17 | 12.19 | 12.19 | 12.02 | 12.14 | 10.07 | qfq | 1,327,200 | 16,085,320 | 0.33% |
| 2025-03-14 | 11.91 | 12.12 | 11.80 | 12.10 | 10.03 | qfq | 1,613,183 | 19,370,239 | 1.68% |
| 2025-03-13 | 11.90 | 12.04 | 11.78 | 11.90 | 9.87 | qfq | 1,458,345 | 17,322,315 | -0.58% |
| 2025-03-12 | 12.12 | 12.16 | 11.96 | 11.97 | 9.93 | qfq | 1,319,775 | 15,881,777 | -0.66% |
| 2025-03-11 | 11.96 | 12.05 | 11.87 | 12.05 | 9.99 | qfq | 1,351,989 | 16,154,645 | 0.08% |
| 2025-03-10 | 11.88 | 12.04 | 11.87 | 12.04 | 9.99 | qfq | 2,062,356 | 24,714,144 | 1.52% |
| 2025-03-07 | 11.86 | 11.97 | 11.80 | 11.86 | 9.84 | qfq | 1,358,506 | 16,142,121 | -0.34% |
| 2025-03-06 | 11.77 | 11.95 | 11.76 | 11.90 | 9.87 | qfq | 1,812,178 | 21,541,695 | 1.10% |
| 2025-03-05 | 11.74 | 11.81 | 11.57 | 11.77 | 9.76 | qfq | 1,368,377 | 15,978,928 | -0.08% |
| 2025-03-04 | 11.77 | 11.83 | 11.63 | 11.78 | 9.77 | qfq | 1,569,928 | 18,436,798 | 0.08% |
| 2025-03-03 | 11.62 | 11.88 | 11.62 | 11.77 | 9.76 | qfq | 1,952,982 | 22,980,749 | 0.94% |
| 2025-02-28 | 11.84 | 11.87 | 11.60 | 11.66 | 9.67 | qfq | 2,150,306 | 25,115,102 | -1.85% |
| 2025-02-27 | 11.81 | 11.91 | 11.65 | 11.88 | 9.85 | qfq | 1,827,380 | 21,532,160 | 0.17% |
| 2025-02-26 | 11.67 | 11.95 | 11.67 | 11.86 | 9.84 | qfq | 2,413,280 | 28,621,564 | 1.63% |
| 2025-02-25 | 11.64 | 11.80 | 11.55 | 11.67 | 9.68 | qfq | 1,479,540 | 17,307,355 | 0.00% |
| 2025-02-24 | 11.61 | 11.79 | 11.51 | 11.67 | 9.68 | qfq | 1,394,680 | 16,253,798 | 0.60% |
| 2025-02-21 | 11.62 | 11.67 | 11.49 | 11.60 | 9.62 | qfq | 1,543,383 | 17,882,622 | -0.26% |
| 2025-02-20 | 11.54 | 11.68 | 11.51 | 11.63 | 9.65 | qfq | 1,474,700 | 17,098,905 | 0.61% |
| 2025-02-19 | 11.32 | 11.57 | 11.32 | 11.56 | 9.59 | qfq | 1,105,700 | 12,710,315 | 2.03% |
| 2025-02-18 | 11.57 | 11.67 | 11.28 | 11.33 | 9.40 | qfq | 1,410,380 | 16,171,862 | -2.41% |
| 2025-02-17 | 11.51 | 11.70 | 11.48 | 11.61 | 9.63 | qfq | 1,366,186 | 15,845,715 | 0.87% |
| 2025-02-14 | 11.47 | 11.62 | 11.41 | 11.51 | 9.55 | qfq | 993,590 | 11,435,202 | 0.00% |
| 2025-02-13 | 11.70 | 11.76 | 11.50 | 11.51 | 9.55 | qfq | 1,376,240 | 15,950,257 | -1.62% |
| 2025-02-12 | 11.67 | 11.75 | 11.62 | 11.70 | 9.70 | qfq | 1,010,902 | 11,819,017 | -0.09% |
| 2025-02-11 | 11.68 | 11.75 | 11.60 | 11.71 | 9.71 | qfq | 1,097,758 | 12,816,389 | 0.09% |
| 2025-02-10 | 11.65 | 11.71 | 11.60 | 11.70 | 9.70 | qfq | 1,000,758 | 11,669,755 | 0.43% |
| 2025-02-07 | 11.66 | 11.83 | 11.59 | 11.65 | 9.66 | qfq | 1,892,949 | 22,171,097 | -0.34% |
| 2025-02-06 | 11.45 | 11.92 | 11.45 | 11.69 | 9.69 | qfq | 1,932,259 | 22,536,591 | 1.12% |
| 2025-02-05 | 11.66 | 11.66 | 11.35 | 11.56 | 9.59 | qfq | 1,127,341 | 12,946,019 | 1.58% |
| 2025-01-27 | 11.28 | 11.50 | 11.28 | 11.38 | 9.44 | qfq | 1,302,000 | 14,842,915 | 1.07% |
| 2025-01-24 | 11.30 | 11.36 | 11.17 | 11.26 | 9.34 | qfq | 1,048,080 | 11,784,636 | -0.27% |
| 2025-01-23 | 11.45 | 11.49 | 11.26 | 11.29 | 9.36 | qfq | 1,362,797 | 15,509,793 | 0.53% |
| 2025-01-22 | 11.33 | 11.35 | 11.17 | 11.23 | 9.31 | qfq | 953,500 | 10,725,760 | -0.88% |
| 2025-01-21 | 11.34 | 11.41 | 11.26 | 11.33 | 9.40 | qfq | 1,163,000 | 13,156,434 | 0.18% |
| 2025-01-20 | 11.17 | 11.33 | 11.09 | 11.31 | 9.38 | qfq | 1,355,540 | 15,262,233 | 2.08% |
| 2025-01-17 | 10.98 | 11.18 | 10.93 | 11.08 | 9.19 | qfq | 1,202,666 | 13,324,652 | 0.54% |
| 2025-01-16 | 11.11 | 11.15 | 10.92 | 11.02 | 9.14 | qfq | 1,315,666 | 14,507,117 | 0.73% |
| 2025-01-15 | 11.11 | 11.12 | 10.90 | 10.94 | 9.07 | qfq | 1,328,366 | 14,614,150 | -1.00% |
| 2025-01-14 | 10.60 | 11.08 | 10.58 | 11.05 | 9.16 | qfq | 1,812,529 | 19,744,185 | 4.94% |
| 2025-01-13 | 10.40 | 10.58 | 10.17 | 10.53 | 8.73 | qfq | 1,169,787 | 12,214,883 | 1.06% |
| 2025-01-10 | 10.80 | 10.90 | 10.21 | 10.42 | 8.64 | qfq | 1,272,761 | 13,559,199 | -3.25% |
| 2025-01-09 | 10.74 | 10.92 | 10.70 | 10.77 | 8.93 | qfq | 1,038,000 | 11,252,676 | -0.46% |
| 2025-01-08 | 10.84 | 10.92 | 10.52 | 10.82 | 8.97 | qfq | 1,102,960 | 11,853,689 | -0.64% |
| 2025-01-07 | 10.60 | 10.89 | 10.58 | 10.89 | 9.03 | qfq | 1,445,420 | 15,540,609 | 2.74% |
| 2025-01-06 | 10.47 | 10.74 | 10.16 | 10.60 | 8.79 | qfq | 1,637,260 | 17,252,778 | 1.34% |
| 2025-01-03 | 10.91 | 10.95 | 10.45 | 10.46 | 8.67 | qfq | 1,698,769 | 18,130,127 | -3.42% |
| 2025-01-02 | 10.97 | 11.25 | 10.73 | 10.83 | 8.98 | qfq | 1,828,420 | 20,109,617 | -2.08% |
| 2024-12-31 | 11.21 | 11.39 | 11.00 | 11.06 | 9.17 | qfq | 1,504,707 | 16,787,564 | -1.95% |
| 2024-12-30 | 11.32 | 11.45 | 11.21 | 11.28 | 9.35 | qfq | 1,237,083 | 13,981,167 | -1.83% |
| 2024-12-27 | 11.30 | 11.59 | 11.26 | 11.49 | 9.53 | qfq | 1,390,600 | 15,977,192 | 1.50% |
