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
钱江水利600283.SH
最近收盘价7.632026-07-17
最近交易日2026-07-17
成交量（股）3,833,263
成交额（元）29,510,798
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.15 | — | — | — | 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 | 7.72 | 7.84 | 7.60 | 7.63 | 7.63 | qfq | 3,833,263 | 29,510,798 | -1.17% |
| 2026-07-16 | 7.58 | 7.85 | 7.57 | 7.72 | 7.72 | qfq | 4,389,182 | 33,862,063 | 1.45% |
| 2026-07-15 | 7.56 | 7.65 | 7.53 | 7.61 | 7.61 | qfq | 3,789,081 | 28,823,394 | 0.53% |
| 2026-07-14 | 7.65 | 7.70 | 7.49 | 7.57 | 7.57 | qfq | 5,325,960 | 40,228,446 | -1.94% |
| 2026-07-13 | 7.88 | 7.93 | 7.66 | 7.72 | 7.72 | qfq | 11,098,460 | 86,612,406 | -8.64% |
| 2026-07-10 | 8.58 | 8.58 | 8.22 | 8.45 | 8.45 | qfq | 10,515,831 | 88,546,395 | -5.16% |
| 2026-07-09 | 8.60 | 8.93 | 8.54 | 8.91 | 8.66 | qfq | 11,931,310 | 104,880,927 | 1.71% |
| 2026-07-08 | 8.60 | 8.83 | 8.50 | 8.76 | 8.51 | qfq | 8,659,246 | 75,133,004 | -0.34% |
| 2026-07-07 | 8.59 | 8.95 | 8.40 | 8.79 | 8.54 | qfq | 13,443,880 | 117,030,118 | 4.39% |
| 2026-07-06 | 8.17 | 8.48 | 8.15 | 8.42 | 8.18 | qfq | 5,293,868 | 44,196,186 | 3.19% |
| 2026-07-03 | 8.05 | 8.20 | 8.04 | 8.16 | 7.93 | qfq | 2,765,328 | 22,509,851 | 1.37% |
| 2026-07-02 | 8.08 | 8.14 | 8.04 | 8.05 | 7.82 | qfq | 2,248,932 | 18,174,291 | -0.25% |
| 2026-07-01 | 8.02 | 8.13 | 7.97 | 8.07 | 7.84 | qfq | 2,368,630 | 19,073,250 | 0.62% |
| 2026-06-30 | 7.96 | 8.03 | 7.91 | 8.02 | 7.79 | qfq | 1,494,550 | 11,934,335 | 0.63% |
| 2026-06-29 | 7.92 | 7.98 | 7.77 | 7.97 | 7.75 | qfq | 2,139,567 | 16,876,211 | 0.25% |
| 2026-06-26 | 7.95 | 8.00 | 7.91 | 7.95 | 7.73 | qfq | 2,505,872 | 19,921,295 | 0.13% |
| 2026-06-25 | 7.97 | 8.09 | 7.89 | 7.94 | 7.72 | qfq | 2,877,659 | 22,924,000 | -0.75% |
| 2026-06-24 | 8.16 | 8.16 | 7.91 | 8.00 | 7.78 | qfq | 2,804,480 | 22,430,447 | -1.84% |
| 2026-06-23 | 8.12 | 8.25 | 8.10 | 8.15 | 7.92 | qfq | 2,553,640 | 20,908,361 | -0.24% |
| 2026-06-22 | 8.07 | 8.23 | 7.90 | 8.17 | 7.94 | qfq | 3,127,060 | 25,105,879 | 0.62% |
| 2026-06-18 | 8.18 | 8.20 | 8.05 | 8.12 | 7.89 | qfq | 2,505,936 | 20,335,108 | -0.98% |
| 2026-06-17 | 8.38 | 8.38 | 8.18 | 8.20 | 7.97 | qfq | 2,254,102 | 18,556,437 | -1.68% |
| 2026-06-16 | 8.35 | 8.37 | 8.23 | 8.34 | 8.11 | qfq | 1,747,343 | 14,500,432 | -0.12% |
| 2026-06-15 | 8.39 | 8.44 | 8.32 | 8.35 | 8.12 | qfq | 2,577,495 | 21,548,050 | 0.12% |
| 2026-06-12 | 8.23 | 8.64 | 8.17 | 8.34 | 8.11 | qfq | 4,943,222 | 41,656,591 | 2.08% |
| 2026-06-11 | 8.21 | 8.22 | 8.13 | 8.17 | 7.94 | qfq | 1,447,296 | 11,825,721 | -0.49% |
| 2026-06-10 | 8.31 | 8.36 | 8.18 | 8.21 | 7.98 | qfq | 2,317,340 | 19,104,391 | -2.03% |
| 2026-06-09 | 8.42 | 8.49 | 8.34 | 8.38 | 8.14 | qfq | 2,424,220 | 20,348,992 | -0.48% |
| 2026-06-08 | 8.39 | 8.45 | 8.30 | 8.42 | 8.18 | qfq | 2,873,680 | 24,050,023 | -0.36% |
| 2026-06-05 | 8.46 | 8.52 | 8.42 | 8.45 | 8.21 | qfq | 2,278,580 | 19,303,251 | 0.12% |
| 2026-06-04 | 8.56 | 8.68 | 8.42 | 8.44 | 8.20 | qfq | 3,681,760 | 31,302,833 | -2.20% |
| 2026-06-03 | 8.77 | 8.77 | 8.50 | 8.63 | 8.39 | qfq | 5,276,941 | 45,354,436 | -1.26% |
| 2026-06-02 | 8.92 | 8.92 | 8.74 | 8.74 | 8.49 | qfq | 5,208,000 | 45,799,356 | -2.13% |
| 2026-06-01 | 8.90 | 8.98 | 8.78 | 8.93 | 8.68 | qfq | 7,293,030 | 64,621,648 | -0.89% |
| 2026-05-29 | 8.65 | 9.33 | 8.61 | 9.01 | 8.76 | qfq | 14,298,195 | 129,741,100 | 4.65% |
| 2026-05-28 | 8.67 | 8.72 | 8.52 | 8.61 | 8.37 | qfq | 3,948,160 | 34,022,381 | -0.69% |
| 2026-05-27 | 8.91 | 8.91 | 8.66 | 8.67 | 8.43 | qfq | 5,403,800 | 47,176,618 | -2.69% |
| 2026-05-26 | 9.05 | 9.05 | 8.83 | 8.91 | 8.66 | qfq | 4,513,591 | 40,239,518 | -1.55% |
| 2026-05-25 | 8.82 | 9.13 | 8.78 | 9.05 | 8.80 | qfq | 6,583,132 | 59,045,925 | 2.61% |
| 2026-05-22 | 8.88 | 8.90 | 8.69 | 8.82 | 8.57 | qfq | 5,309,331 | 46,621,742 | -0.34% |
| 2026-05-21 | 8.93 | 9.04 | 8.82 | 8.85 | 8.60 | qfq | 3,955,930 | 35,357,213 | -0.90% |
| 2026-05-20 | 9.08 | 9.08 | 8.88 | 8.93 | 8.68 | qfq | 4,586,121 | 40,960,974 | -1.65% |
| 2026-05-19 | 9.05 | 9.13 | 9.03 | 9.08 | 8.83 | qfq | 3,388,641 | 30,744,767 | -0.22% |
| 2026-05-18 | 8.89 | 9.19 | 8.88 | 9.10 | 8.84 | qfq | 7,381,424 | 66,789,384 | 2.02% |
| 2026-05-15 | 8.98 | 9.01 | 8.91 | 8.92 | 8.67 | qfq | 3,930,000 | 35,164,660 | -0.78% |
| 2026-05-14 | 9.11 | 9.12 | 8.97 | 8.99 | 8.74 | qfq | 5,961,240 | 53,781,795 | -1.43% |
| 2026-05-13 | 9.13 | 9.18 | 9.11 | 9.12 | 8.86 | qfq | 3,533,700 | 32,291,770 | -0.11% |
| 2026-05-12 | 9.17 | 9.19 | 9.12 | 9.13 | 8.87 | qfq | 4,410,563 | 40,329,080 | -1.08% |
| 2026-05-11 | 9.29 | 9.30 | 9.14 | 9.23 | 8.97 | qfq | 8,461,521 | 77,835,571 | 0.11% |
| 2026-05-08 | 9.20 | 9.28 | 9.18 | 9.22 | 8.96 | qfq | 4,349,532 | 40,159,550 | 0.22% |
| 2026-05-07 | 9.21 | 9.26 | 9.18 | 9.20 | 8.94 | qfq | 4,534,940 | 41,795,824 | -0.11% |
| 2026-05-06 | 9.17 | 9.27 | 9.17 | 9.21 | 8.95 | qfq | 4,227,140 | 38,964,538 | 0.55% |
| 2026-04-30 | 9.26 | 9.27 | 9.16 | 9.16 | 8.90 | qfq | 4,682,420 | 43,079,358 | -1.08% |
| 2026-04-29 | 9.20 | 9.30 | 9.18 | 9.26 | 9.00 | qfq | 6,502,662 | 60,157,534 | -0.32% |
| 2026-04-28 | 9.23 | 9.32 | 9.20 | 9.29 | 9.03 | qfq | 4,424,674 | 41,017,276 | 0.43% |
| 2026-04-27 | 9.27 | 9.27 | 9.13 | 9.25 | 8.99 | qfq | 3,739,001 | 34,388,246 | -0.22% |
| 2026-04-24 | 9.24 | 9.30 | 9.17 | 9.27 | 9.01 | qfq | 3,278,742 | 30,289,846 | 0.22% |
| 2026-04-23 | 9.33 | 9.33 | 9.21 | 9.25 | 8.99 | qfq | 3,798,700 | 35,135,577 | -0.64% |
| 2026-04-22 | 9.23 | 9.35 | 9.18 | 9.31 | 9.05 | qfq | 5,461,620 | 50,664,033 | 0.65% |
| 2026-04-21 | 9.25 | 9.28 | 9.19 | 9.25 | 8.99 | qfq | 4,203,668 | 38,805,138 | 0.00% |
| 2026-04-20 | 9.10 | 9.27 | 9.07 | 9.25 | 8.99 | qfq | 5,020,868 | 46,079,870 | 1.43% |
| 2026-04-17 | 9.17 | 9.17 | 9.08 | 9.12 | 8.86 | qfq | 3,595,825 | 32,744,588 | -0.55% |
| 2026-04-16 | 9.18 | 9.22 | 9.09 | 9.17 | 8.91 | qfq | 5,272,663 | 48,138,568 | -0.65% |
| 2026-04-15 | 9.13 | 9.29 | 9.10 | 9.23 | 8.97 | qfq | 4,757,704 | 43,767,731 | 0.87% |
| 2026-04-14 | 9.13 | 9.16 | 9.06 | 9.15 | 8.89 | qfq | 2,397,680 | 21,842,481 | 0.55% |
| 2026-04-13 | 9.05 | 9.11 | 9.05 | 9.10 | 8.84 | qfq | 1,877,221 | 17,037,610 | -0.11% |
| 2026-04-10 | 9.07 | 9.12 | 9.05 | 9.11 | 8.85 | qfq | 2,493,640 | 22,691,465 | 0.77% |
| 2026-04-09 | 9.14 | 9.16 | 9.03 | 9.04 | 8.79 | qfq | 3,291,300 | 29,896,564 | -1.53% |
| 2026-04-08 | 9.12 | 9.19 | 9.06 | 9.18 | 8.92 | qfq | 6,038,423 | 55,107,939 | 2.11% |
| 2026-04-07 | 9.00 | 9.04 | 8.94 | 8.99 | 8.74 | qfq | 2,893,980 | 26,031,353 | -0.11% |
| 2026-04-03 | 9.12 | 9.14 | 8.95 | 9.00 | 8.75 | qfq | 4,194,420 | 37,728,452 | -1.21% |
| 2026-04-02 | 9.21 | 9.26 | 9.09 | 9.11 | 8.85 | qfq | 4,486,844 | 41,084,487 | -1.51% |
| 2026-04-01 | 9.24 | 9.29 | 9.19 | 9.25 | 8.99 | qfq | 4,504,200 | 41,591,188 | 0.22% |
| 2026-03-31 | 9.24 | 9.32 | 9.15 | 9.23 | 8.97 | qfq | 4,419,940 | 40,863,515 | -0.32% |
| 2026-03-30 | 9.24 | 9.34 | 9.16 | 9.26 | 9.00 | qfq | 4,553,640 | 42,053,912 | -0.75% |
| 2026-03-27 | 9.28 | 9.35 | 9.21 | 9.33 | 9.07 | qfq | 7,939,290 | 73,648,467 | -0.11% |
| 2026-03-26 | 9.42 | 9.45 | 9.29 | 9.34 | 9.08 | qfq | 4,566,240 | 42,685,641 | -0.74% |
| 2026-03-25 | 9.18 | 9.43 | 9.11 | 9.41 | 9.15 | qfq | 7,547,882 | 70,532,548 | 2.62% |
| 2026-03-24 | 8.99 | 9.19 | 8.90 | 9.17 | 8.91 | qfq | 7,783,139 | 70,420,526 | 3.15% |
| 2026-03-23 | 9.21 | 9.25 | 8.82 | 8.89 | 8.64 | qfq | 9,623,059 | 86,653,747 | -4.51% |
| 2026-03-20 | 9.43 | 9.54 | 9.28 | 9.31 | 9.05 | qfq | 7,252,643 | 68,021,865 | -1.79% |
| 2026-03-19 | 9.40 | 9.60 | 9.39 | 9.48 | 9.21 | qfq | 8,938,162 | 84,944,754 | 0.21% |
| 2026-03-18 | 9.43 | 9.48 | 9.38 | 9.46 | 9.19 | qfq | 4,945,960 | 46,619,381 | 0.32% |
| 2026-03-17 | 9.58 | 9.59 | 9.42 | 9.43 | 9.17 | qfq | 4,346,781 | 41,301,000 | -1.36% |
| 2026-03-16 | 9.54 | 9.58 | 9.41 | 9.56 | 9.29 | qfq | 5,420,330 | 51,509,949 | 0.42% |
| 2026-03-13 | 9.60 | 9.63 | 9.50 | 9.52 | 9.25 | qfq | 5,473,380 | 52,397,664 | -0.83% |
| 2026-03-12 | 9.57 | 9.69 | 9.52 | 9.60 | 9.33 | qfq | 6,389,040 | 61,276,696 | 0.10% |
| 2026-03-11 | 9.55 | 9.59 | 9.47 | 9.59 | 9.32 | qfq | 7,117,068 | 67,949,496 | 0.42% |
| 2026-03-10 | 9.61 | 9.61 | 9.45 | 9.55 | 9.28 | qfq | 9,983,381 | 95,095,035 | -0.62% |
| 2026-03-09 | 9.44 | 9.62 | 9.39 | 9.61 | 9.34 | qfq | 12,007,740 | 114,751,932 | 1.16% |
| 2026-03-06 | 9.47 | 9.50 | 9.42 | 9.50 | 9.23 | qfq | 5,821,040 | 55,045,272 | 0.21% |
