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
时代新材600458.SH
最近收盘价10.392026-07-17
最近交易日2026-07-17
成交量（股）34,652,197
成交额（元）369,323,974
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | 2025-10-17 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.216 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.185 | — | — | — | 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 | 11.01 | 11.06 | 10.30 | 10.39 | 10.39 | qfq | 34,652,197 | 369,323,974 | -5.55% |
| 2026-07-16 | 11.50 | 11.54 | 10.94 | 11.00 | 11.00 | qfq | 33,451,920 | 375,342,435 | -5.09% |
| 2026-07-15 | 11.88 | 12.00 | 11.41 | 11.59 | 11.59 | qfq | 30,661,121 | 356,869,558 | -2.61% |
| 2026-07-14 | 11.78 | 11.90 | 11.42 | 11.90 | 11.90 | qfq | 33,591,585 | 391,971,670 | 2.06% |
| 2026-07-13 | 12.60 | 12.70 | 11.58 | 11.66 | 11.66 | qfq | 43,090,935 | 514,205,164 | -7.61% |
| 2026-07-10 | 13.34 | 13.57 | 12.61 | 12.62 | 12.62 | qfq | 48,606,107 | 633,494,255 | -5.75% |
| 2026-07-09 | 13.92 | 14.15 | 12.98 | 13.39 | 13.39 | qfq | 52,878,736 | 709,321,026 | -4.43% |
| 2026-07-08 | 15.50 | 15.57 | 14.01 | 14.01 | 14.01 | qfq | 57,438,227 | 833,324,486 | -10.02% |
| 2026-07-07 | 15.90 | 16.29 | 15.50 | 15.57 | 15.57 | qfq | 40,600,150 | 641,051,239 | -2.69% |
| 2026-07-06 | 16.40 | 17.17 | 15.95 | 16.00 | 16.00 | qfq | 45,276,857 | 744,500,977 | -2.74% |
| 2026-07-03 | 17.07 | 17.29 | 16.00 | 16.45 | 16.45 | qfq | 58,406,868 | 973,625,575 | -5.68% |
| 2026-07-02 | 16.16 | 18.25 | 15.68 | 17.44 | 17.44 | qfq | 89,117,978 | 1,545,603,509 | 5.12% |
| 2026-07-01 | 16.71 | 17.73 | 16.24 | 16.59 | 16.59 | qfq | 52,213,489 | 877,668,831 | 0.24% |
| 2026-06-30 | 15.66 | 16.73 | 15.46 | 16.55 | 16.55 | qfq | 51,370,383 | 833,090,879 | 3.44% |
| 2026-06-29 | 15.62 | 16.35 | 15.31 | 16.00 | 16.00 | qfq | 55,929,844 | 886,158,680 | 1.85% |
| 2026-06-26 | 17.71 | 17.92 | 15.71 | 15.71 | 15.71 | qfq | 75,880,770 | 1,244,554,983 | -7.15% |
| 2026-06-25 | 15.60 | 16.92 | 15.59 | 16.92 | 16.92 | qfq | 82,177,061 | 1,368,552,397 | 10.01% |
| 2026-06-24 | 15.63 | 15.85 | 15.30 | 15.38 | 15.38 | qfq | 52,277,724 | 810,242,153 | -3.45% |
| 2026-06-23 | 16.41 | 16.84 | 15.61 | 15.93 | 15.93 | qfq | 56,604,513 | 921,015,874 | -3.92% |
| 2026-06-22 | 16.88 | 17.16 | 15.97 | 16.58 | 16.58 | qfq | 64,743,938 | 1,060,496,480 | -0.78% |
| 2026-06-18 | 16.77 | 17.50 | 16.43 | 16.71 | 16.71 | qfq | 69,595,962 | 1,170,513,927 | -2.17% |
| 2026-06-17 | 17.47 | 17.57 | 16.39 | 17.08 | 17.08 | qfq | 88,849,757 | 1,500,204,492 | -2.34% |
| 2026-06-16 | 16.00 | 17.49 | 15.81 | 17.49 | 17.49 | qfq | 98,981,780 | 1,694,070,388 | 10.00% |
| 2026-06-15 | 15.95 | 16.59 | 15.67 | 15.90 | 15.90 | qfq | 75,557,510 | 1,220,258,652 | 1.47% |
| 2026-06-12 | 15.68 | 16.00 | 15.10 | 15.67 | 15.67 | qfq | 56,038,343 | 874,533,956 | 2.89% |
| 2026-06-11 | 15.50 | 15.70 | 15.00 | 15.23 | 15.23 | qfq | 49,770,097 | 761,864,568 | -2.12% |
| 2026-06-10 | 15.30 | 16.31 | 15.26 | 15.56 | 15.56 | qfq | 77,888,691 | 1,221,788,049 | -1.08% |
| 2026-06-09 | 14.04 | 15.73 | 14.04 | 15.73 | 15.73 | qfq | 81,505,797 | 1,237,726,735 | 10.00% |
| 2026-06-08 | 13.57 | 14.88 | 13.46 | 14.30 | 14.30 | qfq | 64,960,895 | 931,411,663 | 1.13% |
| 2026-06-05 | 14.40 | 14.69 | 13.52 | 14.14 | 14.14 | qfq | 77,706,173 | 1,105,951,967 | 2.54% |
| 2026-06-04 | 12.65 | 14.07 | 12.41 | 13.79 | 13.79 | qfq | 67,912,281 | 919,782,308 | 7.82% |
| 2026-06-03 | 12.94 | 13.17 | 12.63 | 12.79 | 12.79 | qfq | 23,328,715 | 300,932,537 | -1.24% |
| 2026-06-02 | 12.65 | 12.99 | 12.61 | 12.95 | 12.95 | qfq | 20,852,056 | 267,700,493 | 2.05% |
| 2026-06-01 | 12.58 | 12.85 | 12.45 | 12.69 | 12.69 | qfq | 17,595,164 | 222,808,523 | 0.24% |
| 2026-05-29 | 12.68 | 13.26 | 12.60 | 12.66 | 12.66 | qfq | 30,730,078 | 395,676,217 | 0.08% |
| 2026-05-28 | 12.19 | 12.79 | 12.11 | 12.65 | 12.65 | qfq | 22,873,034 | 287,102,024 | 3.69% |
| 2026-05-27 | 12.64 | 12.79 | 12.13 | 12.20 | 12.20 | qfq | 21,634,124 | 267,673,627 | -3.79% |
| 2026-05-26 | 12.56 | 12.70 | 12.48 | 12.68 | 12.68 | qfq | 16,458,220 | 207,202,074 | 0.16% |
| 2026-05-25 | 12.90 | 12.95 | 12.56 | 12.66 | 12.66 | qfq | 19,238,808 | 244,316,037 | -1.71% |
| 2026-05-22 | 12.05 | 13.09 | 11.86 | 12.88 | 12.88 | qfq | 38,615,548 | 486,506,669 | 7.33% |
| 2026-05-21 | 12.70 | 13.00 | 11.97 | 12.00 | 12.00 | qfq | 29,889,688 | 372,525,961 | -2.44% |
| 2026-05-20 | 12.13 | 12.45 | 11.88 | 12.30 | 12.30 | qfq | 11,893,000 | 143,688,194 | 0.57% |
| 2026-05-19 | 12.08 | 12.25 | 11.96 | 12.23 | 12.23 | qfq | 9,478,100 | 114,854,037 | 0.99% |
| 2026-05-18 | 12.30 | 12.32 | 12.03 | 12.11 | 12.11 | qfq | 9,527,001 | 115,747,193 | -1.54% |
| 2026-05-15 | 12.50 | 12.58 | 12.14 | 12.30 | 12.30 | qfq | 12,972,747 | 160,631,615 | -1.76% |
| 2026-05-14 | 12.52 | 12.88 | 12.52 | 12.52 | 12.52 | qfq | 18,410,400 | 233,041,515 | 0.08% |
| 2026-05-13 | 12.30 | 12.54 | 12.28 | 12.51 | 12.51 | qfq | 9,653,955 | 120,288,014 | 1.30% |
| 2026-05-12 | 12.63 | 12.63 | 12.30 | 12.35 | 12.35 | qfq | 12,421,587 | 154,040,089 | -2.53% |
| 2026-05-11 | 12.56 | 12.74 | 12.49 | 12.67 | 12.67 | qfq | 16,363,105 | 206,525,190 | 1.44% |
| 2026-05-08 | 12.24 | 12.55 | 12.21 | 12.49 | 12.49 | qfq | 11,793,050 | 146,500,817 | 1.54% |
| 2026-05-07 | 12.29 | 12.48 | 12.28 | 12.30 | 12.30 | qfq | 10,990,331 | 135,715,188 | 0.49% |
| 2026-05-06 | 12.01 | 12.27 | 12.00 | 12.24 | 12.24 | qfq | 13,533,048 | 164,980,957 | 1.92% |
| 2026-04-30 | 12.12 | 12.35 | 11.86 | 12.01 | 12.01 | qfq | 16,086,784 | 194,191,030 | 0.08% |
| 2026-04-29 | 11.57 | 12.03 | 11.57 | 12.00 | 12.00 | qfq | 11,992,355 | 142,405,437 | 3.00% |
| 2026-04-28 | 11.77 | 11.78 | 11.56 | 11.65 | 11.65 | qfq | 8,109,982 | 94,571,037 | -1.02% |
| 2026-04-27 | 11.83 | 11.93 | 11.76 | 11.77 | 11.77 | qfq | 8,771,777 | 103,697,365 | -1.26% |
| 2026-04-24 | 11.89 | 12.04 | 11.80 | 11.92 | 11.92 | qfq | 10,101,428 | 120,401,440 | -0.25% |
| 2026-04-23 | 12.19 | 12.60 | 11.87 | 11.95 | 11.95 | qfq | 18,322,162 | 221,977,400 | 0.00% |
| 2026-04-22 | 11.81 | 11.96 | 11.78 | 11.95 | 11.95 | qfq | 8,274,475 | 98,368,737 | 0.84% |
| 2026-04-21 | 11.93 | 11.93 | 11.71 | 11.85 | 11.85 | qfq | 8,547,291 | 100,912,558 | -0.67% |
| 2026-04-20 | 11.98 | 11.99 | 11.80 | 11.93 | 11.93 | qfq | 9,084,602 | 108,029,455 | -0.42% |
| 2026-04-17 | 11.84 | 12.05 | 11.80 | 11.98 | 11.98 | qfq | 12,102,089 | 144,511,073 | 1.18% |
| 2026-04-16 | 11.78 | 11.85 | 11.69 | 11.84 | 11.84 | qfq | 8,960,000 | 105,543,941 | 0.68% |
| 2026-04-15 | 11.90 | 11.92 | 11.72 | 11.76 | 11.76 | qfq | 9,360,826 | 110,587,411 | -0.76% |
| 2026-04-14 | 11.89 | 11.93 | 11.72 | 11.85 | 11.85 | qfq | 11,528,678 | 136,146,124 | 0.51% |
| 2026-04-13 | 11.60 | 11.92 | 11.52 | 11.79 | 11.79 | qfq | 14,715,156 | 173,096,869 | 1.20% |
| 2026-04-10 | 11.55 | 11.88 | 11.55 | 11.65 | 11.65 | qfq | 14,679,299 | 172,008,890 | 1.48% |
| 2026-04-09 | 11.65 | 11.66 | 11.47 | 11.48 | 11.48 | qfq | 12,529,203 | 144,583,130 | -2.46% |
| 2026-04-08 | 11.42 | 11.78 | 11.42 | 11.77 | 11.77 | qfq | 19,630,932 | 228,012,978 | 5.00% |
| 2026-04-07 | 11.31 | 11.35 | 11.18 | 11.21 | 11.21 | qfq | 16,199,841 | 182,562,823 | -1.23% |
| 2026-04-03 | 11.87 | 11.87 | 11.28 | 11.35 | 11.35 | qfq | 20,097,033 | 231,681,620 | -1.30% |
| 2026-04-02 | 11.80 | 11.87 | 11.41 | 11.50 | 11.50 | qfq | 16,182,763 | 187,563,148 | -2.95% |
| 2026-04-01 | 11.88 | 11.98 | 11.65 | 11.85 | 11.85 | qfq | 18,859,212 | 222,635,282 | 1.72% |
| 2026-03-31 | 11.79 | 12.02 | 11.61 | 11.65 | 11.65 | qfq | 27,441,254 | 322,517,967 | -2.27% |
| 2026-03-30 | 12.57 | 12.58 | 11.62 | 11.92 | 11.92 | qfq | 40,412,928 | 480,040,452 | -7.67% |
| 2026-03-27 | 12.87 | 13.08 | 12.78 | 12.91 | 12.91 | qfq | 11,402,608 | 147,550,715 | -0.54% |
| 2026-03-26 | 13.26 | 13.39 | 12.93 | 12.98 | 12.98 | qfq | 10,398,767 | 136,549,505 | -2.11% |
| 2026-03-25 | 13.26 | 13.40 | 13.10 | 13.26 | 13.26 | qfq | 11,745,072 | 155,430,230 | 1.77% |
| 2026-03-24 | 13.11 | 13.19 | 12.64 | 13.03 | 13.03 | qfq | 14,295,843 | 184,765,772 | 1.24% |
| 2026-03-23 | 13.54 | 13.68 | 12.71 | 12.87 | 12.87 | qfq | 19,594,167 | 257,464,084 | -6.26% |
| 2026-03-20 | 13.98 | 14.35 | 13.72 | 13.73 | 13.73 | qfq | 18,222,400 | 255,478,191 | -1.93% |
| 2026-03-19 | 14.16 | 14.37 | 13.92 | 14.00 | 14.00 | qfq | 13,151,794 | 185,533,426 | -2.57% |
| 2026-03-18 | 14.35 | 14.47 | 13.97 | 14.37 | 14.37 | qfq | 18,506,859 | 262,645,664 | -0.76% |
| 2026-03-17 | 14.77 | 15.10 | 14.40 | 14.48 | 14.48 | qfq | 21,793,991 | 320,843,690 | -3.27% |
| 2026-03-16 | 14.97 | 15.22 | 14.80 | 14.97 | 14.97 | qfq | 26,113,064 | 391,760,721 | -0.53% |