| 2024-12-26 | 11.19 | 11.47 | 11.19 | 11.32 | 9.39 | qfq | 1,358,620 | 15,426,305 | 1.34% |
| 2024-12-25 | 11.40 | 11.40 | 11.01 | 11.17 | 9.26 | qfq | 1,665,500 | 18,595,911 | -2.10% |
| 2024-12-24 | 11.30 | 11.60 | 11.23 | 11.41 | 9.46 | qfq | 1,537,500 | 17,558,554 | 0.97% |
| 2024-12-23 | 11.94 | 11.99 | 11.28 | 11.30 | 9.37 | qfq | 2,978,434 | 34,343,289 | -5.12% |
| 2024-12-20 | 11.78 | 12.06 | 11.76 | 11.91 | 9.88 | qfq | 1,371,420 | 16,368,692 | 0.68% |
| 2024-12-19 | 11.68 | 11.92 | 11.64 | 11.83 | 9.81 | qfq | 1,589,979 | 18,696,206 | 0.00% |
| 2024-12-18 | 11.99 | 12.08 | 11.73 | 11.83 | 9.81 | qfq | 1,965,808 | 23,390,423 | -1.25% |
| 2024-12-17 | 12.40 | 12.49 | 11.95 | 11.98 | 9.94 | qfq | 2,403,964 | 29,259,774 | -4.01% |
| 2024-12-16 | 12.45 | 12.63 | 12.39 | 12.48 | 10.35 | qfq | 1,847,269 | 23,160,141 | 0.40% |
| 2024-12-13 | 12.75 | 12.75 | 12.39 | 12.43 | 10.31 | qfq | 2,444,867 | 30,633,133 | -2.66% |
| 2024-12-12 | 12.67 | 12.78 | 12.56 | 12.77 | 10.59 | qfq | 2,626,910 | 33,342,530 | 0.95% |
| 2024-12-11 | 12.73 | 12.80 | 12.55 | 12.65 | 10.49 | qfq | 2,882,575 | 36,407,410 | -0.78% |
| 2024-12-10 | 13.40 | 13.44 | 12.70 | 12.75 | 10.57 | qfq | 5,027,801 | 65,234,002 | -1.47% |
| 2024-12-09 | 12.60 | 12.99 | 12.60 | 12.94 | 10.73 | qfq | 4,734,394 | 60,801,272 | 2.29% |
| 2024-12-06 | 12.63 | 12.78 | 12.56 | 12.65 | 10.49 | qfq | 3,351,480 | 42,473,283 | 0.24% |
| 2024-12-05 | 12.41 | 12.63 | 12.33 | 12.62 | 10.47 | qfq | 2,268,900 | 28,432,891 | 0.96% |
| 2024-12-04 | 12.50 | 12.83 | 12.38 | 12.50 | 10.37 | qfq | 4,285,190 | 54,091,139 | 0.16% |
| 2024-12-03 | 12.40 | 12.50 | 12.31 | 12.48 | 10.35 | qfq | 2,180,948 | 27,115,353 | 0.73% |
| 2024-12-02 | 12.35 | 12.43 | 12.15 | 12.39 | 10.28 | qfq | 3,502,253 | 43,005,902 | 0.98% |
| 2024-11-29 | 11.89 | 12.30 | 11.84 | 12.27 | 10.18 | qfq | 3,662,654 | 44,581,690 | 3.20% |
| 2024-11-28 | 11.81 | 12.02 | 11.81 | 11.89 | 9.86 | qfq | 1,328,200 | 15,836,151 | 0.42% |
| 2024-11-27 | 11.70 | 11.85 | 11.30 | 11.84 | 9.82 | qfq | 1,807,920 | 20,894,870 | 0.94% |
| 2024-11-26 | 11.94 | 12.03 | 11.70 | 11.73 | 9.73 | qfq | 1,427,895 | 16,930,783 | -1.84% |
| 2024-11-25 | 11.80 | 11.95 | 11.66 | 11.95 | 9.91 | qfq | 1,977,671 | 23,408,481 | 2.75% |
| 2024-11-22 | 12.27 | 12.28 | 11.60 | 11.63 | 9.65 | qfq | 2,347,528 | 27,975,346 | -5.14% |
| 2024-11-21 | 12.10 | 12.34 | 12.07 | 12.26 | 10.17 | qfq | 1,754,730 | 21,454,465 | 0.41% |
| 2024-11-20 | 12.03 | 12.26 | 11.99 | 12.21 | 10.13 | qfq | 1,893,219 | 23,020,556 | 1.50% |
| 2024-11-19 | 11.72 | 12.06 | 11.71 | 12.03 | 9.98 | qfq | 2,516,531 | 29,935,055 | 2.21% |
| 2024-11-18 | 11.88 | 12.41 | 11.71 | 11.77 | 9.76 | qfq | 2,625,714 | 31,314,472 | -1.83% |
| 2024-11-15 | 12.22 | 12.40 | 11.99 | 11.99 | 9.94 | qfq | 2,322,360 | 28,414,543 | -1.80% |
| 2024-11-14 | 12.55 | 12.71 | 12.18 | 12.21 | 10.13 | qfq | 2,115,977 | 26,230,451 | -3.48% |
| 2024-11-13 | 12.54 | 12.69 | 12.33 | 12.65 | 10.49 | qfq | 2,329,472 | 29,210,517 | 0.88% |
| 2024-11-12 | 12.70 | 12.86 | 12.46 | 12.54 | 10.40 | qfq | 3,655,183 | 46,432,790 | -0.87% |
| 2024-11-11 | 12.34 | 12.67 | 12.34 | 12.65 | 10.49 | qfq | 3,784,876 | 47,460,753 | 2.18% |
| 2024-11-08 | 12.89 | 12.98 | 12.31 | 12.38 | 10.27 | qfq | 4,732,821 | 59,312,453 | -0.56% |
| 2024-11-07 | 12.07 | 12.52 | 12.02 | 12.45 | 10.33 | qfq | 3,389,713 | 41,655,543 | 2.72% |
| 2024-11-06 | 12.12 | 12.20 | 11.94 | 12.12 | 10.05 | qfq | 3,019,937 | 36,611,834 | -0.08% |
| 2024-11-05 | 11.85 | 12.13 | 11.75 | 12.13 | 10.06 | qfq | 3,146,438 | 37,851,214 | 2.02% |
| 2024-11-04 | 11.55 | 11.99 | 11.55 | 11.89 | 9.86 | qfq | 1,807,820 | 21,376,235 | 2.85% |
| 2024-11-01 | 12.10 | 12.16 | 11.56 | 11.56 | 9.59 | qfq | 3,611,584 | 42,564,476 | -4.70% |
| 2024-10-31 | 11.89 | 12.32 | 11.80 | 12.13 | 10.06 | qfq | 4,334,219 | 52,386,968 | 3.32% |
| 2024-10-30 | 11.74 | 11.95 | 11.56 | 11.74 | 9.74 | qfq | 2,177,538 | 25,598,442 | 0.95% |
| 2024-10-29 | 12.02 | 12.10 | 11.58 | 11.63 | 9.65 | qfq | 2,707,483 | 31,803,190 | -3.24% |
| 2024-10-28 | 12.00 | 12.09 | 11.78 | 12.02 | 9.97 | qfq | 2,394,213 | 28,594,577 | 1.86% |
| 2024-10-25 | 11.40 | 11.82 | 11.40 | 11.80 | 9.79 | qfq | 2,914,568 | 34,140,050 | 3.24% |
| 2024-10-24 | 11.59 | 11.60 | 11.41 | 11.43 | 9.48 | qfq | 1,630,180 | 18,719,319 | -1.47% |
| 2024-10-23 | 11.80 | 11.88 | 11.52 | 11.60 | 9.62 | qfq | 2,701,500 | 31,519,327 | -1.11% |
| 2024-10-22 | 11.62 | 11.78 | 11.55 | 11.73 | 9.73 | qfq | 2,018,033 | 23,591,482 | 1.03% |
| 2024-10-21 | 11.52 | 11.80 | 11.40 | 11.61 | 9.63 | qfq | 2,969,451 | 34,478,271 | 1.04% |
| 2024-10-18 | 11.21 | 11.57 | 11.20 | 11.49 | 9.53 | qfq | 2,938,999 | 33,617,357 | 2.50% |
