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
鑫源智造600615.SH
最近收盘价8.552026-07-17
最近交易日2026-07-17
成交量（股）2,359,600
成交额（元）20,520,990
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-10 | 2025-05-16 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-18 | cash_dividend | 0.01 | — | — | — | 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 | 8.93 | 9.10 | 8.44 | 8.55 | 8.55 | qfq | 2,359,600 | 20,520,990 | -4.04% |
| 2026-07-16 | 8.73 | 9.09 | 8.67 | 8.91 | 8.91 | qfq | 2,340,140 | 20,905,335 | 1.71% |
| 2026-07-15 | 8.85 | 9.00 | 8.63 | 8.76 | 8.76 | qfq | 2,325,161 | 20,425,346 | -1.68% |
| 2026-07-14 | 8.70 | 8.98 | 8.60 | 8.91 | 8.91 | qfq | 3,351,628 | 29,437,218 | 1.60% |
| 2026-07-13 | 9.35 | 9.40 | 8.77 | 8.77 | 8.77 | qfq | 3,752,120 | 33,687,573 | -6.60% |
| 2026-07-10 | 9.51 | 9.65 | 9.30 | 9.39 | 9.39 | qfq | 2,767,580 | 26,304,624 | -1.57% |
| 2026-07-09 | 9.51 | 9.56 | 9.09 | 9.54 | 9.54 | qfq | 3,451,360 | 32,246,518 | -0.31% |
| 2026-07-08 | 9.21 | 9.68 | 9.10 | 9.57 | 9.57 | qfq | 5,091,177 | 47,847,976 | 3.91% |
| 2026-07-07 | 9.56 | 9.63 | 9.18 | 9.21 | 9.21 | qfq | 2,853,880 | 26,587,829 | -4.36% |
| 2026-07-06 | 9.79 | 10.09 | 9.62 | 9.63 | 9.63 | qfq | 3,321,080 | 32,462,219 | -2.33% |
| 2026-07-03 | 9.46 | 10.16 | 9.46 | 9.86 | 9.86 | qfq | 5,122,259 | 50,348,641 | 4.56% |
| 2026-07-02 | 9.53 | 9.71 | 9.37 | 9.43 | 9.43 | qfq | 3,044,000 | 29,124,286 | -1.15% |
| 2026-07-01 | 9.33 | 9.82 | 9.15 | 9.54 | 9.54 | qfq | 5,018,221 | 47,627,364 | 3.25% |
| 2026-06-30 | 9.35 | 9.63 | 9.04 | 9.24 | 9.24 | qfq | 4,366,601 | 40,195,970 | -0.96% |
| 2026-06-29 | 9.19 | 9.53 | 9.01 | 9.33 | 9.33 | qfq | 5,331,760 | 49,709,879 | 2.41% |
| 2026-06-26 | 9.17 | 9.86 | 9.02 | 9.11 | 9.11 | qfq | 7,054,673 | 66,912,978 | -0.98% |
| 2026-06-25 | 9.48 | 9.51 | 9.17 | 9.20 | 9.20 | qfq | 4,202,431 | 38,976,509 | -3.46% |
| 2026-06-24 | 9.96 | 9.96 | 9.44 | 9.53 | 9.53 | qfq | 4,853,418 | 46,741,009 | -4.32% |
| 2026-06-23 | 10.46 | 10.46 | 9.91 | 9.96 | 9.96 | qfq | 6,081,661 | 61,559,971 | -3.95% |
| 2026-06-22 | 10.52 | 10.62 | 10.18 | 10.37 | 10.37 | qfq | 6,620,058 | 68,361,945 | -1.89% |
| 2026-06-18 | 11.10 | 11.10 | 10.44 | 10.57 | 10.57 | qfq | 8,958,507 | 95,491,608 | -4.26% |