| 2026-03-05 | 9.42 | 9.50 | 9.37 | 9.48 | 9.21 | qfq | 7,174,782 | 67,746,600 | 1.50% |
| 2026-03-04 | 9.38 | 9.41 | 9.27 | 9.34 | 9.08 | qfq | 4,997,749 | 46,624,456 | -0.21% |
| 2026-03-03 | 9.34 | 9.56 | 9.32 | 9.36 | 9.10 | qfq | 8,758,740 | 82,628,628 | -0.11% |
| 2026-03-02 | 9.42 | 9.46 | 9.31 | 9.37 | 9.11 | qfq | 5,276,582 | 49,484,535 | -1.06% |
| 2026-02-27 | 9.42 | 9.48 | 9.36 | 9.47 | 9.20 | qfq | 5,229,050 | 49,284,979 | 0.42% |
| 2026-02-26 | 9.39 | 9.44 | 9.34 | 9.43 | 9.17 | qfq | 4,514,782 | 42,399,480 | 0.64% |
| 2026-02-25 | 9.30 | 9.39 | 9.29 | 9.37 | 9.11 | qfq | 4,646,560 | 43,482,888 | 0.75% |
| 2026-02-24 | 9.25 | 9.30 | 9.23 | 9.30 | 9.04 | qfq | 3,694,547 | 34,237,623 | 0.76% |
| 2026-02-13 | 9.29 | 9.32 | 9.21 | 9.23 | 8.97 | qfq | 3,050,360 | 28,237,245 | -0.65% |
| 2026-02-12 | 9.38 | 9.39 | 9.28 | 9.29 | 9.03 | qfq | 3,092,660 | 28,851,634 | -0.64% |
| 2026-02-11 | 9.34 | 9.35 | 9.30 | 9.35 | 9.09 | qfq | 2,425,359 | 22,638,090 | 0.43% |
| 2026-02-10 | 9.33 | 9.35 | 9.30 | 9.31 | 9.05 | qfq | 3,204,080 | 29,860,075 | -0.43% |
| 2026-02-09 | 9.31 | 9.35 | 9.28 | 9.35 | 9.09 | qfq | 3,308,726 | 30,839,972 | 0.86% |
| 2026-02-06 | 9.24 | 9.35 | 9.21 | 9.27 | 9.01 | qfq | 3,397,580 | 31,610,143 | 0.11% |
| 2026-02-05 | 9.31 | 9.34 | 9.26 | 9.26 | 9.00 | qfq | 3,678,320 | 34,188,710 | -0.43% |
| 2026-02-04 | 9.25 | 9.31 | 9.22 | 9.30 | 9.04 | qfq | 3,293,743 | 30,575,672 | 0.43% |
| 2026-02-03 | 9.28 | 9.30 | 9.15 | 9.26 | 9.00 | qfq | 4,655,760 | 42,913,846 | 0.22% |
| 2026-02-02 | 9.33 | 9.42 | 9.23 | 9.24 | 8.98 | qfq | 4,557,899 | 42,552,942 | -1.28% |
| 2026-01-30 | 9.26 | 9.53 | 9.25 | 9.36 | 9.10 | qfq | 6,371,486 | 59,647,351 | 0.65% |
| 2026-01-29 | 9.35 | 9.35 | 9.24 | 9.30 | 9.04 | qfq | 5,110,380 | 47,489,394 | -0.32% |
| 2026-01-28 | 9.37 | 9.39 | 9.31 | 9.33 | 9.07 | qfq | 3,742,300 | 34,974,694 | -0.53% |
| 2026-01-27 | 9.49 | 9.49 | 9.29 | 9.38 | 9.12 | qfq | 4,594,540 | 42,966,193 | -1.05% |
| 2026-01-26 | 9.57 | 9.58 | 9.44 | 9.48 | 9.21 | qfq | 3,979,342 | 37,771,669 | -0.94% |
| 2026-01-23 | 9.57 | 9.59 | 9.53 | 9.57 | 9.30 | qfq | 3,573,240 | 34,169,743 | 0.00% |
| 2026-01-22 | 9.52 | 9.57 | 9.51 | 9.57 | 9.30 | qfq | 3,089,700 | 29,486,860 | 0.53% |
| 2026-01-21 | 9.51 | 9.56 | 9.50 | 9.52 | 9.25 | qfq | 3,523,336 | 33,571,097 | -0.31% |
| 2026-01-20 | 9.47 | 9.57 | 9.45 | 9.55 | 9.28 | qfq | 5,081,880 | 48,412,615 | 0.63% |
| 2026-01-19 | 9.42 | 9.51 | 9.41 | 9.49 | 9.22 | qfq | 3,912,780 | 37,072,106 | 0.53% |
| 2026-01-16 | 9.54 | 9.55 | 9.43 | 9.44 | 9.18 | qfq | 4,602,682 | 43,690,368 | -0.63% |
| 2026-01-15 | 9.51 | 9.57 | 9.45 | 9.50 | 9.23 | qfq | 5,445,322 | 51,696,278 | -0.11% |
| 2026-01-14 | 9.63 | 9.68 | 9.45 | 9.51 | 9.24 | qfq | 10,890,815 | 104,385,443 | -1.55% |
| 2026-01-13 | 9.62 | 9.74 | 9.56 | 9.66 | 9.39 | qfq | 8,177,043 | 79,012,622 | -0.10% |
| 2026-01-12 | 9.70 | 9.84 | 9.63 | 9.67 | 9.40 | qfq | 16,077,184 | 156,359,287 | 0.21% |
| 2026-01-09 | 9.44 | 9.68 | 9.40 | 9.65 | 9.38 | qfq | 15,828,880 | 151,081,017 | 2.01% |
| 2026-01-08 | 9.44 | 9.46 | 9.33 | 9.46 | 9.19 | qfq | 6,396,334 | 60,067,698 | 0.64% |
| 2026-01-07 | 9.45 | 9.52 | 9.35 | 9.40 | 9.14 | qfq | 7,473,421 | 70,337,050 | 0.21% |
| 2026-01-06 | 9.43 | 9.43 | 9.30 | 9.38 | 9.12 | qfq | 7,466,919 | 69,802,912 | -0.21% |
| 2026-01-05 | 9.15 | 9.50 | 9.13 | 9.40 | 9.14 | qfq | 12,891,656 | 119,977,553 | 2.73% |
| 2025-12-31 | 9.05 | 9.18 | 9.05 | 9.15 | 8.89 | qfq | 4,006,071 | 36,535,900 | 1.10% |
| 2025-12-30 | 9.13 | 9.14 | 9.02 | 9.05 | 8.80 | qfq | 4,381,503 | 39,690,826 | -0.98% |
| 2025-12-29 | 9.11 | 9.23 | 9.06 | 9.14 | 8.88 | qfq | 4,783,820 | 43,705,129 | 0.44% |
| 2025-12-26 | 9.11 | 9.14 | 9.05 | 9.10 | 8.84 | qfq | 3,763,588 | 34,203,387 | 0.00% |
| 2025-12-25 | 9.14 | 9.15 | 9.05 | 9.10 | 8.84 | qfq | 3,136,320 | 28,508,631 | -0.22% |
| 2025-12-24 | 9.10 | 9.19 | 9.08 | 9.12 | 8.86 | qfq | 4,010,997 | 36,549,444 | 0.55% |
| 2025-12-23 | 9.10 | 9.12 | 9.05 | 9.07 | 8.82 | qfq | 3,503,380 | 31,808,498 | -0.33% |
| 2025-12-22 | 9.12 | 9.18 | 9.08 | 9.10 | 8.84 | qfq | 4,291,520 | 39,181,895 | 0.00% |
| 2025-12-19 | 9.00 | 9.14 | 8.99 | 9.10 | 8.84 | qfq | 3,036,980 | 27,558,167 | 1.11% |
| 2025-12-18 | 9.00 | 9.01 | 8.94 | 9.00 | 8.75 | qfq | 3,676,803 | 33,031,899 | 0.00% |
| 2025-12-17 | 8.98 | 9.02 | 8.90 | 9.00 | 8.75 | qfq | 2,772,260 | 24,819,177 | 0.33% |
| 2025-12-16 | 9.00 | 9.05 | 8.90 | 8.97 | 8.72 | qfq | 3,742,260 | 33,550,428 | -0.22% |
| 2025-12-15 | 9.13 | 9.15 | 8.97 | 8.99 | 8.74 | qfq | 6,241,648 | 56,443,295 | -1.53% |
| 2025-12-12 | 9.14 | 9.21 | 9.11 | 9.13 | 8.87 | qfq | 3,557,220 | 32,554,005 | -0.11% |
| 2025-12-11 | 9.23 | 9.27 | 9.11 | 9.14 | 8.88 | qfq | 4,026,183 | 36,935,551 | -0.87% |
| 2025-12-10 | 9.29 | 9.34 | 9.16 | 9.22 | 8.96 | qfq | 4,272,780 | 39,386,874 | -0.97% |
| 2025-12-09 | 9.36 | 9.38 | 9.30 | 9.31 | 9.05 | qfq | 2,030,998 | 18,948,126 | -0.75% |
| 2025-12-08 | 9.40 | 9.42 | 9.36 | 9.38 | 9.12 | qfq | 2,536,044 | 23,801,160 | 0.21% |
| 2025-12-05 | 9.31 | 9.38 | 9.26 | 9.36 | 9.10 | qfq | 4,252,477 | 39,635,461 | 0.21% |
| 2025-12-04 | 9.44 | 9.44 | 9.34 | 9.34 | 9.08 | qfq | 2,576,200 | 24,139,407 | -1.06% |
| 2025-12-03 | 9.40 | 9.48 | 9.37 | 9.44 | 9.18 | qfq | 3,576,843 | 33,692,874 | 0.53% |
| 2025-12-02 | 9.41 | 9.41 | 9.35 | 9.39 | 9.13 | qfq | 2,273,580 | 21,312,544 | -0.21% |
| 2025-12-01 | 9.41 | 9.45 | 9.38 | 9.41 | 9.15 | qfq | 4,176,641 | 39,305,054 | 0.00% |
| 2025-11-28 | 9.35 | 9.41 | 9.35 | 9.41 | 9.15 | qfq | 1,427,860 | 13,396,830 | 0.53% |
| 2025-11-27 | 9.37 | 9.40 | 9.34 | 9.36 | 9.10 | qfq | 2,204,780 | 20,668,251 | -0.21% |
| 2025-11-26 | 9.42 | 9.48 | 9.37 | 9.38 | 9.12 | qfq | 3,663,821 | 34,479,518 | -0.74% |
| 2025-11-25 | 9.46 | 9.51 | 9.42 | 9.45 | 9.18 | qfq | 3,010,514 | 28,518,943 | 0.11% |
| 2025-11-24 | 9.41 | 9.53 | 9.36 | 9.44 | 9.18 | qfq | 5,986,428 | 56,440,228 | -0.21% |
| 2025-11-21 | 9.49 | 9.68 | 9.35 | 9.46 | 9.19 | qfq | 10,742,382 | 101,686,569 | -0.73% |
| 2025-11-20 | 9.53 | 9.58 | 9.45 | 9.53 | 9.26 | qfq | 4,639,931 | 44,119,710 | -0.10% |
| 2025-11-19 | 9.62 | 9.72 | 9.50 | 9.54 | 9.27 | qfq | 5,330,959 | 50,948,440 | -1.24% |
| 2025-11-18 | 9.70 | 9.74 | 9.60 | 9.66 | 9.39 | qfq | 4,271,574 | 41,290,971 | -0.62% |
| 2025-11-17 | 9.81 | 9.82 | 9.70 | 9.72 | 9.45 | qfq | 5,725,720 | 55,880,305 | -1.12% |
| 2025-11-14 | 9.88 | 9.96 | 9.81 | 9.83 | 9.55 | qfq | 4,310,282 | 42,613,980 | -0.81% |
| 2025-11-13 | 9.84 | 9.96 | 9.79 | 9.91 | 9.63 | qfq | 6,512,559 | 64,493,257 | 0.71% |
| 2025-11-12 | 9.88 | 9.88 | 9.81 | 9.84 | 9.56 | qfq | 3,512,418 | 34,543,615 | -0.40% |
| 2025-11-11 | 9.90 | 9.90 | 9.84 | 9.88 | 9.60 | qfq | 3,653,620 | 36,070,206 | -0.10% |
| 2025-11-10 | 9.79 | 9.96 | 9.77 | 9.89 | 9.61 | qfq | 5,906,890 | 58,251,409 | 0.92% |
| 2025-11-07 | 9.83 | 9.87 | 9.80 | 9.80 | 9.53 | qfq | 3,927,140 | 38,620,992 | -0.41% |
| 2025-11-06 | 9.84 | 9.88 | 9.80 | 9.84 | 9.56 | qfq | 4,230,814 | 41,664,042 | 0.10% |
| 2025-11-05 | 9.78 | 9.85 | 9.75 | 9.83 | 9.55 | qfq | 4,518,088 | 44,336,886 | 0.31% |
| 2025-11-04 | 9.77 | 9.90 | 9.73 | 9.80 | 9.53 | qfq | 7,272,557 | 71,356,683 | 0.51% |
| 2025-11-03 | 9.76 | 9.77 | 9.70 | 9.75 | 9.48 | qfq | 3,958,336 | 38,560,231 | 0.10% |
| 2025-10-31 | 9.63 | 9.75 | 9.63 | 9.74 | 9.47 | qfq | 5,470,739 | 53,157,615 | 0.93% |
| 2025-10-30 | 9.62 | 9.69 | 9.57 | 9.65 | 9.38 | qfq | 3,918,581 | 37,752,266 | 0.10% |
| 2025-10-29 | 9.65 | 9.68 | 9.56 | 9.64 | 9.37 | qfq | 3,884,420 | 37,331,992 | -0.41% |
| 2025-10-28 | 9.67 | 9.73 | 9.65 | 9.68 | 9.41 | qfq | 3,433,802 | 33,282,486 | -0.21% |
| 2025-10-27 | 9.71 | 9.72 | 9.61 | 9.70 | 9.43 | qfq | 5,169,084 | 49,993,228 | 0.31% |
| 2025-10-24 | 9.71 | 9.75 | 9.58 | 9.67 | 9.40 | qfq | 7,350,641 | 70,878,565 | -0.62% |
| 2025-10-23 | 9.66 | 9.74 | 9.61 | 9.73 | 9.46 | qfq | 5,517,860 | 53,572,806 | 0.62% |
| 2025-10-22 | 9.68 | 9.73 | 9.65 | 9.67 | 9.40 | qfq | 3,203,520 | 31,026,651 | -0.21% |
| 2025-10-21 | 9.52 | 9.73 | 9.47 | 9.69 | 9.42 | qfq | 6,628,962 | 63,900,976 | 1.89% |
| 2025-10-20 | 9.55 | 9.55 | 9.44 | 9.51 | 9.24 | qfq | 3,424,920 | 32,479,218 | 0.00% |
| 2025-10-17 | 9.69 | 9.69 | 9.43 | 9.51 | 9.24 | qfq | 6,599,119 | 63,151,376 | -1.96% |
| 2025-10-16 | 9.68 | 9.76 | 9.58 | 9.70 | 9.43 | qfq | 5,000,881 | 48,344,359 | 0.10% |