| 2024-10-17 | 11.38 | 11.50 | 11.20 | 11.21 | 9.30 | qfq | 1,686,126 | 19,152,692 | -0.80% |
| 2024-10-16 | 11.33 | 11.47 | 11.22 | 11.30 | 9.37 | qfq | 1,585,328 | 17,982,981 | -0.26% |
| 2024-10-15 | 11.56 | 11.65 | 11.32 | 11.33 | 9.40 | qfq | 2,089,828 | 24,009,750 | -2.16% |
| 2024-10-14 | 11.31 | 11.60 | 11.21 | 11.58 | 9.60 | qfq | 2,846,760 | 32,587,631 | 1.22% |
| 2024-10-11 | 12.27 | 12.37 | 11.00 | 11.44 | 9.49 | qfq | 4,432,865 | 51,956,061 | -7.59% |
| 2024-10-10 | 11.65 | 12.84 | 11.30 | 12.38 | 10.27 | qfq | 6,436,183 | 78,517,611 | 6.72% |
| 2024-10-09 | 12.50 | 12.78 | 11.59 | 11.60 | 9.62 | qfq | 5,795,596 | 70,271,726 | -11.18% |
| 2024-10-08 | 14.10 | 14.18 | 12.18 | 13.06 | 10.83 | qfq | 9,852,915 | 128,409,962 | 9.11% |
| 2024-09-30 | 11.09 | 12.30 | 10.70 | 11.97 | 9.93 | qfq | 9,089,035 | 104,000,363 | 11.97% |
| 2024-09-27 | 10.38 | 10.82 | 10.18 | 10.69 | 8.87 | qfq | 5,757,624 | 60,455,877 | 4.39% |
| 2024-09-26 | 10.12 | 10.24 | 9.95 | 10.24 | 8.49 | qfq | 4,610,501 | 46,586,249 | 0.59% |
| 2024-09-25 | 10.07 | 10.65 | 9.90 | 10.18 | 8.44 | qfq | 6,745,183 | 68,802,355 | 2.00% |
| 2024-09-24 | 9.11 | 10.48 | 9.08 | 9.98 | 8.28 | qfq | 5,347,087 | 52,839,362 | 9.91% |
| 2024-09-23 | 9.04 | 9.14 | 9.00 | 9.08 | 7.53 | qfq | 888,004 | 8,062,788 | 0.11% |
| 2024-09-20 | 9.20 | 9.24 | 9.06 | 9.07 | 7.52 | qfq | 689,920 | 6,300,076 | -1.41% |
| 2024-09-19 | 9.10 | 9.28 | 9.07 | 9.20 | 7.63 | qfq | 1,133,772 | 10,421,699 | 1.10% |
| 2024-09-18 | 9.08 | 9.18 | 8.99 | 9.10 | 7.55 | qfq | 1,094,472 | 9,935,241 | 1.22% |
| 2024-09-13 | 9.20 | 9.29 | 8.99 | 8.99 | 7.46 | qfq | 917,494 | 8,355,356 | -2.28% |
| 2024-09-12 | 9.23 | 9.38 | 9.18 | 9.20 | 7.63 | qfq | 761,678 | 7,062,848 | -0.22% |
| 2024-09-11 | 9.27 | 9.37 | 9.17 | 9.22 | 7.65 | qfq | 846,834 | 7,860,568 | -0.75% |
| 2024-09-10 | 9.23 | 9.45 | 9.06 | 9.29 | 7.70 | qfq | 1,190,740 | 10,928,124 | 0.43% |
| 2024-09-09 | 9.22 | 9.34 | 9.11 | 9.25 | 7.67 | qfq | 777,148 | 7,171,793 | 0.11% |
| 2024-09-06 | 9.54 | 9.54 | 9.20 | 9.24 | 7.66 | qfq | 1,058,221 | 9,873,415 | -2.22% |
| 2024-09-05 | 9.45 | 9.49 | 9.37 | 9.45 | 7.84 | qfq | 956,752 | 9,035,180 | 0.75% |
| 2024-09-04 | 9.31 | 9.46 | 9.28 | 9.38 | 7.78 | qfq | 1,144,814 | 10,758,259 | -0.11% |
| 2024-09-03 | 9.55 | 9.59 | 9.31 | 9.39 | 7.79 | qfq | 1,693,080 | 15,987,773 | -1.68% |
| 2024-09-02 | 9.37 | 9.60 | 9.30 | 9.55 | 7.92 | qfq | 2,761,819 | 26,251,318 | 1.81% |
| 2024-08-30 | 9.15 | 9.50 | 9.13 | 9.38 | 7.78 | qfq | 2,045,570 | 19,154,355 | 2.74% |
| 2024-08-29 | 8.95 | 9.15 | 8.93 | 9.13 | 7.57 | qfq | 1,042,302 | 9,465,478 | 1.67% |
| 2024-08-28 | 8.95 | 9.07 | 8.87 | 8.98 | 7.45 | qfq | 962,620 | 8,639,438 | 0.56% |
| 2024-08-27 | 8.85 | 9.00 | 8.77 | 8.93 | 7.41 | qfq | 1,101,089 | 9,776,566 | 0.56% |
| 2024-08-26 | 8.85 | 9.02 | 8.82 | 8.88 | 7.36 | qfq | 1,169,868 | 10,413,299 | 0.91% |
| 2024-08-23 | 8.92 | 8.95 | 8.77 | 8.80 | 7.30 | qfq | 919,450 | 8,138,922 | -1.01% |
| 2024-08-22 | 9.13 | 9.16 | 8.88 | 8.89 | 7.37 | qfq | 1,095,653 | 9,856,463 | -2.20% |
| 2024-08-21 | 9.05 | 9.18 | 8.98 | 9.09 | 7.54 | qfq | 822,660 | 7,482,262 | 1.00% |
| 2024-08-20 | 9.22 | 9.29 | 9.00 | 9.00 | 7.46 | qfq | 1,115,409 | 10,106,162 | -2.39% |
| 2024-08-19 | 9.16 | 9.28 | 9.08 | 9.22 | 7.65 | qfq | 977,460 | 8,999,905 | 0.77% |
| 2024-08-16 | 9.25 | 9.34 | 9.15 | 9.15 | 7.59 | qfq | 870,705 | 8,044,207 | -1.08% |
| 2024-08-15 | 9.22 | 9.32 | 9.10 | 9.25 | 7.67 | qfq | 1,177,448 | 10,855,562 | 0.33% |
| 2024-08-14 | 9.50 | 9.51 | 9.22 | 9.22 | 7.65 | qfq | 1,216,400 | 11,370,863 | -2.02% |
| 2024-08-13 | 9.50 | 9.60 | 9.23 | 9.41 | 7.80 | qfq | 999,602 | 9,328,738 | 0.97% |
| 2024-08-12 | 9.40 | 9.45 | 9.28 | 9.32 | 7.73 | qfq | 850,210 | 7,940,410 | -0.75% |
| 2024-08-09 | 9.57 | 9.60 | 9.39 | 9.39 | 7.79 | qfq | 975,739 | 9,243,351 | -0.74% |
| 2024-08-08 | 9.50 | 9.53 | 9.34 | 9.46 | 7.85 | qfq | 1,117,824 | 10,550,049 | -0.53% |
| 2024-08-07 | 9.50 | 9.57 | 9.41 | 9.51 | 7.89 | qfq | 1,154,339 | 10,977,864 | 0.21% |
| 2024-08-06 | 9.28 | 9.49 | 9.28 | 9.49 | 7.87 | qfq | 1,302,917 | 12,297,575 | 2.48% |
| 2024-08-05 | 9.55 | 9.64 | 9.23 | 9.26 | 7.68 | qfq | 1,509,772 | 14,248,509 | -3.04% |
| 2024-08-02 | 9.61 | 9.73 | 9.51 | 9.55 | 7.92 | qfq | 1,489,776 | 14,352,438 | -1.24% |
| 2024-08-01 | 9.73 | 9.86 | 9.61 | 9.67 | 8.02 | qfq | 1,523,363 | 14,757,400 | -0.62% |
| 2024-07-31 | 9.43 | 9.76 | 9.42 | 9.73 | 8.07 | qfq | 2,222,079 | 21,412,277 | 2.96% |
| 2024-07-30 | 9.43 | 9.49 | 9.31 | 9.45 | 7.84 | qfq | 905,360 | 8,521,986 | 0.32% |
| 2024-07-29 | 9.53 | 9.58 | 9.32 | 9.42 | 7.81 | qfq | 980,960 | 9,235,369 | -0.63% |