| 2026-03-13 | 15.01 | 15.50 | 15.01 | 15.05 | 15.05 | qfq | 39,519,148 | 600,587,593 | 2.10% |
| 2026-03-12 | 14.35 | 14.80 | 14.14 | 14.74 | 14.74 | qfq | 26,606,983 | 386,980,663 | 2.86% |
| 2026-03-11 | 14.07 | 14.37 | 14.03 | 14.33 | 14.33 | qfq | 12,799,294 | 181,982,639 | 1.85% |
| 2026-03-10 | 13.90 | 14.14 | 13.88 | 14.07 | 14.07 | qfq | 9,095,802 | 127,670,456 | 2.18% |
| 2026-03-09 | 14.00 | 14.00 | 13.47 | 13.77 | 13.77 | qfq | 13,970,036 | 191,022,517 | -2.55% |
| 2026-03-06 | 14.13 | 14.26 | 13.98 | 14.13 | 14.13 | qfq | 7,770,788 | 110,008,952 | -0.07% |
| 2026-03-05 | 14.08 | 14.30 | 14.05 | 14.14 | 14.14 | qfq | 9,626,037 | 136,411,417 | 2.24% |
| 2026-03-04 | 14.07 | 14.27 | 13.81 | 13.83 | 13.83 | qfq | 10,857,845 | 152,012,722 | -1.71% |
| 2026-03-03 | 14.65 | 14.83 | 14.04 | 14.07 | 14.07 | qfq | 16,297,205 | 233,613,608 | -3.96% |
| 2026-03-02 | 14.58 | 14.83 | 14.53 | 14.65 | 14.65 | qfq | 12,924,843 | 189,669,994 | -0.95% |
| 2026-02-27 | 14.79 | 14.86 | 14.62 | 14.79 | 14.79 | qfq | 12,035,003 | 177,586,607 | -0.60% |
| 2026-02-26 | 14.68 | 14.92 | 14.62 | 14.88 | 14.88 | qfq | 12,835,880 | 190,057,245 | 1.36% |
| 2026-02-25 | 14.63 | 14.78 | 14.60 | 14.68 | 14.68 | qfq | 8,929,261 | 131,231,086 | 0.20% |
| 2026-02-24 | 14.33 | 14.75 | 14.31 | 14.65 | 14.65 | qfq | 13,070,274 | 190,457,737 | 3.10% |
| 2026-02-13 | 14.47 | 14.48 | 14.18 | 14.21 | 14.21 | qfq | 7,702,378 | 110,380,954 | -1.80% |
| 2026-02-12 | 14.42 | 14.58 | 14.32 | 14.47 | 14.47 | qfq | 8,109,413 | 117,371,179 | 0.07% |
| 2026-02-11 | 14.38 | 14.68 | 14.33 | 14.46 | 14.46 | qfq | 10,851,517 | 157,844,449 | 0.49% |
| 2026-02-10 | 14.24 | 14.50 | 14.13 | 14.39 | 14.39 | qfq | 9,002,101 | 129,208,289 | 1.05% |
| 2026-02-09 | 14.10 | 14.27 | 14.03 | 14.24 | 14.24 | qfq | 8,183,140 | 115,977,826 | 2.01% |
| 2026-02-06 | 13.88 | 14.20 | 13.83 | 13.96 | 13.96 | qfq | 8,075,005 | 113,704,218 | -0.14% |
| 2026-02-05 | 14.25 | 14.31 | 13.86 | 13.98 | 13.98 | qfq | 10,461,401 | 146,704,821 | -2.71% |
| 2026-02-04 | 14.15 | 14.40 | 14.05 | 14.37 | 14.37 | qfq | 9,665,784 | 138,028,717 | 1.20% |
| 2026-02-03 | 14.10 | 14.24 | 13.91 | 14.20 | 14.20 | qfq | 9,386,927 | 132,073,854 | 1.65% |
| 2026-02-02 | 14.58 | 14.72 | 13.94 | 13.97 | 13.97 | qfq | 16,368,496 | 233,111,155 | -4.38% |
| 2026-01-30 | 14.60 | 14.92 | 14.45 | 14.61 | 14.61 | qfq | 18,083,251 | 265,372,865 | -0.61% |
| 2026-01-29 | 14.71 | 14.83 | 14.51 | 14.70 | 14.70 | qfq | 17,081,302 | 250,766,647 | -0.68% |
| 2026-01-28 | 14.95 | 15.02 | 14.63 | 14.80 | 14.80 | qfq | 17,945,987 | 265,928,498 | -1.46% |
| 2026-01-27 | 14.83 | 15.14 | 14.49 | 15.02 | 15.02 | qfq | 18,832,141 | 278,650,615 | 0.47% |
| 2026-01-26 | 15.09 | 15.19 | 14.80 | 14.95 | 14.95 | qfq | 20,416,184 | 305,372,882 | -0.40% |
| 2026-01-23 | 14.76 | 15.19 | 14.75 | 15.01 | 15.01 | qfq | 24,961,147 | 373,600,528 | 2.11% |
| 2026-01-22 | 14.47 | 14.77 | 14.39 | 14.70 | 14.70 | qfq | 17,547,636 | 255,827,197 | 1.52% |
| 2026-01-21 | 14.35 | 14.56 | 14.30 | 14.48 | 14.48 | qfq | 13,882,253 | 200,462,361 | 0.28% |
| 2026-01-20 | 14.54 | 14.60 | 14.20 | 14.44 | 14.44 | qfq | 18,105,693 | 259,565,944 | -0.76% |
| 2026-01-19 | 13.86 | 14.60 | 13.84 | 14.55 | 14.55 | qfq | 27,995,368 | 400,223,393 | 4.53% |
| 2026-01-16 | 14.40 | 14.40 | 13.90 | 13.92 | 13.92 | qfq | 16,160,686 | 226,849,982 | -1.63% |
| 2026-01-15 | 13.76 | 14.20 | 13.76 | 14.15 | 14.15 | qfq | 21,278,615 | 300,089,610 | 2.31% |
| 2026-01-14 | 13.90 | 14.06 | 13.74 | 13.83 | 13.83 | qfq | 19,431,916 | 270,892,726 | -0.65% |
| 2026-01-13 | 14.21 | 14.24 | 13.87 | 13.92 | 13.92 | qfq | 16,749,292 | 234,323,079 | -1.83% |
| 2026-01-12 | 14.15 | 14.19 | 13.97 | 14.18 | 14.18 | qfq | 23,669,484 | 333,312,021 | 0.28% |
| 2026-01-09 | 14.09 | 14.26 | 14.01 | 14.14 | 14.14 | qfq | 19,461,828 | 275,273,321 | 0.93% |
| 2026-01-08 | 13.96 | 14.11 | 13.77 | 14.01 | 14.01 | qfq | 21,946,676 | 305,961,598 | -1.20% |
| 2026-01-07 | 14.08 | 14.35 | 13.91 | 14.18 | 14.18 | qfq | 46,675,560 | 659,832,788 | 4.11% |
| 2026-01-06 | 13.48 | 13.68 | 13.41 | 13.62 | 13.62 | qfq | 13,849,985 | 187,407,840 | 1.04% |
| 2026-01-05 | 13.20 | 13.53 | 13.20 | 13.48 | 13.48 | qfq | 10,029,519 | 134,448,485 | 1.58% |
| 2025-12-31 | 13.38 | 13.42 | 13.18 | 13.27 | 13.27 | qfq | 10,071,432 | 133,541,871 | -0.82% |
| 2025-12-30 | 13.42 | 13.47 | 13.31 | 13.38 | 13.38 | qfq | 6,959,661 | 93,213,227 | -0.67% |
| 2025-12-29 | 13.50 | 13.61 | 13.41 | 13.47 | 13.47 | qfq | 10,112,670 | 136,828,501 | 0.22% |
| 2025-12-26 | 13.63 | 13.64 | 13.40 | 13.44 | 13.44 | qfq | 8,206,855 | 110,854,028 | -0.74% |
| 2025-12-25 | 13.44 | 13.56 | 13.40 | 13.54 | 13.54 | qfq | 7,929,795 | 107,065,005 | 0.67% |
| 2025-12-24 | 13.25 | 13.45 | 13.22 | 13.45 | 13.45 | qfq | 7,005,703 | 93,702,343 | 0.90% |
| 2025-12-23 | 13.25 | 13.43 | 13.19 | 13.33 | 13.33 | qfq | 7,609,755 | 101,553,280 | 0.60% |
| 2025-12-22 | 13.15 | 13.37 | 13.12 | 13.25 | 13.25 | qfq | 8,095,962 | 107,352,850 | 0.68% |
| 2025-12-19 | 13.14 | 13.33 | 13.14 | 13.16 | 13.16 | qfq | 5,843,349 | 77,278,639 | 0.15% |
| 2025-12-18 | 13.18 | 13.28 | 13.10 | 13.14 | 13.14 | qfq | 5,073,409 | 66,922,903 | -0.68% |
| 2025-12-17 | 13.18 | 13.25 | 12.95 | 13.23 | 13.23 | qfq | 7,922,274 | 103,706,356 | 0.15% |
| 2025-12-16 | 13.43 | 13.43 | 13.12 | 13.21 | 13.21 | qfq | 8,352,160 | 110,249,463 | -1.64% |
| 2025-12-15 | 13.39 | 13.53 | 13.30 | 13.43 | 13.43 | qfq | 8,002,919 | 107,396,185 | 0.30% |
| 2025-12-12 | 13.26 | 13.49 | 13.25 | 13.39 | 13.39 | qfq | 10,136,118 | 135,593,446 | 0.37% |
| 2025-12-11 | 13.20 | 13.56 | 13.17 | 13.34 | 13.34 | qfq | 13,571,978 | 181,814,338 | 1.29% |
| 2025-12-10 | 13.12 | 13.21 | 13.00 | 13.17 | 13.17 | qfq | 7,220,905 | 94,882,674 | 0.46% |
| 2025-12-09 | 13.21 | 13.33 | 13.11 | 13.11 | 13.11 | qfq | 7,300,502 | 96,514,597 | -1.06% |
| 2025-12-08 | 13.23 | 13.39 | 13.18 | 13.25 | 13.25 | qfq | 7,787,629 | 103,283,247 | 0.15% |
| 2025-12-05 | 13.11 | 13.34 | 13.06 | 13.23 | 13.23 | qfq | 6,132,105 | 80,969,101 | 0.84% |
| 2025-12-04 | 13.14 | 13.23 | 13.05 | 13.12 | 13.12 | qfq | 5,868,008 | 76,998,822 | -0.08% |
| 2025-12-03 | 13.17 | 13.26 | 13.05 | 13.13 | 13.13 | qfq | 7,583,325 | 99,776,320 | -0.23% |
| 2025-12-02 | 13.31 | 13.31 | 13.13 | 13.16 | 13.16 | qfq | 5,417,186 | 71,355,082 | -1.05% |
| 2025-12-01 | 13.08 | 13.34 | 12.97 | 13.30 | 13.30 | qfq | 12,394,408 | 163,114,722 | 1.99% |
| 2025-11-28 | 12.92 | 13.07 | 12.88 | 13.04 | 13.04 | qfq | 4,882,077 | 63,470,010 | 0.85% |
| 2025-11-27 | 12.89 | 13.14 | 12.85 | 12.93 | 12.93 | qfq | 7,127,378 | 92,702,154 | 0.70% |
| 2025-11-26 | 12.92 | 12.97 | 12.82 | 12.84 | 12.84 | qfq | 5,980,986 | 77,099,268 | -0.47% |
| 2025-11-25 | 12.97 | 13.02 | 12.85 | 12.90 | 12.90 | qfq | 7,032,347 | 91,059,234 | -0.15% |
| 2025-11-24 | 12.80 | 13.00 | 12.80 | 12.92 | 12.92 | qfq | 5,869,782 | 75,788,459 | 1.10% |
| 2025-11-21 | 13.16 | 13.26 | 12.76 | 12.78 | 12.78 | qfq | 12,879,277 | 166,612,615 | -3.69% |
| 2025-11-20 | 13.34 | 13.45 | 13.26 | 13.27 | 13.27 | qfq | 5,454,800 | 72,764,747 | -0.15% |
| 2025-11-19 | 13.41 | 13.46 | 13.19 | 13.29 | 13.29 | qfq | 6,800,401 | 90,361,094 | -0.67% |
| 2025-11-18 | 13.45 | 13.50 | 13.30 | 13.38 | 13.38 | qfq | 8,756,071 | 117,251,363 | -0.82% |
| 2025-11-17 | 13.51 | 13.61 | 13.40 | 13.49 | 13.49 | qfq | 7,546,003 | 101,791,849 | -0.44% |
| 2025-11-14 | 13.80 | 13.84 | 13.53 | 13.55 | 13.55 | qfq | 11,692,554 | 159,753,249 | -2.38% |
| 2025-11-13 | 13.73 | 13.99 | 13.69 | 13.88 | 13.88 | qfq | 10,531,878 | 146,226,639 | 1.17% |
| 2025-11-12 | 14.04 | 14.04 | 13.68 | 13.72 | 13.72 | qfq | 14,606,478 | 201,605,455 | -2.35% |
| 2025-11-11 | 14.07 | 14.60 | 14.02 | 14.05 | 14.05 | qfq | 18,221,412 | 259,995,795 | 0.64% |
| 2025-11-10 | 14.08 | 14.26 | 13.85 | 13.96 | 13.96 | qfq | 10,702,925 | 149,763,416 | -0.85% |
| 2025-11-07 | 14.30 | 14.30 | 14.02 | 14.08 | 14.08 | qfq | 13,215,769 | 186,464,964 | -1.88% |
| 2025-11-06 | 14.03 | 14.62 | 14.00 | 14.35 | 14.35 | qfq | 15,294,967 | 219,220,238 | 2.43% |
| 2025-11-05 | 13.91 | 14.12 | 13.76 | 14.01 | 14.01 | qfq | 10,508,202 | 146,751,044 | -0.57% |
| 2025-11-04 | 14.37 | 14.47 | 14.01 | 14.09 | 14.09 | qfq | 12,046,303 | 170,821,298 | -2.08% |
| 2025-11-03 | 14.60 | 14.60 | 14.01 | 14.39 | 14.39 | qfq | 16,555,459 | 236,070,495 | -1.44% |
| 2025-10-31 | 14.51 | 14.85 | 14.51 | 14.60 | 14.60 | qfq | 20,781,302 | 305,906,263 | 1.60% |
| 2025-10-30 | 14.55 | 14.66 | 14.26 | 14.37 | 14.37 | qfq | 14,796,386 | 214,008,543 | -1.24% |
| 2025-10-29 | 14.21 | 14.55 | 14.15 | 14.55 | 14.55 | qfq | 11,069,143 | 159,294,062 | 2.03% |