| 2026-06-17 | 10.04 | 11.04 | 9.80 | 11.04 | 11.04 | qfq | 14,665,512 | 151,346,554 | 9.96% |
| 2026-06-16 | 9.17 | 10.04 | 8.90 | 10.04 | 10.04 | qfq | 8,687,533 | 83,807,240 | 9.97% |
| 2026-06-15 | 9.53 | 9.68 | 9.05 | 9.13 | 9.13 | qfq | 4,176,860 | 38,734,725 | -2.35% |
| 2026-06-12 | 9.35 | 9.68 | 9.22 | 9.35 | 9.35 | qfq | 2,551,920 | 23,977,615 | 1.19% |
| 2026-06-11 | 9.40 | 9.40 | 9.12 | 9.24 | 9.24 | qfq | 1,966,200 | 18,163,046 | -1.07% |
| 2026-06-10 | 9.36 | 9.52 | 9.14 | 9.34 | 9.34 | qfq | 2,625,361 | 24,371,395 | -1.37% |
| 2026-06-09 | 9.47 | 9.76 | 9.39 | 9.47 | 9.47 | qfq | 2,809,520 | 26,782,555 | 0.00% |
| 2026-06-08 | 9.89 | 9.97 | 9.30 | 9.47 | 9.47 | qfq | 3,795,900 | 36,557,977 | -5.30% |
| 2026-06-05 | 9.87 | 10.12 | 9.65 | 10.00 | 10.00 | qfq | 2,709,360 | 26,893,684 | 1.11% |
| 2026-06-04 | 9.88 | 10.05 | 9.80 | 9.89 | 9.89 | qfq | 4,544,700 | 44,799,544 | -1.69% |
| 2026-06-03 | 10.28 | 10.29 | 9.91 | 10.06 | 10.06 | qfq | 3,600,460 | 36,156,009 | -2.24% |
| 2026-06-02 | 10.53 | 10.61 | 10.17 | 10.29 | 10.29 | qfq | 2,693,600 | 27,717,990 | -2.37% |
| 2026-06-01 | 10.20 | 10.77 | 10.14 | 10.54 | 10.54 | qfq | 3,611,375 | 38,051,054 | 2.23% |
| 2026-05-29 | 10.51 | 10.63 | 10.10 | 10.31 | 10.31 | qfq | 5,663,598 | 58,133,378 | -2.27% |
| 2026-05-28 | 10.44 | 10.65 | 10.23 | 10.55 | 10.55 | qfq | 4,534,200 | 47,464,717 | -0.38% |
| 2026-05-27 | 10.98 | 11.00 | 10.44 | 10.59 | 10.59 | qfq | 7,011,010 | 74,914,722 | -4.25% |
| 2026-05-26 | 11.85 | 11.85 | 10.77 | 11.06 | 11.06 | qfq | 11,032,260 | 123,299,348 | -7.37% |
| 2026-05-25 | 12.04 | 12.17 | 11.87 | 11.94 | 11.94 | qfq | 9,056,399 | 108,416,741 | -0.83% |
| 2026-05-22 | 12.18 | 12.35 | 11.88 | 12.04 | 12.04 | qfq | 9,276,183 | 111,536,907 | -1.31% |
| 2026-05-21 | 12.49 | 12.98 | 12.20 | 12.20 | 12.20 | qfq | 19,499,040 | 245,056,728 | -0.41% |
| 2026-05-20 | 11.14 | 12.25 | 11.06 | 12.25 | 12.25 | qfq | 8,615,800 | 102,021,452 | 9.96% |
| 2026-05-19 | 11.28 | 11.49 | 11.00 | 11.14 | 11.14 | qfq | 3,370,672 | 37,726,441 | -2.02% |
| 2026-05-18 | 11.07 | 11.43 | 10.95 | 11.37 | 11.37 | qfq | 4,830,860 | 53,694,645 | 2.25% |
| 2026-05-15 | 11.40 | 11.42 | 11.12 | 11.12 | 11.12 | qfq | 3,430,680 | 38,616,496 | -2.03% |