| 2025-10-15 | 9.54 | 9.73 | 9.48 | 9.69 | 9.42 | qfq | 7,756,601 | 74,947,891 | 1.68% |
| 2025-10-14 | 9.45 | 9.55 | 9.45 | 9.53 | 9.26 | qfq | 3,314,468 | 31,505,358 | 1.06% |
| 2025-10-13 | 9.34 | 9.47 | 9.32 | 9.43 | 9.17 | qfq | 2,910,760 | 27,374,603 | -0.84% |
| 2025-10-10 | 9.35 | 9.53 | 9.32 | 9.51 | 9.24 | qfq | 4,359,783 | 41,322,341 | 1.49% |
| 2025-10-09 | 9.33 | 9.39 | 9.32 | 9.37 | 9.11 | qfq | 3,077,000 | 28,763,320 | 0.43% |
| 2025-09-30 | 9.43 | 9.43 | 9.32 | 9.33 | 9.07 | qfq | 2,197,863 | 20,544,895 | -0.32% |
| 2025-09-29 | 9.32 | 9.39 | 9.24 | 9.36 | 9.10 | qfq | 2,708,118 | 25,248,222 | 0.21% |
| 2025-09-26 | 9.35 | 9.38 | 9.30 | 9.34 | 9.08 | qfq | 2,523,468 | 23,579,647 | 0.11% |
| 2025-09-25 | 9.43 | 9.45 | 9.32 | 9.33 | 9.07 | qfq | 3,578,243 | 33,538,404 | -1.37% |
| 2025-09-24 | 9.41 | 9.47 | 9.38 | 9.46 | 9.19 | qfq | 4,199,560 | 39,585,260 | 0.11% |
| 2025-09-23 | 9.55 | 9.58 | 9.29 | 9.45 | 9.18 | qfq | 4,918,711 | 46,251,270 | -1.36% |
| 2025-09-22 | 9.60 | 9.61 | 9.50 | 9.58 | 9.31 | qfq | 2,801,359 | 26,706,286 | -0.52% |
| 2025-09-19 | 9.52 | 9.63 | 9.50 | 9.63 | 9.36 | qfq | 3,178,407 | 30,355,035 | 1.16% |
| 2025-09-18 | 9.66 | 9.67 | 9.50 | 9.52 | 9.25 | qfq | 4,921,191 | 47,184,471 | -1.35% |
| 2025-09-17 | 9.67 | 9.69 | 9.65 | 9.65 | 9.38 | qfq | 2,575,190 | 24,885,243 | -0.10% |
| 2025-09-16 | 9.62 | 9.66 | 9.62 | 9.66 | 9.39 | qfq | 2,756,927 | 26,585,520 | 0.42% |
| 2025-09-15 | 9.71 | 9.71 | 9.62 | 9.62 | 9.35 | qfq | 3,174,561 | 30,626,232 | -0.72% |
| 2025-09-12 | 9.73 | 9.73 | 9.67 | 9.69 | 9.42 | qfq | 3,604,486 | 34,960,020 | -0.31% |
| 2025-09-11 | 9.69 | 9.72 | 9.62 | 9.72 | 9.45 | qfq | 4,328,910 | 41,828,054 | 0.41% |
| 2025-09-10 | 9.68 | 9.73 | 9.65 | 9.68 | 9.41 | qfq | 3,145,419 | 30,448,235 | -0.10% |
| 2025-09-09 | 9.77 | 9.77 | 9.66 | 9.69 | 9.42 | qfq | 4,025,659 | 39,082,217 | -0.82% |
| 2025-09-08 | 9.74 | 9.79 | 9.71 | 9.77 | 9.50 | qfq | 3,882,279 | 37,867,217 | 0.21% |
| 2025-09-05 | 9.65 | 9.75 | 9.65 | 9.75 | 9.48 | qfq | 3,070,354 | 29,800,897 | 0.62% |
| 2025-09-04 | 9.70 | 9.78 | 9.63 | 9.69 | 9.42 | qfq | 4,155,845 | 40,365,295 | -0.31% |
| 2025-09-03 | 9.88 | 9.89 | 9.72 | 9.72 | 9.45 | qfq | 5,339,205 | 52,260,717 | -1.62% |
| 2025-09-02 | 9.76 | 9.99 | 9.58 | 9.88 | 9.60 | qfq | 12,542,062 | 122,861,410 | 1.33% |
| 2025-09-01 | 9.72 | 9.79 | 9.71 | 9.75 | 9.48 | qfq | 4,182,432 | 40,771,577 | 0.10% |
| 2025-08-29 | 9.82 | 9.85 | 9.71 | 9.74 | 9.47 | qfq | 8,020,330 | 78,419,599 | -0.81% |
| 2025-08-28 | 9.88 | 9.90 | 9.64 | 9.82 | 9.54 | qfq | 8,595,684 | 84,067,996 | -0.20% |
| 2025-08-27 | 9.97 | 9.99 | 9.84 | 9.84 | 9.56 | qfq | 9,235,153 | 91,530,683 | -1.40% |
| 2025-08-26 | 9.93 | 9.99 | 9.90 | 9.98 | 9.70 | qfq | 9,189,031 | 91,561,096 | 0.50% |
| 2025-08-25 | 9.92 | 9.96 | 9.89 | 9.93 | 9.65 | qfq | 7,256,617 | 71,967,733 | 0.40% |
| 2025-08-22 | 9.93 | 9.95 | 9.87 | 9.89 | 9.61 | qfq | 7,551,129 | 74,677,700 | -0.50% |
| 2025-08-21 | 9.94 | 9.97 | 9.92 | 9.94 | 9.66 | qfq | 5,851,043 | 58,189,375 | 0.00% |
| 2025-08-20 | 9.93 | 9.94 | 9.87 | 9.94 | 9.66 | qfq | 4,646,921 | 46,013,655 | 0.00% |
| 2025-08-19 | 9.91 | 9.97 | 9.86 | 9.94 | 9.66 | qfq | 6,436,091 | 63,822,990 | 0.40% |
| 2025-08-18 | 9.86 | 9.91 | 9.84 | 9.90 | 9.62 | qfq | 7,872,568 | 77,858,947 | 0.30% |
| 2025-08-15 | 9.77 | 9.88 | 9.77 | 9.87 | 9.59 | qfq | 4,957,482 | 48,819,071 | 0.82% |
| 2025-08-14 | 9.90 | 9.94 | 9.78 | 9.79 | 9.52 | qfq | 8,028,679 | 79,147,177 | -1.11% |
| 2025-08-13 | 9.97 | 9.97 | 9.90 | 9.90 | 9.62 | qfq | 7,991,399 | 79,312,900 | -0.60% |
| 2025-08-12 | 9.98 | 10.00 | 9.93 | 9.96 | 9.68 | qfq | 6,336,894 | 63,097,194 | -0.40% |
| 2025-08-11 | 10.00 | 10.02 | 9.94 | 10.00 | 9.72 | qfq | 7,807,506 | 77,974,001 | 0.10% |
| 2025-08-08 | 9.96 | 10.01 | 9.94 | 9.99 | 9.71 | qfq | 4,724,960 | 47,126,236 | 0.20% |
| 2025-08-07 | 9.96 | 10.00 | 9.94 | 9.97 | 9.69 | qfq | 4,663,041 | 46,436,818 | -0.10% |
| 2025-08-06 | 10.03 | 10.03 | 9.94 | 9.98 | 9.70 | qfq | 5,773,319 | 57,556,594 | -0.30% |
| 2025-08-05 | 9.96 | 10.01 | 9.95 | 10.01 | 9.73 | qfq | 5,545,632 | 55,360,017 | 0.50% |
| 2025-08-04 | 9.94 | 9.99 | 9.90 | 9.96 | 9.68 | qfq | 7,074,379 | 70,328,550 | -0.60% |
| 2025-08-01 | 10.10 | 10.15 | 9.97 | 10.02 | 9.74 | qfq | 9,296,678 | 93,266,955 | -0.60% |
| 2025-07-31 | 10.42 | 10.42 | 10.02 | 10.08 | 9.80 | qfq | 23,798,765 | 242,580,120 | -4.45% |
| 2025-07-30 | 10.33 | 10.66 | 10.28 | 10.55 | 10.25 | qfq | 26,875,539 | 281,038,090 | 2.63% |
| 2025-07-29 | 10.30 | 10.54 | 10.26 | 10.28 | 9.99 | qfq | 17,143,010 | 177,511,924 | 0.39% |
| 2025-07-28 | 10.30 | 10.32 | 10.19 | 10.24 | 9.95 | qfq | 8,658,390 | 88,477,484 | -0.29% |
| 2025-07-25 | 10.34 | 10.35 | 10.20 | 10.27 | 9.98 | qfq | 12,109,143 | 124,314,156 | -0.58% |
| 2025-07-24 | 10.25 | 10.34 | 10.16 | 10.33 | 10.04 | qfq | 14,162,676 | 145,473,955 | 0.68% |
| 2025-07-23 | 10.25 | 10.45 | 10.23 | 10.26 | 9.97 | qfq | 20,848,900 | 215,415,353 | 0.00% |
| 2025-07-22 | 10.20 | 10.40 | 10.14 | 10.26 | 9.97 | qfq | 26,745,317 | 274,720,884 | 0.49% |
| 2025-07-21 | 10.36 | 10.48 | 10.10 | 10.21 | 9.92 | qfq | 26,811,450 | 273,988,436 | 1.49% |
| 2025-07-18 | 10.03 | 10.07 | 9.98 | 10.06 | 9.78 | qfq | 4,794,279 | 48,004,121 | 0.30% |
| 2025-07-17 | 9.94 | 10.03 | 9.90 | 10.03 | 9.75 | qfq | 7,412,940 | 73,828,138 | 0.80% |
| 2025-07-16 | 9.94 | 10.00 | 9.93 | 9.95 | 9.67 | qfq | 4,833,223 | 48,113,402 | -0.10% |
| 2025-07-15 | 10.10 | 10.13 | 9.91 | 9.96 | 9.68 | qfq | 6,971,220 | 69,676,727 | -1.58% |
| 2025-07-14 | 10.16 | 10.22 | 10.11 | 10.12 | 9.84 | qfq | 8,039,743 | 81,688,701 | -0.59% |
| 2025-07-11 | 10.00 | 10.21 | 9.96 | 10.18 | 9.89 | qfq | 14,217,872 | 143,704,715 | 1.80% |
| 2025-07-10 | 10.00 | 10.05 | 9.93 | 10.00 | 9.72 | qfq | 7,290,150 | 72,802,272 | -2.25% |
| 2025-07-09 | 10.27 | 10.30 | 10.20 | 10.23 | 9.70 | qfq | 8,020,960 | 82,155,970 | -0.49% |
| 2025-07-08 | 10.27 | 10.32 | 10.19 | 10.28 | 9.75 | qfq | 10,138,307 | 104,022,121 | -0.10% |
| 2025-07-07 | 10.11 | 10.29 | 10.09 | 10.29 | 9.76 | qfq | 10,159,074 | 103,808,472 | 1.38% |
| 2025-07-04 | 10.13 | 10.35 | 10.05 | 10.15 | 9.62 | qfq | 10,313,792 | 104,618,696 | 0.40% |
| 2025-07-03 | 10.10 | 10.18 | 10.07 | 10.11 | 9.59 | qfq | 5,950,740 | 60,226,687 | 0.40% |
| 2025-07-02 | 10.10 | 10.16 | 10.04 | 10.07 | 9.55 | qfq | 5,623,724 | 56,745,588 | -0.49% |
| 2025-07-01 | 10.21 | 10.22 | 10.05 | 10.12 | 9.60 | qfq | 8,818,321 | 89,313,346 | -0.98% |
| 2025-06-30 | 10.15 | 10.39 | 10.11 | 10.22 | 9.69 | qfq | 11,853,645 | 120,812,000 | 1.29% |
| 2025-06-27 | 10.09 | 10.37 | 10.07 | 10.09 | 9.57 | qfq | 17,014,857 | 173,169,564 | 1.31% |
| 2025-06-26 | 10.07 | 10.08 | 9.93 | 9.96 | 9.44 | qfq | 6,649,679 | 66,390,405 | -1.09% |
| 2025-06-25 | 10.07 | 10.08 | 9.98 | 10.07 | 9.55 | qfq | 6,797,405 | 68,145,187 | 0.60% |
| 2025-06-24 | 9.92 | 10.04 | 9.89 | 10.01 | 9.49 | qfq | 6,578,874 | 65,671,507 | 0.91% |
| 2025-06-23 | 9.80 | 9.96 | 9.70 | 9.92 | 9.41 | qfq | 6,531,836 | 64,418,331 | 0.61% |
| 2025-06-20 | 9.82 | 10.01 | 9.76 | 9.86 | 9.35 | qfq | 10,780,123 | 106,717,790 | 0.72% |
| 2025-06-19 | 9.80 | 9.87 | 9.71 | 9.79 | 9.28 | qfq | 4,741,019 | 46,372,724 | -0.41% |
| 2025-06-18 | 9.91 | 9.99 | 9.80 | 9.83 | 9.32 | qfq | 5,682,866 | 55,956,057 | -1.31% |
| 2025-06-17 | 10.05 | 10.05 | 9.93 | 9.96 | 9.44 | qfq | 4,801,599 | 47,870,158 | -0.60% |
| 2025-06-16 | 10.07 | 10.14 | 9.98 | 10.02 | 9.50 | qfq | 4,105,277 | 41,215,814 | 0.00% |
| 2025-06-13 | 10.14 | 10.18 | 9.97 | 10.02 | 9.50 | qfq | 7,117,320 | 71,542,904 | -1.67% |
| 2025-06-12 | 10.22 | 10.27 | 10.15 | 10.19 | 9.66 | qfq | 9,779,658 | 99,705,799 | -0.68% |
| 2025-06-11 | 10.25 | 10.31 | 10.16 | 10.26 | 9.73 | qfq | 5,038,500 | 51,659,798 | 0.79% |
| 2025-06-10 | 10.36 | 10.37 | 10.11 | 10.18 | 9.65 | qfq | 8,258,552 | 84,381,801 | -2.02% |
| 2025-06-09 | 10.31 | 10.40 | 10.19 | 10.39 | 9.85 | qfq | 9,664,551 | 99,576,942 | 1.07% |
| 2025-06-06 | 10.30 | 10.35 | 10.25 | 10.28 | 9.75 | qfq | 6,228,590 | 64,108,905 | -0.39% |
| 2025-06-05 | 10.38 | 10.43 | 10.25 | 10.32 | 9.79 | qfq | 5,437,365 | 56,131,085 | -0.67% |
| 2025-06-04 | 10.28 | 10.46 | 10.22 | 10.39 | 9.85 | qfq | 7,269,660 | 74,981,568 | 0.78% |
| 2025-06-03 | 10.15 | 10.40 | 10.15 | 10.31 | 9.78 | qfq | 8,832,580 | 90,647,123 | 0.59% |
| 2025-05-30 | 10.44 | 11.00 | 10.25 | 10.25 | 9.72 | qfq | 19,051,540 | 201,190,543 | -1.06% |