| 2024-07-26 | 9.31 | 9.50 | 9.28 | 9.48 | 7.86 | qfq | 1,032,411 | 9,737,368 | 2.05% |
| 2024-07-25 | 9.18 | 9.42 | 9.15 | 9.29 | 7.70 | qfq | 1,256,122 | 11,662,476 | 0.98% |
| 2024-07-24 | 9.25 | 9.34 | 9.07 | 9.20 | 7.63 | qfq | 1,438,994 | 13,231,506 | -0.54% |
| 2024-07-23 | 9.49 | 9.59 | 9.25 | 9.25 | 7.67 | qfq | 1,240,214 | 11,701,437 | -2.43% |
| 2024-07-22 | 9.39 | 9.51 | 9.26 | 9.48 | 7.86 | qfq | 1,251,523 | 11,816,285 | 0.96% |
| 2024-07-19 | 9.26 | 9.53 | 9.22 | 9.39 | 7.79 | qfq | 1,218,023 | 11,431,584 | 0.97% |
| 2024-07-18 | 9.46 | 9.51 | 9.19 | 9.30 | 7.71 | qfq | 1,832,880 | 17,003,748 | -2.21% |
| 2024-07-17 | 9.55 | 9.66 | 9.38 | 9.51 | 7.89 | qfq | 1,437,433 | 13,665,605 | -0.42% |
| 2024-07-16 | 9.79 | 9.80 | 9.49 | 9.55 | 7.92 | qfq | 1,468,554 | 14,041,426 | -2.05% |
| 2024-07-15 | 10.02 | 10.06 | 9.69 | 9.75 | 8.09 | qfq | 1,682,007 | 16,455,886 | -2.69% |
| 2024-07-12 | 10.07 | 10.15 | 9.91 | 10.02 | 8.31 | qfq | 2,124,860 | 21,329,973 | 0.50% |
| 2024-07-11 | 9.69 | 10.00 | 9.65 | 9.97 | 8.27 | qfq | 2,506,284 | 24,732,029 | 4.84% |
| 2024-07-10 | 9.63 | 9.69 | 9.45 | 9.51 | 7.89 | qfq | 1,530,491 | 14,663,943 | -1.35% |
| 2024-07-09 | 9.48 | 9.67 | 9.15 | 9.64 | 7.99 | qfq | 2,182,961 | 20,652,887 | 1.69% |
| 2024-07-08 | 9.95 | 9.95 | 9.48 | 9.48 | 7.86 | qfq | 1,634,526 | 15,708,041 | -3.95% |
| 2024-07-05 | 9.80 | 9.92 | 9.55 | 9.87 | 8.19 | qfq | 1,901,409 | 18,547,308 | 0.30% |
| 2024-07-04 | 10.22 | 10.29 | 9.80 | 9.84 | 8.16 | qfq | 2,539,139 | 25,313,736 | -3.62% |
| 2024-07-03 | 10.33 | 10.34 | 10.08 | 10.21 | 8.47 | qfq | 2,128,122 | 21,704,104 | -0.39% |
| 2024-07-02 | 10.31 | 10.47 | 10.18 | 10.25 | 8.50 | qfq | 2,366,547 | 24,447,414 | -0.97% |
| 2024-07-01 | 10.68 | 10.83 | 10.20 | 10.35 | 8.58 | qfq | 3,358,628 | 34,846,629 | -3.09% |
| 2024-06-28 | 10.86 | 11.05 | 10.57 | 10.68 | 8.86 | qfq | 3,941,397 | 42,723,546 | -2.47% |
| 2024-06-27 | 11.01 | 11.39 | 10.80 | 10.95 | 9.08 | qfq | 4,033,286 | 44,410,589 | -2.32% |
| 2024-06-26 | 11.20 | 11.25 | 10.52 | 11.21 | 9.30 | qfq | 3,550,932 | 38,637,721 | 0.90% |
| 2024-06-25 | 10.68 | 11.19 | 10.68 | 11.11 | 9.21 | qfq | 3,012,243 | 33,201,211 | 1.65% |
| 2024-06-24 | 11.32 | 11.54 | 10.88 | 10.93 | 9.06 | qfq | 5,034,978 | 56,088,708 | -8.00% |
| 2024-06-21 | 12.56 | 12.60 | 11.57 | 11.88 | 9.85 | qfq | 7,042,579 | 83,728,433 | -38.13% |
| 2024-06-20 | 20.49 | 20.70 | 18.88 | 19.20 | 10.78 | qfq | 7,988,092 | 156,741,965 | -8.18% |
| 2024-06-19 | 19.70 | 21.55 | 19.22 | 20.91 | 11.74 | qfq | 8,848,053 | 182,485,389 | 6.09% |
| 2024-06-18 | 19.72 | 19.85 | 19.41 | 19.71 | 11.07 | qfq | 3,905,844 | 76,666,960 | -0.90% |
| 2024-06-17 | 19.20 | 19.89 | 18.90 | 19.89 | 11.17 | qfq | 6,346,555 | 123,600,348 | 2.68% |
| 2024-06-14 | 17.52 | 20.29 | 17.52 | 19.37 | 10.88 | qfq | 7,529,485 | 142,216,839 | 11.71% |
| 2024-06-13 | 17.05 | 17.45 | 17.01 | 17.34 | 9.74 | qfq | 1,305,756 | 22,540,794 | 1.64% |
| 2024-06-12 | 16.94 | 17.12 | 16.85 | 17.06 | 9.58 | qfq | 721,436 | 12,283,629 | 0.65% |
| 2024-06-11 | 16.85 | 16.95 | 16.41 | 16.95 | 9.52 | qfq | 837,667 | 13,994,141 | 1.19% |
| 2024-06-07 | 16.65 | 16.93 | 16.50 | 16.75 | 9.41 | qfq | 1,128,795 | 18,889,238 | 2.32% |
| 2024-06-06 | 17.18 | 17.36 | 16.31 | 16.37 | 9.19 | qfq | 1,819,702 | 30,392,630 | -5.27% |
| 2024-06-05 | 17.70 | 17.87 | 17.14 | 17.28 | 9.70 | qfq | 1,444,992 | 25,309,853 | -3.41% |
| 2024-06-04 | 18.00 | 18.00 | 17.50 | 17.89 | 10.05 | qfq | 1,687,028 | 29,971,231 | -1.49% |
| 2024-06-03 | 17.90 | 18.45 | 17.60 | 18.16 | 10.20 | qfq | 2,598,229 | 46,974,504 | 1.45% |
| 2024-05-31 | 17.73 | 18.09 | 17.73 | 17.90 | 10.05 | qfq | 1,275,684 | 22,873,547 | 1.13% |
| 2024-05-30 | 18.05 | 18.21 | 17.63 | 17.70 | 9.94 | qfq | 1,674,007 | 29,927,810 | -2.43% |
| 2024-05-29 | 17.30 | 18.32 | 17.14 | 18.14 | 10.19 | qfq | 3,300,562 | 59,302,425 | 5.10% |
| 2024-05-28 | 17.53 | 17.62 | 17.20 | 17.26 | 9.69 | qfq | 1,293,004 | 22,419,044 | -2.32% |
| 2024-05-27 | 17.63 | 17.89 | 17.18 | 17.67 | 9.92 | qfq | 1,529,869 | 26,727,813 | 0.34% |
| 2024-05-24 | 17.95 | 18.23 | 17.60 | 17.61 | 9.89 | qfq | 2,205,012 | 39,463,018 | -2.87% |
| 2024-05-23 | 18.45 | 18.70 | 18.00 | 18.13 | 10.18 | qfq | 2,971,971 | 54,339,467 | -2.79% |
| 2024-05-22 | 18.19 | 18.92 | 18.04 | 18.65 | 10.47 | qfq | 3,916,726 | 72,630,701 | 2.36% |
| 2024-05-21 | 17.62 | 18.28 | 17.56 | 18.22 | 10.23 | qfq | 2,740,640 | 49,023,405 | 2.24% |
| 2024-05-20 | 18.30 | 18.33 | 17.69 | 17.82 | 10.01 | qfq | 2,681,114 | 47,988,491 | -1.44% |
| 2024-05-17 | 18.19 | 18.82 | 17.86 | 18.08 | 10.15 | qfq | 4,411,012 | 80,238,051 | -1.63% |