| 2026-05-14 | 11.71 | 11.71 | 11.35 | 11.35 | 11.35 | qfq | 3,752,443 | 43,094,418 | -2.58% |
| 2026-05-13 | 11.55 | 11.75 | 11.41 | 11.65 | 11.65 | qfq | 3,063,174 | 35,414,676 | 1.30% |
| 2026-05-12 | 11.73 | 11.88 | 11.46 | 11.50 | 11.50 | qfq | 2,905,560 | 33,742,167 | -2.04% |
| 2026-05-11 | 11.95 | 12.00 | 11.63 | 11.74 | 11.74 | qfq | 4,626,160 | 54,340,602 | -1.68% |
| 2026-05-08 | 11.88 | 11.95 | 11.78 | 11.94 | 11.94 | qfq | 2,018,994 | 23,995,148 | 0.59% |
| 2026-05-07 | 11.86 | 12.05 | 11.80 | 11.87 | 11.87 | qfq | 3,048,760 | 36,391,239 | 0.25% |
| 2026-05-06 | 12.10 | 12.10 | 11.76 | 11.84 | 11.84 | qfq | 3,484,900 | 41,471,813 | -0.25% |
| 2026-04-30 | 11.73 | 12.03 | 11.69 | 11.87 | 11.87 | qfq | 2,958,440 | 35,245,783 | 1.19% |
| 2026-04-29 | 11.32 | 11.75 | 11.32 | 11.73 | 11.73 | qfq | 3,637,532 | 42,390,937 | 3.26% |
| 2026-04-28 | 11.70 | 11.79 | 11.35 | 11.36 | 11.36 | qfq | 3,045,350 | 35,097,969 | -2.41% |
| 2026-04-27 | 11.16 | 11.70 | 11.15 | 11.64 | 11.64 | qfq | 4,815,260 | 55,353,852 | 1.66% |
| 2026-04-24 | 11.11 | 11.56 | 11.07 | 11.45 | 11.45 | qfq | 3,506,935 | 39,720,195 | 2.14% |
| 2026-04-23 | 11.36 | 11.41 | 11.08 | 11.21 | 11.21 | qfq | 2,581,140 | 28,779,896 | -0.88% |
| 2026-04-22 | 11.28 | 11.38 | 11.20 | 11.31 | 11.31 | qfq | 1,874,720 | 21,158,421 | -0.26% |
| 2026-04-21 | 11.47 | 11.47 | 11.23 | 11.34 | 11.34 | qfq | 1,930,972 | 21,892,517 | -1.13% |
| 2026-04-20 | 11.44 | 11.57 | 11.15 | 11.47 | 11.47 | qfq | 3,524,280 | 39,986,181 | 0.26% |
| 2026-04-17 | 11.62 | 11.62 | 11.36 | 11.44 | 11.44 | qfq | 2,150,580 | 24,669,880 | -1.46% |
| 2026-04-16 | 11.33 | 11.64 | 11.26 | 11.61 | 11.61 | qfq | 2,252,872 | 25,820,221 | 2.47% |
| 2026-04-15 | 11.57 | 11.61 | 11.30 | 11.33 | 11.33 | qfq | 1,795,880 | 20,494,238 | -1.73% |
| 2026-04-14 | 11.64 | 11.82 | 11.42 | 11.53 | 11.53 | qfq | 2,680,980 | 31,000,160 | -0.17% |
| 2026-04-13 | 11.67 | 11.75 | 11.30 | 11.55 | 11.55 | qfq | 2,562,480 | 29,415,117 | -0.94% |
| 2026-04-10 | 11.54 | 11.87 | 11.51 | 11.66 | 11.66 | qfq | 2,694,116 | 31,545,348 | 1.04% |
| 2026-04-09 | 11.53 | 11.69 | 11.36 | 11.54 | 11.54 | qfq | 3,205,800 | 36,921,485 | 0.09% |
| 2026-04-08 | 11.47 | 11.69 | 11.40 | 11.53 | 11.53 | qfq | 3,057,281 | 35,277,932 | 2.76% |
