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
光电股份600184.SH
最近收盘价16.702026-07-17
最近交易日2026-07-17
成交量（股）20,690,126
成交额（元）357,673,170
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 18.30 | 18.35 | 16.50 | 16.70 | 16.70 | qfq | 20,690,126 | 357,673,170 | -8.34% |
| 2026-07-16 | 19.00 | 19.33 | 18.01 | 18.22 | 18.22 | qfq | 20,024,165 | 372,379,458 | -5.69% |
| 2026-07-15 | 20.50 | 20.58 | 19.25 | 19.32 | 19.32 | qfq | 13,995,382 | 275,924,835 | -4.59% |
| 2026-07-14 | 19.76 | 20.32 | 19.00 | 20.25 | 20.25 | qfq | 18,448,200 | 363,630,551 | 2.48% |
| 2026-07-13 | 21.60 | 21.84 | 19.76 | 19.76 | 19.76 | qfq | 23,080,488 | 474,298,399 | -9.98% |
| 2026-07-10 | 22.30 | 23.24 | 21.93 | 21.95 | 21.95 | qfq | 28,438,291 | 638,378,270 | -1.66% |
| 2026-07-09 | 21.50 | 22.46 | 20.71 | 22.32 | 22.32 | qfq | 27,854,825 | 604,387,446 | 4.79% |
| 2026-07-08 | 22.90 | 23.15 | 21.23 | 21.30 | 21.30 | qfq | 26,745,365 | 585,561,341 | -6.99% |
| 2026-07-07 | 23.14 | 23.73 | 22.51 | 22.90 | 22.90 | qfq | 22,597,348 | 520,364,382 | -3.42% |
| 2026-07-06 | 25.25 | 26.00 | 23.25 | 23.71 | 23.71 | qfq | 43,036,121 | 1,032,274,176 | -8.21% |
| 2026-07-03 | 27.35 | 27.65 | 25.83 | 25.83 | 25.83 | qfq | 44,433,964 | 1,169,483,400 | -10.00% |
| 2026-07-02 | 30.10 | 30.20 | 28.70 | 28.70 | 28.70 | qfq | 40,979,188 | 1,191,981,338 | -10.00% |
| 2026-07-01 | 32.50 | 33.55 | 30.54 | 31.89 | 31.89 | qfq | 66,796,933 | 2,133,907,063 | -0.37% |
| 2026-06-30 | 29.79 | 32.01 | 29.62 | 32.01 | 32.01 | qfq | 42,705,657 | 1,317,062,752 | 10.00% |
| 2026-06-29 | 29.70 | 31.56 | 28.46 | 29.10 | 29.10 | qfq | 61,596,731 | 1,850,480,219 | -3.67% |
| 2026-06-26 | 28.78 | 30.85 | 26.80 | 30.21 | 30.21 | qfq | 82,786,561 | 2,394,398,242 | 3.57% |
| 2026-06-25 | 25.98 | 29.17 | 25.44 | 29.17 | 29.17 | qfq | 52,663,668 | 1,496,527,926 | 9.99% |
| 2026-06-24 | 28.29 | 28.29 | 26.01 | 26.52 | 26.52 | qfq | 59,548,313 | 1,591,870,655 | -7.76% |
| 2026-06-23 | 27.00 | 29.40 | 25.71 | 28.75 | 28.75 | qfq | 74,046,804 | 2,063,034,225 | 3.60% |
| 2026-06-22 | 28.49 | 28.60 | 26.31 | 27.75 | 27.75 | qfq | 61,028,529 | 1,673,359,536 | -1.67% |
| 2026-06-18 | 26.63 | 28.49 | 26.59 | 28.22 | 28.22 | qfq | 52,920,571 | 1,461,199,960 | 5.81% |
| 2026-06-17 | 26.82 | 27.65 | 26.46 | 26.67 | 26.67 | qfq | 31,883,102 | 860,653,877 | -3.16% |
| 2026-06-16 | 27.00 | 27.85 | 26.80 | 27.54 | 27.51 | qfq | 40,734,443 | 1,119,187,646 | 1.74% |
| 2026-06-15 | 25.04 | 27.20 | 24.65 | 27.07 | 27.04 | qfq | 43,877,688 | 1,159,771,887 | 8.06% |
| 2026-06-12 | 26.50 | 26.64 | 24.87 | 25.05 | 25.02 | qfq | 37,330,566 | 959,407,665 | -2.60% |
| 2026-06-11 | 24.80 | 26.51 | 24.65 | 25.72 | 25.69 | qfq | 31,973,170 | 821,225,907 | 2.02% |
| 2026-06-10 | 25.94 | 25.94 | 24.87 | 25.21 | 25.18 | qfq | 29,296,635 | 738,652,204 | -3.78% |
| 2026-06-09 | 26.15 | 27.24 | 25.62 | 26.20 | 26.17 | qfq | 38,619,330 | 1,016,449,456 | 3.23% |
| 2026-06-08 | 24.49 | 27.06 | 24.30 | 25.38 | 25.35 | qfq | 39,302,019 | 1,005,995,346 | -4.59% |
| 2026-06-05 | 26.35 | 28.35 | 25.73 | 26.60 | 26.57 | qfq | 47,928,143 | 1,309,371,434 | -2.03% |
| 2026-06-04 | 25.88 | 27.69 | 25.80 | 27.15 | 27.12 | qfq | 40,242,464 | 1,087,854,412 | 1.84% |
| 2026-06-03 | 27.05 | 27.85 | 26.20 | 26.66 | 26.63 | qfq | 45,742,147 | 1,241,157,535 | -0.04% |
| 2026-06-02 | 25.67 | 27.33 | 24.49 | 26.67 | 26.64 | qfq | 42,287,245 | 1,102,648,464 | 3.77% |
| 2026-06-01 | 26.71 | 27.44 | 25.57 | 25.70 | 25.67 | qfq | 48,997,626 | 1,300,245,811 | -4.39% |
| 2026-05-29 | 25.50 | 28.00 | 25.44 | 26.88 | 26.85 | qfq | 60,245,064 | 1,655,671,030 | 5.62% |
| 2026-05-28 | 25.20 | 25.60 | 24.25 | 25.45 | 25.42 | qfq | 31,032,590 | 771,725,528 | 0.71% |
| 2026-05-27 | 26.51 | 27.27 | 25.19 | 25.27 | 25.24 | qfq | 31,364,840 | 817,450,531 | -4.64% |
| 2026-05-26 | 26.10 | 27.41 | 25.66 | 26.50 | 26.47 | qfq | 34,274,162 | 912,950,307 | 0.42% |
| 2026-05-25 | 26.86 | 27.20 | 25.33 | 26.39 | 26.36 | qfq | 32,905,180 | 856,633,464 | -1.60% |
| 2026-05-22 | 26.88 | 27.27 | 26.41 | 26.82 | 26.79 | qfq | 30,317,113 | 811,948,557 | 2.29% |
| 2026-05-21 | 28.16 | 28.17 | 26.08 | 26.22 | 26.19 | qfq | 36,911,947 | 1,006,036,245 | -7.02% |
| 2026-05-20 | 26.99 | 29.22 | 26.91 | 28.20 | 28.17 | qfq | 50,316,398 | 1,416,892,998 | 4.48% |
| 2026-05-19 | 27.00 | 27.10 | 25.96 | 26.99 | 26.96 | qfq | 32,267,630 | 858,201,233 | -1.14% |
| 2026-05-18 | 27.62 | 28.24 | 26.93 | 27.30 | 27.27 | qfq | 43,392,657 | 1,195,816,443 | -2.85% |
| 2026-05-15 | 29.68 | 30.89 | 27.71 | 28.10 | 28.07 | qfq | 59,278,252 | 1,712,990,423 | -4.10% |
| 2026-05-14 | 29.30 | 30.89 | 28.80 | 29.30 | 29.26 | qfq | 60,275,497 | 1,799,800,770 | 0.62% |
| 2026-05-13 | 28.20 | 29.71 | 27.65 | 29.12 | 29.09 | qfq | 62,940,052 | 1,813,840,250 | 0.14% |
| 2026-05-12 | 29.99 | 29.99 | 27.83 | 29.08 | 29.05 | qfq | 86,588,224 | 2,480,868,566 | 6.60% |
| 2026-05-11 | 26.07 | 27.28 | 26.05 | 27.28 | 27.25 | qfq | 34,092,417 | 911,902,753 | 10.00% |
| 2026-05-08 | 23.96 | 24.84 | 23.25 | 24.80 | 24.77 | qfq | 43,829,021 | 1,058,427,002 | 3.46% |
| 2026-05-07 | 23.80 | 24.35 | 23.15 | 23.97 | 23.94 | qfq | 44,655,713 | 1,065,811,299 | 2.44% |
| 2026-05-06 | 22.18 | 23.99 | 22.18 | 23.40 | 23.37 | qfq | 45,127,050 | 1,044,398,863 | 7.00% |
| 2026-04-30 | 22.32 | 22.47 | 21.66 | 21.87 | 21.84 | qfq | 29,277,782 | 640,775,980 | -2.93% |
| 2026-04-29 | 22.00 | 23.30 | 21.98 | 22.53 | 22.50 | qfq | 39,200,405 | 883,450,179 | 1.67% |
| 2026-04-28 | 22.77 | 23.33 | 22.06 | 22.16 | 22.13 | qfq | 32,418,952 | 725,876,775 | -3.78% |
| 2026-04-27 | 23.15 | 23.46 | 22.22 | 23.03 | 23.00 | qfq | 51,927,365 | 1,190,433,186 | -4.56% |
| 2026-04-24 | 24.99 | 25.30 | 23.90 | 24.13 | 24.10 | qfq | 48,984,568 | 1,195,374,425 | -4.13% |
| 2026-04-23 | 26.52 | 26.59 | 24.85 | 25.17 | 25.14 | qfq | 69,949,931 | 1,784,760,351 | -2.63% |
| 2026-04-22 | 23.50 | 25.85 | 23.50 | 25.85 | 25.82 | qfq | 34,435,491 | 864,954,558 | 10.00% |
| 2026-04-21 | 24.20 | 24.53 | 23.19 | 23.50 | 23.47 | qfq | 60,902,662 | 1,441,530,480 | -3.85% |
| 2026-04-20 | 22.45 | 24.44 | 22.45 | 24.44 | 24.41 | qfq | 37,317,038 | 896,467,932 | 9.99% |
| 2026-04-17 | 21.75 | 22.57 | 21.60 | 22.22 | 22.19 | qfq | 43,089,892 | 958,434,455 | 1.60% |
| 2026-04-16 | 20.31 | 22.11 | 20.31 | 21.87 | 21.84 | qfq | 49,780,671 | 1,068,445,275 | 7.79% |
| 2026-04-15 | 21.00 | 21.18 | 20.25 | 20.29 | 20.27 | qfq | 33,599,154 | 689,804,731 | -3.20% |
| 2026-04-14 | 21.11 | 21.45 | 20.62 | 20.96 | 20.93 | qfq | 48,498,770 | 1,014,788,149 | -0.38% |
| 2026-04-13 | 20.49 | 21.65 | 20.49 | 21.04 | 21.01 | qfq | 63,168,120 | 1,335,227,708 | 4.73% |
| 2026-04-10 | 19.45 | 21.50 | 19.40 | 20.09 | 20.07 | qfq | 66,202,842 | 1,348,029,433 | 2.40% |
| 2026-04-09 | 18.40 | 19.93 | 18.34 | 19.62 | 19.60 | qfq | 70,636,268 | 1,369,777,323 | 4.25% |
| 2026-04-08 | 18.82 | 19.11 | 18.58 | 18.82 | 18.80 | qfq | 49,991,912 | 940,285,063 | 1.67% |
| 2026-04-07 | 18.56 | 19.19 | 18.20 | 18.51 | 18.49 | qfq | 46,369,447 | 866,632,099 | -1.28% |
| 2026-04-03 | 18.73 | 19.52 | 18.48 | 18.75 | 18.73 | qfq | 66,040,399 | 1,248,588,573 | 1.57% |
| 2026-04-02 | 18.39 | 19.20 | 18.18 | 18.46 | 18.44 | qfq | 79,157,734 | 1,477,983,709 | -4.35% |
| 2026-04-01 | 20.25 | 20.25 | 18.74 | 19.30 | 19.28 | qfq | 113,581,805 | 2,260,563,712 | 4.83% |
| 2026-03-31 | 16.41 | 18.41 | 16.17 | 18.41 | 18.39 | qfq | 37,889,900 | 655,146,051 | 9.98% |
| 2026-03-30 | 16.20 | 17.01 | 15.98 | 16.74 | 16.72 | qfq | 20,777,769 | 342,519,430 | 2.26% |
| 2026-03-27 | 15.70 | 16.58 | 15.65 | 16.37 | 16.35 | qfq | 16,886,790 | 274,986,814 | 2.57% |
| 2026-03-26 | 16.53 | 16.73 | 15.92 | 15.96 | 15.94 | qfq | 25,951,538 | 419,566,046 | -5.56% |
| 2026-03-25 | 16.31 | 17.44 | 16.31 | 16.90 | 16.88 | qfq | 40,556,457 | 688,223,530 | 6.56% |
| 2026-03-24 | 14.82 | 15.86 | 14.54 | 15.86 | 15.84 | qfq | 17,893,739 | 270,696,122 | 9.99% |
| 2026-03-23 | 15.05 | 15.22 | 14.32 | 14.42 | 14.40 | qfq | 12,386,715 | 182,894,477 | -6.73% |
| 2026-03-20 | 15.86 | 16.03 | 15.43 | 15.46 | 15.44 | qfq | 9,291,480 | 145,891,905 | -1.59% |
| 2026-03-19 | 16.06 | 16.13 | 15.65 | 15.71 | 15.69 | qfq | 9,919,805 | 157,114,317 | -3.68% |
| 2026-03-18 | 16.61 | 16.64 | 16.05 | 16.31 | 16.29 | qfq | 11,683,721 | 189,822,094 | -1.87% |
| 2026-03-17 | 17.15 | 17.24 | 16.61 | 16.62 | 16.60 | qfq | 8,218,770 | 138,880,912 | -3.09% |
| 2026-03-16 | 17.12 | 17.21 | 16.80 | 17.15 | 17.13 | qfq | 7,918,700 | 134,522,630 | -0.35% |
| 2026-03-13 | 17.77 | 17.80 | 17.17 | 17.21 | 17.19 | qfq | 11,779,730 | 205,598,688 | -3.80% |