| 2025-05-29 | 10.21 | 10.38 | 10.12 | 10.36 | 9.82 | qfq | 7,167,760 | 73,594,034 | 1.27% |
| 2025-05-28 | 10.44 | 10.55 | 10.20 | 10.23 | 9.70 | qfq | 9,409,420 | 97,330,799 | -2.57% |
| 2025-05-27 | 10.38 | 10.69 | 10.31 | 10.50 | 9.96 | qfq | 11,688,861 | 122,933,525 | 1.45% |
| 2025-05-26 | 10.45 | 10.51 | 10.25 | 10.35 | 9.81 | qfq | 9,443,460 | 97,812,289 | -1.33% |
| 2025-05-23 | 10.54 | 10.98 | 10.36 | 10.49 | 9.95 | qfq | 16,422,420 | 175,100,222 | 0.58% |
| 2025-05-22 | 10.66 | 11.15 | 10.42 | 10.43 | 9.89 | qfq | 16,397,542 | 175,914,329 | -1.60% |
| 2025-05-21 | 10.89 | 10.99 | 10.59 | 10.60 | 10.05 | qfq | 11,020,500 | 118,751,344 | -2.21% |
| 2025-05-20 | 10.70 | 10.88 | 10.60 | 10.84 | 10.28 | qfq | 10,369,341 | 111,629,781 | 1.88% |
| 2025-05-19 | 10.61 | 10.69 | 10.53 | 10.64 | 10.09 | qfq | 7,025,893 | 74,566,197 | 0.28% |
| 2025-05-16 | 10.70 | 10.76 | 10.56 | 10.61 | 10.06 | qfq | 6,891,962 | 73,326,667 | -0.47% |
| 2025-05-15 | 10.72 | 10.78 | 10.58 | 10.66 | 10.11 | qfq | 6,582,610 | 70,016,376 | -0.74% |
| 2025-05-14 | 10.80 | 10.88 | 10.66 | 10.74 | 10.18 | qfq | 9,056,680 | 97,297,727 | -0.74% |
| 2025-05-13 | 10.66 | 10.91 | 10.60 | 10.82 | 10.26 | qfq | 11,682,980 | 125,560,040 | 1.50% |
| 2025-05-12 | 10.40 | 10.74 | 10.37 | 10.66 | 10.11 | qfq | 11,258,824 | 119,030,109 | 0.47% |
| 2025-05-09 | 10.60 | 10.78 | 10.48 | 10.61 | 10.06 | qfq | 13,380,310 | 142,204,746 | 1.43% |
| 2025-05-08 | 10.37 | 10.62 | 10.33 | 10.46 | 9.92 | qfq | 8,116,781 | 84,834,416 | 0.19% |
| 2025-05-07 | 10.54 | 10.58 | 10.37 | 10.44 | 9.90 | qfq | 8,821,192 | 92,351,197 | -0.95% |
| 2025-05-06 | 10.40 | 10.54 | 10.32 | 10.54 | 9.99 | qfq | 8,730,540 | 90,844,212 | 1.74% |
| 2025-04-30 | 10.30 | 10.48 | 10.30 | 10.36 | 9.82 | qfq | 7,196,114 | 74,673,432 | 0.48% |
| 2025-04-29 | 10.35 | 10.40 | 10.19 | 10.31 | 9.78 | qfq | 6,294,542 | 64,842,440 | -0.39% |
| 2025-04-28 | 10.27 | 10.43 | 10.16 | 10.35 | 9.81 | qfq | 7,850,091 | 81,032,743 | 0.39% |
| 2025-04-25 | 10.14 | 10.35 | 10.14 | 10.31 | 9.78 | qfq | 7,581,693 | 77,701,889 | 1.68% |
| 2025-04-24 | 10.23 | 10.27 | 10.12 | 10.14 | 9.61 | qfq | 5,518,204 | 56,207,055 | -0.78% |
| 2025-04-23 | 10.28 | 10.37 | 10.15 | 10.22 | 9.69 | qfq | 7,748,972 | 79,406,564 | -0.68% |
| 2025-04-22 | 10.10 | 10.29 | 10.10 | 10.29 | 9.76 | qfq | 7,962,742 | 81,406,781 | 0.88% |
| 2025-04-21 | 10.25 | 10.34 | 10.14 | 10.20 | 9.67 | qfq | 9,359,141 | 95,665,426 | -0.20% |
| 2025-04-18 | 9.88 | 10.24 | 9.81 | 10.22 | 9.69 | qfq | 14,516,204 | 146,547,985 | 3.44% |
| 2025-04-17 | 9.89 | 10.00 | 9.87 | 9.88 | 9.37 | qfq | 5,761,340 | 57,257,902 | -0.70% |
| 2025-04-16 | 9.99 | 10.13 | 9.75 | 9.95 | 9.43 | qfq | 9,847,344 | 97,842,988 | -1.00% |
| 2025-04-15 | 9.65 | 10.18 | 9.54 | 10.05 | 9.53 | qfq | 14,314,459 | 141,669,809 | 4.25% |
| 2025-04-14 | 9.65 | 9.74 | 9.61 | 9.64 | 9.14 | qfq | 4,117,100 | 39,827,554 | 0.42% |
| 2025-04-11 | 9.55 | 9.70 | 9.55 | 9.60 | 9.10 | qfq | 6,094,340 | 58,635,656 | -0.31% |
| 2025-04-10 | 9.65 | 9.81 | 9.55 | 9.63 | 9.13 | qfq | 10,618,038 | 102,682,249 | 1.16% |
| 2025-04-09 | 9.30 | 9.58 | 9.09 | 9.52 | 9.03 | qfq | 7,633,939 | 71,434,868 | 0.95% |
| 2025-04-08 | 9.07 | 9.53 | 9.07 | 9.43 | 8.94 | qfq | 10,280,259 | 96,191,800 | 3.97% |
| 2025-04-07 | 9.73 | 9.77 | 9.07 | 9.07 | 8.60 | qfq | 15,144,805 | 141,769,517 | -10.02% |
| 2025-04-03 | 9.80 | 10.08 | 9.77 | 10.08 | 9.56 | qfq | 10,309,740 | 103,054,919 | 2.44% |
| 2025-04-02 | 10.01 | 10.02 | 9.81 | 9.84 | 9.33 | qfq | 5,974,440 | 59,108,508 | -2.09% |
| 2025-04-01 | 9.83 | 10.10 | 9.75 | 10.05 | 9.53 | qfq | 8,905,501 | 88,857,575 | 2.55% |
| 2025-03-31 | 9.70 | 9.86 | 9.66 | 9.80 | 9.29 | qfq | 5,999,840 | 58,556,760 | 1.03% |
| 2025-03-28 | 9.89 | 9.93 | 9.70 | 9.70 | 9.20 | qfq | 5,338,440 | 52,140,279 | -2.12% |
| 2025-03-27 | 9.96 | 10.01 | 9.89 | 9.91 | 9.40 | qfq | 3,426,360 | 34,058,484 | -0.80% |
| 2025-03-26 | 9.93 | 10.00 | 9.88 | 9.99 | 9.47 | qfq | 3,808,520 | 37,935,575 | 0.50% |
| 2025-03-25 | 10.00 | 10.05 | 9.83 | 9.94 | 9.43 | qfq | 4,985,760 | 49,457,572 | -0.90% |
| 2025-03-24 | 9.95 | 10.05 | 9.70 | 10.03 | 9.51 | qfq | 7,951,561 | 78,918,398 | 0.80% |
| 2025-03-21 | 9.95 | 10.04 | 9.90 | 9.95 | 9.43 | qfq | 4,953,860 | 49,330,386 | -0.40% |
| 2025-03-20 | 10.00 | 10.07 | 9.96 | 9.99 | 9.47 | qfq | 3,753,980 | 37,557,863 | -0.60% |
| 2025-03-19 | 10.03 | 10.07 | 9.96 | 10.05 | 9.53 | qfq | 3,941,400 | 39,517,044 | 0.10% |
| 2025-03-18 | 9.98 | 10.04 | 9.95 | 10.04 | 9.52 | qfq | 4,187,321 | 41,874,444 | 0.40% |
| 2025-03-17 | 9.94 | 10.06 | 9.91 | 10.00 | 9.48 | qfq | 5,930,579 | 59,219,138 | 0.40% |
| 2025-03-14 | 9.85 | 9.98 | 9.82 | 9.96 | 9.44 | qfq | 6,486,199 | 64,279,365 | 0.81% |
| 2025-03-13 | 9.98 | 9.98 | 9.71 | 9.88 | 9.37 | qfq | 6,182,440 | 60,663,920 | -0.70% |
| 2025-03-12 | 10.00 | 10.00 | 9.88 | 9.95 | 9.43 | qfq | 4,372,715 | 43,469,950 | 0.10% |
| 2025-03-11 | 9.90 | 9.96 | 9.83 | 9.94 | 9.43 | qfq | 5,127,540 | 50,759,058 | 0.00% |
| 2025-03-10 | 10.08 | 10.09 | 9.91 | 9.94 | 9.43 | qfq | 6,492,770 | 64,688,429 | -1.88% |
| 2025-03-07 | 10.15 | 10.43 | 10.06 | 10.13 | 9.61 | qfq | 8,728,740 | 89,017,732 | 0.40% |
| 2025-03-06 | 9.98 | 10.18 | 9.94 | 10.09 | 9.57 | qfq | 7,558,360 | 76,262,782 | 1.20% |
| 2025-03-05 | 10.02 | 10.03 | 9.87 | 9.97 | 9.45 | qfq | 3,969,801 | 39,421,598 | -0.40% |
| 2025-03-04 | 9.87 | 10.02 | 9.85 | 10.01 | 9.49 | qfq | 3,703,922 | 36,883,101 | 0.81% |
| 2025-03-03 | 10.02 | 10.03 | 9.88 | 9.93 | 9.42 | qfq | 6,197,321 | 61,670,093 | 0.00% |
| 2025-02-28 | 10.03 | 10.13 | 9.90 | 9.93 | 9.42 | qfq | 7,185,460 | 71,894,677 | -1.10% |
| 2025-02-27 | 10.16 | 10.23 | 9.88 | 10.04 | 9.52 | qfq | 9,506,671 | 94,992,197 | -1.28% |
| 2025-02-26 | 10.10 | 10.28 | 10.10 | 10.17 | 9.64 | qfq | 9,866,161 | 100,391,129 | -0.10% |
| 2025-02-25 | 10.25 | 10.41 | 10.10 | 10.18 | 9.65 | qfq | 17,374,009 | 178,280,501 | -3.87% |
| 2025-02-24 | 10.81 | 11.00 | 10.59 | 10.59 | 10.04 | qfq | 18,224,098 | 196,210,154 | -0.84% |
| 2025-02-21 | 10.71 | 10.98 | 10.45 | 10.68 | 10.13 | qfq | 28,092,084 | 303,098,883 | -0.28% |
| 2025-02-20 | 10.40 | 11.36 | 10.27 | 10.71 | 10.16 | qfq | 32,993,641 | 357,611,006 | 3.58% |
| 2025-02-19 | 10.17 | 10.58 | 10.06 | 10.34 | 9.80 | qfq | 19,436,784 | 199,798,511 | 1.77% |
| 2025-02-18 | 10.15 | 10.59 | 9.99 | 10.16 | 9.63 | qfq | 20,519,835 | 210,625,318 | 1.50% |
| 2025-02-17 | 9.86 | 10.35 | 9.69 | 10.01 | 9.49 | qfq | 13,585,761 | 136,589,669 | 2.77% |
| 2025-02-14 | 9.79 | 9.87 | 9.63 | 9.74 | 9.24 | qfq | 8,309,214 | 80,893,341 | -1.32% |
| 2025-02-13 | 10.23 | 10.35 | 9.85 | 9.87 | 9.36 | qfq | 13,305,421 | 133,519,261 | -3.05% |
| 2025-02-12 | 9.93 | 10.76 | 9.88 | 10.18 | 9.65 | qfq | 24,678,227 | 254,964,127 | 3.04% |
| 2025-02-11 | 9.60 | 10.13 | 9.55 | 9.88 | 9.37 | qfq | 16,158,420 | 159,162,861 | 2.38% |
| 2025-02-10 | 9.28 | 9.80 | 9.24 | 9.65 | 9.15 | qfq | 11,417,710 | 109,028,421 | 3.99% |
| 2025-02-07 | 9.32 | 9.33 | 9.18 | 9.28 | 8.80 | qfq | 5,582,774 | 51,788,016 | 0.00% |
| 2025-02-06 | 9.28 | 9.29 | 9.19 | 9.28 | 8.80 | qfq | 3,076,951 | 28,433,164 | 0.43% |
| 2025-02-05 | 9.35 | 9.35 | 9.18 | 9.24 | 8.76 | qfq | 3,022,800 | 27,980,819 | -0.43% |
| 2025-01-27 | 9.17 | 9.38 | 9.17 | 9.28 | 8.80 | qfq | 4,177,156 | 38,874,115 | 1.09% |
| 2025-01-24 | 9.12 | 9.19 | 9.01 | 9.18 | 8.70 | qfq | 2,817,655 | 25,650,631 | 1.10% |
| 2025-01-23 | 9.08 | 9.18 | 9.06 | 9.08 | 8.61 | qfq | 2,702,780 | 24,668,015 | 0.55% |
| 2025-01-22 | 9.05 | 9.06 | 8.95 | 9.03 | 8.56 | qfq | 1,747,040 | 15,769,421 | -0.44% |
| 2025-01-21 | 9.13 | 9.15 | 9.01 | 9.07 | 8.60 | qfq | 1,713,580 | 15,517,336 | -0.44% |
| 2025-01-20 | 9.12 | 9.15 | 9.02 | 9.11 | 8.64 | qfq | 2,621,113 | 23,850,689 | 0.55% |
| 2025-01-17 | 9.10 | 9.12 | 9.02 | 9.06 | 8.59 | qfq | 2,015,360 | 18,267,274 | -0.44% |
| 2025-01-16 | 9.09 | 9.17 | 9.01 | 9.10 | 8.63 | qfq | 2,425,380 | 22,077,001 | 0.11% |
| 2025-01-15 | 9.11 | 9.15 | 9.06 | 9.09 | 8.62 | qfq | 2,076,160 | 18,899,864 | -0.22% |
| 2025-01-14 | 8.87 | 9.23 | 8.87 | 9.11 | 8.64 | qfq | 5,011,140 | 45,565,860 | 2.71% |
| 2025-01-13 | 8.75 | 8.88 | 8.67 | 8.87 | 8.41 | qfq | 2,387,528 | 20,999,421 | 0.34% |
| 2025-01-10 | 8.87 | 9.03 | 8.81 | 8.84 | 8.38 | qfq | 3,633,300 | 32,355,213 | -0.45% |
| 2025-01-09 | 8.92 | 8.92 | 8.83 | 8.88 | 8.42 | qfq | 1,912,113 | 16,969,996 | -0.56% |