| 2024-05-16 | 17.46 | 18.38 | 17.33 | 18.38 | 10.32 | qfq | 5,015,541 | 90,148,597 | 6.06% |
| 2024-05-15 | 17.21 | 17.37 | 17.00 | 17.33 | 9.73 | qfq | 1,326,722 | 22,848,042 | 0.41% |
| 2024-05-14 | 17.25 | 17.48 | 17.10 | 17.26 | 9.69 | qfq | 1,564,757 | 27,006,462 | 0.06% |
| 2024-05-13 | 17.30 | 17.67 | 16.70 | 17.25 | 9.69 | qfq | 2,479,603 | 42,736,955 | -2.27% |
| 2024-05-10 | 17.50 | 17.75 | 17.39 | 17.65 | 9.91 | qfq | 2,068,496 | 36,355,938 | 0.97% |
| 2024-05-09 | 17.33 | 17.65 | 17.33 | 17.48 | 9.82 | qfq | 2,082,427 | 36,469,668 | 0.29% |
| 2024-05-08 | 17.80 | 18.02 | 17.41 | 17.43 | 9.79 | qfq | 3,236,210 | 57,152,281 | -2.90% |
| 2024-05-07 | 17.82 | 17.98 | 17.55 | 17.95 | 10.08 | qfq | 4,950,468 | 87,904,612 | -1.32% |
| 2024-05-06 | 17.39 | 18.35 | 17.04 | 18.19 | 10.21 | qfq | 6,654,118 | 117,941,377 | 5.33% |
| 2024-04-30 | 16.90 | 17.90 | 16.74 | 17.27 | 9.70 | qfq | 6,085,625 | 105,682,498 | 2.43% |
| 2024-04-29 | 16.60 | 16.99 | 16.40 | 16.86 | 9.47 | qfq | 5,835,323 | 97,509,271 | -1.46% |
| 2024-04-26 | 16.70 | 18.17 | 16.01 | 17.11 | 9.61 | qfq | 9,464,775 | 157,031,701 | -1.78% |
| 2024-04-25 | 16.00 | 17.42 | 15.62 | 17.42 | 9.78 | qfq | 5,926,364 | 100,174,018 | 19.97% |
| 2024-04-24 | 14.19 | 14.53 | 14.15 | 14.52 | 8.15 | qfq | 749,002 | 10,782,515 | 1.82% |
| 2024-04-23 | 13.88 | 14.46 | 13.88 | 14.26 | 8.01 | qfq | 1,124,374 | 16,049,601 | 2.44% |
| 2024-04-22 | 14.00 | 14.24 | 13.63 | 13.92 | 7.82 | qfq | 702,241 | 9,800,443 | -0.50% |
| 2024-04-19 | 13.95 | 14.14 | 13.81 | 13.99 | 7.86 | qfq | 702,133 | 9,799,109 | -0.57% |
| 2024-04-18 | 13.94 | 14.17 | 13.78 | 14.07 | 7.90 | qfq | 931,013 | 13,051,403 | 0.43% |
| 2024-04-17 | 13.30 | 14.05 | 13.30 | 14.01 | 7.87 | qfq | 1,265,650 | 17,497,549 | 7.03% |
| 2024-04-16 | 13.74 | 13.74 | 13.05 | 13.09 | 7.35 | qfq | 1,659,039 | 22,003,980 | -5.62% |
| 2024-04-15 | 14.90 | 15.20 | 13.56 | 13.87 | 7.79 | qfq | 1,877,744 | 26,554,407 | -7.53% |
| 2024-04-12 | 15.25 | 15.40 | 14.92 | 15.00 | 8.42 | qfq | 1,009,767 | 15,277,277 | -1.45% |
| 2024-04-11 | 14.88 | 15.45 | 14.66 | 15.22 | 8.55 | qfq | 1,393,151 | 21,201,552 | 1.13% |
| 2024-04-10 | 15.33 | 15.59 | 14.84 | 15.05 | 8.45 | qfq | 1,205,191 | 18,246,488 | -2.40% |
| 2024-04-09 | 14.94 | 15.44 | 14.94 | 15.42 | 8.66 | qfq | 1,273,207 | 19,442,957 | 2.25% |
| 2024-04-08 | 15.93 | 15.93 | 14.96 | 15.08 | 8.47 | qfq | 2,066,866 | 31,598,425 | -5.34% |
| 2024-04-03 | 16.11 | 16.30 | 15.70 | 15.93 | 8.95 | qfq | 2,095,512 | 33,379,032 | -2.98% |
| 2024-04-02 | 15.50 | 16.67 | 15.50 | 16.42 | 9.22 | qfq | 3,482,727 | 56,276,484 | 5.59% |
| 2024-04-01 | 15.29 | 15.56 | 15.28 | 15.55 | 8.73 | qfq | 1,004,790 | 15,547,085 | 1.57% |
| 2024-03-29 | 15.21 | 15.50 | 15.11 | 15.31 | 8.60 | qfq | 898,114 | 13,777,455 | 0.66% |
| 2024-03-28 | 14.68 | 15.37 | 14.65 | 15.21 | 8.54 | qfq | 978,161 | 14,822,239 | 2.77% |
| 2024-03-27 | 15.22 | 15.35 | 14.80 | 14.80 | 8.31 | qfq | 755,785 | 11,408,944 | -2.95% |
| 2024-03-26 | 15.18 | 15.36 | 14.92 | 15.25 | 8.56 | qfq | 1,015,366 | 15,407,023 | 0.20% |
| 2024-03-25 | 15.48 | 15.65 | 15.21 | 15.22 | 8.55 | qfq | 1,099,312 | 16,960,044 | -2.19% |
| 2024-03-22 | 15.87 | 15.95 | 15.46 | 15.56 | 8.74 | qfq | 1,244,885 | 19,457,383 | -2.57% |
| 2024-03-21 | 16.15 | 16.26 | 15.63 | 15.97 | 8.97 | qfq | 1,623,018 | 25,860,412 | -1.66% |
| 2024-03-20 | 15.91 | 16.27 | 15.90 | 16.24 | 9.12 | qfq | 1,489,776 | 24,064,584 | 2.01% |
| 2024-03-19 | 15.84 | 16.33 | 15.78 | 15.92 | 8.94 | qfq | 1,787,960 | 28,643,113 | 0.57% |
| 2024-03-18 | 15.46 | 15.94 | 15.40 | 15.83 | 8.89 | qfq | 1,658,487 | 26,066,130 | 2.79% |
| 2024-03-15 | 15.04 | 15.46 | 14.96 | 15.40 | 8.65 | qfq | 1,051,875 | 16,091,563 | 1.58% |
| 2024-03-14 | 15.36 | 15.40 | 14.88 | 15.16 | 8.51 | qfq | 1,031,493 | 15,643,859 | -1.11% |
| 2024-03-13 | 15.30 | 15.44 | 15.15 | 15.33 | 8.61 | qfq | 953,027 | 14,585,250 | -0.58% |
| 2024-03-12 | 15.22 | 15.43 | 15.04 | 15.42 | 8.66 | qfq | 1,387,749 | 21,205,561 | 1.31% |
| 2024-03-11 | 14.88 | 15.23 | 14.83 | 15.22 | 8.55 | qfq | 982,211 | 14,773,054 | 2.70% |
| 2024-03-08 | 14.73 | 14.89 | 14.52 | 14.82 | 8.32 | qfq | 811,265 | 11,942,835 | 0.68% |
| 2024-03-07 | 15.10 | 15.34 | 14.72 | 14.72 | 8.27 | qfq | 1,366,465 | 20,486,597 | -2.65% |
| 2024-03-06 | 14.77 | 15.19 | 14.52 | 15.12 | 8.49 | qfq | 1,608,449 | 24,048,959 | 1.41% |
| 2024-03-05 | 14.75 | 15.82 | 14.57 | 14.91 | 8.37 | qfq | 2,094,829 | 31,718,725 | 0.74% |
| 2024-03-04 | 14.87 | 14.97 | 14.57 | 14.80 | 8.31 | qfq | 748,091 | 11,056,196 | -0.60% |
| 2024-03-01 | 14.67 | 14.92 | 14.49 | 14.89 | 8.36 | qfq | 1,399,307 | 20,697,981 | 2.34% |