| 2025-10-28 | 14.60 | 14.61 | 14.22 | 14.26 | 14.26 | qfq | 14,787,777 | 212,388,502 | -2.33% |
| 2025-10-27 | 14.47 | 14.73 | 14.38 | 14.60 | 14.60 | qfq | 13,284,411 | 193,131,212 | 1.74% |
| 2025-10-24 | 14.15 | 14.45 | 14.11 | 14.35 | 14.35 | qfq | 12,543,917 | 179,804,632 | 1.85% |
| 2025-10-23 | 14.21 | 14.30 | 13.80 | 14.09 | 14.09 | qfq | 17,594,168 | 245,576,431 | -1.47% |
| 2025-10-22 | 14.30 | 14.55 | 14.16 | 14.30 | 14.30 | qfq | 13,461,991 | 193,430,249 | -0.21% |
| 2025-10-21 | 14.29 | 14.45 | 14.20 | 14.33 | 14.33 | qfq | 15,276,504 | 218,610,618 | 0.42% |
| 2025-10-20 | 14.49 | 14.65 | 14.08 | 14.27 | 14.27 | qfq | 21,411,905 | 305,179,838 | -1.72% |
| 2025-10-17 | 15.56 | 15.59 | 14.37 | 14.52 | 14.52 | qfq | 28,114,390 | 415,111,401 | -7.34% |
| 2025-10-16 | 16.00 | 16.00 | 15.57 | 15.67 | 15.60 | qfq | 20,601,152 | 324,194,736 | -2.31% |
| 2025-10-15 | 16.10 | 16.26 | 15.61 | 16.04 | 15.97 | qfq | 32,763,815 | 521,652,932 | -1.35% |
| 2025-10-14 | 16.64 | 16.97 | 16.06 | 16.26 | 16.19 | qfq | 44,453,314 | 732,356,727 | -2.75% |
| 2025-10-13 | 15.81 | 16.98 | 15.81 | 16.72 | 16.65 | qfq | 62,703,259 | 1,027,905,735 | 5.03% |
| 2025-10-10 | 15.60 | 15.96 | 15.38 | 15.92 | 15.85 | qfq | 26,569,314 | 417,228,525 | 2.05% |
| 2025-10-09 | 15.08 | 15.78 | 15.08 | 15.60 | 15.53 | qfq | 24,182,150 | 375,091,316 | 3.24% |
| 2025-09-30 | 15.33 | 15.40 | 15.01 | 15.11 | 15.04 | qfq | 18,060,805 | 273,726,984 | -1.05% |
| 2025-09-29 | 15.65 | 15.84 | 15.11 | 15.27 | 15.20 | qfq | 25,316,956 | 387,788,452 | -1.86% |
| 2025-09-26 | 15.39 | 16.04 | 15.32 | 15.56 | 15.49 | qfq | 37,131,679 | 583,643,348 | 0.97% |
| 2025-09-25 | 15.44 | 15.63 | 15.35 | 15.41 | 15.34 | qfq | 27,501,186 | 425,748,628 | -0.32% |
| 2025-09-24 | 15.16 | 15.59 | 15.09 | 15.46 | 15.39 | qfq | 32,680,290 | 501,737,049 | 1.91% |
| 2025-09-23 | 14.74 | 15.50 | 14.37 | 15.17 | 15.10 | qfq | 28,361,988 | 422,001,745 | 2.99% |
| 2025-09-22 | 14.77 | 14.85 | 14.45 | 14.73 | 14.66 | qfq | 13,817,672 | 202,301,678 | -0.14% |
| 2025-09-19 | 14.70 | 15.05 | 14.61 | 14.75 | 14.68 | qfq | 15,508,661 | 229,517,601 | -0.07% |
| 2025-09-18 | 15.03 | 15.53 | 14.64 | 14.76 | 14.69 | qfq | 27,252,698 | 410,833,320 | -1.93% |
| 2025-09-17 | 14.48 | 15.07 | 14.38 | 15.05 | 14.98 | qfq | 19,358,008 | 286,459,473 | 4.30% |
| 2025-09-16 | 14.60 | 14.66 | 14.25 | 14.43 | 14.37 | qfq | 12,954,698 | 186,458,082 | -1.16% |
| 2025-09-15 | 14.94 | 15.00 | 14.56 | 14.60 | 14.53 | qfq | 13,478,854 | 198,981,583 | -2.34% |
| 2025-09-12 | 14.97 | 15.16 | 14.77 | 14.95 | 14.88 | qfq | 14,440,760 | 215,859,723 | -0.53% |
| 2025-09-11 | 14.51 | 15.15 | 14.40 | 15.03 | 14.96 | qfq | 17,903,201 | 265,364,890 | 3.94% |
| 2025-09-10 | 14.80 | 14.89 | 14.35 | 14.46 | 14.40 | qfq | 14,916,471 | 216,806,691 | -3.02% |
| 2025-09-09 | 15.03 | 15.17 | 14.75 | 14.91 | 14.84 | qfq | 14,426,720 | 215,617,262 | -1.71% |
| 2025-09-08 | 15.33 | 15.39 | 14.98 | 15.17 | 15.10 | qfq | 20,636,962 | 312,233,767 | -1.17% |
| 2025-09-05 | 14.27 | 15.44 | 14.24 | 15.35 | 15.28 | qfq | 37,532,299 | 562,849,581 | 7.79% |
| 2025-09-04 | 14.10 | 14.40 | 14.01 | 14.24 | 14.18 | qfq | 16,566,601 | 235,722,244 | 0.78% |
| 2025-09-03 | 14.25 | 14.32 | 13.97 | 14.13 | 14.07 | qfq | 10,415,920 | 147,179,885 | -0.77% |
| 2025-09-02 | 14.39 | 14.50 | 14.03 | 14.24 | 14.18 | qfq | 12,796,888 | 181,857,620 | -1.04% |
| 2025-09-01 | 14.50 | 14.62 | 14.30 | 14.39 | 14.33 | qfq | 10,059,439 | 144,626,578 | -0.76% |
| 2025-08-29 | 14.49 | 14.64 | 14.30 | 14.50 | 14.44 | qfq | 13,181,856 | 190,748,140 | 0.07% |
| 2025-08-28 | 14.27 | 14.49 | 14.06 | 14.49 | 14.43 | qfq | 16,467,214 | 235,589,678 | 1.33% |
| 2025-08-27 | 14.72 | 14.88 | 14.30 | 14.30 | 14.24 | qfq | 22,661,481 | 331,282,225 | -3.31% |
| 2025-08-26 | 15.15 | 15.20 | 14.73 | 14.79 | 14.72 | qfq | 24,448,580 | 363,335,859 | -3.40% |
| 2025-08-25 | 15.68 | 15.95 | 15.23 | 15.31 | 15.24 | qfq | 41,928,739 | 649,774,425 | 1.53% |
| 2025-08-22 | 14.93 | 15.25 | 14.69 | 15.08 | 15.01 | qfq | 27,672,788 | 412,458,095 | 1.48% |
| 2025-08-21 | 15.22 | 15.27 | 14.79 | 14.86 | 14.79 | qfq | 18,961,858 | 283,322,205 | -1.85% |
| 2025-08-20 | 14.48 | 15.42 | 14.34 | 15.14 | 15.07 | qfq | 35,347,094 | 531,119,585 | 4.92% |
| 2025-08-19 | 14.66 | 14.78 | 14.34 | 14.43 | 14.37 | qfq | 16,587,374 | 240,664,005 | -1.90% |
| 2025-08-18 | 14.50 | 14.96 | 14.49 | 14.71 | 14.64 | qfq | 27,042,158 | 398,758,839 | 1.38% |
| 2025-08-15 | 13.63 | 14.88 | 13.62 | 14.51 | 14.45 | qfq | 32,217,652 | 465,420,649 | 6.46% |
| 2025-08-14 | 13.73 | 13.77 | 13.47 | 13.63 | 13.57 | qfq | 9,824,659 | 133,820,763 | -0.44% |
| 2025-08-13 | 13.56 | 13.73 | 13.56 | 13.69 | 13.63 | qfq | 10,824,730 | 147,662,758 | 0.66% |
| 2025-08-12 | 13.60 | 13.73 | 13.50 | 13.60 | 13.54 | qfq | 9,653,480 | 131,309,560 | 0.00% |
| 2025-08-11 | 13.38 | 13.65 | 13.31 | 13.60 | 13.54 | qfq | 11,157,420 | 150,994,164 | 1.64% |
| 2025-08-08 | 13.25 | 13.49 | 13.25 | 13.38 | 13.32 | qfq | 7,079,311 | 94,758,209 | 0.60% |
| 2025-08-07 | 13.36 | 13.48 | 13.20 | 13.30 | 13.24 | qfq | 7,991,984 | 106,451,203 | -0.52% |
| 2025-08-06 | 13.30 | 13.55 | 13.24 | 13.37 | 13.31 | qfq | 12,227,309 | 163,400,870 | -0.07% |
| 2025-08-05 | 13.01 | 13.45 | 12.96 | 13.38 | 13.32 | qfq | 13,723,983 | 182,329,678 | 2.92% |
| 2025-08-04 | 12.72 | 13.09 | 12.69 | 13.00 | 12.94 | qfq | 8,745,839 | 112,982,538 | 1.80% |
| 2025-08-01 | 12.76 | 12.95 | 12.74 | 12.77 | 12.71 | qfq | 5,290,201 | 67,929,639 | -0.08% |
| 2025-07-31 | 12.79 | 12.97 | 12.71 | 12.78 | 12.72 | qfq | 6,952,058 | 89,184,855 | -0.54% |
| 2025-07-30 | 12.93 | 13.05 | 12.76 | 12.85 | 12.79 | qfq | 7,484,434 | 96,549,371 | -0.77% |
| 2025-07-29 | 12.88 | 12.96 | 12.72 | 12.95 | 12.89 | qfq | 6,122,384 | 78,596,141 | 0.47% |
| 2025-07-28 | 13.02 | 13.05 | 12.88 | 12.89 | 12.83 | qfq | 6,928,300 | 89,701,279 | -0.92% |
| 2025-07-25 | 13.16 | 13.17 | 12.90 | 13.01 | 12.95 | qfq | 9,322,072 | 121,026,259 | -1.29% |
| 2025-07-24 | 13.23 | 13.31 | 13.01 | 13.18 | 13.12 | qfq | 11,491,500 | 150,858,095 | -0.30% |
| 2025-07-23 | 13.39 | 13.57 | 13.18 | 13.22 | 13.16 | qfq | 12,008,341 | 160,500,601 | -0.75% |
| 2025-07-22 | 13.13 | 13.32 | 13.06 | 13.32 | 13.26 | qfq | 7,941,676 | 105,049,751 | 1.76% |
| 2025-07-21 | 12.93 | 13.17 | 12.86 | 13.09 | 13.03 | qfq | 7,397,380 | 96,526,241 | 1.32% |
| 2025-07-18 | 13.01 | 13.04 | 12.75 | 12.92 | 12.86 | qfq | 9,179,084 | 117,881,613 | -0.69% |
| 2025-07-17 | 12.92 | 13.11 | 12.91 | 13.01 | 12.95 | qfq | 6,484,052 | 84,331,252 | 0.70% |
| 2025-07-16 | 13.01 | 13.01 | 12.84 | 12.92 | 12.86 | qfq | 5,460,734 | 70,525,983 | -0.69% |
| 2025-07-15 | 13.10 | 13.22 | 12.85 | 13.01 | 12.95 | qfq | 9,291,575 | 120,615,970 | -1.06% |
| 2025-07-14 | 13.28 | 13.42 | 13.12 | 13.15 | 13.09 | qfq | 9,454,536 | 125,017,994 | -0.38% |
| 2025-07-11 | 13.30 | 13.32 | 13.05 | 13.20 | 13.14 | qfq | 7,037,054 | 92,875,172 | -0.30% |
| 2025-07-10 | 13.38 | 13.48 | 13.13 | 13.24 | 13.18 | qfq | 7,389,586 | 97,830,257 | -1.05% |
| 2025-07-09 | 13.74 | 13.74 | 13.37 | 13.38 | 13.32 | qfq | 8,894,276 | 119,996,833 | -2.19% |
| 2025-07-08 | 13.42 | 13.80 | 13.35 | 13.68 | 13.62 | qfq | 11,802,366 | 160,656,558 | 1.71% |
| 2025-07-07 | 13.28 | 13.52 | 13.00 | 13.45 | 13.39 | qfq | 15,191,801 | 201,059,703 | 0.98% |
| 2025-07-04 | 13.56 | 13.69 | 13.21 | 13.32 | 13.26 | qfq | 10,982,802 | 146,641,229 | -2.06% |
| 2025-07-03 | 13.38 | 13.66 | 13.29 | 13.60 | 13.54 | qfq | 12,807,500 | 172,994,915 | 1.42% |
| 2025-07-02 | 13.78 | 14.10 | 13.28 | 13.41 | 13.35 | qfq | 16,378,336 | 221,703,414 | -2.40% |
| 2025-07-01 | 13.75 | 13.80 | 13.58 | 13.74 | 13.68 | qfq | 9,716,289 | 133,120,000 | 0.15% |
| 2025-06-30 | 13.48 | 13.80 | 13.35 | 13.72 | 13.66 | qfq | 14,328,065 | 194,397,277 | 1.93% |
| 2025-06-27 | 13.35 | 13.90 | 13.30 | 13.46 | 13.40 | qfq | 18,007,644 | 244,707,550 | 0.82% |
| 2025-06-26 | 13.22 | 13.55 | 13.15 | 13.35 | 13.29 | qfq | 12,932,698 | 172,516,331 | 0.91% |
| 2025-06-25 | 13.03 | 13.31 | 12.98 | 13.23 | 13.17 | qfq | 14,208,306 | 186,702,876 | 2.24% |
| 2025-06-24 | 12.85 | 12.95 | 12.80 | 12.94 | 12.88 | qfq | 9,282,762 | 119,531,502 | 0.78% |
| 2025-06-23 | 12.70 | 13.02 | 12.58 | 12.84 | 12.78 | qfq | 13,351,382 | 171,218,216 | 2.07% |
| 2025-06-20 | 12.57 | 12.77 | 12.42 | 12.58 | 12.52 | qfq | 8,642,119 | 108,493,514 | 0.48% |
| 2025-06-19 | 12.59 | 12.89 | 12.47 | 12.52 | 12.46 | qfq | 11,631,079 | 147,340,054 | -0.95% |
| 2025-06-18 | 12.77 | 12.79 | 12.48 | 12.64 | 12.58 | qfq | 8,025,537 | 101,064,805 | -1.17% |
| 2025-06-17 | 12.92 | 13.30 | 12.71 | 12.79 | 12.73 | qfq | 11,795,007 | 152,030,405 | -1.01% |