| 2026-04-07 | 10.73 | 11.26 | 10.63 | 11.22 | 11.22 | qfq | 3,546,698 | 39,300,009 | 3.89% |
| 2026-04-03 | 11.10 | 11.18 | 10.71 | 10.80 | 10.80 | qfq | 2,936,112 | 31,940,875 | -2.70% |
| 2026-04-02 | 11.50 | 11.52 | 10.97 | 11.10 | 11.10 | qfq | 3,247,779 | 36,255,057 | -3.65% |
| 2026-04-01 | 11.64 | 11.78 | 11.35 | 11.52 | 11.52 | qfq | 2,235,541 | 25,676,377 | 0.61% |
| 2026-03-31 | 11.67 | 11.82 | 11.42 | 11.45 | 11.45 | qfq | 2,357,420 | 27,358,549 | -1.38% |
| 2026-03-30 | 11.72 | 11.72 | 11.24 | 11.61 | 11.61 | qfq | 3,173,620 | 36,621,091 | 0.69% |
| 2026-03-27 | 11.15 | 11.69 | 11.15 | 11.53 | 11.53 | qfq | 2,748,640 | 31,697,003 | 0.70% |
| 2026-03-26 | 11.74 | 11.79 | 11.26 | 11.45 | 11.45 | qfq | 2,254,840 | 25,912,023 | -2.55% |
| 2026-03-25 | 11.57 | 11.76 | 11.42 | 11.75 | 11.75 | qfq | 2,844,069 | 33,216,618 | 3.34% |
| 2026-03-24 | 10.99 | 11.39 | 10.83 | 11.37 | 11.37 | qfq | 3,686,273 | 40,969,303 | 6.26% |
| 2026-03-23 | 11.28 | 11.30 | 10.58 | 10.70 | 10.70 | qfq | 4,729,820 | 51,965,243 | -7.12% |
| 2026-03-20 | 11.92 | 12.18 | 11.49 | 11.52 | 11.52 | qfq | 3,698,020 | 43,380,953 | -3.27% |
| 2026-03-19 | 12.53 | 12.53 | 11.89 | 11.91 | 11.91 | qfq | 2,884,561 | 34,810,695 | -4.03% |
| 2026-03-18 | 12.21 | 12.45 | 12.09 | 12.41 | 12.41 | qfq | 2,792,926 | 34,229,508 | 1.72% |
| 2026-03-17 | 12.66 | 12.79 | 12.18 | 12.20 | 12.20 | qfq | 2,577,020 | 32,048,940 | -3.25% |
| 2026-03-16 | 12.65 | 12.78 | 12.51 | 12.61 | 12.61 | qfq | 3,093,860 | 39,138,922 | -0.47% |
| 2026-03-13 | 12.90 | 13.07 | 12.60 | 12.67 | 12.67 | qfq | 3,462,400 | 44,525,964 | -1.78% |
| 2026-03-12 | 12.84 | 13.05 | 12.77 | 12.90 | 12.90 | qfq | 4,067,165 | 52,508,870 | 0.47% |
| 2026-03-11 | 12.84 | 13.12 | 12.74 | 12.84 | 12.84 | qfq | 5,831,240 | 75,228,637 | 0.47% |
| 2026-03-10 | 12.40 | 12.93 | 12.35 | 12.78 | 12.78 | qfq | 4,841,781 | 61,728,434 | 3.15% |
| 2026-03-09 | 12.25 | 12.47 | 11.98 | 12.39 | 12.39 | qfq | 3,679,241 | 44,870,504 | 0.16% |
| 2026-03-06 | 11.93 | 12.42 | 11.91 | 12.37 | 12.37 | qfq | 3,671,821 | 44,874,368 | 2.57% |
| 2026-03-05 | 11.83 | 12.08 | 11.74 | 12.06 | 12.06 | qfq | 3,540,240 | 42,302,981 | 3.70% |
| 2026-03-04 | 11.70 | 11.86 | 11.57 | 11.63 | 11.63 | qfq | 3,487,582 | 40,724,985 | -1.19% |