| 2024-02-29 | 13.95 | 14.67 | 13.90 | 14.55 | 8.17 | qfq | 1,511,040 | 21,807,658 | 3.12% |
| 2024-02-28 | 15.50 | 15.57 | 14.11 | 14.11 | 7.92 | qfq | 2,646,641 | 39,272,283 | -8.44% |
| 2024-02-27 | 14.80 | 15.50 | 14.56 | 15.41 | 8.65 | qfq | 2,003,886 | 30,318,063 | 4.05% |
| 2024-02-26 | 14.60 | 15.06 | 14.54 | 14.81 | 8.32 | qfq | 1,887,842 | 27,925,304 | 1.44% |
| 2024-02-23 | 14.29 | 14.62 | 14.16 | 14.60 | 8.20 | qfq | 2,103,232 | 30,269,299 | 2.31% |
| 2024-02-22 | 14.20 | 14.28 | 13.90 | 14.27 | 8.01 | qfq | 2,038,633 | 28,852,425 | 2.29% |
| 2024-02-21 | 13.70 | 14.27 | 13.35 | 13.95 | 7.83 | qfq | 2,498,578 | 34,747,091 | 0.58% |
| 2024-02-20 | 13.62 | 14.38 | 13.54 | 13.87 | 7.79 | qfq | 2,370,511 | 32,879,900 | 2.29% |
| 2024-02-19 | 13.21 | 13.60 | 13.21 | 13.56 | 7.61 | qfq | 1,758,784 | 23,651,011 | 3.43% |
| 2024-02-08 | 12.09 | 13.15 | 11.89 | 13.11 | 7.36 | qfq | 1,671,005 | 20,939,369 | 8.98% |
| 2024-02-07 | 12.42 | 12.65 | 11.92 | 12.03 | 6.76 | qfq | 1,408,111 | 17,241,585 | -2.98% |
| 2024-02-06 | 12.24 | 12.84 | 11.35 | 12.40 | 6.96 | qfq | 1,815,848 | 21,840,807 | 0.65% |
| 2024-02-05 | 13.70 | 13.70 | 11.71 | 12.32 | 6.92 | qfq | 1,947,625 | 24,476,174 | -10.79% |
| 2024-02-02 | 14.74 | 15.05 | 13.27 | 13.81 | 7.75 | qfq | 1,530,800 | 21,590,137 | -6.31% |
| 2024-02-01 | 14.95 | 15.06 | 14.48 | 14.74 | 8.28 | qfq | 1,112,407 | 16,450,214 | -1.67% |
| 2024-01-31 | 16.04 | 16.04 | 14.96 | 14.99 | 8.42 | qfq | 1,647,350 | 25,307,883 | -6.55% |
| 2024-01-30 | 16.19 | 16.68 | 15.99 | 16.04 | 9.01 | qfq | 1,686,003 | 27,341,969 | -2.25% |
| 2024-01-29 | 17.26 | 17.82 | 16.41 | 16.41 | 9.21 | qfq | 1,791,791 | 30,532,758 | -4.87% |
| 2024-01-26 | 17.30 | 17.94 | 17.09 | 17.25 | 9.69 | qfq | 2,533,109 | 44,254,478 | 2.50% |
| 2024-01-25 | 16.57 | 16.88 | 16.33 | 16.83 | 9.45 | qfq | 1,172,221 | 19,524,724 | 2.31% |
| 2024-01-24 | 16.10 | 16.49 | 15.70 | 16.45 | 9.24 | qfq | 1,380,851 | 22,291,387 | 2.36% |
| 2024-01-23 | 16.05 | 16.26 | 15.76 | 16.07 | 9.02 | qfq | 1,187,298 | 18,986,186 | -0.62% |
| 2024-01-22 | 17.23 | 17.26 | 15.65 | 16.17 | 9.08 | qfq | 1,463,940 | 24,312,834 | -6.21% |
| 2024-01-19 | 17.61 | 17.89 | 17.23 | 17.24 | 9.68 | qfq | 916,224 | 16,051,258 | -2.05% |
| 2024-01-18 | 17.94 | 18.06 | 17.16 | 17.60 | 9.88 | qfq | 1,396,829 | 24,480,143 | -2.28% |
| 2024-01-17 | 18.56 | 18.56 | 18.00 | 18.01 | 10.11 | qfq | 662,935 | 12,112,109 | -2.07% |
| 2024-01-16 | 18.80 | 18.84 | 18.13 | 18.39 | 10.33 | qfq | 705,017 | 12,952,934 | -0.86% |
| 2024-01-15 | 18.88 | 18.88 | 18.49 | 18.55 | 10.42 | qfq | 694,791 | 12,919,666 | -1.28% |
| 2024-01-12 | 18.88 | 19.16 | 18.75 | 18.79 | 10.55 | qfq | 1,197,251 | 22,713,207 | 0.21% |
| 2024-01-11 | 18.33 | 18.78 | 18.32 | 18.75 | 10.53 | qfq | 875,933 | 16,254,353 | 2.01% |
| 2024-01-10 | 18.63 | 18.84 | 18.33 | 18.38 | 10.32 | qfq | 1,209,089 | 22,418,788 | -1.87% |
| 2024-01-09 | 18.50 | 18.97 | 18.49 | 18.73 | 10.52 | qfq | 1,219,920 | 22,851,675 | 0.64% |
| 2024-01-08 | 18.87 | 19.19 | 18.61 | 18.61 | 10.45 | qfq | 1,440,472 | 27,234,832 | -1.43% |
| 2024-01-05 | 18.78 | 19.29 | 18.70 | 18.88 | 10.60 | qfq | 1,963,051 | 37,235,410 | 0.48% |
| 2024-01-04 | 18.74 | 19.00 | 18.63 | 18.79 | 10.55 | qfq | 1,148,898 | 21,640,397 | 0.27% |
| 2024-01-03 | 18.80 | 18.87 | 18.42 | 18.74 | 10.52 | qfq | 2,000,238 | 37,401,575 | -0.58% |
| 2024-01-02 | 18.82 | 19.03 | 18.70 | 18.85 | 10.58 | qfq | 882,979 | 16,663,753 | 0.21% |
| 2023-12-29 | 18.70 | 18.97 | 18.69 | 18.81 | 10.56 | qfq | 1,087,389 | 20,521,292 | 0.48% |
| 2023-12-28 | 18.08 | 18.85 | 17.99 | 18.72 | 10.51 | qfq | 1,833,453 | 34,088,373 | 3.83% |
| 2023-12-27 | 17.92 | 18.15 | 17.81 | 18.03 | 10.12 | qfq | 591,344 | 10,632,189 | 0.73% |
| 2023-12-26 | 18.10 | 18.18 | 17.83 | 17.90 | 10.05 | qfq | 849,447 | 15,244,568 | -1.32% |
| 2023-12-25 | 18.44 | 18.44 | 18.00 | 18.14 | 10.19 | qfq | 1,050,006 | 19,069,580 | -1.52% |
| 2023-12-22 | 18.89 | 18.90 | 18.33 | 18.42 | 10.34 | qfq | 1,749,000 | 32,450,285 | -2.69% |
| 2023-12-21 | 19.14 | 19.22 | 18.25 | 18.93 | 10.63 | qfq | 2,777,540 | 52,035,681 | -1.76% |
| 2023-12-20 | 18.65 | 19.67 | 18.65 | 19.27 | 10.82 | qfq | 3,425,565 | 66,270,585 | 3.49% |
| 2023-12-19 | 18.44 | 18.79 | 18.25 | 18.62 | 10.46 | qfq | 641,300 | 11,875,319 | 1.03% |
| 2023-12-18 | 18.71 | 18.76 | 18.40 | 18.43 | 10.35 | qfq | 571,400 | 10,590,300 | -1.65% |
| 2023-12-15 | 18.70 | 18.86 | 18.70 | 18.74 | 10.52 | qfq | 367,900 | 6,908,467 | 0.05% |
| 2023-12-14 | 18.95 | 19.03 | 18.72 | 18.73 | 10.52 | qfq | 463,489 | 8,740,865 | -0.69% |
| 2023-12-13 | 19.12 | 19.12 | 18.86 | 18.86 | 10.59 | qfq | 523,894 | 9,932,040 | -1.46% |