| 2025-01-08 | 8.97 | 8.98 | 8.75 | 8.93 | 8.47 | qfq | 2,753,688 | 24,468,654 | -0.33% |
| 2025-01-07 | 8.84 | 8.97 | 8.81 | 8.96 | 8.50 | qfq | 1,988,607 | 17,667,439 | 1.13% |
| 2025-01-06 | 8.78 | 8.90 | 8.60 | 8.86 | 8.40 | qfq | 3,198,746 | 28,111,992 | 0.91% |
| 2025-01-03 | 9.15 | 9.17 | 8.77 | 8.78 | 8.33 | qfq | 5,359,240 | 47,807,025 | -3.62% |
| 2025-01-02 | 9.28 | 9.42 | 9.01 | 9.11 | 8.64 | qfq | 5,137,387 | 47,314,343 | -1.83% |
| 2024-12-31 | 9.40 | 9.49 | 9.24 | 9.28 | 8.80 | qfq | 4,450,198 | 41,636,009 | -1.28% |
| 2024-12-30 | 9.45 | 9.62 | 9.29 | 9.40 | 8.91 | qfq | 4,929,240 | 46,484,001 | -0.84% |
| 2024-12-27 | 9.31 | 9.52 | 9.27 | 9.48 | 8.99 | qfq | 4,214,065 | 39,768,431 | 1.94% |
| 2024-12-26 | 9.25 | 9.42 | 9.25 | 9.30 | 8.82 | qfq | 2,885,393 | 26,914,854 | 0.32% |
| 2024-12-25 | 9.60 | 9.63 | 9.20 | 9.27 | 8.79 | qfq | 6,710,880 | 62,659,347 | -4.04% |
| 2024-12-24 | 9.55 | 9.66 | 9.48 | 9.66 | 9.16 | qfq | 4,498,354 | 43,085,826 | 1.90% |
| 2024-12-23 | 9.59 | 9.72 | 9.44 | 9.48 | 8.99 | qfq | 6,234,320 | 59,469,628 | -1.25% |
| 2024-12-20 | 9.67 | 9.73 | 9.56 | 9.60 | 9.10 | qfq | 6,430,380 | 61,904,842 | -1.13% |
| 2024-12-19 | 10.00 | 10.03 | 9.65 | 9.71 | 9.21 | qfq | 10,299,970 | 100,604,579 | -3.00% |
| 2024-12-18 | 9.46 | 10.38 | 9.36 | 10.01 | 9.49 | qfq | 19,708,390 | 196,876,013 | 6.04% |
| 2024-12-17 | 9.82 | 9.85 | 9.38 | 9.44 | 8.95 | qfq | 9,374,318 | 89,368,671 | -4.26% |
| 2024-12-16 | 9.85 | 9.98 | 9.79 | 9.86 | 9.35 | qfq | 7,567,460 | 74,703,904 | -0.50% |
| 2024-12-13 | 10.23 | 10.24 | 9.88 | 9.91 | 9.40 | qfq | 12,149,620 | 121,913,030 | -3.69% |
| 2024-12-12 | 10.25 | 10.45 | 10.22 | 10.29 | 9.76 | qfq | 10,455,727 | 107,795,019 | 0.39% |
| 2024-12-11 | 10.00 | 10.32 | 9.95 | 10.25 | 9.72 | qfq | 12,101,478 | 123,063,747 | 1.79% |
| 2024-12-10 | 10.33 | 10.46 | 10.06 | 10.07 | 9.55 | qfq | 12,407,993 | 126,633,577 | -0.49% |
| 2024-12-09 | 9.96 | 10.39 | 9.96 | 10.12 | 9.60 | qfq | 12,372,620 | 125,504,739 | 1.20% |
| 2024-12-06 | 9.81 | 10.04 | 9.75 | 10.00 | 9.48 | qfq | 9,093,854 | 90,291,305 | 2.15% |
| 2024-12-05 | 9.69 | 9.83 | 9.66 | 9.79 | 9.28 | qfq | 7,519,750 | 73,244,226 | 0.31% |
| 2024-12-04 | 10.00 | 10.16 | 9.72 | 9.76 | 9.25 | qfq | 10,843,800 | 107,583,572 | -2.98% |
| 2024-12-03 | 10.08 | 10.19 | 9.97 | 10.06 | 9.54 | qfq | 10,044,381 | 100,996,229 | 0.80% |
| 2024-12-02 | 10.00 | 10.09 | 9.88 | 9.98 | 9.46 | qfq | 12,868,134 | 128,232,972 | -0.30% |
| 2024-11-29 | 9.94 | 10.30 | 9.77 | 10.01 | 9.49 | qfq | 14,875,294 | 149,413,344 | -0.50% |
| 2024-11-28 | 9.68 | 10.33 | 9.63 | 10.06 | 9.54 | qfq | 19,224,195 | 191,453,266 | 3.39% |
| 2024-11-27 | 9.90 | 9.98 | 9.42 | 9.73 | 9.23 | qfq | 16,949,260 | 163,627,713 | -2.80% |
| 2024-11-26 | 10.48 | 10.48 | 9.95 | 10.01 | 9.49 | qfq | 24,880,415 | 252,106,937 | -7.06% |
| 2024-11-25 | 9.78 | 10.77 | 9.48 | 10.77 | 10.21 | qfq | 37,206,511 | 376,401,485 | 10.01% |
| 2024-11-22 | 9.35 | 10.20 | 9.31 | 9.79 | 9.28 | qfq | 26,620,221 | 261,528,155 | 5.04% |
| 2024-11-21 | 9.36 | 9.41 | 9.23 | 9.32 | 8.84 | qfq | 3,143,860 | 29,253,995 | -0.53% |
| 2024-11-20 | 9.30 | 9.38 | 9.19 | 9.37 | 8.88 | qfq | 4,895,314 | 45,442,705 | 0.75% |
| 2024-11-19 | 9.09 | 9.35 | 9.06 | 9.30 | 8.82 | qfq | 5,960,140 | 54,786,336 | 2.42% |
| 2024-11-18 | 9.15 | 9.32 | 9.06 | 9.08 | 8.61 | qfq | 5,679,400 | 52,245,541 | -0.87% |
| 2024-11-15 | 9.27 | 9.41 | 9.15 | 9.16 | 8.69 | qfq | 3,906,543 | 36,366,341 | -1.40% |
| 2024-11-14 | 9.48 | 9.55 | 9.27 | 9.29 | 8.81 | qfq | 5,276,460 | 49,539,686 | -2.52% |
| 2024-11-13 | 9.60 | 9.71 | 9.39 | 9.53 | 9.04 | qfq | 6,627,590 | 63,301,081 | -0.52% |
| 2024-11-12 | 9.59 | 9.72 | 9.48 | 9.58 | 9.08 | qfq | 7,529,940 | 72,252,512 | -0.42% |
| 2024-11-11 | 9.65 | 9.77 | 9.47 | 9.62 | 9.12 | qfq | 6,452,885 | 61,766,754 | -0.31% |
| 2024-11-08 | 9.82 | 9.83 | 9.53 | 9.65 | 9.15 | qfq | 9,382,284 | 90,498,426 | 0.21% |
| 2024-11-07 | 9.41 | 9.65 | 9.33 | 9.63 | 9.13 | qfq | 9,318,861 | 89,029,886 | 2.77% |
| 2024-11-06 | 9.48 | 9.50 | 9.33 | 9.37 | 8.88 | qfq | 7,229,566 | 68,012,268 | -1.37% |
| 2024-11-05 | 9.46 | 9.53 | 9.40 | 9.50 | 9.01 | qfq | 7,924,030 | 75,029,242 | 0.42% |
| 2024-11-04 | 9.49 | 9.57 | 9.36 | 9.46 | 8.97 | qfq | 4,745,200 | 44,829,907 | 0.53% |
| 2024-11-01 | 9.45 | 9.58 | 9.18 | 9.41 | 8.92 | qfq | 8,081,500 | 75,834,718 | -1.47% |
| 2024-10-31 | 9.46 | 9.59 | 9.44 | 9.55 | 9.06 | qfq | 7,633,060 | 72,689,358 | 0.63% |
| 2024-10-30 | 9.52 | 9.55 | 9.31 | 9.49 | 9.00 | qfq | 6,554,080 | 61,646,508 | -0.32% |
| 2024-10-29 | 9.71 | 9.77 | 9.46 | 9.52 | 9.03 | qfq | 12,051,181 | 115,137,900 | -2.96% |
| 2024-10-28 | 9.60 | 10.05 | 9.55 | 9.81 | 9.30 | qfq | 16,317,787 | 159,528,548 | 4.25% |
| 2024-10-25 | 9.23 | 9.50 | 9.23 | 9.41 | 8.92 | qfq | 8,933,194 | 83,684,448 | 2.62% |
| 2024-10-24 | 9.37 | 9.39 | 9.14 | 9.17 | 8.69 | qfq | 7,400,470 | 68,094,782 | -2.24% |
| 2024-10-23 | 9.21 | 9.54 | 9.17 | 9.38 | 8.89 | qfq | 13,966,636 | 130,849,158 | 2.29% |
| 2024-10-22 | 8.86 | 9.19 | 8.86 | 9.17 | 8.69 | qfq | 10,851,675 | 98,377,384 | 2.80% |
| 2024-10-21 | 8.85 | 8.92 | 8.74 | 8.92 | 8.46 | qfq | 8,378,665 | 74,035,611 | 0.79% |
| 2024-10-18 | 8.83 | 8.95 | 8.64 | 8.85 | 8.39 | qfq | 8,718,714 | 76,567,511 | 0.57% |
| 2024-10-17 | 9.06 | 9.11 | 8.80 | 8.80 | 8.34 | qfq | 10,277,839 | 91,480,369 | -2.87% |
| 2024-10-16 | 8.97 | 9.20 | 8.90 | 9.06 | 8.59 | qfq | 13,930,812 | 126,264,725 | 3.31% |
| 2024-10-15 | 8.78 | 9.01 | 8.68 | 8.77 | 8.32 | qfq | 7,860,643 | 69,473,495 | -0.45% |
| 2024-10-14 | 8.73 | 8.84 | 8.56 | 8.81 | 8.35 | qfq | 7,988,434 | 69,717,608 | 1.61% |
| 2024-10-11 | 8.88 | 8.91 | 8.53 | 8.67 | 8.22 | qfq | 7,191,584 | 62,773,147 | -3.45% |
| 2024-10-10 | 8.59 | 9.10 | 8.53 | 8.98 | 8.51 | qfq | 12,455,881 | 110,449,790 | 4.91% |
| 2024-10-09 | 9.20 | 9.20 | 8.52 | 8.56 | 8.12 | qfq | 12,799,424 | 112,525,553 | -8.25% |
| 2024-10-08 | 9.99 | 9.99 | 8.88 | 9.33 | 8.85 | qfq | 21,620,982 | 203,431,449 | 2.53% |
| 2024-09-30 | 8.64 | 9.23 | 8.44 | 9.10 | 8.63 | qfq | 18,941,708 | 168,104,947 | 7.82% |
| 2024-09-27 | 8.21 | 8.45 | 8.20 | 8.44 | 8.00 | qfq | 6,428,415 | 53,461,410 | 3.43% |
| 2024-09-26 | 8.02 | 8.16 | 7.99 | 8.16 | 7.74 | qfq | 6,788,582 | 54,832,512 | 1.12% |
| 2024-09-25 | 8.06 | 8.26 | 8.01 | 8.07 | 7.65 | qfq | 6,030,313 | 49,077,622 | 1.25% |
| 2024-09-24 | 7.85 | 7.98 | 7.81 | 7.97 | 7.56 | qfq | 3,747,987 | 29,650,244 | 2.31% |
| 2024-09-23 | 7.75 | 7.82 | 7.73 | 7.79 | 7.39 | qfq | 1,572,040 | 12,241,636 | 0.13% |
| 2024-09-20 | 7.86 | 7.87 | 7.74 | 7.78 | 7.38 | qfq | 1,710,000 | 13,304,715 | -0.77% |
| 2024-09-19 | 7.80 | 7.88 | 7.78 | 7.84 | 7.43 | qfq | 2,708,827 | 21,241,846 | 1.16% |
| 2024-09-18 | 7.77 | 7.80 | 7.64 | 7.75 | 7.35 | qfq | 2,070,313 | 15,972,265 | -0.77% |
| 2024-09-13 | 7.79 | 7.82 | 7.71 | 7.81 | 7.41 | qfq | 2,513,923 | 19,558,939 | 0.64% |
| 2024-09-12 | 7.61 | 7.81 | 7.61 | 7.76 | 7.36 | qfq | 3,113,800 | 24,152,110 | 1.31% |
| 2024-09-11 | 7.77 | 7.77 | 7.62 | 7.66 | 7.26 | qfq | 1,641,700 | 12,605,350 | -0.91% |
| 2024-09-10 | 7.67 | 7.75 | 7.61 | 7.73 | 7.33 | qfq | 2,147,142 | 16,532,407 | 0.78% |
| 2024-09-09 | 7.57 | 7.69 | 7.51 | 7.67 | 7.27 | qfq | 2,180,574 | 16,595,338 | 0.66% |
| 2024-09-06 | 7.66 | 7.73 | 7.58 | 7.62 | 7.23 | qfq | 2,977,740 | 22,789,292 | -1.68% |
| 2024-09-05 | 7.56 | 7.82 | 7.53 | 7.75 | 7.35 | qfq | 3,954,122 | 30,462,348 | 3.06% |
| 2024-09-04 | 7.54 | 7.61 | 7.51 | 7.52 | 7.13 | qfq | 1,460,400 | 11,032,343 | -0.66% |
| 2024-09-03 | 7.50 | 7.60 | 7.47 | 7.57 | 7.18 | qfq | 1,752,680 | 13,225,554 | 0.66% |
| 2024-09-02 | 7.63 | 7.67 | 7.48 | 7.52 | 7.13 | qfq | 2,349,300 | 17,817,471 | -1.44% |
| 2024-08-30 | 7.65 | 7.73 | 7.51 | 7.63 | 7.23 | qfq | 3,197,002 | 24,431,872 | 0.53% |
| 2024-08-29 | 7.47 | 7.62 | 7.46 | 7.59 | 7.20 | qfq | 2,640,582 | 20,019,247 | 1.61% |
| 2024-08-28 | 7.45 | 7.53 | 7.38 | 7.47 | 7.08 | qfq | 1,659,742 | 12,379,355 | 0.27% |
| 2024-08-27 | 7.68 | 7.71 | 7.43 | 7.45 | 7.06 | qfq | 2,778,341 | 20,946,420 | -3.12% |
| 2024-08-26 | 7.54 | 7.71 | 7.53 | 7.69 | 7.29 | qfq | 1,790,041 | 13,724,580 | 1.32% |
| 2024-08-23 | 7.70 | 7.72 | 7.52 | 7.59 | 7.20 | qfq | 2,228,280 | 16,893,558 | -1.30% |
| 2024-08-22 | 7.78 | 7.82 | 7.60 | 7.69 | 7.29 | qfq | 1,784,860 | 13,775,388 | -1.28% |
| 2024-08-21 | 7.95 | 7.97 | 7.72 | 7.79 | 7.39 | qfq | 2,387,200 | 18,679,605 | -1.39% |