| 2025-06-16 | 12.50 | 13.11 | 12.48 | 12.92 | 12.86 | qfq | 18,823,908 | 241,989,600 | 2.78% |
| 2025-06-13 | 12.73 | 13.02 | 12.50 | 12.57 | 12.51 | qfq | 15,614,988 | 197,254,267 | -2.56% |
| 2025-06-12 | 12.28 | 13.05 | 12.19 | 12.90 | 12.84 | qfq | 21,736,880 | 276,593,545 | 5.31% |
| 2025-06-11 | 12.22 | 12.43 | 12.14 | 12.25 | 12.20 | qfq | 9,959,274 | 122,500,309 | 0.25% |
| 2025-06-10 | 12.22 | 12.46 | 12.07 | 12.22 | 12.17 | qfq | 12,466,026 | 152,692,574 | -0.81% |
| 2025-06-09 | 11.60 | 12.34 | 11.59 | 12.32 | 12.26 | qfq | 23,558,008 | 286,165,859 | 6.57% |
| 2025-06-06 | 11.56 | 11.62 | 11.47 | 11.56 | 11.51 | qfq | 6,223,948 | 71,840,568 | 0.17% |
| 2025-06-05 | 11.49 | 11.64 | 11.41 | 11.54 | 11.49 | qfq | 6,089,500 | 70,181,705 | -1.28% |
| 2025-06-04 | 11.69 | 11.77 | 11.64 | 11.69 | 11.42 | qfq | 6,042,022 | 70,757,371 | 0.52% |
| 2025-06-03 | 11.44 | 11.72 | 11.42 | 11.63 | 11.36 | qfq | 9,086,138 | 105,499,620 | 1.66% |
| 2025-05-30 | 11.62 | 11.64 | 11.38 | 11.44 | 11.18 | qfq | 6,890,300 | 78,919,984 | -1.97% |
| 2025-05-29 | 11.44 | 11.72 | 11.43 | 11.67 | 11.40 | qfq | 9,071,030 | 105,451,015 | 2.01% |
| 2025-05-28 | 11.51 | 11.52 | 11.38 | 11.44 | 11.18 | qfq | 3,867,424 | 44,234,764 | -0.52% |
| 2025-05-27 | 11.63 | 11.64 | 11.44 | 11.50 | 11.24 | qfq | 5,174,766 | 59,518,508 | -1.12% |
| 2025-05-26 | 11.43 | 11.64 | 11.35 | 11.63 | 11.36 | qfq | 5,671,927 | 65,318,467 | 1.75% |
| 2025-05-23 | 11.52 | 11.66 | 11.42 | 11.43 | 11.17 | qfq | 4,669,595 | 53,867,781 | -0.95% |
| 2025-05-22 | 11.71 | 11.83 | 11.51 | 11.54 | 11.28 | qfq | 6,359,200 | 74,014,533 | -1.45% |
| 2025-05-21 | 11.58 | 11.88 | 11.55 | 11.71 | 11.44 | qfq | 8,580,208 | 100,364,775 | 1.12% |
| 2025-05-20 | 11.49 | 11.62 | 11.46 | 11.58 | 11.32 | qfq | 5,401,788 | 62,386,045 | 0.78% |
| 2025-05-19 | 11.62 | 11.78 | 11.49 | 11.49 | 11.23 | qfq | 7,951,982 | 91,854,503 | -1.71% |
| 2025-05-16 | 11.61 | 11.78 | 11.47 | 11.69 | 11.42 | qfq | 5,916,600 | 68,829,353 | 1.65% |
| 2025-05-15 | 11.73 | 11.76 | 11.49 | 11.50 | 11.24 | qfq | 6,909,627 | 80,125,931 | -2.21% |
| 2025-05-14 | 11.77 | 11.88 | 11.68 | 11.76 | 11.49 | qfq | 6,026,800 | 70,793,418 | -0.17% |
| 2025-05-13 | 12.08 | 12.10 | 11.75 | 11.78 | 11.51 | qfq | 8,518,504 | 101,026,894 | -1.01% |
| 2025-05-12 | 11.79 | 12.02 | 11.77 | 11.90 | 11.63 | qfq | 11,654,232 | 138,389,056 | 1.45% |
| 2025-05-09 | 11.87 | 11.87 | 11.51 | 11.73 | 11.46 | qfq | 8,353,100 | 97,659,712 | -0.68% |
| 2025-05-08 | 11.70 | 11.90 | 11.70 | 11.81 | 11.54 | qfq | 6,021,711 | 71,080,709 | 0.00% |
| 2025-05-07 | 12.00 | 12.06 | 11.73 | 11.81 | 11.54 | qfq | 8,612,426 | 102,006,634 | -0.67% |
| 2025-05-06 | 11.57 | 11.90 | 11.45 | 11.89 | 11.62 | qfq | 13,013,130 | 152,281,016 | 4.76% |
| 2025-04-30 | 11.68 | 11.73 | 11.02 | 11.35 | 11.09 | qfq | 17,279,531 | 195,389,950 | -2.66% |
| 2025-04-29 | 11.53 | 11.79 | 11.51 | 11.66 | 11.39 | qfq | 6,546,011 | 76,462,163 | 0.87% |
| 2025-04-28 | 11.70 | 11.74 | 11.48 | 11.56 | 11.30 | qfq | 5,134,368 | 59,355,678 | -0.60% |
| 2025-04-25 | 11.69 | 11.78 | 11.48 | 11.63 | 11.36 | qfq | 5,162,102 | 60,013,710 | -0.17% |
| 2025-04-24 | 11.83 | 11.91 | 11.57 | 11.65 | 11.38 | qfq | 8,245,700 | 96,720,292 | -0.77% |
| 2025-04-23 | 11.70 | 11.86 | 11.64 | 11.74 | 11.47 | qfq | 5,891,916 | 69,203,983 | 0.77% |
| 2025-04-22 | 11.62 | 11.74 | 11.45 | 11.65 | 11.38 | qfq | 6,252,890 | 72,681,203 | 0.09% |
| 2025-04-21 | 11.38 | 11.72 | 11.33 | 11.64 | 11.37 | qfq | 6,022,678 | 69,780,299 | 2.28% |
| 2025-04-18 | 11.29 | 11.63 | 11.14 | 11.38 | 11.12 | qfq | 7,844,022 | 89,506,138 | 1.43% |
| 2025-04-17 | 11.41 | 11.54 | 11.18 | 11.22 | 10.96 | qfq | 11,910,832 | 134,709,958 | -1.84% |
| 2025-04-16 | 11.80 | 11.90 | 11.35 | 11.43 | 11.17 | qfq | 7,429,541 | 85,504,668 | -3.87% |
| 2025-04-15 | 11.94 | 12.07 | 11.81 | 11.89 | 11.62 | qfq | 3,466,400 | 41,179,187 | -0.92% |
| 2025-04-14 | 11.85 | 12.13 | 11.85 | 12.00 | 11.73 | qfq | 6,142,753 | 73,692,060 | 1.69% |
| 2025-04-11 | 11.88 | 12.04 | 11.77 | 11.80 | 11.53 | qfq | 6,797,763 | 80,856,038 | -1.01% |
| 2025-04-10 | 12.00 | 12.30 | 11.90 | 11.92 | 11.65 | qfq | 10,180,146 | 122,949,313 | 0.85% |
| 2025-04-09 | 11.39 | 11.98 | 10.88 | 11.82 | 11.55 | qfq | 11,642,346 | 133,936,411 | 2.60% |
| 2025-04-08 | 11.65 | 11.80 | 11.18 | 11.52 | 11.26 | qfq | 13,473,499 | 154,755,385 | -1.12% |
| 2025-04-07 | 12.43 | 12.53 | 11.65 | 11.65 | 11.38 | qfq | 9,490,944 | 112,679,358 | -9.97% |
| 2025-04-03 | 12.99 | 13.22 | 12.90 | 12.94 | 12.64 | qfq | 5,514,600 | 71,845,083 | -1.22% |
| 2025-04-02 | 13.21 | 13.27 | 13.00 | 13.10 | 12.80 | qfq | 5,833,700 | 76,662,693 | -0.83% |
| 2025-04-01 | 13.42 | 13.53 | 13.20 | 13.21 | 12.91 | qfq | 6,674,106 | 88,737,298 | -1.93% |
| 2025-03-31 | 13.34 | 13.65 | 13.25 | 13.47 | 13.16 | qfq | 11,989,483 | 161,208,877 | 1.89% |
| 2025-03-28 | 13.63 | 13.69 | 13.15 | 13.22 | 12.92 | qfq | 8,885,069 | 118,305,553 | -3.57% |
| 2025-03-27 | 13.78 | 13.85 | 13.51 | 13.71 | 13.40 | qfq | 6,891,850 | 94,187,261 | -0.65% |
| 2025-03-26 | 13.82 | 14.18 | 13.68 | 13.80 | 13.48 | qfq | 6,517,151 | 90,948,645 | 0.22% |
| 2025-03-25 | 13.45 | 13.87 | 13.43 | 13.77 | 13.46 | qfq | 7,396,353 | 101,332,731 | 1.55% |
| 2025-03-24 | 14.03 | 14.10 | 13.35 | 13.56 | 13.25 | qfq | 15,252,820 | 208,234,479 | -3.42% |
| 2025-03-21 | 13.93 | 14.52 | 13.93 | 14.04 | 13.72 | qfq | 13,294,109 | 189,696,790 | 0.21% |
| 2025-03-20 | 13.78 | 14.02 | 13.72 | 14.01 | 13.69 | qfq | 4,773,280 | 66,335,834 | 1.52% |
| 2025-03-19 | 13.92 | 13.92 | 13.68 | 13.80 | 13.48 | qfq | 4,493,709 | 61,866,199 | -0.79% |
| 2025-03-18 | 14.15 | 14.21 | 13.83 | 13.91 | 13.59 | qfq | 6,520,200 | 91,054,338 | -1.56% |
| 2025-03-17 | 14.14 | 14.36 | 14.06 | 14.13 | 13.81 | qfq | 8,682,829 | 123,440,242 | 0.71% |
| 2025-03-14 | 13.88 | 14.12 | 13.76 | 14.03 | 13.71 | qfq | 8,535,583 | 119,397,487 | 0.79% |
| 2025-03-13 | 14.00 | 14.00 | 13.62 | 13.92 | 13.60 | qfq | 9,019,401 | 124,736,954 | -0.93% |
| 2025-03-12 | 14.26 | 14.42 | 13.88 | 14.05 | 13.73 | qfq | 10,670,673 | 150,637,959 | -0.78% |
| 2025-03-11 | 13.57 | 14.20 | 13.54 | 14.16 | 13.84 | qfq | 13,658,681 | 191,257,623 | 3.36% |
| 2025-03-10 | 13.52 | 13.87 | 13.46 | 13.70 | 13.39 | qfq | 9,789,567 | 133,989,897 | 1.41% |
| 2025-03-07 | 13.40 | 13.68 | 13.35 | 13.51 | 13.20 | qfq | 7,977,968 | 107,887,974 | 0.75% |
| 2025-03-06 | 13.38 | 13.67 | 13.37 | 13.41 | 13.10 | qfq | 10,009,396 | 134,630,889 | 0.07% |
| 2025-03-05 | 13.29 | 13.55 | 13.21 | 13.40 | 13.09 | qfq | 9,240,629 | 123,477,178 | 0.22% |
| 2025-03-04 | 13.29 | 13.84 | 13.19 | 13.37 | 13.06 | qfq | 14,623,493 | 197,602,569 | -0.07% |
| 2025-03-03 | 13.26 | 13.71 | 13.12 | 13.38 | 13.07 | qfq | 19,923,884 | 268,201,463 | 3.24% |
| 2025-02-28 | 13.12 | 13.18 | 12.75 | 12.96 | 12.66 | qfq | 14,141,725 | 183,465,230 | -1.29% |
| 2025-02-27 | 13.27 | 13.39 | 12.96 | 13.13 | 12.83 | qfq | 17,507,162 | 230,289,063 | -0.38% |
| 2025-02-26 | 12.50 | 13.50 | 12.50 | 13.18 | 12.88 | qfq | 35,067,167 | 461,195,367 | 3.78% |
| 2025-02-25 | 11.63 | 12.91 | 11.40 | 12.70 | 12.41 | qfq | 32,845,214 | 404,708,454 | 8.18% |
| 2025-02-24 | 11.80 | 11.90 | 11.65 | 11.74 | 11.47 | qfq | 8,082,710 | 94,862,535 | -0.25% |
| 2025-02-21 | 11.94 | 11.95 | 11.70 | 11.77 | 11.50 | qfq | 9,297,541 | 109,503,904 | -0.93% |
| 2025-02-20 | 11.90 | 12.00 | 11.66 | 11.88 | 11.61 | qfq | 9,196,619 | 108,918,088 | -0.50% |
| 2025-02-19 | 11.55 | 12.03 | 11.55 | 11.94 | 11.67 | qfq | 8,419,346 | 99,427,938 | 2.93% |
| 2025-02-18 | 11.94 | 11.97 | 11.53 | 11.60 | 11.33 | qfq | 9,174,318 | 107,477,016 | -3.09% |
| 2025-02-17 | 11.82 | 12.05 | 11.65 | 11.97 | 11.70 | qfq | 10,100,150 | 120,113,655 | 1.44% |
| 2025-02-14 | 11.67 | 11.92 | 11.64 | 11.80 | 11.53 | qfq | 9,130,320 | 107,766,034 | 1.20% |
| 2025-02-13 | 12.04 | 12.06 | 11.60 | 11.66 | 11.39 | qfq | 15,611,501 | 184,185,303 | -3.08% |
| 2025-02-12 | 12.19 | 12.29 | 11.95 | 12.03 | 11.75 | qfq | 9,942,480 | 119,893,834 | -1.64% |
| 2025-02-11 | 12.37 | 12.48 | 12.15 | 12.23 | 11.95 | qfq | 3,986,100 | 48,769,868 | -1.37% |
| 2025-02-10 | 12.62 | 12.66 | 12.35 | 12.40 | 12.12 | qfq | 7,340,410 | 91,258,522 | -1.59% |
| 2025-02-07 | 12.28 | 12.88 | 12.15 | 12.60 | 12.31 | qfq | 11,016,200 | 139,178,058 | 2.44% |
| 2025-02-06 | 11.84 | 12.32 | 11.75 | 12.30 | 12.02 | qfq | 5,972,000 | 72,500,498 | 3.89% |
| 2025-02-05 | 12.25 | 12.42 | 11.78 | 11.84 | 11.57 | qfq | 7,766,366 | 93,486,433 | -3.19% |
| 2025-01-27 | 12.10 | 12.30 | 12.06 | 12.23 | 11.95 | qfq | 5,252,104 | 64,061,709 | 1.07% |
| 2025-01-24 | 11.93 | 12.23 | 11.91 | 12.10 | 11.82 | qfq | 6,483,100 | 78,387,924 | 0.67% |