| 2023-12-12 | 19.00 | 19.19 | 18.91 | 19.14 | 10.75 | qfq | 675,500 | 12,865,164 | 0.53% |
| 2023-12-11 | 18.82 | 19.10 | 18.58 | 19.04 | 10.69 | qfq | 837,911 | 15,826,962 | 1.28% |
| 2023-12-08 | 19.23 | 19.24 | 18.78 | 18.80 | 10.56 | qfq | 765,125 | 14,504,154 | -1.78% |
| 2023-12-07 | 19.22 | 19.30 | 19.00 | 19.14 | 10.75 | qfq | 609,949 | 11,663,159 | -0.47% |
| 2023-12-06 | 19.08 | 19.40 | 19.07 | 19.23 | 10.80 | qfq | 612,819 | 11,829,665 | 0.52% |
| 2023-12-05 | 19.44 | 19.47 | 19.12 | 19.13 | 10.74 | qfq | 532,804 | 10,266,056 | -1.80% |
| 2023-12-04 | 19.69 | 19.72 | 19.45 | 19.48 | 10.94 | qfq | 496,376 | 9,699,195 | -0.56% |
| 2023-12-01 | 19.57 | 19.72 | 19.45 | 19.59 | 11.00 | qfq | 522,003 | 10,207,813 | 0.05% |
| 2023-11-30 | 19.79 | 19.88 | 19.43 | 19.58 | 10.99 | qfq | 654,525 | 12,828,604 | -1.06% |
| 2023-11-29 | 20.00 | 20.05 | 19.66 | 19.79 | 11.11 | qfq | 595,528 | 11,807,050 | -1.05% |
| 2023-11-28 | 19.76 | 20.08 | 19.73 | 20.00 | 11.23 | qfq | 555,515 | 11,088,339 | 0.96% |
| 2023-11-27 | 19.91 | 20.08 | 19.68 | 19.81 | 11.12 | qfq | 718,844 | 14,254,183 | -0.40% |
| 2023-11-24 | 20.29 | 20.29 | 19.79 | 19.89 | 11.17 | qfq | 822,132 | 16,398,278 | -1.68% |
| 2023-11-23 | 19.95 | 20.29 | 19.95 | 20.23 | 11.36 | qfq | 617,693 | 12,458,273 | 0.85% |
| 2023-11-22 | 20.24 | 20.30 | 20.05 | 20.06 | 11.26 | qfq | 709,703 | 14,308,161 | -0.94% |
| 2023-11-21 | 20.43 | 20.48 | 20.13 | 20.25 | 11.37 | qfq | 771,210 | 15,695,469 | -0.88% |
| 2023-11-20 | 20.38 | 20.45 | 20.15 | 20.43 | 11.47 | qfq | 585,171 | 11,901,437 | 0.54% |
| 2023-11-17 | 20.20 | 20.35 | 20.18 | 20.32 | 11.41 | qfq | 573,970 | 11,632,526 | 0.40% |
| 2023-11-16 | 20.43 | 20.43 | 20.17 | 20.24 | 11.37 | qfq | 704,716 | 14,276,313 | -0.98% |
| 2023-11-15 | 20.33 | 20.50 | 20.29 | 20.44 | 11.48 | qfq | 882,200 | 18,009,906 | 0.74% |
| 2023-11-14 | 20.28 | 20.39 | 20.13 | 20.29 | 11.39 | qfq | 844,550 | 17,087,971 | 0.05% |
| 2023-11-13 | 20.22 | 20.28 | 20.11 | 20.28 | 11.39 | qfq | 621,502 | 12,549,213 | 0.90% |
| 2023-11-10 | 20.29 | 20.29 | 20.03 | 20.10 | 11.29 | qfq | 622,106 | 12,533,787 | -0.79% |
| 2023-11-09 | 20.18 | 20.37 | 20.11 | 20.26 | 11.38 | qfq | 871,900 | 17,624,903 | 0.35% |
| 2023-11-08 | 20.13 | 20.23 | 19.91 | 20.19 | 11.34 | qfq | 999,300 | 20,080,506 | 0.40% |
| 2023-11-07 | 20.10 | 20.16 | 19.90 | 20.11 | 11.29 | qfq | 742,734 | 14,883,838 | -0.05% |
| 2023-11-06 | 19.81 | 20.14 | 19.81 | 20.12 | 11.30 | qfq | 1,078,546 | 21,614,636 | 1.67% |
| 2023-11-03 | 19.55 | 19.84 | 19.47 | 19.79 | 11.11 | qfq | 1,076,476 | 21,277,603 | 1.54% |
| 2023-11-02 | 19.62 | 19.74 | 19.42 | 19.49 | 10.94 | qfq | 798,262 | 15,577,807 | -1.12% |
| 2023-11-01 | 19.60 | 19.76 | 19.54 | 19.71 | 11.07 | qfq | 609,968 | 12,000,418 | 0.31% |
| 2023-10-31 | 19.74 | 19.78 | 19.45 | 19.65 | 11.03 | qfq | 727,637 | 14,251,252 | -0.25% |
| 2023-10-30 | 19.45 | 19.75 | 19.45 | 19.70 | 11.06 | qfq | 863,617 | 16,987,755 | 0.51% |
| 2023-10-27 | 19.41 | 19.70 | 19.28 | 19.60 | 11.01 | qfq | 993,326 | 19,439,898 | 1.08% |
| 2023-10-26 | 19.32 | 19.45 | 19.10 | 19.39 | 10.89 | qfq | 790,405 | 15,214,568 | -0.10% |
| 2023-10-25 | 19.45 | 19.65 | 19.22 | 19.41 | 10.90 | qfq | 1,348,896 | 26,191,875 | -0.46% |
| 2023-10-24 | 18.81 | 19.59 | 18.81 | 19.50 | 10.95 | qfq | 1,361,490 | 26,335,022 | 3.34% |
| 2023-10-23 | 19.47 | 19.47 | 18.69 | 18.87 | 10.60 | qfq | 1,278,967 | 24,193,980 | -2.73% |
| 2023-10-20 | 19.50 | 19.82 | 19.36 | 19.40 | 10.89 | qfq | 870,602 | 16,996,033 | -0.46% |
| 2023-10-19 | 19.37 | 19.90 | 19.30 | 19.49 | 10.94 | qfq | 957,600 | 18,761,576 | -0.20% |
| 2023-10-18 | 20.40 | 20.40 | 19.46 | 19.53 | 10.97 | qfq | 1,901,235 | 37,619,690 | -4.08% |
| 2023-10-17 | 20.30 | 20.45 | 20.14 | 20.36 | 11.43 | qfq | 817,617 | 16,566,938 | -0.24% |
| 2023-10-16 | 20.55 | 20.57 | 20.25 | 20.41 | 11.46 | qfq | 1,024,417 | 20,889,486 | -0.68% |
| 2023-10-13 | 21.29 | 21.29 | 20.50 | 20.55 | 11.54 | qfq | 2,020,301 | 41,952,492 | -3.61% |
| 2023-10-12 | 21.29 | 21.35 | 21.06 | 21.32 | 11.97 | qfq | 1,060,080 | 22,487,330 | 0.33% |
| 2023-10-11 | 21.29 | 21.40 | 21.11 | 21.25 | 11.93 | qfq | 919,282 | 19,548,622 | 0.05% |
| 2023-10-10 | 21.35 | 21.51 | 21.13 | 21.24 | 11.93 | qfq | 865,797 | 18,409,438 | -0.75% |
| 2023-10-09 | 21.82 | 21.82 | 21.16 | 21.40 | 12.02 | qfq | 1,594,432 | 34,194,510 | -1.92% |
| 2023-09-28 | 21.64 | 21.95 | 21.62 | 21.82 | 12.25 | qfq | 822,644 | 17,895,336 | 1.02% |
| 2023-09-27 | 21.40 | 21.79 | 21.20 | 21.60 | 12.13 | qfq | 1,043,238 | 22,552,337 | 0.98% |
| 2023-09-26 | 21.58 | 21.63 | 21.25 | 21.39 | 12.01 | qfq | 629,406 | 13,491,346 | -1.06% |
| 2023-09-25 | 21.71 | 21.81 | 21.52 | 21.62 | 12.14 | qfq | 709,789 | 15,349,899 | -0.51% |