| 2024-08-20 | 7.94 | 7.94 | 7.68 | 7.90 | 7.49 | qfq | 3,334,841 | 26,012,613 | -0.38% |
| 2024-08-19 | 8.07 | 8.10 | 7.90 | 7.93 | 7.52 | qfq | 3,067,663 | 24,547,519 | -1.98% |
| 2024-08-16 | 8.27 | 8.38 | 8.07 | 8.09 | 7.67 | qfq | 3,319,960 | 27,258,397 | -31.90% |
| 2024-08-15 | 11.80 | 11.91 | 11.74 | 11.88 | 7.91 | qfq | 2,782,034 | 32,991,895 | 0.08% |
| 2024-08-14 | 11.75 | 11.89 | 11.69 | 11.87 | 7.90 | qfq | 3,032,900 | 35,868,634 | 1.28% |
| 2024-08-13 | 11.64 | 11.77 | 11.51 | 11.72 | 7.80 | qfq | 1,932,700 | 22,505,328 | 0.09% |
| 2024-08-12 | 11.67 | 11.81 | 11.67 | 11.71 | 7.80 | qfq | 1,607,273 | 18,871,190 | 0.34% |
| 2024-08-09 | 11.80 | 11.88 | 11.65 | 11.67 | 7.77 | qfq | 1,615,200 | 18,899,918 | -0.09% |
| 2024-08-08 | 11.73 | 11.74 | 11.59 | 11.68 | 7.78 | qfq | 1,103,180 | 12,885,289 | -0.34% |
| 2024-08-07 | 11.69 | 11.79 | 11.61 | 11.72 | 7.80 | qfq | 1,479,506 | 17,339,518 | 0.34% |
| 2024-08-06 | 11.55 | 11.68 | 11.55 | 11.68 | 7.78 | qfq | 1,344,301 | 15,632,276 | 1.13% |
| 2024-08-05 | 11.49 | 11.79 | 11.49 | 11.55 | 7.69 | qfq | 2,848,800 | 33,105,264 | -0.86% |
| 2024-08-02 | 11.79 | 11.80 | 11.64 | 11.65 | 7.76 | qfq | 2,008,100 | 23,539,143 | -1.69% |
| 2024-08-01 | 11.87 | 11.93 | 11.79 | 11.85 | 7.89 | qfq | 2,339,701 | 27,728,239 | -0.59% |
| 2024-07-31 | 11.75 | 11.92 | 11.67 | 11.92 | 7.94 | qfq | 3,445,501 | 40,841,434 | 1.45% |
| 2024-07-30 | 11.58 | 11.82 | 11.54 | 11.75 | 7.82 | qfq | 2,530,400 | 29,635,739 | 1.21% |
| 2024-07-29 | 11.60 | 11.69 | 11.41 | 11.61 | 7.73 | qfq | 2,311,500 | 26,731,956 | -0.77% |
| 2024-07-26 | 11.78 | 11.84 | 11.61 | 11.70 | 7.79 | qfq | 2,558,800 | 29,996,632 | -0.68% |
| 2024-07-25 | 11.54 | 11.91 | 11.36 | 11.78 | 7.84 | qfq | 4,212,533 | 49,305,737 | 1.73% |
| 2024-07-24 | 11.30 | 11.66 | 11.20 | 11.58 | 7.71 | qfq | 3,494,600 | 40,151,200 | 0.17% |
| 2024-07-23 | 11.87 | 12.02 | 11.52 | 11.56 | 7.70 | qfq | 5,208,173 | 61,346,208 | 0.35% |
| 2024-07-22 | 11.41 | 11.57 | 11.35 | 11.52 | 7.67 | qfq | 1,683,373 | 19,312,849 | 0.96% |
| 2024-07-19 | 11.32 | 11.52 | 11.28 | 11.41 | 7.60 | qfq | 1,804,173 | 20,623,638 | -0.26% |
| 2024-07-18 | 11.40 | 11.44 | 11.14 | 11.44 | 7.62 | qfq | 2,675,809 | 30,158,820 | 0.00% |
| 2024-07-17 | 11.39 | 11.49 | 11.31 | 11.44 | 7.62 | qfq | 2,097,800 | 23,942,830 | 0.09% |
| 2024-07-16 | 11.63 | 11.64 | 11.40 | 11.43 | 7.61 | qfq | 2,085,500 | 23,912,045 | -1.80% |
| 2024-07-15 | 11.74 | 11.74 | 11.58 | 11.64 | 7.75 | qfq | 1,368,000 | 15,926,648 | -1.02% |
| 2024-07-12 | 11.83 | 11.94 | 11.71 | 11.76 | 7.83 | qfq | 1,795,350 | 21,211,469 | -1.09% |
| 2024-07-11 | 11.72 | 11.92 | 11.65 | 11.89 | 7.92 | qfq | 3,069,100 | 36,310,985 | 2.59% |
| 2024-07-10 | 11.65 | 11.85 | 11.55 | 11.59 | 7.72 | qfq | 2,131,250 | 24,918,895 | -1.45% |
| 2024-07-09 | 11.63 | 11.78 | 11.27 | 11.76 | 7.83 | qfq | 4,290,717 | 49,369,499 | 0.94% |
| 2024-07-08 | 12.05 | 12.29 | 11.64 | 11.65 | 7.76 | qfq | 3,683,000 | 43,895,144 | -2.84% |
| 2024-07-05 | 12.06 | 12.11 | 11.87 | 11.99 | 7.98 | qfq | 2,379,400 | 28,528,302 | -0.42% |
| 2024-07-04 | 12.43 | 12.47 | 12.03 | 12.04 | 8.02 | qfq | 3,431,400 | 41,771,182 | -2.82% |
| 2024-07-03 | 12.57 | 12.62 | 12.33 | 12.39 | 8.25 | qfq | 3,384,300 | 42,142,366 | -2.21% |
| 2024-07-02 | 12.70 | 12.75 | 12.53 | 12.67 | 8.44 | qfq | 3,559,200 | 44,965,276 | -1.02% |
| 2024-07-01 | 12.53 | 12.96 | 12.53 | 12.80 | 8.52 | qfq | 4,243,600 | 54,303,773 | 1.27% |
| 2024-06-28 | 12.48 | 12.82 | 12.33 | 12.64 | 8.42 | qfq | 5,050,373 | 63,639,400 | 0.48% |
| 2024-06-27 | 12.80 | 13.07 | 12.56 | 12.58 | 8.38 | qfq | 4,944,601 | 63,266,561 | -2.86% |
| 2024-06-26 | 13.20 | 13.20 | 12.60 | 12.95 | 8.62 | qfq | 7,180,200 | 92,331,495 | -2.19% |
| 2024-06-25 | 13.41 | 13.69 | 13.21 | 13.24 | 8.82 | qfq | 6,812,701 | 91,254,601 | -2.72% |
| 2024-06-24 | 13.60 | 13.77 | 12.95 | 13.61 | 9.06 | qfq | 11,828,101 | 158,408,754 | 0.89% |
| 2024-06-21 | 12.92 | 13.49 | 12.92 | 13.49 | 8.98 | qfq | 10,486,830 | 139,353,985 | 4.09% |
| 2024-06-20 | 13.03 | 13.25 | 12.80 | 12.96 | 8.63 | qfq | 5,295,900 | 68,960,609 | -0.61% |
| 2024-06-19 | 12.86 | 13.29 | 12.86 | 13.04 | 8.68 | qfq | 7,238,132 | 94,732,862 | 2.03% |
| 2024-06-18 | 12.80 | 13.00 | 12.72 | 12.78 | 8.51 | qfq | 3,314,400 | 42,586,305 | 0.16% |
| 2024-06-17 | 12.63 | 12.95 | 12.47 | 12.76 | 8.50 | qfq | 4,262,011 | 54,482,987 | 1.43% |
| 2024-06-14 | 12.40 | 12.70 | 12.26 | 12.58 | 8.38 | qfq | 3,602,100 | 45,213,525 | 1.45% |
| 2024-06-13 | 12.29 | 12.45 | 12.20 | 12.40 | 8.26 | qfq | 2,866,000 | 35,309,188 | 0.49% |
| 2024-06-12 | 12.22 | 12.43 | 12.21 | 12.34 | 8.22 | qfq | 2,075,800 | 25,667,000 | 0.24% |
| 2024-06-11 | 12.53 | 12.56 | 12.16 | 12.31 | 8.20 | qfq | 3,585,400 | 44,092,974 | -2.76% |
| 2024-06-07 | 12.26 | 12.72 | 12.26 | 12.66 | 8.43 | qfq | 4,498,701 | 56,193,401 | 3.26% |
| 2024-06-06 | 12.75 | 12.78 | 12.10 | 12.26 | 8.16 | qfq | 5,893,501 | 72,842,163 | -3.39% |
| 2024-06-05 | 12.80 | 12.82 | 12.66 | 12.69 | 8.45 | qfq | 2,421,100 | 30,793,286 | -1.55% |
| 2024-06-04 | 12.92 | 12.92 | 12.67 | 12.89 | 8.58 | qfq | 3,445,900 | 44,134,768 | 0.08% |
| 2024-06-03 | 13.22 | 13.38 | 12.71 | 12.88 | 8.58 | qfq | 5,850,736 | 76,059,148 | -4.02% |
| 2024-05-31 | 13.04 | 13.49 | 12.89 | 13.42 | 8.94 | qfq | 7,364,807 | 97,211,706 | 3.31% |
| 2024-05-30 | 13.06 | 13.27 | 12.85 | 12.99 | 8.65 | qfq | 4,674,100 | 60,897,107 | -0.99% |
| 2024-05-29 | 13.27 | 13.38 | 13.03 | 13.12 | 8.74 | qfq | 5,975,100 | 78,652,991 | -2.02% |
| 2024-05-28 | 13.63 | 13.81 | 13.35 | 13.39 | 8.92 | qfq | 4,060,430 | 54,900,784 | -2.62% |
| 2024-05-27 | 13.58 | 13.83 | 13.22 | 13.75 | 9.16 | qfq | 6,163,400 | 83,534,943 | 0.59% |
| 2024-05-24 | 13.79 | 13.95 | 13.56 | 13.67 | 9.10 | qfq | 4,720,400 | 65,120,175 | -1.23% |
| 2024-05-23 | 13.98 | 14.10 | 13.69 | 13.84 | 9.22 | qfq | 5,005,000 | 69,476,175 | -1.42% |
| 2024-05-22 | 13.79 | 14.04 | 13.72 | 14.04 | 9.35 | qfq | 5,675,205 | 78,916,565 | 1.81% |
| 2024-05-21 | 13.85 | 14.25 | 13.74 | 13.79 | 9.18 | qfq | 5,864,062 | 81,848,718 | -1.15% |
| 2024-05-20 | 13.45 | 13.99 | 13.42 | 13.95 | 9.29 | qfq | 9,762,056 | 134,694,093 | 3.72% |
| 2024-05-17 | 13.27 | 13.45 | 13.26 | 13.45 | 8.96 | qfq | 3,082,871 | 41,236,228 | 1.13% |
| 2024-05-16 | 13.31 | 13.41 | 13.26 | 13.30 | 8.86 | qfq | 2,790,800 | 37,199,314 | -0.08% |
| 2024-05-15 | 13.51 | 13.59 | 13.27 | 13.31 | 8.86 | qfq | 4,869,600 | 65,127,397 | -2.20% |
| 2024-05-14 | 13.33 | 13.76 | 13.27 | 13.61 | 9.06 | qfq | 6,146,600 | 83,205,042 | 0.96% |
| 2024-05-13 | 13.90 | 14.00 | 13.47 | 13.48 | 8.98 | qfq | 12,189,194 | 168,359,951 | -0.15% |
| 2024-05-10 | 13.44 | 13.55 | 13.34 | 13.50 | 8.99 | qfq | 3,156,801 | 42,518,937 | 0.45% |
| 2024-05-09 | 13.47 | 13.61 | 13.41 | 13.44 | 8.95 | qfq | 4,547,000 | 61,373,221 | -0.52% |
| 2024-05-08 | 13.56 | 13.66 | 13.48 | 13.51 | 9.00 | qfq | 4,373,351 | 59,274,377 | -1.03% |
| 2024-05-07 | 13.53 | 13.85 | 13.43 | 13.65 | 9.09 | qfq | 6,995,100 | 95,330,092 | 0.96% |
| 2024-05-06 | 13.59 | 13.60 | 13.33 | 13.52 | 9.00 | qfq | 6,532,200 | 88,090,391 | -0.15% |
| 2024-04-30 | 13.06 | 13.66 | 12.92 | 13.54 | 9.02 | qfq | 10,903,451 | 145,526,379 | 1.80% |
| 2024-04-29 | 12.92 | 13.35 | 12.92 | 13.30 | 8.86 | qfq | 6,017,500 | 79,519,237 | 2.23% |
| 2024-04-26 | 12.89 | 13.04 | 12.84 | 13.01 | 8.66 | qfq | 5,612,900 | 72,825,910 | 0.39% |
| 2024-04-25 | 13.06 | 13.08 | 12.92 | 12.96 | 8.63 | qfq | 5,428,900 | 70,542,184 | -1.74% |
| 2024-04-24 | 12.96 | 13.27 | 12.85 | 13.19 | 8.78 | qfq | 8,805,501 | 114,775,208 | 0.23% |
| 2024-04-23 | 13.38 | 13.65 | 13.07 | 13.16 | 8.76 | qfq | 10,898,514 | 145,168,596 | -1.57% |
| 2024-04-22 | 13.66 | 13.92 | 13.32 | 13.37 | 8.90 | qfq | 14,260,932 | 192,800,570 | 2.61% |
| 2024-04-19 | 12.58 | 13.65 | 12.52 | 13.03 | 8.68 | qfq | 15,586,555 | 205,538,641 | 3.66% |
| 2024-04-18 | 12.50 | 12.72 | 12.50 | 12.57 | 8.37 | qfq | 3,674,572 | 46,255,131 | -0.24% |
| 2024-04-17 | 12.03 | 12.62 | 12.02 | 12.60 | 8.39 | qfq | 5,627,827 | 69,797,346 | 5.70% |
| 2024-04-16 | 12.35 | 12.37 | 11.91 | 11.92 | 7.94 | qfq | 5,388,927 | 65,403,906 | -4.18% |
| 2024-04-15 | 12.60 | 12.65 | 12.23 | 12.44 | 8.28 | qfq | 5,317,100 | 66,163,219 | -1.35% |
| 2024-04-12 | 12.74 | 12.81 | 12.52 | 12.61 | 8.40 | qfq | 5,681,205 | 71,995,153 | 0.88% |