| 2025-01-23 | 11.90 | 12.27 | 11.87 | 12.02 | 11.75 | qfq | 8,629,400 | 104,615,101 | 2.04% |
| 2025-01-22 | 12.20 | 12.20 | 11.74 | 11.78 | 11.51 | qfq | 10,777,657 | 127,877,102 | -3.76% |
| 2025-01-21 | 12.26 | 12.33 | 12.07 | 12.24 | 11.96 | qfq | 5,294,300 | 64,662,094 | 0.33% |
| 2025-01-20 | 12.65 | 12.78 | 12.14 | 12.20 | 11.92 | qfq | 8,507,400 | 105,270,027 | -2.87% |
| 2025-01-17 | 12.46 | 12.70 | 12.36 | 12.56 | 12.27 | qfq | 5,252,721 | 65,834,605 | 0.88% |
| 2025-01-16 | 12.39 | 12.72 | 12.33 | 12.45 | 12.17 | qfq | 4,573,000 | 57,310,613 | 0.00% |
| 2025-01-15 | 12.64 | 12.76 | 12.33 | 12.45 | 12.17 | qfq | 5,525,134 | 68,675,766 | -1.50% |
| 2025-01-14 | 11.98 | 12.65 | 11.98 | 12.64 | 12.35 | qfq | 7,864,699 | 97,329,742 | 5.51% |
| 2025-01-13 | 11.95 | 12.12 | 11.87 | 11.98 | 11.71 | qfq | 3,938,198 | 47,171,196 | 0.08% |
| 2025-01-10 | 12.07 | 12.28 | 11.97 | 11.97 | 11.70 | qfq | 4,442,100 | 53,793,763 | -0.75% |
| 2025-01-09 | 11.98 | 12.22 | 11.95 | 12.06 | 11.78 | qfq | 5,023,720 | 60,837,936 | -0.25% |
| 2025-01-08 | 12.41 | 12.41 | 11.88 | 12.09 | 11.81 | qfq | 7,820,365 | 94,565,927 | -2.50% |
| 2025-01-07 | 12.09 | 12.49 | 12.04 | 12.40 | 12.12 | qfq | 8,494,807 | 104,144,570 | 2.39% |
| 2025-01-06 | 12.10 | 12.44 | 11.94 | 12.11 | 11.83 | qfq | 7,215,186 | 87,546,520 | 0.00% |
| 2025-01-03 | 12.54 | 12.68 | 12.05 | 12.11 | 11.83 | qfq | 6,625,259 | 81,812,607 | -3.12% |
| 2025-01-02 | 12.78 | 12.98 | 12.35 | 12.50 | 12.21 | qfq | 8,651,360 | 109,405,915 | -2.42% |
| 2024-12-31 | 12.73 | 12.99 | 12.55 | 12.81 | 12.52 | qfq | 9,455,226 | 120,496,384 | -0.39% |
| 2024-12-30 | 12.94 | 13.04 | 12.73 | 12.86 | 12.57 | qfq | 7,808,846 | 100,466,672 | -1.08% |
| 2024-12-27 | 12.91 | 13.26 | 12.83 | 13.00 | 12.70 | qfq | 7,114,489 | 92,955,092 | 1.33% |
| 2024-12-26 | 13.00 | 13.04 | 12.82 | 12.83 | 12.54 | qfq | 5,921,000 | 76,312,919 | -1.08% |
| 2024-12-25 | 13.41 | 13.49 | 12.65 | 12.97 | 12.67 | qfq | 14,116,067 | 182,624,680 | -3.50% |
| 2024-12-24 | 13.42 | 13.70 | 13.35 | 13.44 | 13.13 | qfq | 7,848,260 | 105,781,879 | -0.07% |
| 2024-12-23 | 13.80 | 14.10 | 13.39 | 13.45 | 13.14 | qfq | 7,631,714 | 104,323,207 | -2.54% |
| 2024-12-20 | 13.66 | 14.00 | 13.58 | 13.80 | 13.48 | qfq | 7,264,160 | 100,065,088 | 0.58% |
| 2024-12-19 | 14.35 | 14.36 | 13.61 | 13.72 | 13.41 | qfq | 13,426,970 | 185,038,106 | -3.72% |
| 2024-12-18 | 13.67 | 14.45 | 13.51 | 14.25 | 13.92 | qfq | 14,636,210 | 206,699,689 | 4.70% |
| 2024-12-17 | 13.72 | 14.00 | 13.54 | 13.61 | 13.30 | qfq | 6,971,174 | 95,603,578 | -0.80% |
| 2024-12-16 | 14.23 | 14.24 | 13.50 | 13.72 | 13.41 | qfq | 13,714,524 | 188,845,035 | -3.45% |
| 2024-12-13 | 14.58 | 14.69 | 14.08 | 14.21 | 13.89 | qfq | 12,491,695 | 178,567,719 | -2.60% |
| 2024-12-12 | 14.28 | 14.90 | 14.00 | 14.59 | 14.26 | qfq | 21,424,034 | 312,495,753 | 2.96% |
| 2024-12-11 | 13.25 | 14.43 | 13.17 | 14.17 | 13.85 | qfq | 23,738,366 | 330,696,295 | 7.19% |
| 2024-12-10 | 13.68 | 13.70 | 13.14 | 13.22 | 12.92 | qfq | 7,483,026 | 100,585,450 | -0.75% |
| 2024-12-09 | 13.16 | 13.43 | 13.06 | 13.32 | 13.02 | qfq | 7,563,669 | 100,416,361 | 1.14% |
| 2024-12-06 | 13.36 | 13.40 | 12.98 | 13.17 | 12.87 | qfq | 14,696,799 | 193,051,883 | -1.50% |
| 2024-12-05 | 13.50 | 13.69 | 13.26 | 13.37 | 13.06 | qfq | 8,183,540 | 109,721,225 | -1.40% |
| 2024-12-04 | 13.68 | 13.68 | 13.21 | 13.56 | 13.25 | qfq | 11,102,060 | 148,895,473 | -0.80% |
| 2024-12-03 | 13.68 | 14.05 | 13.40 | 13.67 | 13.36 | qfq | 12,210,934 | 167,622,624 | -0.07% |
| 2024-12-02 | 13.38 | 13.70 | 13.35 | 13.68 | 13.37 | qfq | 13,723,436 | 185,809,459 | 2.24% |
| 2024-11-29 | 13.30 | 13.56 | 13.14 | 13.38 | 13.07 | qfq | 12,351,014 | 165,309,741 | 0.22% |
| 2024-11-28 | 13.40 | 13.41 | 13.05 | 13.35 | 13.04 | qfq | 13,581,268 | 179,717,542 | 0.00% |
| 2024-11-27 | 12.46 | 13.35 | 12.26 | 13.35 | 13.04 | qfq | 12,506,374 | 160,399,167 | 6.97% |
| 2024-11-26 | 12.63 | 12.84 | 12.43 | 12.48 | 12.19 | qfq | 6,841,637 | 86,549,593 | -1.27% |
| 2024-11-25 | 12.60 | 12.87 | 12.45 | 12.64 | 12.35 | qfq | 8,079,363 | 101,903,169 | 0.32% |
| 2024-11-22 | 13.35 | 13.35 | 12.55 | 12.60 | 12.31 | qfq | 15,088,566 | 193,893,194 | -5.69% |
| 2024-11-21 | 13.12 | 13.43 | 12.96 | 13.36 | 13.05 | qfq | 13,194,393 | 175,027,928 | 2.61% |
| 2024-11-20 | 13.00 | 13.08 | 12.65 | 13.02 | 12.72 | qfq | 10,040,700 | 128,981,549 | 0.31% |
| 2024-11-19 | 12.81 | 13.13 | 12.75 | 12.98 | 12.68 | qfq | 12,102,070 | 156,326,088 | 1.72% |
| 2024-11-18 | 12.71 | 13.06 | 12.45 | 12.76 | 12.47 | qfq | 17,704,800 | 225,418,198 | -0.47% |
| 2024-11-15 | 12.96 | 13.24 | 12.77 | 12.82 | 12.53 | qfq | 8,287,420 | 107,707,278 | -1.84% |
| 2024-11-14 | 13.28 | 13.28 | 12.90 | 13.06 | 12.76 | qfq | 11,371,411 | 148,010,142 | -0.53% |
| 2024-11-13 | 13.33 | 13.47 | 12.96 | 13.13 | 12.83 | qfq | 13,882,608 | 182,396,223 | -2.23% |
| 2024-11-12 | 13.50 | 13.76 | 13.22 | 13.43 | 13.12 | qfq | 15,264,419 | 206,154,244 | -0.15% |
| 2024-11-11 | 13.45 | 13.69 | 13.21 | 13.45 | 13.14 | qfq | 16,323,700 | 218,620,434 | -0.81% |
| 2024-11-08 | 13.53 | 14.04 | 13.37 | 13.56 | 13.25 | qfq | 16,612,882 | 225,537,650 | 0.22% |
| 2024-11-07 | 13.53 | 14.00 | 13.46 | 13.53 | 13.22 | qfq | 22,098,369 | 302,623,883 | -1.31% |
| 2024-11-06 | 13.10 | 14.09 | 13.09 | 13.71 | 13.40 | qfq | 27,418,647 | 376,607,398 | 4.42% |
| 2024-11-05 | 13.40 | 13.52 | 13.01 | 13.13 | 12.83 | qfq | 25,707,386 | 338,196,776 | -1.43% |
| 2024-11-04 | 12.48 | 13.37 | 12.42 | 13.32 | 13.02 | qfq | 32,051,756 | 418,496,724 | 5.55% |
| 2024-11-01 | 12.44 | 12.77 | 12.19 | 12.62 | 12.33 | qfq | 21,260,329 | 266,551,197 | 2.35% |
| 2024-10-31 | 12.60 | 12.68 | 12.19 | 12.33 | 12.05 | qfq | 23,101,055 | 286,457,739 | -1.60% |
| 2024-10-30 | 12.59 | 12.78 | 12.37 | 12.53 | 12.24 | qfq | 12,205,914 | 153,234,095 | -0.71% |
| 2024-10-29 | 12.65 | 12.94 | 12.50 | 12.62 | 12.33 | qfq | 19,331,760 | 245,536,318 | -1.17% |
| 2024-10-28 | 13.00 | 13.26 | 12.47 | 12.77 | 12.48 | qfq | 26,814,315 | 342,002,720 | 0.55% |
| 2024-10-25 | 12.08 | 12.86 | 12.08 | 12.70 | 12.41 | qfq | 32,609,290 | 409,125,151 | 2.83% |
| 2024-10-24 | 12.50 | 12.60 | 12.04 | 12.35 | 12.07 | qfq | 36,768,531 | 451,635,549 | 2.40% |
| 2024-10-23 | 11.97 | 12.59 | 11.94 | 12.06 | 11.78 | qfq | 66,317,867 | 809,375,461 | 3.79% |
| 2024-10-22 | 10.62 | 11.62 | 10.62 | 11.62 | 11.35 | qfq | 50,450,388 | 574,671,011 | 10.04% |
| 2024-10-21 | 9.91 | 10.66 | 9.88 | 10.56 | 10.32 | qfq | 32,211,845 | 334,476,931 | 6.88% |
| 2024-10-18 | 9.63 | 10.05 | 9.63 | 9.88 | 9.65 | qfq | 19,793,305 | 196,268,676 | 2.07% |
| 2024-10-17 | 9.95 | 10.01 | 9.66 | 9.68 | 9.46 | qfq | 13,666,325 | 134,171,063 | -2.22% |
| 2024-10-16 | 9.74 | 10.06 | 9.71 | 9.90 | 9.67 | qfq | 8,165,300 | 80,947,918 | 0.71% |
| 2024-10-15 | 9.99 | 10.14 | 9.78 | 9.83 | 9.61 | qfq | 11,028,880 | 109,741,009 | -1.70% |
| 2024-10-14 | 9.88 | 10.11 | 9.75 | 10.00 | 9.77 | qfq | 17,567,000 | 174,306,767 | 2.15% |
| 2024-10-11 | 10.30 | 10.30 | 9.67 | 9.79 | 9.57 | qfq | 18,952,300 | 187,518,701 | -5.50% |
| 2024-10-10 | 10.05 | 10.71 | 9.94 | 10.36 | 10.12 | qfq | 21,516,099 | 222,130,002 | 2.27% |
| 2024-10-09 | 11.18 | 11.18 | 10.13 | 10.13 | 9.90 | qfq | 26,994,825 | 281,930,569 | -9.96% |
| 2024-10-08 | 11.89 | 11.89 | 10.88 | 11.25 | 10.99 | qfq | 26,206,243 | 296,326,372 | 4.07% |
| 2024-09-30 | 10.13 | 10.82 | 10.10 | 10.81 | 10.56 | qfq | 21,709,475 | 229,606,633 | 9.86% |
| 2024-09-27 | 9.70 | 9.93 | 9.60 | 9.84 | 9.62 | qfq | 9,861,358 | 96,361,070 | 2.82% |
| 2024-09-26 | 9.32 | 9.58 | 9.19 | 9.57 | 9.35 | qfq | 8,171,300 | 76,684,234 | 3.24% |
| 2024-09-25 | 9.33 | 9.60 | 9.24 | 9.27 | 9.06 | qfq | 9,121,054 | 85,987,799 | 0.54% |
| 2024-09-24 | 8.91 | 9.28 | 8.88 | 9.22 | 9.01 | qfq | 12,591,387 | 114,384,087 | 4.54% |
| 2024-09-23 | 8.92 | 8.97 | 8.79 | 8.82 | 8.62 | qfq | 3,852,927 | 34,156,589 | -1.01% |
| 2024-09-20 | 8.90 | 8.97 | 8.78 | 8.91 | 8.71 | qfq | 4,052,701 | 35,925,571 | 0.11% |
| 2024-09-19 | 8.73 | 8.90 | 8.63 | 8.90 | 8.70 | qfq | 6,405,201 | 56,444,617 | 2.65% |
| 2024-09-18 | 8.68 | 8.74 | 8.54 | 8.67 | 8.47 | qfq | 3,423,200 | 29,484,552 | -0.12% |
| 2024-09-13 | 8.86 | 8.86 | 8.67 | 8.68 | 8.48 | qfq | 3,201,076 | 28,020,167 | -1.70% |
| 2024-09-12 | 8.80 | 9.00 | 8.80 | 8.83 | 8.63 | qfq | 4,483,766 | 39,925,896 | 0.46% |
| 2024-09-11 | 8.68 | 8.81 | 8.64 | 8.79 | 8.59 | qfq | 3,423,901 | 29,978,591 | 0.92% |
| 2024-09-10 | 8.75 | 8.75 | 8.52 | 8.71 | 8.51 | qfq | 3,511,813 | 30,290,705 | 0.23% |
| 2024-09-09 | 8.71 | 8.78 | 8.64 | 8.69 | 8.49 | qfq | 3,154,500 | 27,439,064 | -0.46% |