| 2026-03-12 | 18.47 | 18.49 | 17.86 | 17.89 | 17.87 | qfq | 12,049,948 | 217,977,350 | -2.77% |
| 2026-03-11 | 18.50 | 18.83 | 18.38 | 18.40 | 18.38 | qfq | 12,828,116 | 238,033,162 | 0.16% |
| 2026-03-10 | 18.10 | 18.49 | 18.08 | 18.37 | 18.35 | qfq | 9,707,418 | 178,209,400 | 1.94% |
| 2026-03-09 | 18.50 | 18.56 | 17.76 | 18.02 | 18.00 | qfq | 12,974,672 | 233,965,960 | -3.12% |
| 2026-03-06 | 18.92 | 18.92 | 18.40 | 18.60 | 18.58 | qfq | 10,361,406 | 193,244,579 | -1.90% |
| 2026-03-05 | 18.88 | 19.30 | 18.80 | 18.96 | 18.94 | qfq | 14,797,952 | 281,513,738 | 0.74% |
| 2026-03-04 | 18.28 | 18.92 | 18.15 | 18.82 | 18.80 | qfq | 12,741,175 | 237,719,695 | 1.57% |
| 2026-03-03 | 19.31 | 19.41 | 18.48 | 18.53 | 18.51 | qfq | 19,563,965 | 370,323,784 | -4.53% |
| 2026-03-02 | 19.60 | 19.72 | 19.24 | 19.41 | 19.39 | qfq | 24,623,823 | 478,987,804 | 0.67% |
| 2026-02-27 | 19.38 | 19.38 | 19.11 | 19.28 | 19.26 | qfq | 11,441,702 | 220,250,552 | -0.77% |
| 2026-02-26 | 19.01 | 19.55 | 18.90 | 19.43 | 19.41 | qfq | 18,791,246 | 363,672,035 | 2.32% |
| 2026-02-25 | 18.97 | 19.03 | 18.63 | 18.99 | 18.97 | qfq | 12,686,991 | 239,217,771 | 0.48% |
| 2026-02-24 | 18.49 | 19.28 | 18.46 | 18.90 | 18.88 | qfq | 17,649,436 | 333,574,237 | 3.56% |
| 2026-02-13 | 17.95 | 18.45 | 17.85 | 18.25 | 18.23 | qfq | 12,006,581 | 219,422,299 | 1.67% |
| 2026-02-12 | 17.71 | 18.05 | 17.69 | 17.95 | 17.93 | qfq | 7,117,264 | 127,525,742 | 0.90% |
| 2026-02-11 | 17.85 | 18.15 | 17.75 | 17.79 | 17.77 | qfq | 7,193,705 | 128,645,057 | -0.11% |
| 2026-02-10 | 17.97 | 17.99 | 17.72 | 17.81 | 17.79 | qfq | 6,567,699 | 117,258,256 | -0.67% |
| 2026-02-09 | 17.67 | 18.06 | 17.66 | 17.93 | 17.91 | qfq | 7,858,139 | 140,495,845 | 2.11% |
| 2026-02-06 | 17.50 | 17.72 | 17.31 | 17.56 | 17.54 | qfq | 6,865,900 | 120,520,451 | -0.23% |
| 2026-02-05 | 17.67 | 17.91 | 17.51 | 17.60 | 17.58 | qfq | 7,100,351 | 125,483,703 | -0.62% |
| 2026-02-04 | 17.50 | 17.99 | 17.46 | 17.71 | 17.69 | qfq | 8,906,001 | 158,274,308 | 0.63% |
| 2026-02-03 | 17.25 | 17.60 | 17.15 | 17.60 | 17.58 | qfq | 8,004,195 | 139,494,047 | 2.86% |
| 2026-02-02 | 17.50 | 17.72 | 17.10 | 17.11 | 17.09 | qfq | 11,282,141 | 195,817,437 | -3.06% |
| 2026-01-30 | 17.99 | 18.01 | 17.22 | 17.65 | 17.63 | qfq | 12,522,433 | 219,595,478 | -1.89% |
| 2026-01-29 | 18.40 | 18.56 | 17.88 | 17.99 | 17.97 | qfq | 12,139,450 | 220,248,362 | -2.55% |
| 2026-01-28 | 18.70 | 18.88 | 18.38 | 18.46 | 18.44 | qfq | 10,215,513 | 189,356,858 | -1.49% |
| 2026-01-27 | 18.50 | 18.76 | 18.02 | 18.74 | 18.72 | qfq | 15,229,963 | 280,630,104 | 2.24% |
| 2026-01-26 | 19.44 | 19.46 | 18.12 | 18.33 | 18.31 | qfq | 21,065,465 | 393,050,220 | -5.71% |
| 2026-01-23 | 19.22 | 19.55 | 19.13 | 19.44 | 19.42 | qfq | 14,086,626 | 273,599,213 | 1.14% |
| 2026-01-22 | 19.13 | 19.45 | 19.13 | 19.22 | 19.20 | qfq | 11,501,142 | 221,780,218 | -0.05% |
| 2026-01-21 | 18.60 | 19.50 | 18.53 | 19.23 | 19.21 | qfq | 17,395,044 | 332,098,339 | 2.61% |
| 2026-01-20 | 19.38 | 19.48 | 18.60 | 18.74 | 18.72 | qfq | 16,767,920 | 317,301,795 | -3.05% |
| 2026-01-19 | 19.73 | 19.73 | 18.71 | 19.33 | 19.31 | qfq | 28,221,736 | 538,356,962 | -2.23% |
| 2026-01-16 | 19.66 | 19.95 | 19.42 | 19.77 | 19.75 | qfq | 12,313,103 | 242,055,561 | 0.82% |
| 2026-01-15 | 19.75 | 19.96 | 19.43 | 19.61 | 19.59 | qfq | 13,627,010 | 267,919,823 | -0.56% |
| 2026-01-14 | 20.08 | 20.45 | 19.52 | 19.72 | 19.70 | qfq | 21,316,709 | 426,627,327 | -2.38% |
| 2026-01-13 | 20.87 | 20.87 | 20.06 | 20.20 | 20.18 | qfq | 25,794,809 | 523,079,738 | -3.16% |
| 2026-01-12 | 20.47 | 21.34 | 20.44 | 20.86 | 20.84 | qfq | 32,832,200 | 683,292,940 | 1.66% |
| 2026-01-09 | 20.78 | 20.90 | 20.24 | 20.52 | 20.50 | qfq | 28,860,809 | 592,894,430 | -0.87% |
| 2026-01-08 | 19.85 | 20.80 | 19.71 | 20.70 | 20.68 | qfq | 27,893,437 | 568,388,017 | 4.49% |
| 2026-01-07 | 20.16 | 20.22 | 19.75 | 19.81 | 19.79 | qfq | 25,217,476 | 502,942,602 | -3.08% |
| 2026-01-06 | 19.30 | 21.20 | 19.11 | 20.44 | 20.42 | qfq | 37,656,183 | 757,736,449 | 5.63% |
| 2026-01-05 | 19.20 | 19.50 | 18.81 | 19.35 | 19.33 | qfq | 21,908,493 | 419,781,688 | 1.52% |
| 2025-12-31 | 18.80 | 19.21 | 18.61 | 19.06 | 19.04 | qfq | 15,203,379 | 288,245,754 | 0.95% |
| 2025-12-30 | 18.91 | 19.36 | 18.76 | 18.88 | 18.86 | qfq | 19,378,331 | 368,947,936 | -0.11% |
| 2025-12-29 | 18.78 | 19.08 | 18.71 | 18.90 | 18.88 | qfq | 11,666,500 | 220,340,357 | 0.37% |
| 2025-12-26 | 18.79 | 19.09 | 18.64 | 18.83 | 18.81 | qfq | 13,108,429 | 247,027,848 | -0.58% |
| 2025-12-25 | 18.88 | 19.15 | 18.81 | 18.94 | 18.92 | qfq | 14,359,617 | 271,909,639 | 0.42% |
| 2025-12-24 | 17.99 | 19.12 | 17.91 | 18.86 | 18.84 | qfq | 20,399,211 | 379,545,544 | 4.14% |
| 2025-12-23 | 18.50 | 18.51 | 18.00 | 18.11 | 18.09 | qfq | 16,396,100 | 298,173,887 | -2.63% |
| 2025-12-22 | 18.65 | 18.88 | 18.49 | 18.60 | 18.58 | qfq | 12,505,066 | 233,586,514 | -0.32% |
| 2025-12-19 | 18.72 | 18.97 | 18.45 | 18.66 | 18.64 | qfq | 15,314,962 | 286,140,614 | 0.21% |
| 2025-12-18 | 19.00 | 19.28 | 18.62 | 18.62 | 18.60 | qfq | 21,010,427 | 398,195,310 | -4.61% |
| 2025-12-17 | 19.09 | 19.59 | 18.41 | 19.52 | 19.50 | qfq | 25,979,371 | 493,968,440 | 2.74% |
| 2025-12-16 | 20.22 | 20.29 | 18.60 | 19.00 | 18.98 | qfq | 33,375,819 | 635,414,312 | -5.57% |
| 2025-12-15 | 20.29 | 20.75 | 19.66 | 20.12 | 20.10 | qfq | 35,877,885 | 724,909,504 | -1.23% |
| 2025-12-12 | 20.69 | 21.87 | 19.96 | 20.37 | 20.35 | qfq | 58,194,035 | 1,200,932,307 | -5.21% |
| 2025-12-11 | 22.72 | 23.25 | 21.44 | 21.49 | 21.46 | qfq | 79,426,776 | 1,777,971,697 | 1.66% |
| 2025-12-10 | 19.40 | 21.14 | 18.82 | 21.14 | 21.11 | qfq | 49,722,441 | 989,784,754 | 9.99% |
| 2025-12-09 | 18.17 | 19.58 | 18.17 | 19.22 | 19.20 | qfq | 38,069,588 | 729,059,700 | 4.29% |
| 2025-12-08 | 18.09 | 18.57 | 18.00 | 18.43 | 18.41 | qfq | 18,542,398 | 339,684,371 | 2.28% |
| 2025-12-05 | 17.61 | 18.05 | 17.30 | 18.02 | 18.00 | qfq | 10,628,190 | 188,946,772 | 2.04% |
| 2025-12-04 | 17.66 | 18.04 | 17.63 | 17.66 | 17.64 | qfq | 8,043,390 | 142,668,465 | -0.79% |
| 2025-12-03 | 18.23 | 18.24 | 17.66 | 17.80 | 17.78 | qfq | 11,013,000 | 196,348,892 | -2.04% |
| 2025-12-02 | 18.46 | 18.46 | 18.12 | 18.17 | 18.15 | qfq | 11,219,400 | 204,600,772 | -1.68% |
| 2025-12-01 | 18.28 | 18.80 | 18.18 | 18.48 | 18.46 | qfq | 22,023,700 | 409,384,762 | 0.49% |
| 2025-11-28 | 17.20 | 18.64 | 17.15 | 18.39 | 18.37 | qfq | 28,331,710 | 513,869,909 | 6.24% |
| 2025-11-27 | 17.35 | 17.53 | 17.13 | 17.31 | 17.29 | qfq | 9,721,782 | 168,576,643 | -0.92% |
| 2025-11-26 | 18.00 | 18.06 | 17.42 | 17.47 | 17.45 | qfq | 16,257,759 | 286,679,339 | -3.96% |
| 2025-11-25 | 18.14 | 18.35 | 17.71 | 18.19 | 18.17 | qfq | 23,062,681 | 417,450,604 | -0.05% |
| 2025-11-24 | 17.22 | 18.20 | 17.19 | 18.20 | 18.18 | qfq | 28,747,846 | 515,241,387 | 5.81% |
| 2025-11-21 | 16.99 | 17.69 | 16.30 | 17.20 | 17.18 | qfq | 16,707,546 | 283,954,421 | 0.64% |
| 2025-11-20 | 16.96 | 17.46 | 16.95 | 17.09 | 17.07 | qfq | 7,646,383 | 131,699,329 | 0.23% |
| 2025-11-19 | 16.92 | 17.19 | 16.79 | 17.05 | 17.03 | qfq | 7,406,878 | 126,192,029 | 1.07% |
| 2025-11-18 | 17.38 | 17.38 | 16.81 | 16.87 | 16.85 | qfq | 8,577,785 | 145,395,518 | -3.05% |
| 2025-11-17 | 17.20 | 17.70 | 17.16 | 17.40 | 17.38 | qfq | 15,351,372 | 268,624,017 | 2.96% |
| 2025-11-14 | 16.94 | 17.34 | 16.90 | 16.90 | 16.88 | qfq | 6,223,968 | 106,394,584 | -0.71% |
| 2025-11-13 | 16.80 | 17.10 | 16.70 | 17.02 | 17.00 | qfq | 5,758,713 | 97,459,027 | 1.49% |
| 2025-11-12 | 17.18 | 17.18 | 16.65 | 16.77 | 16.75 | qfq | 8,074,134 | 135,584,834 | -2.44% |
| 2025-11-11 | 17.12 | 17.49 | 17.12 | 17.19 | 17.17 | qfq | 6,768,800 | 117,074,666 | 0.47% |
| 2025-11-10 | 17.48 | 17.51 | 17.02 | 17.11 | 17.09 | qfq | 10,327,432 | 177,120,416 | -2.12% |
| 2025-11-07 | 17.44 | 17.55 | 17.26 | 17.48 | 17.46 | qfq | 4,812,600 | 83,836,095 | -0.11% |
| 2025-11-06 | 17.38 | 17.70 | 17.33 | 17.50 | 17.48 | qfq | 6,558,390 | 114,605,001 | 1.10% |
| 2025-11-05 | 17.46 | 17.62 | 17.25 | 17.31 | 17.29 | qfq | 8,243,600 | 143,269,441 | -1.54% |
| 2025-11-04 | 17.77 | 17.80 | 17.48 | 17.58 | 17.56 | qfq | 5,871,775 | 103,397,710 | -0.85% |
| 2025-11-03 | 17.81 | 17.90 | 17.45 | 17.73 | 17.71 | qfq | 7,323,192 | 129,164,865 | -0.67% |
| 2025-10-31 | 18.05 | 18.16 | 17.82 | 17.85 | 17.83 | qfq | 7,107,900 | 127,630,079 | -0.56% |
| 2025-10-30 | 18.45 | 18.45 | 17.90 | 17.95 | 17.93 | qfq | 10,224,010 | 184,526,808 | -1.64% |
| 2025-10-29 | 17.99 | 18.34 | 17.83 | 18.25 | 18.23 | qfq | 14,539,211 | 264,692,393 | 1.45% |
| 2025-10-28 | 17.50 | 18.10 | 17.38 | 17.99 | 17.97 | qfq | 13,465,750 | 240,291,456 | 2.92% |