| 2024-04-11 | 12.37 | 12.62 | 12.37 | 12.50 | 8.32 | qfq | 3,595,500 | 45,114,004 | 0.24% |
| 2024-04-10 | 12.58 | 12.66 | 12.30 | 12.47 | 8.30 | qfq | 4,020,100 | 50,213,798 | -0.87% |
| 2024-04-09 | 12.45 | 12.61 | 12.40 | 12.58 | 8.38 | qfq | 3,766,600 | 47,186,465 | 1.45% |
| 2024-04-08 | 12.50 | 12.57 | 12.36 | 12.40 | 8.26 | qfq | 4,098,104 | 51,008,774 | -0.72% |
| 2024-04-03 | 12.35 | 12.49 | 12.33 | 12.49 | 8.32 | qfq | 3,787,811 | 47,050,344 | 0.56% |
| 2024-04-02 | 12.28 | 12.49 | 12.28 | 12.42 | 8.27 | qfq | 4,693,003 | 58,324,368 | 1.14% |
| 2024-04-01 | 12.21 | 12.31 | 12.18 | 12.28 | 8.18 | qfq | 2,885,600 | 35,362,276 | 0.82% |
| 2024-03-29 | 11.96 | 12.18 | 11.90 | 12.18 | 8.11 | qfq | 3,412,400 | 41,313,896 | 1.84% |
| 2024-03-28 | 11.75 | 12.06 | 11.74 | 11.96 | 7.96 | qfq | 2,654,900 | 31,711,136 | 1.53% |
| 2024-03-27 | 11.98 | 12.16 | 11.77 | 11.78 | 7.84 | qfq | 3,342,800 | 40,057,164 | -2.08% |
| 2024-03-26 | 12.10 | 12.15 | 11.86 | 12.03 | 8.01 | qfq | 3,759,700 | 45,002,702 | -0.74% |
| 2024-03-25 | 12.10 | 12.25 | 11.94 | 12.12 | 8.07 | qfq | 3,707,721 | 44,891,409 | -0.16% |
| 2024-03-22 | 12.20 | 12.27 | 12.01 | 12.14 | 8.08 | qfq | 4,106,400 | 49,784,752 | -1.46% |
| 2024-03-21 | 12.03 | 12.50 | 11.96 | 12.32 | 8.20 | qfq | 6,170,450 | 75,632,357 | 2.41% |
| 2024-03-20 | 11.87 | 12.10 | 11.87 | 12.03 | 8.01 | qfq | 2,643,699 | 31,730,312 | 1.09% |
| 2024-03-19 | 12.03 | 12.03 | 11.87 | 11.90 | 7.92 | qfq | 2,811,600 | 33,593,867 | -0.83% |
| 2024-03-18 | 12.00 | 12.05 | 11.89 | 12.00 | 7.99 | qfq | 3,515,112 | 42,042,688 | 0.33% |
| 2024-03-15 | 11.68 | 12.09 | 11.65 | 11.96 | 7.96 | qfq | 4,474,501 | 53,314,341 | 1.61% |
| 2024-03-14 | 11.69 | 12.10 | 11.65 | 11.77 | 7.84 | qfq | 5,015,900 | 59,483,137 | 0.68% |
| 2024-03-13 | 11.60 | 11.73 | 11.56 | 11.69 | 7.78 | qfq | 3,102,000 | 36,146,045 | 0.34% |
| 2024-03-12 | 11.75 | 11.75 | 11.50 | 11.65 | 7.76 | qfq | 3,158,802 | 36,689,273 | -0.26% |
| 2024-03-11 | 11.45 | 11.84 | 11.40 | 11.68 | 7.78 | qfq | 3,832,702 | 44,570,129 | 2.01% |
| 2024-03-08 | 11.46 | 11.52 | 11.34 | 11.45 | 7.62 | qfq | 2,693,636 | 30,717,947 | -0.43% |
| 2024-03-07 | 11.58 | 11.64 | 11.42 | 11.50 | 7.66 | qfq | 3,669,503 | 42,373,108 | -0.35% |
| 2024-03-06 | 11.52 | 11.64 | 11.41 | 11.54 | 7.68 | qfq | 4,667,900 | 53,674,699 | -0.77% |
| 2024-03-05 | 11.33 | 11.98 | 11.22 | 11.63 | 7.74 | qfq | 8,365,565 | 97,575,802 | 2.38% |
| 2024-03-04 | 11.25 | 11.37 | 11.18 | 11.36 | 7.56 | qfq | 3,569,066 | 40,301,447 | 0.89% |
| 2024-03-01 | 11.24 | 11.32 | 11.15 | 11.26 | 7.50 | qfq | 2,912,600 | 32,709,131 | 0.27% |
| 2024-02-29 | 10.90 | 11.24 | 10.82 | 11.23 | 7.48 | qfq | 4,084,801 | 45,346,171 | 2.65% |
| 2024-02-28 | 11.30 | 11.59 | 10.93 | 10.94 | 7.28 | qfq | 6,255,282 | 70,701,451 | -3.19% |
| 2024-02-27 | 11.06 | 11.30 | 11.04 | 11.30 | 7.52 | qfq | 3,663,500 | 41,075,638 | 1.71% |
| 2024-02-26 | 11.15 | 11.29 | 11.03 | 11.11 | 7.40 | qfq | 3,748,383 | 41,768,752 | -0.27% |
| 2024-02-23 | 11.03 | 11.16 | 10.93 | 11.14 | 7.42 | qfq | 3,951,100 | 43,666,959 | 1.00% |
| 2024-02-22 | 10.98 | 11.08 | 10.87 | 11.03 | 7.34 | qfq | 2,923,400 | 32,075,738 | 0.64% |
| 2024-02-21 | 10.78 | 11.17 | 10.74 | 10.96 | 7.30 | qfq | 4,036,400 | 44,439,108 | 0.74% |
| 2024-02-20 | 10.85 | 10.97 | 10.70 | 10.88 | 7.24 | qfq | 2,960,300 | 32,127,043 | 0.09% |
| 2024-02-19 | 10.70 | 11.10 | 10.70 | 10.87 | 7.24 | qfq | 3,946,890 | 43,051,592 | 1.59% |
| 2024-02-08 | 10.09 | 10.88 | 10.03 | 10.70 | 7.12 | qfq | 5,517,682 | 57,706,441 | 6.47% |
| 2024-02-07 | 10.00 | 10.30 | 9.88 | 10.05 | 6.69 | qfq | 4,226,673 | 42,608,692 | -1.08% |
| 2024-02-06 | 9.58 | 10.35 | 9.20 | 10.16 | 6.77 | qfq | 5,686,666 | 55,261,893 | 4.31% |
| 2024-02-05 | 10.40 | 10.42 | 9.66 | 9.74 | 6.49 | qfq | 6,138,600 | 60,469,625 | -7.77% |
| 2024-02-02 | 11.03 | 11.19 | 10.30 | 10.56 | 7.03 | qfq | 4,467,101 | 48,135,455 | -4.78% |
| 2024-02-01 | 11.40 | 11.40 | 11.00 | 11.09 | 7.38 | qfq | 3,738,300 | 41,659,820 | -3.06% |
| 2024-01-31 | 11.78 | 11.92 | 11.35 | 11.44 | 7.62 | qfq | 2,724,600 | 31,514,799 | -3.30% |
| 2024-01-30 | 11.84 | 12.12 | 11.80 | 11.83 | 7.88 | qfq | 2,592,180 | 30,969,162 | -0.84% |
| 2024-01-29 | 12.23 | 12.26 | 11.91 | 11.93 | 7.94 | qfq | 2,716,400 | 32,812,601 | -1.89% |
| 2024-01-26 | 12.05 | 12.30 | 12.00 | 12.16 | 8.10 | qfq | 3,802,671 | 46,396,088 | 0.91% |
| 2024-01-25 | 11.56 | 12.06 | 11.55 | 12.05 | 8.02 | qfq | 4,568,298 | 54,188,267 | 4.24% |
| 2024-01-24 | 11.45 | 11.57 | 11.07 | 11.56 | 7.70 | qfq | 3,085,681 | 35,045,189 | 1.67% |
| 2024-01-23 | 11.20 | 11.40 | 10.96 | 11.37 | 7.57 | qfq | 2,735,365 | 30,600,236 | 1.34% |
| 2024-01-22 | 11.93 | 11.93 | 11.08 | 11.22 | 7.47 | qfq | 3,558,651 | 40,739,127 | -5.79% |
| 2024-01-19 | 12.01 | 12.17 | 11.86 | 11.91 | 7.93 | qfq | 2,192,100 | 26,304,501 | -0.83% |
| 2024-01-18 | 12.16 | 12.16 | 11.66 | 12.01 | 8.00 | qfq | 3,887,601 | 46,136,905 | -1.48% |
| 2024-01-17 | 12.41 | 12.55 | 12.17 | 12.19 | 8.12 | qfq | 2,267,900 | 28,021,805 | -1.77% |
| 2024-01-16 | 12.46 | 12.54 | 12.27 | 12.41 | 8.26 | qfq | 2,119,271 | 26,248,541 | -0.80% |
| 2024-01-15 | 12.64 | 12.80 | 12.48 | 12.51 | 8.33 | qfq | 2,616,500 | 32,957,769 | -1.88% |
| 2024-01-12 | 12.65 | 12.98 | 12.64 | 12.75 | 8.49 | qfq | 3,361,900 | 43,221,800 | 0.87% |
| 2024-01-11 | 12.48 | 12.74 | 12.37 | 12.64 | 8.42 | qfq | 2,183,100 | 27,570,467 | 1.53% |
| 2024-01-10 | 12.42 | 12.55 | 12.28 | 12.45 | 8.29 | qfq | 1,560,400 | 19,384,433 | -0.48% |
| 2024-01-09 | 12.48 | 12.64 | 12.43 | 12.51 | 8.33 | qfq | 1,559,700 | 19,559,530 | 0.16% |
| 2024-01-08 | 12.67 | 12.77 | 12.49 | 12.49 | 8.32 | qfq | 2,630,300 | 33,204,850 | -2.12% |
| 2024-01-05 | 12.95 | 12.95 | 12.62 | 12.76 | 8.50 | qfq | 2,624,000 | 33,469,368 | -1.39% |
| 2024-01-04 | 12.90 | 13.02 | 12.81 | 12.94 | 8.62 | qfq | 3,205,300 | 41,447,103 | 0.23% |
| 2024-01-03 | 12.64 | 12.91 | 12.59 | 12.91 | 8.60 | qfq | 3,250,195 | 41,627,929 | 1.57% |
| 2024-01-02 | 12.60 | 12.81 | 12.59 | 12.71 | 8.46 | qfq | 2,815,600 | 35,837,853 | 0.95% |
| 2023-12-29 | 12.43 | 12.60 | 12.40 | 12.59 | 8.38 | qfq | 2,590,109 | 32,500,617 | 1.04% |
| 2023-12-28 | 12.40 | 12.56 | 12.31 | 12.46 | 8.30 | qfq | 3,512,400 | 43,790,439 | 0.24% |
| 2023-12-27 | 12.62 | 12.65 | 12.34 | 12.43 | 8.28 | qfq | 4,880,801 | 60,754,051 | -2.51% |
| 2023-12-26 | 12.11 | 13.26 | 12.11 | 12.75 | 8.49 | qfq | 9,898,200 | 125,004,285 | 4.85% |
| 2023-12-25 | 12.44 | 12.44 | 11.91 | 12.16 | 8.10 | qfq | 7,316,771 | 88,470,316 | -5.00% |
| 2023-12-22 | 13.01 | 13.01 | 12.76 | 12.80 | 8.52 | qfq | 2,635,000 | 33,896,874 | -1.16% |
| 2023-12-21 | 12.94 | 12.99 | 12.73 | 12.95 | 8.62 | qfq | 3,197,700 | 41,216,522 | 0.00% |
| 2023-12-20 | 12.96 | 13.15 | 12.95 | 12.95 | 8.62 | qfq | 2,095,000 | 27,344,136 | 0.23% |
| 2023-12-19 | 13.02 | 13.04 | 12.82 | 12.92 | 8.60 | qfq | 2,013,200 | 25,965,215 | -0.92% |
| 2023-12-18 | 13.20 | 13.24 | 12.98 | 13.04 | 8.68 | qfq | 2,390,074 | 31,355,039 | -1.21% |
| 2023-12-15 | 13.29 | 13.29 | 13.16 | 13.20 | 8.79 | qfq | 1,960,000 | 25,926,519 | -0.38% |
| 2023-12-14 | 13.27 | 13.32 | 13.07 | 13.25 | 8.82 | qfq | 3,691,800 | 48,785,553 | 0.76% |
| 2023-12-13 | 13.02 | 13.33 | 13.02 | 13.15 | 8.76 | qfq | 3,239,100 | 42,756,976 | 0.54% |
| 2023-12-12 | 12.94 | 13.08 | 12.90 | 13.08 | 8.71 | qfq | 1,758,500 | 22,902,182 | 1.08% |
| 2023-12-11 | 12.69 | 12.96 | 12.61 | 12.94 | 8.62 | qfq | 2,097,771 | 26,904,015 | 1.01% |
| 2023-12-08 | 13.05 | 13.05 | 12.81 | 12.81 | 8.53 | qfq | 3,099,600 | 40,062,989 | -1.39% |
| 2023-12-07 | 13.15 | 13.15 | 12.96 | 12.99 | 8.65 | qfq | 2,286,701 | 29,750,145 | -1.07% |
| 2023-12-06 | 13.10 | 13.20 | 13.04 | 13.13 | 8.74 | qfq | 2,197,800 | 28,845,224 | 0.31% |
| 2023-12-05 | 13.31 | 13.33 | 13.07 | 13.09 | 8.72 | qfq | 2,418,000 | 31,866,867 | -1.65% |
| 2023-12-04 | 13.11 | 13.34 | 13.09 | 13.31 | 8.86 | qfq | 3,720,771 | 49,263,776 | 1.37% |
| 2023-12-01 | 13.07 | 13.15 | 13.02 | 13.13 | 8.74 | qfq | 1,988,000 | 26,053,154 | 0.54% |
| 2023-11-30 | 13.14 | 13.15 | 12.91 | 13.06 | 8.70 | qfq | 2,820,171 | 36,700,895 | -0.61% |
| 2023-11-29 | 13.23 | 13.26 | 13.12 | 13.14 | 8.75 | qfq | 1,805,372 | 23,770,731 | -0.76% |
| 2023-11-28 | 13.08 | 13.26 | 13.02 | 13.24 | 8.82 | qfq | 2,452,401 | 32,316,635 | 0.53% |
| 2023-11-27 | 13.15 | 13.22 | 12.97 | 13.17 | 8.77 | qfq | 4,091,271 | 53,493,970 | -0.23% |