| 2024-09-06 | 8.90 | 8.91 | 8.72 | 8.73 | 8.53 | qfq | 5,200,483 | 45,631,662 | -1.80% |
| 2024-09-05 | 8.89 | 8.97 | 8.84 | 8.89 | 8.69 | qfq | 3,846,500 | 34,174,204 | -0.11% |
| 2024-09-04 | 8.92 | 8.97 | 8.83 | 8.90 | 8.70 | qfq | 2,812,158 | 25,052,944 | -0.56% |
| 2024-09-03 | 8.94 | 9.07 | 8.89 | 8.95 | 8.75 | qfq | 5,198,700 | 46,567,145 | -0.11% |
| 2024-09-02 | 9.19 | 9.27 | 8.96 | 8.96 | 8.76 | qfq | 6,481,262 | 58,761,847 | -3.14% |
| 2024-08-30 | 9.16 | 9.40 | 9.04 | 9.25 | 9.04 | qfq | 5,577,220 | 51,748,602 | 0.43% |
| 2024-08-29 | 9.04 | 9.25 | 9.00 | 9.21 | 9.00 | qfq | 4,504,220 | 41,276,493 | 1.21% |
| 2024-08-28 | 8.87 | 9.17 | 8.87 | 9.10 | 8.89 | qfq | 4,664,820 | 42,393,125 | 1.68% |
| 2024-08-27 | 8.94 | 9.05 | 8.89 | 8.95 | 8.75 | qfq | 3,421,700 | 30,630,026 | -0.11% |
| 2024-08-26 | 9.01 | 9.15 | 8.71 | 8.96 | 8.76 | qfq | 9,189,663 | 81,983,775 | -1.75% |
| 2024-08-23 | 9.01 | 9.19 | 8.99 | 9.12 | 8.91 | qfq | 6,006,241 | 54,561,467 | 0.55% |
| 2024-08-22 | 9.11 | 9.22 | 8.96 | 9.07 | 8.86 | qfq | 5,663,801 | 51,434,938 | 0.22% |
| 2024-08-21 | 9.04 | 9.11 | 8.95 | 9.05 | 8.84 | qfq | 3,617,800 | 32,599,114 | -0.11% |
| 2024-08-20 | 9.12 | 9.24 | 9.02 | 9.06 | 8.85 | qfq | 4,785,700 | 43,461,298 | -0.55% |
| 2024-08-19 | 9.05 | 9.35 | 9.02 | 9.11 | 8.90 | qfq | 5,264,400 | 48,275,987 | 0.77% |
| 2024-08-16 | 9.16 | 9.24 | 9.01 | 9.04 | 8.83 | qfq | 4,198,800 | 38,242,262 | -1.53% |
| 2024-08-15 | 9.13 | 9.42 | 9.11 | 9.18 | 8.97 | qfq | 5,434,632 | 50,260,042 | -0.11% |
| 2024-08-14 | 9.60 | 9.60 | 9.15 | 9.19 | 8.98 | qfq | 6,022,300 | 55,710,447 | -3.57% |
| 2024-08-13 | 9.43 | 9.54 | 9.39 | 9.53 | 9.31 | qfq | 1,995,330 | 18,887,538 | 0.85% |
| 2024-08-12 | 9.65 | 9.66 | 9.39 | 9.45 | 9.23 | qfq | 3,519,019 | 33,363,476 | -0.74% |
| 2024-08-09 | 9.53 | 9.66 | 9.49 | 9.52 | 9.30 | qfq | 2,629,830 | 25,169,235 | 0.00% |
| 2024-08-08 | 9.52 | 9.60 | 9.35 | 9.52 | 9.30 | qfq | 3,209,400 | 30,409,748 | -0.42% |
| 2024-08-07 | 9.73 | 9.80 | 9.53 | 9.56 | 9.34 | qfq | 4,684,449 | 45,204,391 | -2.15% |
| 2024-08-06 | 9.58 | 9.83 | 9.53 | 9.77 | 9.55 | qfq | 5,259,800 | 50,832,079 | 2.63% |
| 2024-08-05 | 9.54 | 9.78 | 9.50 | 9.52 | 9.30 | qfq | 6,465,625 | 62,177,309 | -1.14% |
| 2024-08-02 | 9.76 | 9.78 | 9.61 | 9.63 | 9.41 | qfq | 4,432,139 | 42,889,663 | -1.23% |
| 2024-08-01 | 9.85 | 9.97 | 9.73 | 9.75 | 9.53 | qfq | 4,881,100 | 48,016,376 | -0.91% |
| 2024-07-31 | 9.38 | 9.85 | 9.38 | 9.84 | 9.62 | qfq | 6,252,002 | 60,496,399 | 4.13% |
| 2024-07-30 | 9.33 | 9.49 | 9.20 | 9.45 | 9.23 | qfq | 4,256,600 | 39,825,621 | 0.85% |
| 2024-07-29 | 9.56 | 9.56 | 9.33 | 9.37 | 9.16 | qfq | 5,757,690 | 54,077,274 | -2.29% |
| 2024-07-26 | 9.17 | 9.60 | 9.15 | 9.59 | 9.37 | qfq | 6,689,100 | 63,291,627 | 4.58% |
| 2024-07-25 | 9.09 | 9.25 | 8.99 | 9.17 | 8.96 | qfq | 3,511,517 | 32,082,767 | 0.77% |
| 2024-07-24 | 9.06 | 9.26 | 9.03 | 9.10 | 8.89 | qfq | 4,334,820 | 39,511,144 | 0.44% |
| 2024-07-23 | 9.33 | 9.37 | 9.06 | 9.06 | 8.85 | qfq | 5,992,950 | 55,110,266 | -3.72% |
| 2024-07-22 | 9.54 | 9.54 | 9.35 | 9.41 | 9.19 | qfq | 4,751,730 | 44,798,312 | -0.53% |
| 2024-07-19 | 9.46 | 9.58 | 9.36 | 9.46 | 9.24 | qfq | 3,271,200 | 30,990,922 | 0.00% |
| 2024-07-18 | 9.50 | 9.50 | 9.30 | 9.46 | 9.24 | qfq | 3,561,700 | 33,455,437 | -0.21% |
| 2024-07-17 | 9.73 | 9.73 | 9.48 | 9.48 | 9.26 | qfq | 4,427,898 | 42,258,226 | -2.17% |
| 2024-07-16 | 9.81 | 9.84 | 9.62 | 9.69 | 9.47 | qfq | 4,161,920 | 40,422,981 | -1.52% |
| 2024-07-15 | 9.96 | 9.96 | 9.78 | 9.84 | 9.62 | qfq | 3,918,900 | 38,605,823 | -0.20% |
| 2024-07-12 | 10.01 | 10.10 | 9.81 | 9.86 | 9.63 | qfq | 4,102,151 | 40,564,318 | -1.89% |
| 2024-07-11 | 9.73 | 10.06 | 9.73 | 10.05 | 9.82 | qfq | 5,610,498 | 55,847,771 | 4.04% |
| 2024-07-10 | 9.82 | 9.84 | 9.63 | 9.66 | 9.44 | qfq | 3,871,240 | 37,585,000 | -2.72% |
| 2024-07-09 | 9.69 | 9.95 | 9.52 | 9.93 | 9.52 | qfq | 4,479,790 | 43,668,996 | 2.58% |
| 2024-07-08 | 9.94 | 9.98 | 9.64 | 9.68 | 9.28 | qfq | 3,892,828 | 37,980,743 | -2.42% |
| 2024-07-05 | 9.91 | 9.96 | 9.76 | 9.92 | 9.51 | qfq | 3,384,320 | 33,365,731 | 0.20% |
| 2024-07-04 | 10.11 | 10.17 | 9.86 | 9.90 | 9.49 | qfq | 3,928,252 | 39,298,202 | -1.98% |
| 2024-07-03 | 10.18 | 10.23 | 10.08 | 10.10 | 9.69 | qfq | 4,306,000 | 43,630,407 | -0.79% |
| 2024-07-02 | 10.30 | 10.35 | 10.06 | 10.18 | 9.76 | qfq | 6,657,000 | 67,840,287 | -1.36% |
| 2024-07-01 | 10.15 | 10.33 | 9.99 | 10.32 | 9.90 | qfq | 7,104,152 | 72,268,720 | 2.18% |
| 2024-06-28 | 9.85 | 10.20 | 9.83 | 10.10 | 9.69 | qfq | 5,175,881 | 52,286,558 | 1.92% |
| 2024-06-27 | 10.10 | 10.10 | 9.90 | 9.91 | 9.50 | qfq | 7,234,697 | 72,044,576 | -1.88% |
| 2024-06-26 | 9.88 | 10.11 | 9.82 | 10.10 | 9.69 | qfq | 6,480,338 | 64,555,542 | 1.51% |
| 2024-06-25 | 9.90 | 10.09 | 9.87 | 9.95 | 9.54 | qfq | 6,716,761 | 66,973,101 | 0.51% |
| 2024-06-24 | 10.19 | 10.19 | 9.84 | 9.90 | 9.49 | qfq | 8,310,521 | 82,862,425 | -2.75% |
| 2024-06-21 | 10.17 | 10.34 | 10.15 | 10.18 | 9.76 | qfq | 4,876,271 | 49,895,671 | -0.88% |
| 2024-06-20 | 10.49 | 10.55 | 10.22 | 10.27 | 9.85 | qfq | 5,606,163 | 58,065,820 | -2.10% |
| 2024-06-19 | 10.71 | 10.71 | 10.48 | 10.49 | 10.06 | qfq | 4,446,415 | 46,852,746 | -1.69% |
| 2024-06-18 | 10.54 | 10.71 | 10.47 | 10.67 | 10.23 | qfq | 4,869,100 | 51,798,128 | 1.52% |
| 2024-06-17 | 10.49 | 10.64 | 10.41 | 10.51 | 10.08 | qfq | 4,324,985 | 45,554,159 | 0.19% |
| 2024-06-14 | 10.52 | 10.57 | 10.37 | 10.49 | 10.06 | qfq | 4,986,700 | 52,170,286 | -0.76% |
| 2024-06-13 | 10.58 | 10.66 | 10.46 | 10.57 | 10.14 | qfq | 6,236,010 | 65,832,729 | 0.09% |
| 2024-06-12 | 10.61 | 10.73 | 10.53 | 10.56 | 10.13 | qfq | 4,071,100 | 43,192,820 | -0.94% |
| 2024-06-11 | 10.52 | 10.70 | 10.46 | 10.66 | 10.22 | qfq | 4,853,700 | 51,352,249 | 0.95% |
| 2024-06-07 | 10.63 | 10.64 | 10.48 | 10.56 | 10.13 | qfq | 4,803,530 | 50,743,605 | 0.19% |
| 2024-06-06 | 10.73 | 10.82 | 10.44 | 10.54 | 10.11 | qfq | 8,260,190 | 87,501,177 | -1.59% |
| 2024-06-05 | 10.94 | 11.00 | 10.68 | 10.71 | 10.27 | qfq | 6,192,882 | 67,113,427 | -2.19% |
| 2024-06-04 | 10.85 | 10.98 | 10.60 | 10.95 | 10.50 | qfq | 11,538,078 | 124,496,677 | 0.83% |
| 2024-06-03 | 11.12 | 11.18 | 10.72 | 10.86 | 10.41 | qfq | 9,478,001 | 103,472,546 | -2.07% |
| 2024-05-31 | 11.25 | 11.31 | 11.06 | 11.09 | 10.63 | qfq | 4,078,592 | 45,546,705 | -0.81% |
| 2024-05-30 | 11.27 | 11.35 | 11.08 | 11.18 | 10.72 | qfq | 5,125,949 | 57,404,842 | -0.97% |
| 2024-05-29 | 11.22 | 11.43 | 11.16 | 11.29 | 10.83 | qfq | 3,936,413 | 44,509,835 | 0.27% |
| 2024-05-28 | 11.45 | 11.56 | 11.21 | 11.26 | 10.80 | qfq | 5,871,513 | 66,869,953 | -1.14% |
| 2024-05-27 | 11.25 | 11.42 | 11.15 | 11.39 | 10.92 | qfq | 5,007,910 | 56,641,449 | 1.52% |
| 2024-05-24 | 11.19 | 11.32 | 11.12 | 11.22 | 10.76 | qfq | 6,602,265 | 74,308,049 | 0.54% |
| 2024-05-23 | 11.47 | 11.47 | 11.10 | 11.16 | 10.70 | qfq | 9,082,075 | 101,954,421 | -2.53% |
| 2024-05-22 | 11.63 | 11.65 | 11.42 | 11.45 | 10.98 | qfq | 6,448,208 | 74,157,245 | -1.29% |
| 2024-05-21 | 11.99 | 12.00 | 11.50 | 11.60 | 11.12 | qfq | 9,498,418 | 110,364,275 | -2.85% |
| 2024-05-20 | 11.95 | 11.99 | 11.69 | 11.94 | 11.45 | qfq | 8,331,706 | 98,901,613 | 2.05% |
| 2024-05-17 | 11.51 | 11.74 | 11.46 | 11.70 | 11.22 | qfq | 9,285,190 | 107,878,508 | 1.65% |
| 2024-05-16 | 11.72 | 11.84 | 11.43 | 11.51 | 11.04 | qfq | 10,499,540 | 121,833,364 | -1.88% |
| 2024-05-15 | 12.11 | 12.11 | 11.73 | 11.73 | 11.25 | qfq | 8,355,036 | 98,914,873 | -2.57% |
| 2024-05-14 | 11.99 | 12.18 | 11.99 | 12.04 | 11.55 | qfq | 7,117,810 | 86,003,781 | -0.50% |
| 2024-05-13 | 11.99 | 12.22 | 11.88 | 12.10 | 11.60 | qfq | 12,014,151 | 145,041,575 | 1.26% |
| 2024-05-10 | 12.03 | 12.05 | 11.88 | 11.95 | 11.46 | qfq | 6,503,657 | 77,680,574 | 0.17% |
| 2024-05-09 | 12.10 | 12.19 | 11.86 | 11.93 | 11.44 | qfq | 10,568,861 | 126,887,069 | -0.42% |
| 2024-05-08 | 12.34 | 12.34 | 11.90 | 11.98 | 11.49 | qfq | 8,797,875 | 106,094,431 | -2.92% |
| 2024-05-07 | 12.49 | 12.58 | 12.30 | 12.34 | 11.83 | qfq | 9,153,923 | 113,879,287 | -1.67% |
| 2024-05-06 | 11.99 | 12.62 | 11.90 | 12.55 | 12.03 | qfq | 17,715,313 | 218,619,029 | 5.55% |
| 2024-04-30 | 12.07 | 12.10 | 11.46 | 11.89 | 11.40 | qfq | 13,772,840 | 162,408,708 | -2.22% |
| 2024-04-29 | 11.93 | 12.23 | 11.89 | 12.16 | 11.66 | qfq | 11,414,401 | 137,790,593 | 1.84% |
| 2024-04-26 | 12.10 | 12.24 | 11.90 | 11.94 | 11.45 | qfq | 11,173,255 | 134,436,877 | -1.32% |
| 2024-04-25 | 12.25 | 12.26 | 12.02 | 12.10 | 11.60 | qfq | 6,485,970 | 78,639,423 | -1.31% |
| 2024-04-24 | 11.92 | 12.27 | 11.82 | 12.26 | 11.76 | qfq | 10,451,001 | 126,348,366 | 2.68% |