| 2025-10-27 | 17.32 | 17.50 | 17.24 | 17.48 | 17.46 | qfq | 7,897,200 | 137,453,350 | 1.27% |
| 2025-10-24 | 17.26 | 17.55 | 17.17 | 17.26 | 17.24 | qfq | 7,223,900 | 125,214,636 | 1.17% |
| 2025-10-23 | 17.03 | 17.10 | 16.66 | 17.06 | 17.04 | qfq | 6,110,305 | 102,827,547 | -0.35% |
| 2025-10-22 | 17.23 | 17.36 | 17.06 | 17.12 | 17.10 | qfq | 5,399,415 | 92,720,237 | -1.27% |
| 2025-10-21 | 17.29 | 17.39 | 17.11 | 17.34 | 17.32 | qfq | 4,624,900 | 79,832,148 | 0.64% |
| 2025-10-20 | 17.11 | 17.45 | 17.05 | 17.23 | 17.21 | qfq | 6,584,842 | 113,456,619 | 1.00% |
| 2025-10-17 | 17.73 | 17.76 | 17.01 | 17.06 | 17.04 | qfq | 9,251,017 | 160,426,411 | -3.89% |
| 2025-10-16 | 17.86 | 18.20 | 17.72 | 17.75 | 17.73 | qfq | 8,563,920 | 153,182,791 | -1.17% |
| 2025-10-15 | 18.05 | 18.05 | 17.59 | 17.96 | 17.94 | qfq | 9,125,286 | 162,493,901 | -0.61% |
| 2025-10-14 | 18.79 | 18.79 | 18.00 | 18.07 | 18.05 | qfq | 15,536,653 | 284,229,540 | -3.37% |
| 2025-10-13 | 17.88 | 18.78 | 17.65 | 18.70 | 18.68 | qfq | 17,593,647 | 325,641,265 | 1.74% |
| 2025-10-10 | 18.25 | 18.69 | 18.20 | 18.38 | 18.36 | qfq | 16,289,902 | 299,628,811 | 0.88% |
| 2025-10-09 | 18.20 | 18.28 | 17.90 | 18.22 | 18.20 | qfq | 9,109,553 | 165,070,427 | 0.39% |
| 2025-09-30 | 17.79 | 18.16 | 17.70 | 18.15 | 18.13 | qfq | 10,645,000 | 191,611,559 | 2.60% |
| 2025-09-29 | 17.56 | 17.85 | 17.15 | 17.69 | 17.67 | qfq | 8,681,054 | 152,230,472 | 0.80% |
| 2025-09-26 | 17.58 | 17.95 | 17.48 | 17.55 | 17.53 | qfq | 8,688,363 | 153,591,202 | -0.34% |
| 2025-09-25 | 17.90 | 17.98 | 17.61 | 17.61 | 17.59 | qfq | 8,268,808 | 146,659,118 | -1.89% |
| 2025-09-24 | 17.72 | 17.98 | 17.53 | 17.95 | 17.93 | qfq | 7,218,984 | 128,718,750 | 0.90% |
| 2025-09-23 | 18.29 | 18.48 | 17.37 | 17.79 | 17.77 | qfq | 13,543,000 | 239,775,162 | -3.00% |
| 2025-09-22 | 17.91 | 18.39 | 17.75 | 18.34 | 18.32 | qfq | 12,949,625 | 235,073,920 | 2.40% |
| 2025-09-19 | 17.70 | 18.37 | 17.69 | 17.91 | 17.89 | qfq | 9,724,185 | 175,427,027 | 0.28% |
| 2025-09-18 | 18.18 | 18.49 | 17.67 | 17.86 | 17.84 | qfq | 14,361,902 | 260,418,070 | -1.11% |
| 2025-09-17 | 18.17 | 18.30 | 17.96 | 18.06 | 18.04 | qfq | 6,962,139 | 126,130,997 | -0.28% |
| 2025-09-16 | 17.99 | 18.13 | 17.74 | 18.11 | 18.09 | qfq | 9,100,126 | 163,283,702 | 0.33% |
| 2025-09-15 | 18.28 | 18.30 | 17.90 | 18.05 | 18.03 | qfq | 11,192,239 | 201,921,206 | -1.58% |
| 2025-09-12 | 18.46 | 18.55 | 18.31 | 18.34 | 18.32 | qfq | 11,109,143 | 204,609,187 | -0.49% |
| 2025-09-11 | 18.01 | 18.55 | 17.87 | 18.43 | 18.41 | qfq | 11,366,108 | 208,178,691 | 2.33% |
| 2025-09-10 | 17.94 | 18.18 | 17.85 | 18.01 | 17.99 | qfq | 5,999,007 | 108,116,155 | 0.39% |
| 2025-09-09 | 18.19 | 18.39 | 17.86 | 17.94 | 17.92 | qfq | 11,453,016 | 206,986,881 | -1.75% |
| 2025-09-08 | 17.71 | 18.43 | 17.61 | 18.26 | 18.24 | qfq | 15,721,603 | 283,836,818 | 2.82% |
| 2025-09-05 | 17.61 | 17.85 | 17.28 | 17.76 | 17.74 | qfq | 13,555,434 | 238,749,747 | 1.14% |
| 2025-09-04 | 17.90 | 18.44 | 17.28 | 17.56 | 17.54 | qfq | 20,715,822 | 369,406,992 | -3.57% |
| 2025-09-03 | 20.35 | 20.40 | 18.17 | 18.21 | 18.19 | qfq | 25,644,740 | 487,170,406 | -9.81% |
| 2025-09-02 | 20.50 | 20.50 | 19.44 | 20.19 | 20.17 | qfq | 16,611,802 | 331,106,359 | -1.51% |
| 2025-09-01 | 21.00 | 21.05 | 20.44 | 20.50 | 20.48 | qfq | 16,772,064 | 345,090,668 | -3.71% |
| 2025-08-29 | 20.70 | 21.33 | 20.31 | 21.29 | 21.26 | qfq | 17,654,080 | 368,145,621 | 2.60% |
| 2025-08-28 | 21.07 | 21.55 | 19.82 | 20.75 | 20.73 | qfq | 26,251,789 | 539,028,520 | -2.67% |
| 2025-08-27 | 22.04 | 22.10 | 21.31 | 21.32 | 21.29 | qfq | 21,278,287 | 459,970,994 | -3.66% |
| 2025-08-26 | 23.10 | 23.18 | 22.05 | 22.13 | 22.10 | qfq | 27,813,733 | 618,739,079 | -3.78% |
| 2025-08-25 | 21.71 | 23.58 | 21.71 | 23.00 | 22.97 | qfq | 43,530,607 | 987,596,120 | 5.99% |
| 2025-08-22 | 21.52 | 21.72 | 21.00 | 21.70 | 21.67 | qfq | 19,032,429 | 407,292,254 | 1.12% |
| 2025-08-21 | 21.79 | 21.90 | 21.38 | 21.46 | 21.43 | qfq | 12,948,454 | 279,613,037 | -1.47% |
| 2025-08-20 | 21.60 | 21.95 | 21.30 | 21.78 | 21.75 | qfq | 18,954,586 | 410,413,444 | 0.60% |
| 2025-08-19 | 22.70 | 22.71 | 21.50 | 21.65 | 21.62 | qfq | 35,021,415 | 765,281,208 | -4.58% |
| 2025-08-18 | 21.77 | 22.79 | 21.68 | 22.69 | 22.66 | qfq | 31,091,523 | 695,661,543 | 4.23% |
| 2025-08-15 | 21.96 | 22.46 | 21.21 | 21.77 | 21.74 | qfq | 29,031,980 | 635,215,917 | -1.27% |
| 2025-08-14 | 23.66 | 23.78 | 22.04 | 22.05 | 22.02 | qfq | 37,147,859 | 837,699,224 | -6.80% |
| 2025-08-13 | 23.01 | 24.22 | 22.54 | 23.66 | 23.63 | qfq | 45,951,474 | 1,086,616,440 | 0.34% |
| 2025-08-12 | 24.49 | 24.85 | 23.09 | 23.58 | 23.55 | qfq | 54,515,852 | 1,294,573,911 | -3.40% |
| 2025-08-11 | 22.80 | 25.00 | 22.18 | 24.41 | 24.38 | qfq | 68,773,926 | 1,593,409,196 | 6.92% |
| 2025-08-08 | 21.10 | 22.83 | 20.79 | 22.83 | 22.80 | qfq | 61,513,751 | 1,379,680,314 | 10.02% |
| 2025-08-07 | 21.56 | 21.77 | 20.45 | 20.75 | 20.73 | qfq | 34,146,067 | 710,518,359 | -2.90% |
| 2025-08-06 | 20.43 | 21.50 | 20.11 | 21.37 | 21.34 | qfq | 42,866,909 | 897,397,281 | 4.60% |
| 2025-08-05 | 20.70 | 21.66 | 20.35 | 20.43 | 20.41 | qfq | 37,598,693 | 782,093,251 | -1.30% |
| 2025-08-04 | 19.94 | 21.04 | 19.88 | 20.70 | 20.68 | qfq | 35,550,527 | 732,830,722 | 2.78% |
| 2025-08-01 | 20.75 | 20.80 | 19.38 | 20.14 | 20.12 | qfq | 41,389,653 | 829,333,588 | -3.87% |
| 2025-07-31 | 19.59 | 21.63 | 19.50 | 20.95 | 20.92 | qfq | 50,875,382 | 1,059,579,130 | 6.56% |
| 2025-07-30 | 20.63 | 20.88 | 19.40 | 19.66 | 19.64 | qfq | 45,191,641 | 906,482,368 | -4.42% |
| 2025-07-29 | 20.55 | 21.55 | 20.22 | 20.57 | 20.55 | qfq | 61,378,405 | 1,273,949,906 | 0.15% |
| 2025-07-28 | 18.95 | 20.54 | 18.78 | 20.54 | 20.52 | qfq | 49,603,553 | 998,676,788 | 10.02% |
| 2025-07-25 | 17.97 | 19.00 | 17.62 | 18.67 | 18.65 | qfq | 32,834,772 | 605,905,646 | 3.90% |
| 2025-07-24 | 17.52 | 18.21 | 17.51 | 17.97 | 17.95 | qfq | 22,686,923 | 404,453,399 | 1.35% |
| 2025-07-23 | 17.66 | 18.09 | 17.44 | 17.73 | 17.71 | qfq | 27,971,097 | 493,244,856 | -2.58% |
| 2025-07-22 | 17.41 | 19.10 | 17.20 | 18.20 | 18.18 | qfq | 41,568,910 | 751,052,505 | 4.54% |
| 2025-07-21 | 17.19 | 17.69 | 17.03 | 17.41 | 17.39 | qfq | 23,203,520 | 404,087,852 | 1.99% |
| 2025-07-18 | 16.89 | 17.25 | 16.80 | 17.07 | 17.05 | qfq | 24,876,538 | 422,971,898 | 0.23% |
| 2025-07-17 | 16.02 | 17.44 | 15.96 | 17.03 | 17.01 | qfq | 33,612,772 | 562,248,803 | 6.04% |
| 2025-07-16 | 16.12 | 16.20 | 15.79 | 16.06 | 16.04 | qfq | 10,470,016 | 168,020,426 | 0.06% |
| 2025-07-15 | 16.08 | 16.23 | 15.82 | 16.05 | 16.03 | qfq | 11,756,185 | 188,118,734 | -0.25% |
| 2025-07-14 | 16.10 | 16.16 | 15.82 | 16.09 | 16.07 | qfq | 15,226,034 | 243,646,650 | 0.37% |
| 2025-07-11 | 15.89 | 16.06 | 15.81 | 16.03 | 16.01 | qfq | 15,173,820 | 242,047,673 | 1.33% |
| 2025-07-10 | 15.93 | 15.94 | 15.64 | 15.82 | 15.80 | qfq | 14,801,031 | 233,744,030 | -1.19% |
| 2025-07-09 | 16.10 | 16.47 | 15.96 | 16.01 | 15.99 | qfq | 23,018,409 | 373,165,963 | -0.50% |
| 2025-07-08 | 16.00 | 16.18 | 15.93 | 16.09 | 16.07 | qfq | 12,270,083 | 196,920,185 | -0.31% |
| 2025-07-07 | 16.05 | 16.34 | 15.88 | 16.14 | 16.12 | qfq | 14,247,131 | 229,697,892 | 0.12% |
| 2025-07-04 | 16.39 | 16.47 | 16.06 | 16.12 | 16.10 | qfq | 18,055,704 | 292,596,591 | -2.18% |
| 2025-07-03 | 16.64 | 16.86 | 16.39 | 16.48 | 16.46 | qfq | 19,986,931 | 331,157,197 | -0.90% |
| 2025-07-02 | 17.20 | 17.20 | 16.44 | 16.63 | 16.61 | qfq | 33,725,972 | 563,131,723 | -3.65% |
| 2025-07-01 | 17.30 | 17.92 | 16.90 | 17.26 | 17.24 | qfq | 46,842,625 | 806,503,444 | -1.71% |
| 2025-06-30 | 16.60 | 17.59 | 16.60 | 17.56 | 17.54 | qfq | 61,260,743 | 1,054,596,865 | 6.81% |
| 2025-06-27 | 16.58 | 17.29 | 16.32 | 16.44 | 16.42 | qfq | 65,168,706 | 1,090,775,083 | -1.26% |
| 2025-06-26 | 16.02 | 17.62 | 16.00 | 16.65 | 16.63 | qfq | 84,617,051 | 1,438,448,345 | 3.93% |
| 2025-06-25 | 14.80 | 16.02 | 14.73 | 16.02 | 16.00 | qfq | 60,058,802 | 946,926,978 | 10.03% |
| 2025-06-24 | 14.21 | 14.89 | 13.86 | 14.56 | 14.54 | qfq | 25,223,743 | 361,402,640 | 1.46% |
| 2025-06-23 | 14.03 | 14.35 | 13.92 | 14.35 | 14.33 | qfq | 16,049,300 | 227,606,900 | 3.91% |
| 2025-06-20 | 14.17 | 14.18 | 13.76 | 13.81 | 13.79 | qfq | 12,792,400 | 178,287,184 | -2.54% |
| 2025-06-19 | 14.50 | 14.50 | 13.73 | 14.17 | 14.15 | qfq | 25,293,400 | 355,504,642 | -3.87% |
| 2025-06-18 | 14.00 | 14.74 | 13.91 | 14.74 | 14.72 | qfq | 27,555,283 | 395,525,238 | 5.36% |
| 2025-06-17 | 13.64 | 14.11 | 13.63 | 13.99 | 13.97 | qfq | 14,340,580 | 199,607,680 | 2.19% |