| 2023-11-24 | 13.36 | 13.40 | 13.13 | 13.20 | 8.79 | qfq | 3,545,300 | 46,923,405 | -1.20% |
| 2023-11-23 | 13.23 | 13.40 | 13.21 | 13.36 | 8.90 | qfq | 3,606,280 | 48,123,681 | 0.75% |
| 2023-11-22 | 13.29 | 13.41 | 13.23 | 13.26 | 8.83 | qfq | 3,928,700 | 52,331,652 | -0.53% |
| 2023-11-21 | 13.33 | 13.53 | 13.30 | 13.33 | 8.88 | qfq | 6,191,500 | 82,867,809 | -0.07% |
| 2023-11-20 | 13.28 | 13.34 | 13.23 | 13.34 | 8.88 | qfq | 3,770,300 | 50,195,912 | 0.91% |
| 2023-11-17 | 13.22 | 13.23 | 13.13 | 13.22 | 8.80 | qfq | 2,788,300 | 36,750,551 | 0.15% |
| 2023-11-16 | 13.30 | 13.36 | 13.17 | 13.20 | 8.79 | qfq | 3,488,300 | 46,144,967 | -1.05% |
| 2023-11-15 | 13.31 | 13.38 | 13.27 | 13.34 | 8.88 | qfq | 4,542,109 | 60,485,445 | 0.60% |
| 2023-11-14 | 13.34 | 13.36 | 13.21 | 13.26 | 8.83 | qfq | 3,810,909 | 50,500,213 | -0.60% |
| 2023-11-13 | 13.25 | 13.38 | 13.25 | 13.34 | 8.88 | qfq | 3,557,203 | 47,340,986 | 0.38% |
| 2023-11-10 | 13.29 | 13.29 | 13.10 | 13.29 | 8.85 | qfq | 4,328,215 | 57,111,190 | -0.23% |
| 2023-11-09 | 13.30 | 13.43 | 13.26 | 13.32 | 8.87 | qfq | 4,909,611 | 65,461,452 | -0.30% |
| 2023-11-08 | 13.45 | 13.49 | 13.29 | 13.36 | 8.90 | qfq | 5,170,501 | 69,137,716 | -0.74% |
| 2023-11-07 | 13.47 | 13.49 | 13.26 | 13.46 | 8.96 | qfq | 7,023,801 | 93,964,355 | -0.30% |
| 2023-11-06 | 13.33 | 13.50 | 13.28 | 13.50 | 8.99 | qfq | 6,396,000 | 85,761,853 | 1.43% |
| 2023-11-03 | 13.17 | 13.37 | 13.17 | 13.31 | 8.86 | qfq | 5,641,270 | 75,025,750 | 0.45% |
| 2023-11-02 | 13.43 | 13.53 | 13.22 | 13.25 | 8.82 | qfq | 6,953,646 | 92,917,513 | -1.85% |
| 2023-11-01 | 13.57 | 13.61 | 13.42 | 13.50 | 8.99 | qfq | 6,492,246 | 87,647,477 | -0.22% |
| 2023-10-31 | 13.53 | 13.76 | 13.44 | 13.53 | 9.01 | qfq | 8,971,170 | 121,883,951 | -0.88% |
| 2023-10-30 | 14.00 | 14.03 | 13.63 | 13.65 | 9.09 | qfq | 17,190,446 | 236,858,789 | -5.01% |
| 2023-10-27 | 13.88 | 14.87 | 13.35 | 14.37 | 9.57 | qfq | 28,269,066 | 390,523,999 | 1.41% |
| 2023-10-26 | 14.88 | 15.02 | 14.17 | 14.17 | 9.44 | qfq | 38,977,371 | 569,799,379 | 0.14% |
| 2023-10-25 | 14.15 | 14.15 | 14.15 | 14.15 | 9.42 | qfq | 7,914,709 | 111,993,132 | 10.03% |
| 2023-10-24 | 12.78 | 13.05 | 12.62 | 12.86 | 8.56 | qfq | 6,457,904 | 82,643,282 | 4.05% |
| 2023-10-23 | 12.46 | 12.46 | 12.21 | 12.36 | 8.23 | qfq | 3,146,800 | 38,719,300 | -1.44% |
| 2023-10-20 | 12.40 | 12.79 | 12.33 | 12.54 | 8.35 | qfq | 3,008,751 | 37,727,920 | 1.05% |
| 2023-10-19 | 12.42 | 12.61 | 12.33 | 12.41 | 8.26 | qfq | 2,321,200 | 28,914,712 | -0.72% |
| 2023-10-18 | 12.70 | 12.79 | 12.49 | 12.50 | 8.32 | qfq | 2,979,675 | 37,464,610 | -2.19% |
| 2023-10-17 | 12.96 | 13.00 | 12.71 | 12.78 | 8.51 | qfq | 2,665,111 | 34,133,636 | -1.69% |
| 2023-10-16 | 12.91 | 13.06 | 12.88 | 13.00 | 8.66 | qfq | 2,677,600 | 34,784,030 | 0.23% |
| 2023-10-13 | 13.14 | 13.18 | 12.89 | 12.97 | 8.64 | qfq | 3,368,400 | 43,749,252 | -0.99% |
| 2023-10-12 | 12.84 | 13.19 | 12.84 | 13.10 | 8.72 | qfq | 5,318,285 | 69,388,566 | 1.16% |
| 2023-10-11 | 12.67 | 13.29 | 12.66 | 12.95 | 8.62 | qfq | 11,696,561 | 152,615,739 | 3.60% |
| 2023-10-10 | 12.69 | 12.75 | 12.42 | 12.50 | 8.32 | qfq | 2,978,100 | 37,421,327 | -1.42% |
| 2023-10-09 | 12.93 | 12.93 | 12.66 | 12.68 | 8.44 | qfq | 2,308,500 | 29,422,511 | -1.86% |
| 2023-09-28 | 12.73 | 12.95 | 12.73 | 12.92 | 8.60 | qfq | 2,076,800 | 26,715,384 | 1.49% |
| 2023-09-27 | 12.61 | 12.82 | 12.59 | 12.73 | 8.48 | qfq | 2,251,300 | 28,671,498 | 0.95% |
| 2023-09-26 | 12.74 | 12.76 | 12.61 | 12.61 | 8.40 | qfq | 1,560,800 | 19,779,890 | -0.55% |
| 2023-09-25 | 12.75 | 12.88 | 12.68 | 12.68 | 8.44 | qfq | 1,970,600 | 25,153,688 | -1.32% |
| 2023-09-22 | 12.55 | 12.86 | 12.52 | 12.85 | 8.56 | qfq | 2,959,910 | 37,750,649 | 2.15% |
| 2023-09-21 | 12.82 | 12.90 | 12.58 | 12.58 | 8.38 | qfq | 2,527,282 | 32,051,093 | -1.87% |
| 2023-09-20 | 12.87 | 12.99 | 12.80 | 12.82 | 8.54 | qfq | 2,028,101 | 26,095,572 | -1.08% |
| 2023-09-19 | 12.95 | 13.06 | 12.90 | 12.96 | 8.63 | qfq | 2,291,100 | 29,689,475 | 0.00% |
| 2023-09-18 | 12.85 | 12.99 | 12.73 | 12.96 | 8.63 | qfq | 2,444,400 | 31,528,538 | 0.54% |
| 2023-09-15 | 12.94 | 12.97 | 12.82 | 12.89 | 8.58 | qfq | 3,164,400 | 40,846,541 | 0.00% |
| 2023-09-14 | 13.23 | 13.24 | 12.89 | 12.89 | 8.58 | qfq | 4,152,770 | 54,041,294 | -2.50% |
| 2023-09-13 | 13.14 | 13.23 | 13.07 | 13.22 | 8.80 | qfq | 3,493,500 | 45,966,260 | 0.38% |
| 2023-09-12 | 13.18 | 13.23 | 13.13 | 13.17 | 8.77 | qfq | 2,358,787 | 31,077,552 | -0.23% |
| 2023-09-11 | 13.10 | 13.21 | 12.91 | 13.20 | 8.79 | qfq | 3,296,964 | 43,200,200 | 0.76% |
| 2023-09-08 | 13.15 | 13.25 | 13.06 | 13.10 | 8.72 | qfq | 2,816,800 | 36,994,901 | 0.08% |
| 2023-09-07 | 13.26 | 13.27 | 13.06 | 13.09 | 8.72 | qfq | 3,966,387 | 52,183,101 | -1.58% |
| 2023-09-06 | 13.45 | 13.45 | 13.18 | 13.30 | 8.86 | qfq | 4,674,187 | 61,992,323 | -0.89% |
| 2023-09-05 | 13.62 | 13.63 | 13.38 | 13.42 | 8.94 | qfq | 3,513,270 | 47,268,732 | -1.18% |
| 2023-09-04 | 13.45 | 13.60 | 13.40 | 13.58 | 9.04 | qfq | 3,925,901 | 53,131,854 | 0.82% |
| 2023-09-01 | 13.56 | 13.62 | 13.46 | 13.47 | 8.97 | qfq | 3,807,601 | 51,387,217 | -0.88% |
| 2023-08-31 | 13.53 | 13.69 | 13.53 | 13.59 | 9.05 | qfq | 2,951,301 | 40,154,425 | -0.44% |
| 2023-08-30 | 13.94 | 13.94 | 13.54 | 13.65 | 9.09 | qfq | 7,860,700 | 107,516,080 | -2.22% |
| 2023-08-29 | 13.64 | 14.00 | 13.63 | 13.96 | 9.30 | qfq | 6,565,141 | 90,890,136 | 1.31% |
| 2023-08-28 | 14.08 | 14.08 | 13.60 | 13.78 | 9.18 | qfq | 9,266,220 | 127,986,352 | 2.00% |
| 2023-08-25 | 13.42 | 13.84 | 13.29 | 13.51 | 9.00 | qfq | 8,838,200 | 120,522,480 | 0.37% |
| 2023-08-24 | 13.33 | 13.53 | 13.03 | 13.46 | 8.96 | qfq | 6,633,813 | 87,846,476 | 0.60% |
| 2023-08-23 | 13.46 | 13.67 | 13.37 | 13.38 | 8.91 | qfq | 5,448,299 | 73,496,729 | -1.18% |
| 2023-08-22 | 13.69 | 13.77 | 13.29 | 13.54 | 9.02 | qfq | 8,436,516 | 113,607,352 | -2.38% |
| 2023-08-21 | 13.69 | 14.14 | 13.48 | 13.87 | 9.24 | qfq | 9,372,708 | 129,124,953 | 0.65% |
| 2023-08-18 | 13.68 | 14.18 | 13.57 | 13.78 | 9.18 | qfq | 11,415,914 | 158,826,921 | 0.66% |
| 2023-08-17 | 13.43 | 13.70 | 13.22 | 13.69 | 9.12 | qfq | 5,778,914 | 78,036,832 | 1.33% |
| 2023-08-16 | 13.57 | 13.67 | 13.49 | 13.51 | 9.00 | qfq | 4,162,023 | 56,406,327 | 0.07% |
| 2023-08-15 | 13.83 | 13.85 | 13.42 | 13.50 | 8.99 | qfq | 7,193,001 | 97,753,477 | -2.39% |
| 2023-08-14 | 14.01 | 14.02 | 13.66 | 13.83 | 9.21 | qfq | 8,993,776 | 123,963,074 | -3.02% |
| 2023-08-11 | 14.61 | 14.71 | 14.26 | 14.26 | 9.50 | qfq | 10,280,702 | 147,760,283 | -2.40% |
| 2023-08-10 | 14.83 | 14.98 | 14.51 | 14.61 | 9.73 | qfq | 20,075,603 | 294,940,250 | -3.75% |
| 2023-08-09 | 14.41 | 15.71 | 14.41 | 15.18 | 10.11 | qfq | 30,804,167 | 468,473,602 | 6.30% |
| 2023-08-08 | 14.75 | 14.90 | 14.24 | 14.28 | 9.51 | qfq | 11,591,201 | 167,604,658 | -3.77% |
| 2023-08-07 | 14.80 | 14.98 | 14.70 | 14.84 | 9.88 | qfq | 6,531,901 | 97,074,387 | 0.20% |
| 2023-08-04 | 15.00 | 15.07 | 14.78 | 14.81 | 9.86 | qfq | 11,919,401 | 177,505,932 | -1.73% |
| 2023-08-03 | 14.99 | 15.11 | 14.81 | 15.07 | 10.03 | qfq | 9,013,501 | 135,075,989 | -0.26% |
| 2023-08-02 | 15.50 | 15.50 | 15.08 | 15.11 | 10.06 | qfq | 14,570,758 | 221,575,771 | -3.57% |
| 2023-08-01 | 15.35 | 15.88 | 15.27 | 15.67 | 10.43 | qfq | 22,793,663 | 355,421,784 | 1.16% |
| 2023-07-31 | 15.01 | 15.63 | 14.88 | 15.49 | 10.31 | qfq | 20,263,262 | 310,570,238 | 4.10% |
| 2023-07-28 | 15.19 | 15.29 | 14.64 | 14.88 | 9.91 | qfq | 11,201,663 | 166,509,692 | -2.81% |
| 2023-07-27 | 15.42 | 15.42 | 15.04 | 15.31 | 10.09 | qfq | 12,717,400 | 193,167,891 | -0.78% |
| 2023-07-26 | 14.80 | 15.45 | 14.72 | 15.43 | 10.17 | qfq | 20,297,901 | 308,048,566 | 4.19% |
| 2023-07-25 | 14.60 | 14.88 | 14.58 | 14.81 | 9.77 | qfq | 8,941,498 | 132,012,383 | 1.02% |
| 2023-07-24 | 14.90 | 14.92 | 14.50 | 14.66 | 9.67 | qfq | 8,848,894 | 129,508,468 | -1.61% |
| 2023-07-21 | 14.47 | 15.00 | 14.40 | 14.90 | 9.82 | qfq | 15,812,385 | 234,327,375 | 3.33% |
| 2023-07-20 | 14.64 | 14.67 | 14.39 | 14.42 | 9.51 | qfq | 8,132,478 | 117,815,660 | -1.17% |
| 2023-07-19 | 14.68 | 14.85 | 14.56 | 14.59 | 9.62 | qfq | 8,162,000 | 119,703,084 | -0.88% |
| 2023-07-18 | 14.93 | 14.95 | 14.57 | 14.72 | 9.71 | qfq | 9,798,294 | 143,895,791 | -1.34% |
| 2023-07-17 | 14.57 | 15.20 | 14.51 | 14.92 | 9.84 | qfq | 13,624,712 | 203,232,163 | 1.22% |