| 2024-04-23 | 12.06 | 12.30 | 11.92 | 11.94 | 11.45 | qfq | 11,962,199 | 144,443,460 | -1.73% |
| 2024-04-22 | 12.34 | 12.42 | 12.05 | 12.15 | 11.65 | qfq | 14,976,603 | 182,901,893 | -2.33% |
| 2024-04-19 | 11.52 | 12.57 | 11.48 | 12.44 | 11.93 | qfq | 27,428,083 | 332,189,176 | 7.24% |
| 2024-04-18 | 11.57 | 11.76 | 11.43 | 11.60 | 11.12 | qfq | 10,735,253 | 124,969,524 | 0.35% |
| 2024-04-17 | 11.15 | 11.56 | 11.13 | 11.56 | 11.09 | qfq | 9,624,052 | 109,466,791 | 4.14% |
| 2024-04-16 | 11.35 | 11.66 | 11.05 | 11.10 | 10.64 | qfq | 15,162,720 | 171,342,173 | -3.90% |
| 2024-04-15 | 11.14 | 11.58 | 10.83 | 11.55 | 11.08 | qfq | 19,562,140 | 221,861,536 | 3.49% |
| 2024-04-12 | 11.21 | 11.32 | 11.11 | 11.16 | 10.70 | qfq | 4,362,066 | 48,915,593 | -0.98% |
| 2024-04-11 | 11.10 | 11.43 | 11.05 | 11.27 | 10.81 | qfq | 9,122,112 | 102,763,156 | 0.45% |
| 2024-04-10 | 11.40 | 11.49 | 11.02 | 11.22 | 10.76 | qfq | 8,821,792 | 98,860,366 | -1.41% |
| 2024-04-09 | 11.27 | 11.51 | 11.27 | 11.38 | 10.91 | qfq | 8,508,799 | 96,751,651 | 1.25% |
| 2024-04-08 | 11.50 | 11.50 | 11.16 | 11.24 | 10.78 | qfq | 13,336,607 | 150,857,130 | -1.75% |
| 2024-04-03 | 11.49 | 11.56 | 11.16 | 11.44 | 10.97 | qfq | 17,660,892 | 200,464,918 | -0.78% |
| 2024-04-02 | 11.47 | 11.67 | 11.32 | 11.53 | 11.06 | qfq | 17,524,076 | 201,730,747 | 0.96% |
| 2024-04-01 | 11.60 | 11.99 | 11.36 | 11.42 | 10.95 | qfq | 25,773,563 | 299,126,510 | -2.81% |
| 2024-03-29 | 11.38 | 11.89 | 10.90 | 11.75 | 11.27 | qfq | 41,787,528 | 477,174,919 | 7.50% |
| 2024-03-28 | 10.50 | 11.10 | 10.47 | 10.93 | 10.48 | qfq | 25,743,652 | 278,203,514 | 4.39% |
| 2024-03-27 | 10.33 | 10.78 | 10.21 | 10.47 | 10.04 | qfq | 14,884,600 | 156,224,889 | 1.95% |
| 2024-03-26 | 10.10 | 10.33 | 10.04 | 10.27 | 9.85 | qfq | 9,430,000 | 95,943,472 | 1.68% |
| 2024-03-25 | 10.40 | 10.42 | 10.09 | 10.10 | 9.69 | qfq | 6,213,871 | 63,908,335 | -1.75% |
| 2024-03-22 | 10.40 | 10.50 | 10.23 | 10.28 | 9.86 | qfq | 6,356,045 | 65,599,232 | -1.72% |
| 2024-03-21 | 10.47 | 10.53 | 10.20 | 10.46 | 10.03 | qfq | 7,652,400 | 79,352,233 | 0.10% |
| 2024-03-20 | 10.18 | 10.55 | 10.16 | 10.45 | 10.02 | qfq | 9,364,521 | 96,883,156 | 2.55% |
| 2024-03-19 | 10.17 | 10.29 | 10.06 | 10.19 | 9.77 | qfq | 6,685,031 | 68,015,624 | -0.59% |
| 2024-03-18 | 10.05 | 10.29 | 9.97 | 10.25 | 9.83 | qfq | 10,013,600 | 101,463,561 | 2.40% |
| 2024-03-15 | 9.90 | 10.02 | 9.81 | 10.01 | 9.60 | qfq | 6,783,078 | 67,290,304 | 0.81% |
| 2024-03-14 | 10.01 | 10.05 | 9.82 | 9.93 | 9.52 | qfq | 7,068,229 | 70,178,332 | -0.50% |
| 2024-03-13 | 10.00 | 10.10 | 9.89 | 9.98 | 9.57 | qfq | 9,686,750 | 96,743,345 | -1.09% |
| 2024-03-12 | 10.00 | 10.13 | 9.90 | 10.09 | 9.68 | qfq | 14,427,227 | 144,415,950 | 0.30% |
| 2024-03-11 | 9.42 | 10.13 | 9.42 | 10.06 | 9.65 | qfq | 26,571,598 | 261,152,978 | 5.56% |
| 2024-03-08 | 9.44 | 9.59 | 9.37 | 9.53 | 9.14 | qfq | 13,190,867 | 124,938,554 | -0.31% |
| 2024-03-07 | 9.96 | 10.04 | 9.46 | 9.56 | 9.17 | qfq | 24,621,549 | 237,924,064 | -2.75% |
| 2024-03-06 | 8.90 | 9.83 | 8.87 | 9.83 | 9.43 | qfq | 29,677,851 | 283,680,305 | 9.96% |
| 2024-03-05 | 8.86 | 9.05 | 8.80 | 8.94 | 8.57 | qfq | 8,913,284 | 79,798,851 | 0.68% |
| 2024-03-04 | 8.96 | 9.05 | 8.80 | 8.88 | 8.52 | qfq | 6,447,987 | 57,310,181 | -0.11% |
| 2024-03-01 | 8.88 | 8.95 | 8.75 | 8.89 | 8.52 | qfq | 7,178,063 | 63,645,756 | 1.02% |
| 2024-02-29 | 8.52 | 8.80 | 8.50 | 8.80 | 8.44 | qfq | 5,978,749 | 52,131,351 | 2.80% |
| 2024-02-28 | 8.84 | 9.08 | 8.55 | 8.56 | 8.21 | qfq | 11,879,928 | 105,121,798 | -3.17% |
| 2024-02-27 | 8.64 | 8.84 | 8.60 | 8.84 | 8.48 | qfq | 5,825,501 | 50,979,138 | 1.73% |
| 2024-02-26 | 8.66 | 8.86 | 8.60 | 8.69 | 8.33 | qfq | 7,456,237 | 65,057,601 | 0.23% |
| 2024-02-23 | 8.58 | 8.68 | 8.44 | 8.67 | 8.31 | qfq | 6,118,155 | 52,410,623 | 0.81% |
| 2024-02-22 | 8.60 | 8.69 | 8.51 | 8.60 | 8.25 | qfq | 5,935,218 | 50,967,372 | 0.58% |
| 2024-02-21 | 8.29 | 8.79 | 8.20 | 8.55 | 8.20 | qfq | 10,777,658 | 92,419,159 | 3.26% |
| 2024-02-20 | 8.34 | 8.37 | 8.17 | 8.28 | 7.94 | qfq | 6,139,662 | 50,730,824 | -0.96% |
| 2024-02-19 | 8.49 | 8.56 | 8.19 | 8.36 | 8.02 | qfq | 9,358,612 | 78,176,537 | 0.00% |
| 2024-02-08 | 8.20 | 8.52 | 8.15 | 8.36 | 8.02 | qfq | 12,266,124 | 102,746,898 | 2.70% |
| 2024-02-07 | 7.80 | 8.29 | 7.74 | 8.14 | 7.81 | qfq | 15,732,327 | 127,962,867 | 4.36% |
| 2024-02-06 | 7.08 | 7.83 | 6.91 | 7.80 | 7.48 | qfq | 15,601,384 | 116,554,830 | 9.55% |
| 2024-02-05 | 7.60 | 7.67 | 6.93 | 7.12 | 6.83 | qfq | 14,839,339 | 107,160,760 | -7.53% |
| 2024-02-02 | 8.07 | 8.20 | 7.47 | 7.70 | 7.38 | qfq | 11,035,337 | 86,395,454 | -4.47% |
| 2024-02-01 | 8.18 | 8.30 | 7.90 | 8.06 | 7.73 | qfq | 8,911,836 | 72,244,922 | -0.98% |
| 2024-01-31 | 8.49 | 8.53 | 8.13 | 8.14 | 7.81 | qfq | 9,022,237 | 74,727,091 | -4.12% |
| 2024-01-30 | 8.74 | 8.95 | 8.45 | 8.49 | 8.14 | qfq | 9,023,298 | 78,213,540 | -2.64% |
| 2024-01-29 | 9.05 | 9.08 | 8.69 | 8.72 | 8.36 | qfq | 21,408,307 | 190,300,827 | -3.65% |
| 2024-01-26 | 8.55 | 9.11 | 8.46 | 9.05 | 8.68 | qfq | 22,255,797 | 197,998,837 | 5.60% |
| 2024-01-25 | 8.10 | 8.58 | 8.05 | 8.57 | 8.22 | qfq | 9,822,548 | 82,207,527 | 6.46% |
| 2024-01-24 | 7.96 | 8.10 | 7.70 | 8.05 | 7.72 | qfq | 7,544,100 | 59,723,314 | 1.64% |
| 2024-01-23 | 7.87 | 8.07 | 7.71 | 7.92 | 7.59 | qfq | 10,195,407 | 80,576,013 | 0.38% |
| 2024-01-22 | 8.34 | 8.44 | 7.83 | 7.89 | 7.57 | qfq | 10,320,800 | 83,784,778 | -5.96% |
| 2024-01-19 | 8.48 | 8.63 | 8.38 | 8.39 | 8.05 | qfq | 5,519,185 | 46,774,832 | -0.94% |
| 2024-01-18 | 8.55 | 8.61 | 8.20 | 8.47 | 8.12 | qfq | 10,065,600 | 84,408,356 | -1.63% |
| 2024-01-17 | 8.72 | 8.90 | 8.61 | 8.61 | 8.26 | qfq | 6,460,302 | 56,540,309 | -2.27% |
| 2024-01-16 | 8.77 | 8.93 | 8.70 | 8.81 | 8.45 | qfq | 6,304,915 | 55,433,016 | 0.46% |
| 2024-01-15 | 9.03 | 9.03 | 8.72 | 8.77 | 8.41 | qfq | 7,127,300 | 62,853,211 | -1.68% |
| 2024-01-12 | 8.85 | 9.13 | 8.80 | 8.92 | 8.55 | qfq | 5,437,875 | 48,813,808 | 0.56% |
| 2024-01-11 | 8.73 | 8.90 | 8.69 | 8.87 | 8.51 | qfq | 5,247,600 | 46,278,517 | 1.37% |
| 2024-01-10 | 8.83 | 8.90 | 8.67 | 8.75 | 8.39 | qfq | 3,798,300 | 33,379,244 | -0.57% |
| 2024-01-09 | 8.79 | 8.96 | 8.73 | 8.80 | 8.44 | qfq | 4,251,900 | 37,522,408 | -0.11% |
| 2024-01-08 | 8.90 | 9.04 | 8.80 | 8.81 | 8.45 | qfq | 4,753,380 | 42,232,234 | -1.78% |
| 2024-01-05 | 9.11 | 9.17 | 8.92 | 8.97 | 8.60 | qfq | 4,700,713 | 42,485,385 | -1.75% |
| 2024-01-04 | 9.20 | 9.24 | 9.04 | 9.13 | 8.76 | qfq | 6,060,675 | 55,251,277 | -1.30% |
| 2024-01-03 | 9.12 | 9.28 | 9.10 | 9.25 | 8.87 | qfq | 6,588,968 | 60,667,394 | 1.31% |
| 2024-01-02 | 9.22 | 9.30 | 9.10 | 9.13 | 8.76 | qfq | 6,206,406 | 56,863,067 | -0.87% |
| 2023-12-29 | 9.02 | 9.24 | 9.02 | 9.21 | 8.83 | qfq | 6,630,368 | 60,876,903 | 1.54% |
| 2023-12-28 | 8.68 | 9.10 | 8.63 | 9.07 | 8.70 | qfq | 11,448,470 | 102,238,800 | 5.10% |
| 2023-12-27 | 8.80 | 8.85 | 8.53 | 8.63 | 8.28 | qfq | 9,536,307 | 82,295,757 | -2.92% |
| 2023-12-26 | 9.08 | 9.11 | 8.82 | 8.89 | 8.52 | qfq | 4,419,790 | 39,348,177 | -1.33% |
| 2023-12-25 | 8.90 | 9.05 | 8.80 | 9.01 | 8.64 | qfq | 4,680,600 | 41,979,811 | 0.33% |
| 2023-12-22 | 8.96 | 9.06 | 8.85 | 8.98 | 8.61 | qfq | 5,564,600 | 49,854,443 | 0.34% |
| 2023-12-21 | 8.94 | 9.08 | 8.82 | 8.95 | 8.58 | qfq | 8,440,030 | 75,662,283 | 0.11% |
| 2023-12-20 | 9.12 | 9.17 | 8.94 | 8.94 | 8.57 | qfq | 3,783,167 | 34,221,522 | -1.65% |
| 2023-12-19 | 8.95 | 9.15 | 8.95 | 9.09 | 8.72 | qfq | 4,570,928 | 41,430,637 | 0.66% |
| 2023-12-18 | 9.12 | 9.13 | 8.98 | 9.03 | 8.66 | qfq | 5,162,700 | 46,662,059 | -0.66% |
| 2023-12-15 | 9.19 | 9.25 | 9.07 | 9.09 | 8.72 | qfq | 3,202,864 | 29,268,471 | -0.55% |
| 2023-12-14 | 9.21 | 9.29 | 9.13 | 9.14 | 8.76 | qfq | 4,088,900 | 37,634,473 | -0.65% |
| 2023-12-13 | 9.25 | 9.30 | 9.18 | 9.20 | 8.82 | qfq | 2,706,400 | 24,979,154 | -1.18% |
| 2023-12-12 | 9.28 | 9.32 | 9.18 | 9.31 | 8.93 | qfq | 4,843,350 | 44,830,332 | 0.43% |
| 2023-12-11 | 9.05 | 9.30 | 8.97 | 9.27 | 8.89 | qfq | 6,751,479 | 61,728,185 | 2.32% |
| 2023-12-08 | 9.28 | 9.32 | 9.04 | 9.06 | 8.69 | qfq | 8,376,583 | 76,687,917 | -2.37% |
| 2023-12-07 | 9.40 | 9.40 | 9.25 | 9.28 | 8.90 | qfq | 6,778,985 | 63,110,167 | -1.28% |
| 2023-12-06 | 9.37 | 9.51 | 9.34 | 9.40 | 9.01 | qfq | 4,489,200 | 42,341,003 | 0.32% |
| 2023-12-05 | 9.47 | 9.48 | 9.36 | 9.37 | 8.99 | qfq | 7,263,086 | 68,315,088 | -1.06% |
| 2023-12-04 | 9.57 | 9.68 | 9.44 | 9.47 | 9.08 | qfq | 6,762,710 | 64,492,380 | -1.15% |
| 2023-12-01 | 9.60 | 9.62 | 9.48 | 9.58 | 9.19 | qfq | 5,538,380 | 52,840,864 | -0.31% |