| 2023-09-22 | 21.33 | 21.80 | 21.21 | 21.73 | 12.20 | qfq | 938,332 | 20,281,130 | 1.88% |
| 2023-09-21 | 21.68 | 21.76 | 21.33 | 21.33 | 11.98 | qfq | 717,278 | 15,417,310 | -1.61% |
| 2023-09-20 | 21.62 | 21.78 | 21.56 | 21.68 | 12.17 | qfq | 529,052 | 11,455,945 | 0.14% |
| 2023-09-19 | 21.95 | 22.00 | 21.62 | 21.65 | 12.16 | qfq | 680,352 | 14,803,488 | -1.23% |
| 2023-09-18 | 21.67 | 22.08 | 21.52 | 21.92 | 12.31 | qfq | 791,845 | 17,326,156 | 1.15% |
| 2023-09-15 | 21.92 | 21.99 | 21.38 | 21.67 | 12.17 | qfq | 1,229,977 | 26,646,090 | -0.91% |
| 2023-09-14 | 21.88 | 22.05 | 21.67 | 21.87 | 12.28 | qfq | 1,142,155 | 24,980,656 | -0.05% |
| 2023-09-13 | 22.11 | 22.11 | 21.74 | 21.88 | 12.29 | qfq | 1,005,976 | 21,996,621 | -1.00% |
| 2023-09-12 | 22.19 | 22.27 | 22.03 | 22.10 | 12.41 | qfq | 910,122 | 20,137,716 | -0.45% |
| 2023-09-11 | 22.28 | 22.28 | 21.84 | 22.20 | 12.47 | qfq | 1,010,576 | 22,334,514 | 0.09% |
| 2023-09-08 | 22.01 | 22.30 | 21.90 | 22.18 | 12.45 | qfq | 1,151,521 | 25,454,950 | 0.77% |
| 2023-09-07 | 22.66 | 22.71 | 22.01 | 22.01 | 12.36 | qfq | 1,942,349 | 43,216,760 | -3.13% |
| 2023-09-06 | 22.43 | 22.76 | 22.38 | 22.72 | 12.76 | qfq | 1,287,858 | 29,172,480 | 0.75% |
| 2023-09-05 | 22.80 | 22.83 | 22.45 | 22.55 | 12.66 | qfq | 1,836,901 | 41,533,793 | -1.10% |
| 2023-09-04 | 23.08 | 23.08 | 22.48 | 22.80 | 12.80 | qfq | 2,092,588 | 47,515,793 | 0.48% |
| 2023-09-01 | 22.60 | 23.00 | 22.44 | 22.69 | 12.74 | qfq | 2,183,671 | 49,640,105 | 0.13% |
| 2023-08-31 | 22.37 | 22.70 | 22.28 | 22.66 | 12.72 | qfq | 2,385,000 | 53,803,269 | 0.71% |
| 2023-08-30 | 22.30 | 22.69 | 22.20 | 22.50 | 12.63 | qfq | 3,412,800 | 76,695,080 | 0.67% |
| 2023-08-29 | 21.30 | 22.44 | 21.20 | 22.35 | 12.55 | qfq | 4,405,791 | 97,396,866 | 4.83% |
| 2023-08-28 | 22.80 | 22.82 | 21.30 | 21.32 | 11.97 | qfq | 3,375,009 | 73,792,688 | 0.42% |
| 2023-08-25 | 21.30 | 21.73 | 21.07 | 21.23 | 11.92 | qfq | 2,757,005 | 58,761,402 | -1.35% |
| 2023-08-24 | 22.21 | 22.47 | 21.26 | 21.52 | 12.08 | qfq | 4,022,496 | 87,073,405 | -3.32% |
| 2023-08-23 | 22.93 | 22.99 | 22.23 | 22.26 | 12.50 | qfq | 4,711,434 | 106,117,367 | -3.26% |
| 2023-08-22 | 24.60 | 24.60 | 22.21 | 23.01 | 12.92 | qfq | 9,475,934 | 221,015,329 | -6.58% |
| 2023-08-21 | 24.48 | 25.19 | 24.48 | 24.63 | 13.83 | qfq | 5,645,406 | 140,096,441 | 0.24% |
| 2023-08-18 | 24.13 | 25.27 | 24.13 | 24.57 | 13.80 | qfq | 8,430,537 | 208,961,626 | 0.49% |
| 2023-08-17 | 24.55 | 24.70 | 23.73 | 24.45 | 13.73 | qfq | 7,356,186 | 177,665,996 | -2.24% |
| 2023-08-16 | 24.50 | 25.28 | 24.20 | 25.01 | 14.04 | qfq | 9,766,118 | 242,497,470 | 2.46% |
| 2023-08-15 | 24.62 | 24.99 | 24.12 | 24.41 | 13.71 | qfq | 8,571,476 | 210,013,501 | -1.01% |
| 2023-08-14 | 25.53 | 25.98 | 24.28 | 24.66 | 13.85 | qfq | 11,016,939 | 274,150,255 | -3.29% |
| 2023-08-11 | 27.01 | 27.89 | 25.50 | 25.50 | 14.32 | qfq | 19,214,707 | 507,694,246 | -8.80% |
| 2023-08-10 | 24.94 | 27.96 | 24.94 | 27.96 | 15.70 | qfq | 22,114,861 | 603,690,993 | 20.00% |
| 2023-08-09 | 23.10 | 23.46 | 23.01 | 23.30 | 13.08 | qfq | 2,207,759 | 51,218,392 | 0.43% |
| 2023-08-08 | 22.86 | 23.29 | 22.78 | 23.20 | 13.03 | qfq | 2,503,941 | 57,789,282 | 1.53% |
| 2023-08-07 | 22.90 | 22.95 | 22.77 | 22.85 | 12.83 | qfq | 1,261,629 | 28,794,211 | -0.22% |
| 2023-08-04 | 22.91 | 23.00 | 22.84 | 22.90 | 12.86 | qfq | 1,504,074 | 34,447,961 | -0.30% |
| 2023-08-03 | 23.01 | 23.09 | 22.76 | 22.97 | 12.90 | qfq | 2,350,384 | 53,861,691 | -1.59% |
| 2023-08-02 | 23.12 | 23.77 | 23.10 | 23.34 | 13.11 | qfq | 4,288,593 | 100,540,272 | 1.35% |
| 2023-08-01 | 23.07 | 23.07 | 22.91 | 23.03 | 12.93 | qfq | 1,393,916 | 31,990,705 | -0.30% |
| 2023-07-31 | 23.05 | 23.14 | 22.95 | 23.10 | 12.97 | qfq | 1,726,168 | 39,798,755 | 0.39% |
| 2023-07-28 | 22.85 | 23.05 | 22.78 | 23.01 | 12.92 | qfq | 1,359,618 | 31,190,953 | 0.44% |
| 2023-07-27 | 23.07 | 23.22 | 22.89 | 22.91 | 12.86 | qfq | 1,550,264 | 35,678,514 | -1.04% |
| 2023-07-26 | 23.04 | 23.19 | 22.91 | 23.15 | 13.00 | qfq | 2,115,340 | 48,819,333 | 0.48% |
| 2023-07-25 | 22.79 | 23.09 | 22.78 | 23.04 | 12.94 | qfq | 1,698,562 | 39,009,937 | 1.41% |
| 2023-07-24 | 22.81 | 22.87 | 22.71 | 22.72 | 12.76 | qfq | 1,181,554 | 26,890,952 | -0.79% |
| 2023-07-21 | 23.10 | 23.22 | 22.80 | 22.90 | 12.86 | qfq | 2,043,173 | 46,892,727 | -1.08% |
| 2023-07-20 | 23.05 | 23.36 | 23.05 | 23.15 | 13.00 | qfq | 2,696,684 | 62,587,846 | 0.65% |
| 2023-07-19 | 22.93 | 23.02 | 22.86 | 23.00 | 12.92 | qfq | 1,463,439 | 33,530,931 | 0.13% |
| 2023-07-18 | 22.93 | 22.98 | 22.83 | 22.97 | 12.90 | qfq | 1,277,927 | 29,288,346 | 0.17% |