| 2025-06-16 | 13.49 | 13.76 | 13.18 | 13.69 | 13.67 | qfq | 14,052,200 | 191,134,557 | 2.24% |
| 2025-06-13 | 13.18 | 13.53 | 13.18 | 13.39 | 13.37 | qfq | 16,444,300 | 219,776,800 | 1.29% |
| 2025-06-12 | 13.27 | 13.36 | 13.15 | 13.22 | 13.20 | qfq | 4,671,800 | 61,875,633 | -0.68% |
| 2025-06-11 | 13.21 | 13.35 | 13.12 | 13.31 | 13.29 | qfq | 6,138,802 | 81,489,777 | 0.91% |
| 2025-06-10 | 13.71 | 13.75 | 13.00 | 13.19 | 13.17 | qfq | 17,457,430 | 230,996,989 | -4.21% |
| 2025-06-09 | 13.70 | 13.89 | 13.65 | 13.77 | 13.75 | qfq | 7,530,024 | 103,596,728 | 0.44% |
| 2025-06-06 | 13.85 | 14.03 | 13.67 | 13.71 | 13.69 | qfq | 6,940,100 | 95,868,060 | -0.94% |
| 2025-06-05 | 13.88 | 13.95 | 13.62 | 13.84 | 13.82 | qfq | 7,683,900 | 106,107,899 | -0.29% |
| 2025-06-04 | 14.17 | 14.40 | 13.82 | 13.88 | 13.86 | qfq | 13,088,011 | 183,406,103 | -2.66% |
| 2025-06-03 | 14.40 | 14.58 | 14.12 | 14.26 | 14.24 | qfq | 13,485,915 | 193,304,633 | 1.28% |
| 2025-05-30 | 13.99 | 14.24 | 13.75 | 14.08 | 14.06 | qfq | 9,321,400 | 130,830,642 | 0.28% |
| 2025-05-29 | 13.58 | 14.05 | 13.56 | 14.04 | 14.02 | qfq | 9,893,500 | 137,529,081 | 2.78% |
| 2025-05-28 | 13.70 | 14.05 | 13.62 | 13.66 | 13.64 | qfq | 9,252,600 | 128,029,699 | -0.15% |
| 2025-05-27 | 13.82 | 13.82 | 13.59 | 13.68 | 13.66 | qfq | 6,751,343 | 92,329,883 | -0.65% |
| 2025-05-26 | 13.89 | 13.95 | 13.70 | 13.77 | 13.75 | qfq | 7,369,098 | 101,638,409 | -0.94% |
| 2025-05-23 | 13.84 | 14.00 | 13.66 | 13.90 | 13.88 | qfq | 8,800,027 | 122,018,472 | 0.29% |
| 2025-05-22 | 13.63 | 14.11 | 13.55 | 13.86 | 13.84 | qfq | 12,877,600 | 179,289,467 | 1.17% |
| 2025-05-21 | 14.00 | 14.00 | 13.58 | 13.70 | 13.68 | qfq | 10,423,994 | 142,765,331 | -1.72% |
| 2025-05-20 | 14.20 | 14.30 | 13.88 | 13.94 | 13.92 | qfq | 12,283,800 | 171,969,757 | -2.31% |
| 2025-05-19 | 14.08 | 14.34 | 13.85 | 14.27 | 14.25 | qfq | 18,087,711 | 255,453,969 | 1.86% |
| 2025-05-16 | 14.07 | 14.40 | 13.95 | 14.01 | 13.99 | qfq | 15,226,400 | 214,933,540 | -1.55% |
| 2025-05-15 | 14.66 | 14.70 | 14.08 | 14.23 | 14.21 | qfq | 22,165,202 | 316,867,829 | -3.72% |
| 2025-05-14 | 15.37 | 15.53 | 14.71 | 14.78 | 14.76 | qfq | 28,662,171 | 429,067,154 | -2.89% |
| 2025-05-13 | 15.89 | 15.99 | 15.12 | 15.22 | 15.20 | qfq | 41,957,133 | 647,169,289 | -5.17% |
| 2025-05-12 | 14.24 | 16.05 | 14.20 | 16.05 | 16.03 | qfq | 52,249,213 | 810,300,565 | 10.01% |
| 2025-05-09 | 14.24 | 15.66 | 13.75 | 14.59 | 14.57 | qfq | 36,105,754 | 541,894,995 | 2.46% |
| 2025-05-08 | 13.92 | 14.26 | 13.82 | 14.24 | 14.22 | qfq | 11,883,800 | 167,178,051 | 1.50% |
| 2025-05-07 | 13.81 | 14.58 | 13.75 | 14.03 | 14.01 | qfq | 18,716,096 | 264,282,283 | 2.26% |
| 2025-05-06 | 13.76 | 14.15 | 13.49 | 13.72 | 13.70 | qfq | 10,181,023 | 139,543,686 | 0.44% |
| 2025-04-30 | 13.51 | 13.74 | 13.41 | 13.66 | 13.64 | qfq | 7,534,542 | 102,302,487 | 1.71% |
| 2025-04-29 | 12.62 | 13.76 | 12.55 | 13.43 | 13.41 | qfq | 14,559,665 | 193,724,908 | 7.10% |
| 2025-04-28 | 12.76 | 12.89 | 12.49 | 12.54 | 12.52 | qfq | 3,635,273 | 45,886,474 | -2.03% |
| 2025-04-25 | 12.74 | 12.89 | 12.55 | 12.80 | 12.78 | qfq | 3,472,150 | 44,213,030 | 0.39% |
| 2025-04-24 | 12.80 | 12.97 | 12.71 | 12.75 | 12.73 | qfq | 3,222,450 | 41,325,752 | -0.86% |
| 2025-04-23 | 13.04 | 13.10 | 12.78 | 12.86 | 12.84 | qfq | 5,218,300 | 67,217,962 | -1.83% |
| 2025-04-22 | 12.80 | 13.35 | 12.71 | 13.10 | 13.08 | qfq | 8,135,600 | 106,569,811 | 2.02% |
| 2025-04-21 | 12.68 | 12.95 | 12.65 | 12.84 | 12.82 | qfq | 4,432,700 | 56,808,256 | 0.55% |
| 2025-04-18 | 12.44 | 12.90 | 12.40 | 12.77 | 12.75 | qfq | 6,504,983 | 82,228,906 | 2.08% |
| 2025-04-17 | 12.20 | 12.75 | 12.20 | 12.51 | 12.50 | qfq | 7,643,300 | 95,904,447 | 1.71% |
| 2025-04-16 | 12.30 | 12.62 | 12.17 | 12.30 | 12.29 | qfq | 4,793,700 | 59,165,808 | -0.49% |
| 2025-04-15 | 12.44 | 12.49 | 12.12 | 12.36 | 12.35 | qfq | 5,912,800 | 72,547,522 | -1.20% |
| 2025-04-14 | 12.60 | 12.73 | 12.48 | 12.51 | 12.50 | qfq | 9,245,400 | 116,223,020 | -0.71% |
| 2025-04-11 | 12.28 | 12.80 | 12.19 | 12.60 | 12.58 | qfq | 10,985,067 | 138,440,480 | 2.61% |
| 2025-04-10 | 12.35 | 12.70 | 12.22 | 12.28 | 12.27 | qfq | 13,550,032 | 168,970,502 | -0.57% |
| 2025-04-09 | 11.03 | 12.35 | 10.93 | 12.35 | 12.34 | qfq | 11,661,506 | 138,989,551 | 9.97% |
| 2025-04-08 | 11.30 | 11.67 | 10.95 | 11.23 | 11.22 | qfq | 9,105,000 | 102,664,865 | 0.00% |
| 2025-04-07 | 11.97 | 12.00 | 11.23 | 11.23 | 11.22 | qfq | 10,116,506 | 116,092,883 | -10.02% |
| 2025-04-03 | 12.41 | 12.75 | 12.34 | 12.48 | 12.47 | qfq | 5,817,600 | 72,660,837 | -1.65% |
| 2025-04-02 | 12.80 | 12.91 | 12.60 | 12.69 | 12.67 | qfq | 4,454,970 | 56,618,951 | -1.78% |
| 2025-04-01 | 12.87 | 13.24 | 12.81 | 12.92 | 12.90 | qfq | 5,898,085 | 76,864,449 | 1.02% |
| 2025-03-31 | 12.57 | 12.87 | 12.33 | 12.79 | 12.77 | qfq | 8,533,190 | 108,019,410 | 1.59% |
| 2025-03-28 | 12.64 | 12.99 | 12.59 | 12.59 | 12.57 | qfq | 4,816,101 | 61,354,239 | -1.25% |
| 2025-03-27 | 12.85 | 12.91 | 12.54 | 12.75 | 12.73 | qfq | 4,817,004 | 61,342,883 | -1.09% |
| 2025-03-26 | 12.72 | 13.10 | 12.61 | 12.89 | 12.87 | qfq | 5,148,900 | 66,282,861 | 0.86% |
| 2025-03-25 | 12.95 | 13.24 | 12.74 | 12.78 | 12.76 | qfq | 8,041,850 | 104,478,494 | -1.39% |
| 2025-03-24 | 13.39 | 13.43 | 12.56 | 12.96 | 12.94 | qfq | 13,154,527 | 169,729,754 | -3.14% |
| 2025-03-21 | 14.00 | 14.10 | 13.25 | 13.38 | 13.36 | qfq | 13,763,699 | 187,412,654 | -5.31% |
| 2025-03-20 | 14.08 | 14.38 | 13.90 | 14.13 | 14.11 | qfq | 13,072,007 | 185,470,408 | 0.36% |
| 2025-03-19 | 13.81 | 14.15 | 13.55 | 14.08 | 14.06 | qfq | 14,537,022 | 202,504,035 | 1.66% |
| 2025-03-18 | 13.90 | 14.15 | 13.70 | 13.85 | 13.83 | qfq | 11,753,439 | 163,830,073 | 0.07% |
| 2025-03-17 | 14.11 | 14.13 | 13.80 | 13.84 | 13.82 | qfq | 11,056,702 | 154,258,862 | -1.35% |
| 2025-03-14 | 14.21 | 14.34 | 13.93 | 14.03 | 14.01 | qfq | 13,279,938 | 186,948,033 | -2.30% |
| 2025-03-13 | 14.81 | 14.81 | 14.10 | 14.36 | 14.34 | qfq | 16,504,988 | 236,189,648 | -3.04% |
| 2025-03-12 | 14.49 | 14.95 | 14.20 | 14.81 | 14.79 | qfq | 25,661,154 | 373,929,931 | 0.75% |
| 2025-03-11 | 13.56 | 14.94 | 13.51 | 14.70 | 14.68 | qfq | 37,240,680 | 534,443,948 | 4.78% |
| 2025-03-10 | 12.76 | 14.03 | 12.70 | 14.03 | 14.01 | qfq | 20,499,810 | 278,451,854 | 10.04% |
| 2025-03-07 | 12.60 | 12.94 | 12.49 | 12.75 | 12.73 | qfq | 9,983,302 | 127,449,208 | 0.79% |
| 2025-03-06 | 12.61 | 12.72 | 12.49 | 12.65 | 12.63 | qfq | 7,515,300 | 94,920,850 | -0.24% |
| 2025-03-05 | 12.57 | 12.82 | 12.48 | 12.68 | 12.66 | qfq | 6,621,284 | 83,540,578 | -0.39% |
| 2025-03-04 | 12.33 | 12.73 | 12.21 | 12.73 | 12.71 | qfq | 10,793,201 | 135,295,847 | 2.91% |
| 2025-03-03 | 11.96 | 12.39 | 11.95 | 12.37 | 12.36 | qfq | 10,205,700 | 124,991,149 | 3.00% |
| 2025-02-28 | 12.51 | 12.52 | 11.96 | 12.01 | 12.00 | qfq | 10,495,050 | 127,332,526 | -2.04% |
| 2025-02-27 | 12.71 | 12.73 | 12.10 | 12.26 | 12.25 | qfq | 13,377,088 | 165,441,316 | -3.54% |
| 2025-02-26 | 12.64 | 13.09 | 12.60 | 12.71 | 12.69 | qfq | 17,960,088 | 230,333,674 | 1.52% |
| 2025-02-25 | 12.72 | 12.81 | 12.45 | 12.52 | 12.50 | qfq | 17,013,228 | 214,028,242 | -2.72% |
| 2025-02-24 | 13.00 | 13.56 | 12.68 | 12.87 | 12.85 | qfq | 40,364,212 | 527,827,553 | 0.31% |
| 2025-02-21 | 11.79 | 12.83 | 11.64 | 12.83 | 12.81 | qfq | 21,678,716 | 270,328,827 | 10.03% |
| 2025-02-20 | 11.50 | 11.76 | 11.24 | 11.66 | 11.65 | qfq | 17,952,362 | 207,420,019 | 1.48% |
| 2025-02-19 | 11.26 | 11.50 | 11.18 | 11.49 | 11.48 | qfq | 14,726,679 | 167,724,535 | 2.04% |
| 2025-02-18 | 11.40 | 11.49 | 11.19 | 11.26 | 11.25 | qfq | 7,270,739 | 82,457,953 | -1.05% |
| 2025-02-17 | 11.20 | 11.70 | 11.13 | 11.38 | 11.37 | qfq | 9,558,604 | 109,171,059 | 1.70% |
| 2025-02-14 | 11.27 | 11.31 | 11.09 | 11.19 | 11.18 | qfq | 7,848,500 | 87,692,802 | -1.06% |
| 2025-02-13 | 11.56 | 11.59 | 11.25 | 11.31 | 11.30 | qfq | 9,936,004 | 112,996,791 | -2.16% |
| 2025-02-12 | 11.15 | 11.75 | 11.05 | 11.56 | 11.55 | qfq | 19,618,600 | 225,900,575 | 3.77% |
| 2025-02-11 | 11.25 | 11.30 | 11.04 | 11.14 | 11.13 | qfq | 9,929,100 | 110,789,642 | -0.98% |
| 2025-02-10 | 11.20 | 11.46 | 11.10 | 11.25 | 11.24 | qfq | 19,619,704 | 220,705,626 | 4.36% |
| 2025-02-07 | 10.60 | 11.09 | 10.48 | 10.78 | 10.77 | qfq | 12,336,278 | 133,138,661 | 2.08% |
| 2025-02-06 | 10.30 | 10.59 | 10.22 | 10.56 | 10.55 | qfq | 8,183,641 | 85,683,632 | 2.52% |
| 2025-02-05 | 10.36 | 10.43 | 10.25 | 10.30 | 10.29 | qfq | 8,928,702 | 92,258,609 | 0.19% |
| 2025-01-27 | 10.68 | 10.72 | 10.28 | 10.28 | 10.27 | qfq | 12,776,800 | 133,952,362 | -4.10% |