| 2023-11-30 | 9.71 | 9.75 | 9.48 | 9.61 | 9.22 | qfq | 6,956,300 | 66,808,817 | -1.44% |
| 2023-11-29 | 9.81 | 9.87 | 9.70 | 9.75 | 9.35 | qfq | 3,795,500 | 37,119,625 | -0.51% |
| 2023-11-28 | 9.70 | 9.83 | 9.63 | 9.80 | 9.40 | qfq | 4,806,500 | 46,945,785 | 1.24% |
| 2023-11-27 | 9.79 | 9.79 | 9.58 | 9.68 | 9.28 | qfq | 5,653,400 | 54,602,007 | -0.92% |
| 2023-11-24 | 9.88 | 9.98 | 9.73 | 9.77 | 9.37 | qfq | 6,096,130 | 59,810,750 | -1.91% |
| 2023-11-23 | 9.89 | 9.99 | 9.78 | 9.96 | 9.55 | qfq | 5,103,100 | 50,432,315 | 0.71% |
| 2023-11-22 | 10.04 | 10.04 | 9.89 | 9.89 | 9.48 | qfq | 7,577,658 | 75,348,230 | -1.40% |
| 2023-11-21 | 10.09 | 10.15 | 10.00 | 10.03 | 9.62 | qfq | 6,531,224 | 65,749,480 | -0.79% |
| 2023-11-20 | 10.03 | 10.17 | 10.02 | 10.11 | 9.69 | qfq | 5,123,924 | 51,657,609 | 0.50% |
| 2023-11-17 | 9.93 | 10.09 | 9.92 | 10.06 | 9.65 | qfq | 5,266,973 | 52,758,009 | 1.00% |
| 2023-11-16 | 10.03 | 10.04 | 9.94 | 9.96 | 9.55 | qfq | 6,378,400 | 63,664,754 | -0.99% |
| 2023-11-15 | 9.90 | 10.11 | 9.84 | 10.06 | 9.65 | qfq | 8,903,274 | 89,309,223 | 2.34% |
| 2023-11-14 | 9.83 | 9.88 | 9.78 | 9.83 | 9.43 | qfq | 5,448,945 | 53,583,070 | 0.10% |
| 2023-11-13 | 9.90 | 9.95 | 9.74 | 9.82 | 9.42 | qfq | 6,875,300 | 67,353,469 | -0.51% |
| 2023-11-10 | 9.88 | 9.93 | 9.76 | 9.87 | 9.46 | qfq | 5,916,300 | 58,152,284 | -0.30% |
| 2023-11-09 | 9.97 | 9.99 | 9.86 | 9.90 | 9.49 | qfq | 5,416,953 | 53,723,448 | -0.10% |
| 2023-11-08 | 10.09 | 10.11 | 9.85 | 9.91 | 9.50 | qfq | 8,004,500 | 79,336,971 | -1.49% |
| 2023-11-07 | 10.07 | 10.08 | 9.99 | 10.06 | 9.65 | qfq | 4,443,900 | 44,621,150 | 0.00% |
| 2023-11-06 | 9.97 | 10.10 | 9.88 | 10.06 | 9.65 | qfq | 5,777,402 | 57,948,307 | 1.11% |
| 2023-11-03 | 9.82 | 10.02 | 9.81 | 9.95 | 9.54 | qfq | 4,261,400 | 42,421,512 | 1.95% |
| 2023-11-02 | 9.97 | 10.02 | 9.76 | 9.76 | 9.36 | qfq | 4,411,900 | 43,370,734 | -1.81% |
| 2023-11-01 | 10.03 | 10.05 | 9.90 | 9.94 | 9.53 | qfq | 4,441,424 | 44,219,773 | -0.40% |
| 2023-10-31 | 10.00 | 10.10 | 9.91 | 9.98 | 9.57 | qfq | 4,980,608 | 49,622,911 | -0.60% |
| 2023-10-30 | 9.85 | 10.16 | 9.80 | 10.04 | 9.63 | qfq | 9,392,503 | 94,309,186 | 2.03% |
| 2023-10-27 | 9.65 | 9.87 | 9.63 | 9.84 | 9.44 | qfq | 3,630,000 | 35,397,929 | 1.34% |
| 2023-10-26 | 9.63 | 9.72 | 9.45 | 9.71 | 9.31 | qfq | 4,567,376 | 43,772,031 | 0.52% |
| 2023-10-25 | 9.50 | 9.73 | 9.50 | 9.66 | 9.26 | qfq | 4,122,743 | 39,875,398 | 1.68% |
| 2023-10-24 | 9.50 | 9.55 | 9.42 | 9.50 | 9.11 | qfq | 4,540,557 | 43,069,521 | 0.53% |
| 2023-10-23 | 9.70 | 9.70 | 9.40 | 9.45 | 9.06 | qfq | 4,849,651 | 46,295,096 | -2.98% |
| 2023-10-20 | 9.67 | 9.91 | 9.67 | 9.74 | 9.34 | qfq | 3,783,982 | 37,074,629 | 0.31% |
| 2023-10-19 | 9.69 | 9.94 | 9.69 | 9.71 | 9.31 | qfq | 3,669,601 | 35,860,943 | -0.72% |
| 2023-10-18 | 9.97 | 9.99 | 9.78 | 9.78 | 9.38 | qfq | 4,867,019 | 47,956,617 | -2.40% |
| 2023-10-17 | 10.00 | 10.12 | 9.96 | 10.02 | 9.61 | qfq | 3,396,700 | 34,039,715 | -0.20% |
| 2023-10-16 | 10.17 | 10.17 | 9.93 | 10.04 | 9.63 | qfq | 5,019,331 | 50,255,744 | -0.79% |
| 2023-10-13 | 10.19 | 10.19 | 10.07 | 10.12 | 9.70 | qfq | 4,809,600 | 48,604,468 | -0.98% |
| 2023-10-12 | 10.10 | 10.25 | 10.07 | 10.22 | 9.80 | qfq | 4,117,528 | 41,901,172 | 1.19% |
| 2023-10-11 | 10.17 | 10.19 | 10.06 | 10.10 | 9.69 | qfq | 4,255,646 | 43,085,470 | -0.30% |
| 2023-10-10 | 10.29 | 10.33 | 10.11 | 10.13 | 9.71 | qfq | 4,444,212 | 45,182,674 | -1.36% |
| 2023-10-09 | 10.22 | 10.35 | 10.19 | 10.27 | 9.85 | qfq | 5,538,791 | 56,784,646 | 0.00% |
| 2023-09-28 | 10.22 | 10.30 | 10.17 | 10.27 | 9.85 | qfq | 4,143,962 | 42,481,216 | 0.98% |
| 2023-09-27 | 10.07 | 10.29 | 10.05 | 10.17 | 9.75 | qfq | 5,070,655 | 51,575,635 | 0.59% |
| 2023-09-26 | 10.23 | 10.28 | 10.07 | 10.11 | 9.69 | qfq | 3,216,439 | 32,586,272 | -0.49% |
| 2023-09-25 | 10.29 | 10.33 | 10.13 | 10.16 | 9.74 | qfq | 3,902,400 | 39,840,203 | -1.45% |
| 2023-09-22 | 10.01 | 10.34 | 9.97 | 10.31 | 9.89 | qfq | 6,469,116 | 65,972,542 | 2.59% |
| 2023-09-21 | 10.20 | 10.20 | 10.00 | 10.05 | 9.64 | qfq | 3,816,010 | 38,404,865 | -0.79% |
| 2023-09-20 | 10.34 | 10.34 | 10.12 | 10.13 | 9.71 | qfq | 4,333,117 | 44,059,667 | -0.78% |
| 2023-09-19 | 10.43 | 10.43 | 10.19 | 10.21 | 9.79 | qfq | 3,213,257 | 32,938,560 | -1.92% |
| 2023-09-18 | 10.27 | 10.48 | 10.15 | 10.41 | 9.98 | qfq | 5,902,700 | 61,155,273 | 0.97% |
| 2023-09-15 | 10.57 | 10.60 | 10.26 | 10.31 | 9.89 | qfq | 7,629,605 | 78,864,369 | -2.09% |
| 2023-09-14 | 10.66 | 10.72 | 10.46 | 10.53 | 10.10 | qfq | 4,726,533 | 49,914,629 | -1.68% |
| 2023-09-13 | 10.81 | 10.88 | 10.66 | 10.71 | 10.27 | qfq | 3,188,400 | 34,231,321 | -1.02% |
| 2023-09-12 | 10.92 | 10.95 | 10.78 | 10.82 | 10.38 | qfq | 2,957,400 | 32,036,427 | -0.28% |
| 2023-09-11 | 10.73 | 10.88 | 10.70 | 10.85 | 10.40 | qfq | 5,804,800 | 62,742,590 | 1.69% |
| 2023-09-08 | 10.66 | 10.77 | 10.55 | 10.67 | 10.23 | qfq | 5,706,865 | 60,729,358 | -0.19% |
| 2023-09-07 | 10.87 | 10.91 | 10.66 | 10.69 | 10.25 | qfq | 6,287,000 | 67,613,663 | -2.11% |
| 2023-09-06 | 10.89 | 10.97 | 10.80 | 10.92 | 10.47 | qfq | 3,732,553 | 40,668,284 | 0.18% |
| 2023-09-05 | 10.85 | 10.94 | 10.82 | 10.90 | 10.45 | qfq | 5,170,489 | 56,283,365 | 0.09% |
| 2023-09-04 | 10.79 | 10.90 | 10.67 | 10.89 | 10.44 | qfq | 6,861,700 | 74,202,108 | 1.87% |
| 2023-09-01 | 10.80 | 10.88 | 10.64 | 10.69 | 10.25 | qfq | 5,937,554 | 63,543,819 | -0.56% |
| 2023-08-31 | 10.76 | 10.83 | 10.67 | 10.75 | 10.31 | qfq | 4,846,339 | 52,158,320 | 0.09% |
| 2023-08-30 | 10.80 | 10.96 | 10.73 | 10.74 | 10.30 | qfq | 8,000,490 | 86,638,582 | 0.00% |
| 2023-08-29 | 10.23 | 10.84 | 10.21 | 10.74 | 10.30 | qfq | 12,052,500 | 128,245,194 | 4.17% |
| 2023-08-28 | 10.47 | 10.65 | 10.28 | 10.31 | 9.89 | qfq | 13,861,590 | 145,509,349 | 3.83% |
| 2023-08-25 | 10.07 | 10.12 | 9.90 | 9.93 | 9.52 | qfq | 5,299,587 | 52,952,133 | -1.59% |
| 2023-08-24 | 10.15 | 10.24 | 10.05 | 10.09 | 9.68 | qfq | 4,203,332 | 42,577,288 | -0.59% |
| 2023-08-23 | 10.21 | 10.28 | 10.11 | 10.15 | 9.73 | qfq | 4,155,678 | 42,355,173 | -0.98% |
| 2023-08-22 | 10.40 | 10.40 | 10.13 | 10.25 | 9.83 | qfq | 5,403,616 | 55,231,635 | 0.20% |
| 2023-08-21 | 10.41 | 10.51 | 10.23 | 10.23 | 9.81 | qfq | 4,914,713 | 50,753,369 | -1.63% |
| 2023-08-18 | 10.52 | 10.65 | 10.40 | 10.40 | 9.97 | qfq | 4,888,675 | 51,463,398 | -0.76% |
| 2023-08-17 | 10.22 | 10.50 | 10.21 | 10.48 | 10.05 | qfq | 5,088,669 | 52,920,168 | 2.14% |
| 2023-08-16 | 10.42 | 10.54 | 10.26 | 10.26 | 9.84 | qfq | 5,357,863 | 55,463,973 | -2.38% |
| 2023-08-15 | 10.48 | 10.57 | 10.42 | 10.51 | 10.08 | qfq | 4,767,575 | 50,019,028 | 0.19% |
| 2023-08-14 | 10.35 | 10.54 | 10.26 | 10.49 | 10.06 | qfq | 6,607,983 | 68,671,882 | 0.67% |
| 2023-08-11 | 10.71 | 10.72 | 10.40 | 10.42 | 9.99 | qfq | 7,321,283 | 76,817,727 | -2.71% |
| 2023-08-10 | 10.96 | 11.03 | 10.54 | 10.71 | 10.27 | qfq | 11,793,608 | 126,597,827 | -2.90% |
| 2023-08-09 | 11.17 | 11.29 | 10.98 | 11.03 | 10.58 | qfq | 6,963,074 | 77,331,899 | -2.30% |
| 2023-08-08 | 11.16 | 11.34 | 11.16 | 11.29 | 10.83 | qfq | 8,086,653 | 91,106,156 | 0.53% |
| 2023-08-07 | 11.23 | 11.29 | 11.16 | 11.23 | 10.77 | qfq | 7,132,502 | 80,165,490 | 0.00% |
| 2023-08-04 | 11.19 | 11.32 | 11.14 | 11.23 | 10.77 | qfq | 5,695,102 | 63,843,709 | 0.36% |
| 2023-08-03 | 11.11 | 11.29 | 11.08 | 11.19 | 10.73 | qfq | 5,582,101 | 62,533,066 | 0.18% |
| 2023-08-02 | 11.19 | 11.25 | 11.12 | 11.17 | 10.71 | qfq | 6,234,838 | 69,737,891 | 0.00% |
| 2023-08-01 | 11.12 | 11.21 | 10.94 | 11.17 | 10.71 | qfq | 8,121,806 | 90,333,479 | 0.81% |
| 2023-07-31 | 10.96 | 11.16 | 10.93 | 11.08 | 10.62 | qfq | 7,789,200 | 86,491,433 | 1.19% |
| 2023-07-28 | 10.73 | 10.98 | 10.70 | 10.95 | 10.50 | qfq | 6,067,786 | 65,901,055 | 1.58% |
| 2023-07-27 | 10.95 | 11.13 | 10.73 | 10.78 | 10.34 | qfq | 8,168,381 | 89,012,360 | -1.37% |
| 2023-07-26 | 11.24 | 11.25 | 10.91 | 10.93 | 10.48 | qfq | 6,365,412 | 70,213,497 | -2.76% |
| 2023-07-25 | 11.10 | 11.32 | 11.06 | 11.24 | 10.78 | qfq | 6,581,008 | 73,851,894 | 2.18% |
| 2023-07-24 | 10.96 | 11.08 | 10.90 | 11.00 | 10.55 | qfq | 6,604,505 | 72,670,186 | 0.09% |
| 2023-07-21 | 11.12 | 11.20 | 10.95 | 10.99 | 10.54 | qfq | 7,511,073 | 83,032,562 | -0.81% |
| 2023-07-20 | 11.17 | 11.29 | 11.08 | 11.08 | 10.62 | qfq | 6,686,121 | 74,758,056 | -0.81% |
| 2023-07-19 | 11.24 | 11.36 | 11.10 | 11.17 | 10.71 | qfq | 6,333,851 | 70,784,861 | -0.80% |
| 2023-07-18 | 11.29 | 11.37 | 11.17 | 11.26 | 10.80 | qfq | 5,413,568 | 60,885,091 | -0.62% |
| 2023-07-17 | 11.28 | 11.33 | 11.14 | 11.33 | 10.86 | qfq | 7,390,471 | 82,972,280 | 0.09% |