| 2025-01-24 | 11.15 | 11.35 | 10.60 | 10.72 | 10.71 | qfq | 31,138,768 | 337,433,054 | -0.83% |
| 2025-01-23 | 9.89 | 10.81 | 9.86 | 10.81 | 10.80 | qfq | 23,601,096 | 251,609,386 | 9.97% |
| 2025-01-22 | 10.04 | 10.04 | 9.66 | 9.83 | 9.82 | qfq | 5,100,500 | 50,087,241 | -2.09% |
| 2025-01-21 | 10.11 | 10.14 | 9.84 | 10.04 | 10.03 | qfq | 5,620,617 | 56,050,483 | -0.10% |
| 2025-01-20 | 10.11 | 10.25 | 9.96 | 10.05 | 10.04 | qfq | 7,194,683 | 72,360,783 | -2.05% |
| 2025-01-17 | 10.25 | 10.39 | 10.18 | 10.26 | 10.25 | qfq | 4,055,319 | 41,623,944 | -0.68% |
| 2025-01-16 | 10.34 | 10.54 | 10.11 | 10.33 | 10.32 | qfq | 6,976,102 | 71,856,738 | -0.19% |
| 2025-01-15 | 10.57 | 10.68 | 10.28 | 10.35 | 10.34 | qfq | 8,224,600 | 86,018,093 | -2.82% |
| 2025-01-14 | 9.99 | 10.65 | 9.91 | 10.65 | 10.64 | qfq | 12,043,220 | 125,749,721 | 7.58% |
| 2025-01-13 | 9.85 | 10.28 | 9.60 | 9.90 | 9.89 | qfq | 8,651,550 | 86,162,616 | 0.81% |
| 2025-01-10 | 9.72 | 10.41 | 9.63 | 9.82 | 9.81 | qfq | 11,186,600 | 112,373,132 | 1.45% |
| 2025-01-09 | 9.41 | 9.72 | 9.37 | 9.68 | 9.67 | qfq | 4,693,000 | 44,995,313 | 2.33% |
| 2025-01-08 | 9.63 | 9.65 | 9.25 | 9.46 | 9.45 | qfq | 4,702,600 | 44,454,213 | -1.77% |
| 2025-01-07 | 9.47 | 9.65 | 9.39 | 9.63 | 9.62 | qfq | 3,197,772 | 30,433,035 | 1.69% |
| 2025-01-06 | 9.50 | 9.59 | 9.24 | 9.47 | 9.46 | qfq | 4,134,622 | 38,974,626 | -0.32% |
| 2025-01-03 | 9.96 | 9.99 | 9.47 | 9.50 | 9.49 | qfq | 5,694,801 | 55,135,658 | -4.23% |
| 2025-01-02 | 10.30 | 10.41 | 9.84 | 9.92 | 9.91 | qfq | 6,346,317 | 64,230,906 | -3.88% |
| 2024-12-31 | 10.59 | 10.63 | 10.31 | 10.32 | 10.31 | qfq | 4,552,185 | 47,470,663 | -3.01% |
| 2024-12-30 | 10.80 | 10.90 | 10.54 | 10.64 | 10.63 | qfq | 5,775,100 | 61,916,154 | -1.21% |
| 2024-12-27 | 10.51 | 10.98 | 10.50 | 10.77 | 10.76 | qfq | 8,468,484 | 91,215,979 | 2.87% |
| 2024-12-26 | 10.40 | 10.69 | 10.38 | 10.47 | 10.46 | qfq | 5,226,400 | 55,118,159 | 0.77% |
| 2024-12-25 | 10.47 | 10.52 | 10.16 | 10.39 | 10.38 | qfq | 5,117,553 | 52,826,677 | -0.76% |
| 2024-12-24 | 10.55 | 10.67 | 10.31 | 10.47 | 10.46 | qfq | 4,530,900 | 47,332,851 | 0.00% |
| 2024-12-23 | 11.08 | 11.11 | 10.42 | 10.47 | 10.46 | qfq | 7,864,800 | 83,811,391 | -5.85% |
| 2024-12-20 | 10.74 | 11.28 | 10.63 | 11.12 | 11.11 | qfq | 8,214,160 | 90,103,810 | 2.39% |
| 2024-12-19 | 10.70 | 11.03 | 10.54 | 10.86 | 10.85 | qfq | 7,698,797 | 83,238,248 | 1.97% |
| 2024-12-18 | 10.43 | 10.76 | 10.35 | 10.65 | 10.64 | qfq | 4,684,606 | 49,646,832 | 2.11% |
| 2024-12-17 | 10.90 | 10.90 | 10.40 | 10.43 | 10.42 | qfq | 7,109,104 | 75,273,124 | -4.05% |
| 2024-12-16 | 11.06 | 11.18 | 10.82 | 10.87 | 10.86 | qfq | 4,909,902 | 53,799,768 | -1.72% |
| 2024-12-13 | 11.33 | 11.44 | 11.05 | 11.06 | 11.05 | qfq | 8,362,300 | 93,584,377 | -3.15% |
| 2024-12-12 | 11.41 | 11.55 | 11.24 | 11.42 | 11.41 | qfq | 8,630,791 | 98,125,059 | 0.00% |
| 2024-12-11 | 11.50 | 11.66 | 11.16 | 11.42 | 11.41 | qfq | 18,465,981 | 209,806,184 | -1.72% |
| 2024-12-10 | 11.14 | 11.97 | 10.92 | 11.62 | 11.61 | qfq | 23,555,963 | 269,522,967 | 6.80% |
| 2024-12-09 | 11.07 | 11.08 | 10.78 | 10.88 | 10.87 | qfq | 7,228,102 | 78,895,747 | -1.81% |
| 2024-12-06 | 11.24 | 11.27 | 10.86 | 11.08 | 11.07 | qfq | 8,173,460 | 90,098,788 | -1.07% |
| 2024-12-05 | 10.77 | 11.29 | 10.76 | 11.20 | 11.19 | qfq | 8,860,800 | 98,204,132 | 3.42% |
| 2024-12-04 | 11.04 | 11.05 | 10.76 | 10.83 | 10.82 | qfq | 6,808,302 | 74,330,780 | -1.55% |
| 2024-12-03 | 11.01 | 11.16 | 10.87 | 11.00 | 10.99 | qfq | 7,079,808 | 77,789,377 | -0.36% |
| 2024-12-02 | 10.69 | 11.14 | 10.62 | 11.04 | 11.03 | qfq | 10,844,408 | 118,671,266 | 3.27% |
| 2024-11-29 | 10.59 | 10.75 | 10.37 | 10.69 | 10.68 | qfq | 7,604,900 | 80,654,618 | 0.85% |
| 2024-11-28 | 10.60 | 10.83 | 10.57 | 10.60 | 10.59 | qfq | 6,460,300 | 69,070,271 | 0.00% |
| 2024-11-27 | 10.50 | 10.60 | 10.16 | 10.60 | 10.59 | qfq | 8,334,300 | 86,487,978 | 0.57% |
| 2024-11-26 | 10.84 | 10.91 | 10.47 | 10.54 | 10.53 | qfq | 5,888,300 | 62,804,245 | -2.68% |
| 2024-11-25 | 11.12 | 11.22 | 10.58 | 10.83 | 10.82 | qfq | 10,180,100 | 109,862,781 | -2.61% |
| 2024-11-22 | 11.57 | 11.71 | 11.11 | 11.12 | 11.11 | qfq | 15,554,100 | 177,560,601 | -2.54% |
| 2024-11-21 | 10.85 | 11.75 | 10.80 | 11.41 | 11.40 | qfq | 17,774,331 | 201,648,695 | 4.87% |
| 2024-11-20 | 10.49 | 11.06 | 10.43 | 10.88 | 10.87 | qfq | 7,514,858 | 81,016,496 | 3.72% |
| 2024-11-19 | 10.28 | 10.50 | 10.25 | 10.49 | 10.48 | qfq | 6,829,166 | 70,678,352 | 2.04% |
| 2024-11-18 | 10.38 | 10.57 | 10.18 | 10.28 | 10.27 | qfq | 6,868,300 | 71,085,814 | -1.53% |
| 2024-11-15 | 10.68 | 10.80 | 10.40 | 10.44 | 10.43 | qfq | 6,529,744 | 69,553,088 | -2.34% |
| 2024-11-14 | 11.14 | 11.15 | 10.66 | 10.69 | 10.68 | qfq | 9,914,200 | 107,632,343 | -4.21% |
| 2024-11-13 | 11.37 | 11.49 | 10.95 | 11.16 | 11.15 | qfq | 9,325,100 | 104,021,875 | -1.67% |
| 2024-11-12 | 11.71 | 11.85 | 11.26 | 11.35 | 11.34 | qfq | 11,418,767 | 131,750,799 | -2.32% |
| 2024-11-11 | 11.63 | 11.72 | 11.44 | 11.62 | 11.61 | qfq | 9,413,902 | 108,971,184 | 1.57% |
| 2024-11-08 | 11.33 | 11.60 | 11.29 | 11.44 | 11.43 | qfq | 12,061,813 | 138,070,395 | 1.60% |
| 2024-11-07 | 11.30 | 11.39 | 11.00 | 11.26 | 11.25 | qfq | 10,957,597 | 122,547,709 | -0.97% |
| 2024-11-06 | 11.51 | 11.68 | 11.28 | 11.37 | 11.36 | qfq | 10,686,900 | 122,042,474 | -0.70% |
| 2024-11-05 | 10.94 | 11.46 | 10.92 | 11.45 | 11.44 | qfq | 9,931,703 | 112,006,297 | 4.47% |
| 2024-11-04 | 10.66 | 11.06 | 10.60 | 10.96 | 10.95 | qfq | 7,867,500 | 85,831,948 | 1.76% |
| 2024-11-01 | 11.40 | 11.47 | 10.72 | 10.77 | 10.76 | qfq | 14,596,100 | 160,734,697 | -6.51% |
| 2024-10-31 | 11.60 | 11.69 | 11.34 | 11.52 | 11.51 | qfq | 14,274,407 | 163,800,988 | -0.52% |
| 2024-10-30 | 11.18 | 11.73 | 11.08 | 11.58 | 11.57 | qfq | 14,799,921 | 170,266,127 | 1.67% |
| 2024-10-29 | 11.55 | 12.03 | 11.29 | 11.39 | 11.38 | qfq | 19,008,958 | 221,481,776 | -0.87% |
| 2024-10-28 | 11.35 | 11.59 | 11.17 | 11.49 | 11.48 | qfq | 13,958,700 | 159,156,367 | 3.89% |
| 2024-10-25 | 10.78 | 11.28 | 10.59 | 11.06 | 11.05 | qfq | 15,682,502 | 171,606,627 | 2.69% |
| 2024-10-24 | 11.05 | 11.05 | 10.71 | 10.77 | 10.76 | qfq | 9,120,800 | 98,863,334 | -2.53% |
| 2024-10-23 | 10.66 | 11.24 | 10.63 | 11.05 | 11.04 | qfq | 15,647,486 | 172,466,615 | 2.79% |
| 2024-10-22 | 11.07 | 11.07 | 10.58 | 10.75 | 10.74 | qfq | 18,263,235 | 196,021,247 | -2.80% |
| 2024-10-21 | 10.32 | 11.28 | 10.32 | 11.06 | 11.05 | qfq | 28,021,400 | 308,411,650 | 7.90% |
| 2024-10-18 | 10.09 | 10.45 | 9.98 | 10.25 | 10.24 | qfq | 10,876,500 | 111,630,650 | 1.38% |
| 2024-10-17 | 10.16 | 10.46 | 10.07 | 10.11 | 10.10 | qfq | 9,907,800 | 101,377,973 | -0.69% |
| 2024-10-16 | 9.92 | 10.45 | 9.86 | 10.18 | 10.17 | qfq | 12,424,363 | 125,971,086 | 1.60% |
| 2024-10-15 | 9.86 | 10.23 | 9.79 | 10.02 | 10.01 | qfq | 9,233,098 | 92,837,994 | 0.40% |
| 2024-10-14 | 9.66 | 10.00 | 9.56 | 9.98 | 9.97 | qfq | 9,462,987 | 92,993,540 | 5.50% |
| 2024-10-11 | 9.97 | 9.97 | 9.33 | 9.46 | 9.45 | qfq | 12,840,500 | 123,672,933 | -5.68% |
| 2024-10-10 | 10.03 | 10.36 | 9.84 | 10.03 | 10.02 | qfq | 9,678,880 | 98,034,100 | 0.40% |
| 2024-10-09 | 10.73 | 10.73 | 9.98 | 9.99 | 9.98 | qfq | 11,112,246 | 114,274,036 | -7.07% |
| 2024-10-08 | 10.89 | 10.89 | 10.16 | 10.75 | 10.74 | qfq | 17,634,473 | 187,138,884 | 8.59% |
| 2024-09-30 | 9.46 | 9.95 | 9.27 | 9.90 | 9.89 | qfq | 12,917,225 | 124,901,844 | 7.84% |
| 2024-09-27 | 8.89 | 9.20 | 8.85 | 9.18 | 9.17 | qfq | 5,068,400 | 45,885,085 | 4.20% |
| 2024-09-26 | 8.58 | 8.82 | 8.56 | 8.81 | 8.80 | qfq | 5,100,400 | 44,532,388 | 2.20% |
| 2024-09-25 | 8.69 | 8.83 | 8.57 | 8.62 | 8.61 | qfq | 7,159,802 | 62,288,671 | -0.12% |
| 2024-09-24 | 8.56 | 8.66 | 8.43 | 8.63 | 8.62 | qfq | 7,223,200 | 61,852,783 | 0.82% |
| 2024-09-23 | 8.25 | 8.61 | 8.25 | 8.56 | 8.55 | qfq | 6,227,963 | 52,799,403 | 2.76% |
| 2024-09-20 | 8.22 | 8.42 | 8.19 | 8.33 | 8.32 | qfq | 5,088,394 | 42,174,175 | 1.22% |
| 2024-09-19 | 8.03 | 8.25 | 7.99 | 8.23 | 8.22 | qfq | 4,043,300 | 32,904,728 | 2.62% |
| 2024-09-18 | 8.00 | 8.07 | 7.88 | 8.02 | 8.01 | qfq | 2,762,483 | 22,029,425 | 0.00% |
| 2024-09-13 | 8.08 | 8.22 | 8.01 | 8.02 | 8.01 | qfq | 3,572,480 | 28,905,996 | -1.35% |
| 2024-09-12 | 8.01 | 8.22 | 8.01 | 8.13 | 8.12 | qfq | 3,367,400 | 27,472,720 | 1.12% |
| 2024-09-11 | 8.09 | 8.18 | 8.00 | 8.04 | 8.03 | qfq | 3,707,300 | 30,010,086 | -1.23% |
| 2024-09-10 | 8.46 | 8.47 | 8.03 | 8.14 | 8.13 | qfq | 8,647,900 | 70,769,863 | -3.78% |
| 2024-09-09 | 8.16 | 8.46 | 8.05 | 8.46 | 8.45 | qfq | 7,171,000 | 59,511,291 | 3.68% |
| 2024-09-06 | 8.26 | 8.29 | 8.13 | 8.16 | 8.15 | qfq | 2,403,500 | 19,638,071 | -0.73% |
| 2024-09-05 | 8.12 | 8.24 | 8.12 | 8.22 | 8.21 | qfq | 2,143,300 | 17,537,358 | 0.74% |
| 2024-09-04 | 8.18 | 8.29 | 8.12 | 8.16 | 8.15 | qfq | 2,681,700 | 21,964,903 | -0.49% |
| 2024-09-03 | 8.09 | 8.26 | 8.07 | 8.20 | 8.19 | qfq | 2,745,200 | 22,416,681 | 0.99% |
| 2024-09-02 | 8.33 | 8.35 | 8.12 | 8.12 | 8.11 | qfq | 3,117,200 | 25,663,679 | -2.17% |
| 2024-08-30 | 8.16 | 8.40 | 8.10 | 8.30 | 8.29 | qfq | 3,250,000 | 26,943,781 | 1.84% |
| 2024-08-29 | 7.96 | 8.23 | 7.89 | 8.15 | 8.14 | qfq | 2,885,100 | 23,446,006 | 2.39% |
| 2024-08-28 | 7.93 | 8.10 | 7.88 | 7.96 | 7.95 | qfq | 2,354,900 | 18,846,913 | 0.51% |
| 2024-08-27 | 8.18 | 8.20 | 7.89 | 7.92 | 7.91 | qfq | 2,336,400 | 18,708,907 | -2.82% |
| 2024-08-26 | 8.18 | 8.20 | 8.00 | 8.15 | 8.14 | qfq | 2,542,336 | 20,694,215 | 0.87% |
| 2024-08-23 | 8.15 | 8.19 | 8.01 | 8.08 | 8.07 | qfq | 2,255,200 | 18,227,610 | -0.62% |
| 2024-08-22 | 8.30 | 8.36 | 8.12 | 8.13 | 8.12 | qfq | 2,117,900 | 17,457,019 | -1.93% |
| 2024-08-21 | 8.33 | 8.37 | 8.23 | 8.29 | 8.28 | qfq | 1,917,900 | 15,909,531 | -0.72% |
| 2024-08-20 | 8.51 | 8.52 | 8.30 | 8.35 | 8.34 | qfq | 2,520,900 | 21,119,815 | -2.00% |
| 2024-08-19 | 8.54 | 8.67 | 8.46 | 8.52 | 8.51 | qfq | 3,198,100 | 27,351,614 | -1.27% |
| 2024-08-16 | 8.72 | 8.78 | 8.59 | 8.63 | 8.62 | qfq | 2,984,500 | 25,863,531 | -1.15% |
| 2024-08-15 | 8.65 | 8.81 | 8.56 | 8.73 | 8.72 | qfq | 3,199,500 | 27,865,421 | 0.46% |
| 2024-08-14 | 8.76 | 8.85 | 8.68 | 8.69 | 8.68 | qfq | 1,908,800 | 16,665,013 | -1.47% |
| 2024-08-13 | 8.70 | 8.85 | 8.66 | 8.82 | 8.81 | qfq | 1,992,800 | 17,455,900 | 0.92% |
| 2024-08-12 | 8.83 | 8.90 | 8.68 | 8.74 | 8.73 | qfq | 2,429,800 | 21,326,976 | -1.35% |
| 2024-08-09 | 8.90 | 9.03 | 8.84 | 8.86 | 8.85 | qfq | 2,684,700 | 23,902,938 | -0.56% |
| 2024-08-08 | 9.06 | 9.12 | 8.87 | 8.91 | 8.90 | qfq | 4,678,283 | 41,938,596 | -2.52% |
| 2024-08-07 | 9.01 | 9.21 | 8.97 | 9.14 | 9.13 | qfq | 4,938,417 | 44,953,936 | 1.44% |
| 2024-08-06 | 8.76 | 9.08 | 8.75 | 9.01 | 9.00 | qfq | 5,182,610 | 46,334,986 | 3.68% |
| 2024-08-05 | 8.95 | 9.15 | 8.67 | 8.69 | 8.68 | qfq | 5,210,441 | 46,290,326 | -3.87% |
| 2024-08-02 | 8.98 | 9.22 | 8.90 | 9.04 | 9.03 | qfq | 5,347,500 | 48,669,588 | 0.00% |
| 2024-08-01 | 8.90 | 9.13 | 8.86 | 9.04 | 9.03 | qfq | 5,442,541 | 49,168,157 | 1.69% |
| 2024-07-31 | 8.69 | 8.91 | 8.64 | 8.89 | 8.88 | qfq | 6,234,800 | 54,780,552 | 2.18% |
| 2024-07-30 | 8.66 | 8.77 | 8.51 | 8.70 | 8.69 | qfq | 3,501,402 | 30,346,275 | 0.69% |
| 2024-07-29 | 8.56 | 8.69 | 8.52 | 8.64 | 8.63 | qfq | 4,006,904 | 34,596,370 | 0.70% |
| 2024-07-26 | 8.15 | 8.60 | 8.12 | 8.58 | 8.57 | qfq | 6,613,511 | 55,821,396 | 5.02% |
| 2024-07-25 | 7.98 | 8.29 | 7.93 | 8.17 | 8.16 | qfq | 5,579,504 | 45,452,361 | -0.49% |
| 2024-07-24 | 8.35 | 8.45 | 8.15 | 8.21 | 8.20 | qfq | 9,039,084 | 74,748,027 | -3.18% |
| 2024-07-23 | 8.23 | 9.03 | 8.15 | 8.48 | 8.47 | qfq | 10,181,112 | 87,136,340 | 2.91% |
| 2024-07-22 | 8.09 | 8.32 | 8.09 | 8.24 | 8.23 | qfq | 3,445,200 | 28,371,102 | 1.10% |
| 2024-07-19 | 8.12 | 8.18 | 7.96 | 8.15 | 8.14 | qfq | 2,333,375 | 18,876,328 | 1.62% |
| 2024-07-18 | 8.00 | 8.05 | 7.75 | 8.02 | 8.01 | qfq | 2,181,100 | 17,233,893 | 1.26% |
| 2024-07-17 | 8.03 | 8.07 | 7.92 | 7.92 | 7.91 | qfq | 1,630,200 | 12,978,400 | -1.74% |
| 2024-07-16 | 8.03 | 8.15 | 7.98 | 8.06 | 8.05 | qfq | 2,267,000 | 18,230,386 | -0.25% |
| 2024-07-15 | 8.25 | 8.27 | 8.05 | 8.08 | 8.07 | qfq | 1,796,400 | 14,595,365 | -1.34% |
| 2024-07-12 | 8.20 | 8.28 | 8.15 | 8.19 | 8.18 | qfq | 1,976,900 | 16,230,307 | -0.12% |
| 2024-07-11 | 8.11 | 8.24 | 8.05 | 8.20 | 8.19 | qfq | 3,045,867 | 24,896,838 | 3.02% |
| 2024-07-10 | 7.98 | 8.08 | 7.88 | 7.96 | 7.95 | qfq | 2,122,400 | 16,955,464 | -1.36% |
| 2024-07-09 | 7.82 | 8.10 | 7.74 | 8.07 | 8.06 | qfq | 2,994,555 | 23,671,413 | 2.54% |
| 2024-07-08 | 8.18 | 8.19 | 7.86 | 7.87 | 7.86 | qfq | 3,160,591 | 25,085,216 | -3.44% |
| 2024-07-05 | 8.13 | 8.17 | 7.95 | 8.15 | 8.14 | qfq | 3,426,380 | 27,603,767 | 0.25% |
| 2024-07-04 | 8.40 | 8.46 | 8.10 | 8.13 | 8.12 | qfq | 2,769,621 | 22,786,526 | -2.98% |
| 2024-07-03 | 8.55 | 8.55 | 8.37 | 8.38 | 8.37 | qfq | 2,279,780 | 19,227,412 | -1.41% |
| 2024-07-02 | 8.49 | 8.56 | 8.40 | 8.50 | 8.49 | qfq | 3,446,300 | 29,243,066 | 0.12% |
| 2024-07-01 | 8.60 | 8.60 | 8.36 | 8.49 | 8.48 | qfq | 3,293,662 | 27,807,679 | -0.24% |
| 2024-06-28 | 8.28 | 8.62 | 8.21 | 8.51 | 8.50 | qfq | 3,433,729 | 29,217,682 | 3.28% |
| 2024-06-27 | 8.39 | 8.47 | 8.24 | 8.24 | 8.23 | qfq | 2,190,200 | 18,293,527 | -2.14% |
| 2024-06-26 | 8.15 | 8.44 | 8.08 | 8.42 | 8.41 | qfq | 2,339,023 | 19,372,396 | 3.19% |
| 2024-06-25 | 8.15 | 8.35 | 8.08 | 8.16 | 8.15 | qfq | 2,954,208 | 24,300,824 | -0.24% |
| 2024-06-24 | 8.50 | 8.56 | 8.18 | 8.18 | 8.17 | qfq | 3,485,200 | 29,000,015 | -4.66% |
| 2024-06-21 | 8.53 | 8.63 | 8.51 | 8.58 | 8.57 | qfq | 1,995,333 | 17,118,841 | 0.12% |
| 2024-06-20 | 8.95 | 8.95 | 8.57 | 8.57 | 8.56 | qfq | 3,280,699 | 28,529,704 | -4.14% |
| 2024-06-19 | 9.03 | 9.10 | 8.90 | 8.94 | 8.87 | qfq | 3,202,370 | 28,762,966 | -1.11% |
| 2024-06-18 | 9.02 | 9.09 | 8.96 | 9.04 | 8.97 | qfq | 3,189,482 | 28,801,044 | 0.11% |
| 2024-06-17 | 8.92 | 9.11 | 8.92 | 9.03 | 8.96 | qfq | 3,614,617 | 32,646,980 | -0.66% |
| 2024-06-14 | 9.11 | 9.16 | 8.88 | 9.09 | 9.02 | qfq | 5,682,063 | 51,163,594 | -0.44% |
| 2024-06-13 | 9.07 | 9.26 | 8.98 | 9.13 | 9.06 | qfq | 4,042,604 | 36,872,504 | 0.22% |
| 2024-06-12 | 8.92 | 9.25 | 8.88 | 9.11 | 9.04 | qfq | 3,901,500 | 35,609,584 | 1.79% |
| 2024-06-11 | 8.85 | 8.96 | 8.70 | 8.95 | 8.88 | qfq | 2,598,674 | 22,960,479 | 0.79% |
| 2024-06-07 | 8.83 | 8.98 | 8.76 | 8.88 | 8.81 | qfq | 2,781,287 | 24,683,397 | 1.49% |
| 2024-06-06 | 9.20 | 9.21 | 8.70 | 8.75 | 8.68 | qfq | 6,499,007 | 57,703,035 | -5.10% |
| 2024-06-05 | 9.15 | 9.54 | 9.13 | 9.22 | 9.15 | qfq | 5,434,127 | 51,004,879 | 0.77% |
| 2024-06-04 | 9.30 | 9.32 | 9.06 | 9.15 | 9.08 | qfq | 4,702,827 | 42,999,603 | -2.45% |
| 2024-06-03 | 9.75 | 9.81 | 9.27 | 9.38 | 9.31 | qfq | 6,172,207 | 58,490,388 | -4.29% |
| 2024-05-31 | 9.54 | 9.83 | 9.52 | 9.80 | 9.73 | qfq | 4,348,949 | 42,190,486 | 2.30% |
| 2024-05-30 | 9.38 | 9.74 | 9.21 | 9.58 | 9.51 | qfq | 4,938,362 | 47,071,634 | 2.13% |
| 2024-05-29 | 9.32 | 9.51 | 9.32 | 9.38 | 9.31 | qfq | 3,145,985 | 29,622,959 | 0.21% |
| 2024-05-28 | 9.45 | 9.59 | 9.29 | 9.36 | 9.29 | qfq | 3,465,422 | 32,756,783 | -0.95% |
| 2024-05-27 | 9.60 | 9.66 | 9.20 | 9.45 | 9.38 | qfq | 4,544,165 | 42,557,687 | -1.97% |
| 2024-05-24 | 9.78 | 9.86 | 9.60 | 9.64 | 9.57 | qfq | 5,091,022 | 49,488,843 | -1.13% |
| 2024-05-23 | 9.71 | 9.89 | 9.67 | 9.75 | 9.68 | qfq | 6,007,755 | 58,722,884 | 0.41% |
| 2024-05-22 | 9.73 | 9.90 | 9.68 | 9.71 | 9.64 | qfq | 3,809,757 | 37,230,965 | -1.52% |
| 2024-05-21 | 10.01 | 10.04 | 9.83 | 9.86 | 9.79 | qfq | 4,364,100 | 43,154,051 | -1.79% |
| 2024-05-20 | 9.96 | 10.19 | 9.95 | 10.04 | 9.96 | qfq | 6,955,500 | 70,035,434 | 1.93% |
| 2024-05-17 | 9.63 | 9.85 | 9.59 | 9.85 | 9.78 | qfq | 2,858,727 | 27,825,873 | 2.18% |
| 2024-05-16 | 9.69 | 9.73 | 9.60 | 9.64 | 9.57 | qfq | 3,200,000 | 30,960,374 | 0.63% |
| 2024-05-15 | 9.65 | 9.74 | 9.53 | 9.58 | 9.51 | qfq | 2,382,153 | 22,958,281 | -0.83% |
| 2024-05-14 | 9.71 | 9.80 | 9.62 | 9.66 | 9.59 | qfq | 3,294,000 | 31,938,348 | -0.82% |
| 2024-05-13 | 9.90 | 9.90 | 9.64 | 9.74 | 9.67 | qfq | 4,671,010 | 45,484,400 | -1.81% |
| 2024-05-10 | 10.00 | 10.10 | 9.87 | 9.92 | 9.84 | qfq | 5,304,300 | 52,833,160 | -0.90% |
| 2024-05-09 | 9.90 | 10.01 | 9.80 | 10.01 | 9.93 | qfq | 5,924,710 | 58,810,576 | 1.73% |
| 2024-05-08 | 9.94 | 10.00 | 9.81 | 9.84 | 9.77 | qfq | 4,540,992 | 44,914,851 | -1.30% |
| 2024-05-07 | 9.75 | 10.02 | 9.72 | 9.97 | 9.89 | qfq | 5,168,297 | 51,371,083 | 2.26% |
| 2024-05-06 | 9.85 | 9.95 | 9.71 | 9.75 | 9.68 | qfq | 3,545,900 | 34,748,745 | -0.71% |
| 2024-04-30 | 9.90 | 9.92 | 9.75 | 9.82 | 9.75 | qfq | 4,473,052 | 43,962,372 | -0.91% |
| 2024-04-29 | 9.43 | 9.99 | 9.42 | 9.91 | 9.84 | qfq | 8,977,878 | 87,871,106 | 5.43% |
| 2024-04-26 | 9.30 | 9.50 | 9.20 | 9.40 | 9.33 | qfq | 6,970,491 | 65,114,595 | -1.78% |
| 2024-04-25 | 9.57 | 9.73 | 9.53 | 9.57 | 9.50 | qfq | 4,418,000 | 42,547,037 | -0.21% |
| 2024-04-24 | 9.37 | 9.61 | 9.28 | 9.59 | 9.52 | qfq | 4,248,095 | 40,439,083 | 2.57% |
| 2024-04-23 | 9.46 | 9.48 | 9.24 | 9.35 | 9.28 | qfq | 3,964,079 | 37,115,347 | -1.48% |
| 2024-04-22 | 9.18 | 9.59 | 9.06 | 9.49 | 9.42 | qfq | 6,218,773 | 58,481,089 | 3.26% |
| 2024-04-19 | 9.12 | 9.20 | 8.90 | 9.19 | 9.12 | qfq | 3,814,373 | 34,741,744 | 1.21% |
| 2024-04-18 | 8.90 | 9.24 | 8.82 | 9.08 | 9.01 | qfq | 4,643,462 | 42,072,256 | 2.14% |
| 2024-04-17 | 8.43 | 8.92 | 8.41 | 8.89 | 8.82 | qfq | 5,657,856 | 49,252,575 | 6.47% |
| 2024-04-16 | 8.89 | 9.01 | 8.29 | 8.35 | 8.29 | qfq | 7,063,050 | 60,328,875 | -7.73% |
| 2024-04-15 | 9.34 | 9.44 | 8.90 | 9.05 | 8.98 | qfq | 5,634,005 | 51,373,388 | -2.37% |
| 2024-04-12 | 9.38 | 9.45 | 9.24 | 9.27 | 9.20 | qfq | 2,334,333 | 21,829,448 | -1.38% |
| 2024-04-11 | 9.30 | 9.53 | 9.28 | 9.40 | 9.33 | qfq | 3,292,900 | 31,039,445 | -0.11% |
| 2024-04-10 | 9.65 | 9.65 | 9.31 | 9.41 | 9.34 | qfq | 5,100,500 | 48,104,999 | -2.39% |
| 2024-04-09 | 9.58 | 9.69 | 9.54 | 9.64 | 9.57 | qfq | 2,713,653 | 26,097,474 | 0.63% |
| 2024-04-08 | 9.83 | 9.89 | 9.57 | 9.58 | 9.51 | qfq | 3,845,600 | 37,380,951 | -3.23% |
| 2024-04-03 | 10.02 | 10.02 | 9.80 | 9.90 | 9.83 | qfq | 3,127,499 | 30,881,791 | -1.30% |
| 2024-04-02 | 9.96 | 10.09 | 9.84 | 10.03 | 9.95 | qfq | 4,444,266 | 44,434,281 | 0.70% |
| 2024-04-01 | 9.90 | 9.97 | 9.83 | 9.96 | 9.88 | qfq | 3,485,043 | 34,488,318 | 1.43% |
| 2024-03-29 | 9.63 | 9.84 | 9.59 | 9.82 | 9.75 | qfq | 3,574,817 | 34,751,303 | 1.97% |
| 2024-03-28 | 9.31 | 9.74 | 9.30 | 9.63 | 9.56 | qfq | 4,702,824 | 44,970,611 | 3.33% |
| 2024-03-27 | 9.59 | 9.70 | 9.32 | 9.32 | 9.25 | qfq | 3,173,288 | 30,041,376 | -3.42% |
| 2024-03-26 | 9.76 | 9.85 | 9.46 | 9.65 | 9.58 | qfq | 3,587,453 | 34,580,794 | -1.13% |
| 2024-03-25 | 9.95 | 10.01 | 9.76 | 9.76 | 9.69 | qfq | 3,504,143 | 34,756,692 | -2.59% |
| 2024-03-22 | 10.19 | 10.25 | 9.97 | 10.02 | 9.94 | qfq | 3,207,503 | 32,279,557 | -2.15% |
| 2024-03-21 | 10.11 | 10.28 | 10.04 | 10.24 | 10.16 | qfq | 4,855,181 | 49,411,334 | 1.39% |
| 2024-03-20 | 9.98 | 10.12 | 9.98 | 10.10 | 10.02 | qfq | 3,190,051 | 32,098,898 | 0.60% |
| 2024-03-19 | 10.15 | 10.15 | 10.02 | 10.04 | 9.96 | qfq | 4,504,777 | 45,389,269 | -1.28% |
| 2024-03-18 | 9.87 | 10.23 | 9.86 | 10.17 | 10.09 | qfq | 7,145,140 | 71,781,955 | 2.42% |
| 2024-03-15 | 9.77 | 9.93 | 9.67 | 9.93 | 9.85 | qfq | 3,029,860 | 29,622,670 | 2.06% |
| 2024-03-14 | 9.81 | 9.90 | 9.61 | 9.73 | 9.66 | qfq | 3,608,496 | 35,161,145 | -1.22% |
| 2024-03-13 | 9.88 | 10.00 | 9.73 | 9.85 | 9.78 | qfq | 3,948,134 | 39,017,832 | 0.10% |
| 2024-03-12 | 9.72 | 9.84 | 9.58 | 9.84 | 9.77 | qfq | 4,571,900 | 44,458,354 | 1.97% |
| 2024-03-11 | 9.56 | 9.65 | 9.44 | 9.65 | 9.58 | qfq | 3,719,200 | 35,560,271 | 1.58% |
| 2024-03-08 | 9.40 | 9.58 | 9.25 | 9.50 | 9.43 | qfq | 4,429,961 | 41,717,559 | 1.06% |
| 2024-03-07 | 9.60 | 9.62 | 9.37 | 9.40 | 9.33 | qfq | 4,055,274 | 38,504,128 | -1.26% |
| 2024-03-06 | 9.49 | 9.62 | 9.29 | 9.52 | 9.45 | qfq | 4,070,299 | 38,452,871 | 0.53% |
| 2024-03-05 | 9.59 | 9.69 | 9.41 | 9.47 | 9.40 | qfq | 4,110,822 | 39,269,171 | -1.35% |
| 2024-03-04 | 9.67 | 9.76 | 9.39 | 9.60 | 9.53 | qfq | 4,123,721 | 39,417,111 | -0.31% |
| 2024-03-01 | 9.49 | 9.67 | 9.44 | 9.63 | 9.56 | qfq | 5,150,700 | 49,393,624 | 1.58% |
| 2024-02-29 | 9.11 | 9.49 | 9.06 | 9.48 | 9.41 | qfq | 5,917,400 | 55,257,560 | 3.83% |
| 2024-02-28 | 9.79 | 9.99 | 9.11 | 9.13 | 9.06 | qfq | 8,724,597 | 83,561,983 | -7.22% |
| 2024-02-27 | 9.42 | 9.86 | 9.35 | 9.84 | 9.77 | qfq | 6,031,092 | 58,310,059 | 4.24% |
| 2024-02-26 | 9.31 | 9.68 | 9.25 | 9.44 | 9.37 | qfq | 4,943,434 | 46,804,459 | 1.51% |
| 2024-02-23 | 9.10 | 9.32 | 9.03 | 9.30 | 9.23 | qfq | 4,892,400 | 44,923,046 | 2.31% |
| 2024-02-22 | 8.92 | 9.14 | 8.89 | 9.09 | 9.02 | qfq | 3,619,682 | 32,689,045 | 1.91% |
| 2024-02-21 | 8.79 | 9.14 | 8.62 | 8.92 | 8.85 | qfq | 6,116,073 | 55,064,915 | 1.36% |
| 2024-02-20 | 8.85 | 8.85 | 8.66 | 8.80 | 8.73 | qfq | 4,162,103 | 36,446,381 | -0.56% |
| 2024-02-19 | 8.79 | 9.04 | 8.63 | 8.85 | 8.78 | qfq | 7,266,708 | 64,247,298 | 2.19% |
| 2024-02-08 | 7.90 | 8.70 | 7.88 | 8.66 | 8.59 | qfq | 9,321,609 | 77,578,715 | 9.48% |
| 2024-02-07 | 7.91 | 8.12 | 7.72 | 7.91 | 7.85 | qfq | 8,351,852 | 66,215,297 | 0.64% |
| 2024-02-06 | 7.46 | 8.00 | 7.11 | 7.86 | 7.80 | qfq | 8,736,614 | 65,901,926 | 3.29% |
| 2024-02-05 | 8.37 | 8.37 | 7.61 | 7.61 | 7.55 | qfq | 10,617,400 | 82,867,167 | -9.94% |
| 2024-02-02 | 9.00 | 9.13 | 8.14 | 8.45 | 8.39 | qfq | 6,805,982 | 58,648,037 | -6.11% |
| 2024-02-01 | 8.98 | 9.19 | 8.85 | 9.00 | 8.93 | qfq | 4,851,133 | 43,658,776 | -1.10% |
| 2024-01-31 | 9.51 | 9.61 | 9.07 | 9.10 | 9.03 | qfq | 5,703,185 | 53,018,976 | -6.09% |
| 2024-01-30 | 9.83 | 9.94 | 9.62 | 9.69 | 9.62 | qfq | 3,669,800 | 36,037,980 | -2.12% |
| 2024-01-29 | 10.19 | 10.23 | 9.85 | 9.90 | 9.83 | qfq | 4,167,200 | 41,610,671 | -2.94% |
| 2024-01-26 | 10.09 | 10.26 | 9.98 | 10.20 | 10.12 | qfq | 4,137,727 | 42,116,118 | 1.39% |
| 2024-01-25 | 9.57 | 10.08 | 9.51 | 10.06 | 9.98 | qfq | 5,479,877 | 54,093,190 | 5.45% |
| 2024-01-24 | 9.44 | 9.58 | 9.14 | 9.54 | 9.47 | qfq | 4,009,392 | 37,568,588 | 1.49% |
| 2024-01-23 | 9.27 | 9.45 | 9.09 | 9.40 | 9.33 | qfq | 4,128,276 | 38,423,314 | 0.43% |
| 2024-01-22 | 9.88 | 9.95 | 9.17 | 9.36 | 9.29 | qfq | 6,402,900 | 61,381,354 | -5.93% |
| 2024-01-19 | 10.03 | 10.13 | 9.95 | 9.95 | 9.87 | qfq | 2,901,486 | 29,086,092 | -1.19% |
| 2024-01-18 | 10.15 | 10.19 | 9.81 | 10.07 | 9.99 | qfq | 5,466,000 | 54,488,295 | -1.76% |
| 2024-01-17 | 10.52 | 10.52 | 10.23 | 10.25 | 10.17 | qfq | 2,958,299 | 30,720,760 | -2.84% |
| 2024-01-16 | 10.70 | 10.78 | 10.43 | 10.55 | 10.47 | qfq | 4,261,722 | 45,049,203 | -1.49% |
| 2024-01-15 | 10.83 | 10.88 | 10.70 | 10.71 | 10.63 | qfq | 3,413,145 | 36,734,182 | -1.83% |
| 2024-01-12 | 10.86 | 10.95 | 10.77 | 10.91 | 10.83 | qfq | 2,939,700 | 31,961,989 | 0.37% |
| 2024-01-11 | 10.68 | 10.89 | 10.66 | 10.87 | 10.79 | qfq | 2,883,817 | 31,120,636 | 1.49% |
| 2024-01-10 | 10.80 | 10.89 | 10.55 | 10.71 | 10.63 | qfq | 2,925,650 | 31,379,283 | -0.56% |
| 2024-01-09 | 10.83 | 10.91 | 10.72 | 10.77 | 10.69 | qfq | 3,061,105 | 33,096,423 | 0.47% |
| 2024-01-08 | 11.04 | 11.09 | 10.72 | 10.72 | 10.64 | qfq | 5,251,150 | 56,991,372 | -3.77% |
| 2024-01-05 | 11.34 | 11.43 | 11.07 | 11.14 | 11.06 | qfq | 4,397,900 | 49,338,309 | -2.71% |
| 2024-01-04 | 11.45 | 11.52 | 11.35 | 11.45 | 11.36 | qfq | 2,999,846 | 34,284,024 | -0.26% |
| 2024-01-03 | 11.52 | 11.68 | 11.39 | 11.48 | 11.39 | qfq | 4,088,276 | 46,974,687 | -1.20% |
| 2024-01-02 | 11.43 | 11.79 | 11.40 | 11.62 | 11.53 | qfq | 6,717,574 | 78,369,744 | 1.66% |
| 2023-12-29 | 11.23 | 11.44 | 11.16 | 11.43 | 11.34 | qfq | 4,343,743 | 49,306,796 | 1.60% |
| 2023-12-28 | 11.08 | 11.28 | 11.01 | 11.25 | 11.16 | qfq | 4,403,171 | 49,314,535 | 1.53% |
| 2023-12-27 | 11.04 | 11.10 | 10.90 | 11.08 | 11.00 | qfq | 4,089,019 | 44,990,734 | 0.45% |
| 2023-12-26 | 11.23 | 11.27 | 10.95 | 11.03 | 10.95 | qfq | 3,435,485 | 37,892,079 | -1.61% |
| 2023-12-25 | 11.11 | 11.37 | 11.10 | 11.21 | 11.13 | qfq | 3,851,321 | 43,262,435 | 0.45% |
| 2023-12-22 | 11.19 | 11.33 | 11.09 | 11.16 | 11.08 | qfq | 3,866,950 | 43,249,325 | 0.27% |
| 2023-12-21 | 11.11 | 11.21 | 10.90 | 11.13 | 11.05 | qfq | 4,239,745 | 46,915,773 | 0.18% |
| 2023-12-20 | 11.25 | 11.37 | 11.10 | 11.11 | 11.03 | qfq | 4,049,800 | 45,569,711 | -1.24% |
| 2023-12-19 | 11.00 | 11.27 | 10.94 | 11.25 | 11.16 | qfq | 8,840,609 | 98,358,298 | 1.35% |
| 2023-12-18 | 11.97 | 11.99 | 11.01 | 11.10 | 11.02 | qfq | 17,021,648 | 191,752,233 | -8.94% |
| 2023-12-15 | 12.23 | 12.29 | 12.08 | 12.19 | 12.10 | qfq | 3,380,100 | 41,198,792 | -0.16% |
| 2023-12-14 | 12.31 | 12.39 | 12.20 | 12.21 | 12.12 | qfq | 3,365,200 | 41,340,050 | -0.65% |
| 2023-12-13 | 12.22 | 12.40 | 12.15 | 12.29 | 12.20 | qfq | 4,221,202 | 51,896,943 | 0.41% |
| 2023-12-12 | 12.24 | 12.39 | 12.12 | 12.24 | 12.15 | qfq | 4,927,115 | 60,271,031 | 0.25% |
| 2023-12-11 | 12.00 | 12.21 | 11.87 | 12.21 | 12.12 | qfq | 4,592,529 | 55,387,037 | 1.41% |
| 2023-12-08 | 12.35 | 12.36 | 12.02 | 12.04 | 11.95 | qfq | 6,596,046 | 80,202,167 | -2.35% |
| 2023-12-07 | 12.35 | 12.40 | 12.25 | 12.33 | 12.24 | qfq | 2,908,438 | 35,824,715 | -0.32% |
| 2023-12-06 | 12.33 | 12.47 | 12.26 | 12.37 | 12.28 | qfq | 3,031,920 | 37,563,361 | 0.00% |
| 2023-12-05 | 12.56 | 12.64 | 12.37 | 12.37 | 12.28 | qfq | 4,862,354 | 60,607,276 | -2.06% |
| 2023-12-04 | 12.45 | 12.66 | 12.45 | 12.63 | 12.53 | qfq | 4,210,818 | 53,086,188 | 1.45% |
| 2023-12-01 | 12.43 | 12.50 | 12.29 | 12.45 | 12.36 | qfq | 2,699,187 | 33,461,175 | 0.16% |
| 2023-11-30 | 12.56 | 12.65 | 12.33 | 12.43 | 12.34 | qfq | 4,544,691 | 56,659,872 | -1.51% |
| 2023-11-29 | 12.71 | 12.75 | 12.57 | 12.62 | 12.52 | qfq | 4,009,034 | 50,680,672 | -0.71% |
| 2023-11-28 | 12.59 | 12.74 | 12.53 | 12.71 | 12.61 | qfq | 3,749,100 | 47,435,206 | 1.11% |
| 2023-11-27 | 12.50 | 12.65 | 12.45 | 12.57 | 12.47 | qfq | 3,969,254 | 49,899,603 | 0.64% |
| 2023-11-24 | 12.64 | 12.72 | 12.43 | 12.49 | 12.40 | qfq | 2,975,037 | 37,191,493 | -1.58% |
| 2023-11-23 | 12.51 | 12.70 | 12.48 | 12.69 | 12.59 | qfq | 3,291,475 | 41,539,495 | 1.36% |
| 2023-11-22 | 12.61 | 12.70 | 12.52 | 12.52 | 12.43 | qfq | 3,328,601 | 42,015,683 | -0.87% |
| 2023-11-21 | 12.89 | 12.89 | 12.61 | 12.63 | 12.53 | qfq | 3,254,333 | 41,404,862 | -1.71% |
| 2023-11-20 | 12.66 | 12.87 | 12.66 | 12.85 | 12.75 | qfq | 4,377,500 | 55,978,470 | 1.82% |
| 2023-11-17 | 12.59 | 12.65 | 12.45 | 12.62 | 12.52 | qfq | 2,871,088 | 36,109,861 | 0.56% |
| 2023-11-16 | 12.54 | 12.69 | 12.52 | 12.55 | 12.46 | qfq | 3,017,488 | 37,996,559 | -0.24% |
| 2023-11-15 | 12.71 | 12.77 | 12.53 | 12.58 | 12.48 | qfq | 4,279,677 | 53,930,259 | -1.02% |
| 2023-11-14 | 12.60 | 12.80 | 12.58 | 12.71 | 12.61 | qfq | 5,653,448 | 71,714,250 | 0.39% |
| 2023-11-13 | 12.12 | 12.67 | 12.11 | 12.66 | 12.56 | qfq | 8,107,661 | 100,825,770 | 4.03% |
| 2023-11-10 | 12.13 | 12.19 | 11.98 | 12.17 | 12.08 | qfq | 2,845,789 | 34,496,804 | 0.66% |
| 2023-11-09 | 12.23 | 12.23 | 12.06 | 12.09 | 12.00 | qfq | 3,086,127 | 37,417,472 | -1.14% |
| 2023-11-08 | 12.25 | 12.30 | 12.15 | 12.23 | 12.14 | qfq | 2,632,708 | 32,165,106 | -0.33% |
| 2023-11-07 | 12.17 | 12.30 | 12.11 | 12.27 | 12.18 | qfq | 4,442,914 | 54,282,820 | 0.33% |
| 2023-11-06 | 12.20 | 12.28 | 12.08 | 12.23 | 12.14 | qfq | 4,964,788 | 60,438,432 | 0.08% |
| 2023-11-03 | 11.89 | 12.34 | 11.89 | 12.22 | 12.13 | qfq | 5,971,147 | 72,658,356 | 3.04% |
| 2023-11-02 | 12.04 | 12.14 | 11.85 | 11.86 | 11.77 | qfq | 3,577,958 | 42,746,266 | -1.50% |
| 2023-11-01 | 11.90 | 12.15 | 11.90 | 12.04 | 11.95 | qfq | 4,045,500 | 48,736,705 | 1.01% |
| 2023-10-31 | 11.98 | 12.18 | 11.83 | 11.92 | 11.83 | qfq | 5,381,000 | 64,535,205 | -0.75% |
| 2023-10-30 | 11.86 | 12.06 | 11.77 | 12.01 | 11.92 | qfq | 6,393,906 | 76,105,321 | 0.17% |
| 2023-10-27 | 12.34 | 12.52 | 11.76 | 11.99 | 11.90 | qfq | 9,241,193 | 110,573,101 | -3.23% |
| 2023-10-26 | 12.08 | 12.44 | 11.95 | 12.39 | 12.30 | qfq | 3,786,693 | 46,302,205 | 1.64% |
| 2023-10-25 | 11.96 | 12.30 | 11.92 | 12.19 | 12.10 | qfq | 3,892,680 | 47,474,931 | 1.84% |
| 2023-10-24 | 11.82 | 12.02 | 11.75 | 11.97 | 11.88 | qfq | 3,301,100 | 39,300,845 | 0.84% |
| 2023-10-23 | 11.89 | 12.10 | 11.75 | 11.87 | 11.78 | qfq | 2,969,783 | 35,393,533 | -0.75% |
| 2023-10-20 | 12.22 | 12.26 | 11.94 | 11.96 | 11.87 | qfq | 3,264,300 | 39,336,007 | -2.61% |
| 2023-10-19 | 12.22 | 12.45 | 12.20 | 12.28 | 12.19 | qfq | 3,526,266 | 43,486,664 | 0.24% |
| 2023-10-18 | 12.45 | 12.49 | 12.25 | 12.25 | 12.16 | qfq | 2,307,700 | 28,477,287 | -1.76% |
| 2023-10-17 | 12.45 | 12.48 | 12.24 | 12.47 | 12.38 | qfq | 3,070,000 | 37,974,997 | 0.40% |
| 2023-10-16 | 12.55 | 12.64 | 12.40 | 12.42 | 12.33 | qfq | 3,060,383 | 38,238,885 | -0.48% |
| 2023-10-13 | 12.66 | 12.66 | 12.47 | 12.48 | 12.39 | qfq | 2,020,800 | 25,316,839 | -1.11% |
| 2023-10-12 | 12.75 | 12.76 | 12.52 | 12.62 | 12.52 | qfq | 2,330,700 | 29,379,392 | -0.32% |
| 2023-10-11 | 12.78 | 12.78 | 12.59 | 12.66 | 12.56 | qfq | 2,836,800 | 35,953,941 | -0.55% |
| 2023-10-10 | 12.62 | 12.83 | 12.61 | 12.73 | 12.63 | qfq | 3,494,500 | 44,467,505 | 0.87% |
| 2023-10-09 | 12.60 | 12.79 | 12.52 | 12.62 | 12.52 | qfq | 4,113,700 | 52,064,463 | 0.16% |
| 2023-09-28 | 12.42 | 12.64 | 12.36 | 12.60 | 12.50 | qfq | 3,156,092 | 39,668,065 | 1.86% |
| 2023-09-27 | 12.42 | 12.53 | 12.34 | 12.37 | 12.28 | qfq | 2,885,893 | 35,822,165 | -0.40% |
| 2023-09-26 | 12.60 | 12.64 | 12.35 | 12.42 | 12.33 | qfq | 2,594,688 | 32,322,112 | -1.27% |
| 2023-09-25 | 12.78 | 12.78 | 12.50 | 12.58 | 12.48 | qfq | 2,701,369 | 34,057,222 | -1.64% |
| 2023-09-22 | 12.60 | 12.79 | 12.54 | 12.79 | 12.69 | qfq | 2,843,000 | 36,071,735 | 1.43% |
| 2023-09-21 | 12.53 | 12.75 | 12.49 | 12.61 | 12.51 | qfq | 2,759,226 | 34,876,520 | 0.16% |
| 2023-09-20 | 12.65 | 12.76 | 12.56 | 12.59 | 12.49 | qfq | 2,417,800 | 30,574,589 | -0.71% |
| 2023-09-19 | 12.88 | 12.93 | 12.67 | 12.68 | 12.58 | qfq | 2,794,361 | 35,575,185 | -1.48% |
| 2023-09-18 | 12.94 | 12.99 | 12.81 | 12.87 | 12.77 | qfq | 3,803,100 | 49,073,493 | -0.77% |
| 2023-09-15 | 13.00 | 13.05 | 12.86 | 12.97 | 12.87 | qfq | 3,275,847 | 42,355,802 | -0.23% |
| 2023-09-14 | 13.04 | 13.09 | 12.88 | 13.00 | 12.90 | qfq | 2,595,113 | 33,676,221 | -0.08% |
| 2023-09-13 | 13.16 | 13.21 | 12.96 | 13.01 | 12.91 | qfq | 3,310,138 | 43,199,076 | -0.99% |
| 2023-09-12 | 13.08 | 13.20 | 12.95 | 13.14 | 13.04 | qfq | 4,047,458 | 53,073,062 | 0.08% |
| 2023-09-11 | 13.18 | 13.20 | 13.00 | 13.13 | 13.03 | qfq | 4,929,196 | 64,581,433 | -0.53% |
| 2023-09-08 | 13.04 | 13.21 | 12.93 | 13.20 | 13.10 | qfq | 5,751,452 | 75,614,777 | 1.85% |
| 2023-09-07 | 13.09 | 13.24 | 12.95 | 12.96 | 12.86 | qfq | 5,429,500 | 71,050,349 | -0.99% |
| 2023-09-06 | 12.78 | 13.11 | 12.77 | 13.09 | 12.99 | qfq | 5,879,631 | 76,454,451 | 1.71% |
| 2023-09-05 | 12.80 | 12.93 | 12.74 | 12.87 | 12.77 | qfq | 4,108,700 | 52,839,889 | 0.78% |
| 2023-09-04 | 12.73 | 12.85 | 12.66 | 12.77 | 12.67 | qfq | 3,421,900 | 43,622,469 | 0.24% |
| 2023-09-01 | 12.55 | 12.77 | 12.52 | 12.74 | 12.64 | qfq | 3,092,846 | 39,128,795 | 0.79% |
| 2023-08-31 | 12.61 | 12.75 | 12.56 | 12.64 | 12.54 | qfq | 3,375,403 | 42,635,157 | 0.16% |
| 2023-08-30 | 12.63 | 12.84 | 12.59 | 12.62 | 12.52 | qfq | 5,145,472 | 65,265,965 | 0.08% |
| 2023-08-29 | 11.83 | 12.62 | 11.83 | 12.61 | 12.51 | qfq | 7,095,224 | 88,057,692 | 5.52% |
| 2023-08-28 | 12.35 | 12.40 | 11.92 | 11.95 | 11.86 | qfq | 7,142,200 | 86,670,965 | 1.27% |
| 2023-08-25 | 12.78 | 12.78 | 11.73 | 11.80 | 11.71 | qfq | 9,840,185 | 118,671,951 | -7.01% |
| 2023-08-24 | 12.53 | 12.83 | 12.40 | 12.69 | 12.59 | qfq | 7,999,667 | 101,392,111 | 2.75% |
| 2023-08-23 | 12.62 | 12.68 | 12.33 | 12.35 | 12.26 | qfq | 5,521,460 | 69,100,708 | -1.12% |
| 2023-08-22 | 12.39 | 12.50 | 12.14 | 12.49 | 12.40 | qfq | 3,847,100 | 47,517,933 | 1.46% |
| 2023-08-21 | 12.60 | 12.87 | 12.26 | 12.31 | 12.22 | qfq | 4,624,729 | 57,983,477 | -2.84% |
| 2023-08-18 | 12.72 | 12.92 | 12.60 | 12.67 | 12.57 | qfq | 4,944,252 | 63,239,692 | -0.63% |
| 2023-08-17 | 12.05 | 12.77 | 11.98 | 12.75 | 12.65 | qfq | 6,345,492 | 79,419,990 | 5.90% |
| 2023-08-16 | 12.28 | 12.28 | 12.02 | 12.04 | 11.95 | qfq | 2,616,343 | 31,740,066 | -1.87% |
| 2023-08-15 | 12.35 | 12.42 | 12.23 | 12.27 | 12.18 | qfq | 2,067,012 | 25,425,804 | -0.65% |
| 2023-08-14 | 12.22 | 12.41 | 12.18 | 12.35 | 12.26 | qfq | 2,678,135 | 32,903,914 | -0.08% |
| 2023-08-11 | 12.67 | 12.70 | 12.33 | 12.36 | 12.27 | qfq | 2,908,000 | 36,341,834 | -2.29% |
| 2023-08-10 | 12.73 | 12.86 | 12.63 | 12.65 | 12.55 | qfq | 2,723,893 | 34,615,757 | -0.94% |
| 2023-08-09 | 12.78 | 12.87 | 12.73 | 12.77 | 12.67 | qfq | 1,726,010 | 22,095,087 | -0.62% |
| 2023-08-08 | 12.95 | 13.00 | 12.80 | 12.85 | 12.75 | qfq | 1,977,830 | 25,441,854 | -0.62% |
| 2023-08-07 | 12.97 | 13.02 | 12.87 | 12.93 | 12.83 | qfq | 1,952,041 | 25,276,629 | -0.23% |
| 2023-08-04 | 12.99 | 13.07 | 12.93 | 12.96 | 12.86 | qfq | 2,947,864 | 38,315,937 | -0.23% |
| 2023-08-03 | 13.00 | 13.01 | 12.88 | 12.99 | 12.89 | qfq | 2,848,402 | 36,869,419 | -0.15% |
| 2023-08-02 | 12.92 | 13.06 | 12.82 | 13.01 | 12.91 | qfq | 3,918,301 | 50,903,163 | 0.77% |
| 2023-08-01 | 12.87 | 12.92 | 12.82 | 12.91 | 12.81 | qfq | 2,045,150 | 26,320,758 | -0.08% |
| 2023-07-31 | 12.87 | 12.97 | 12.81 | 12.92 | 12.82 | qfq | 2,326,311 | 30,006,692 | 0.70% |
| 2023-07-28 | 12.72 | 12.84 | 12.58 | 12.83 | 12.73 | qfq | 3,080,988 | 39,155,409 | 0.31% |
| 2023-07-27 | 12.76 | 12.94 | 12.76 | 12.79 | 12.69 | qfq | 2,522,565 | 32,377,520 | 0.31% |
| 2023-07-26 | 12.92 | 12.92 | 12.69 | 12.75 | 12.65 | qfq | 2,601,600 | 33,264,746 | -1.16% |
| 2023-07-25 | 12.79 | 12.94 | 12.78 | 12.90 | 12.80 | qfq | 2,609,700 | 33,548,119 | 1.57% |
| 2023-07-24 | 12.56 | 12.81 | 12.46 | 12.70 | 12.60 | qfq | 2,061,000 | 26,165,688 | 0.87% |
| 2023-07-21 | 12.78 | 12.78 | 12.52 | 12.59 | 12.49 | qfq | 2,474,500 | 31,292,940 | -0.47% |
| 2023-07-20 | 12.88 | 12.89 | 12.63 | 12.65 | 12.55 | qfq | 2,641,000 | 33,627,437 | -1.56% |
| 2023-07-19 | 12.98 | 13.07 | 12.83 | 12.85 | 12.75 | qfq | 3,067,303 | 39,621,696 | -1.53% |
| 2023-07-18 | 12.90 | 13.10 | 12.83 | 13.05 | 12.95 | qfq | 2,601,659 | 33,813,254 | 1.08% |
| 2023-07-17 | 12.89 | 12.96 | 12.75 | 12.91 | 12.81 | qfq | 2,127,600 | 27,410,075 | 0.39% |