| 2026-03-03 | 12.24 | 12.36 | 11.77 | 11.77 | 11.77 | qfq | 5,184,080 | 62,547,465 | -4.00% |
| 2026-03-02 | 12.68 | 12.83 | 12.12 | 12.26 | 12.26 | qfq | 5,344,141 | 65,836,567 | -4.07% |
| 2026-02-27 | 12.63 | 12.82 | 12.57 | 12.78 | 12.78 | qfq | 3,474,420 | 44,115,753 | 1.03% |
| 2026-02-26 | 12.92 | 13.02 | 12.61 | 12.65 | 12.65 | qfq | 3,132,120 | 39,987,312 | -2.09% |
| 2026-02-25 | 12.95 | 13.07 | 12.80 | 12.92 | 12.92 | qfq | 3,556,880 | 46,046,637 | -0.31% |
| 2026-02-24 | 12.93 | 13.01 | 12.74 | 12.96 | 12.96 | qfq | 3,316,376 | 42,725,866 | 1.01% |
| 2026-02-13 | 12.63 | 12.94 | 12.55 | 12.83 | 12.83 | qfq | 2,834,180 | 36,282,567 | 1.58% |
| 2026-02-12 | 12.88 | 13.06 | 12.63 | 12.63 | 12.63 | qfq | 3,420,611 | 43,791,917 | -2.24% |
| 2026-02-11 | 13.34 | 13.34 | 12.91 | 12.92 | 12.92 | qfq | 3,306,160 | 43,163,663 | -1.22% |
| 2026-02-10 | 12.99 | 13.39 | 12.84 | 13.08 | 13.08 | qfq | 7,252,725 | 95,552,633 | 0.08% |
| 2026-02-09 | 12.36 | 13.19 | 12.24 | 13.07 | 13.07 | qfq | 11,270,603 | 144,208,467 | 6.96% |
| 2026-02-06 | 12.20 | 12.32 | 12.08 | 12.22 | 12.22 | qfq | 3,183,836 | 38,984,253 | -0.16% |
| 2026-02-05 | 12.34 | 12.40 | 12.16 | 12.24 | 12.24 | qfq | 4,613,833 | 56,486,488 | -0.81% |
| 2026-02-04 | 12.44 | 12.52 | 12.15 | 12.34 | 12.34 | qfq | 3,492,640 | 42,865,556 | 1.40% |
| 2026-02-03 | 12.35 | 12.35 | 12.02 | 12.17 | 12.17 | qfq | 6,754,700 | 82,219,636 | 0.41% |
| 2026-02-02 | 12.56 | 12.78 | 12.09 | 12.12 | 12.12 | qfq | 5,633,640 | 70,371,765 | -5.02% |
| 2026-01-30 | 12.87 | 13.22 | 12.56 | 12.76 | 12.76 | qfq | 7,092,064 | 91,058,724 | -0.78% |
| 2026-01-29 | 12.40 | 13.00 | 12.21 | 12.86 | 12.86 | qfq | 9,524,760 | 121,476,441 | 4.13% |
| 2026-01-28 | 12.30 | 12.55 | 12.02 | 12.35 | 12.35 | qfq | 5,775,244 | 71,014,565 | -1.44% |
| 2026-01-27 | 12.74 | 12.74 | 12.22 | 12.53 | 12.53 | qfq | 4,280,597 | 53,095,232 | -1.73% |
| 2026-01-26 | 12.86 | 13.09 | 12.61 | 12.75 | 12.75 | qfq | 5,543,241 | 71,103,082 | -0.62% |
| 2026-01-23 | 12.48 | 12.93 | 12.38 | 12.83 | 12.83 | qfq | 7,681,660 | 97,388,677 | 3.55% |
| 2026-01-22 | 12.31 | 12.42 | 12.22 | 12.39 | 12.39 | qfq | 2,684,456 | 33,177,882 | 0.65% |
| 2026-01-21 | 12.13 | 12.35 | 11.99 | 12.31 | 12.31 | qfq | 3,492,296 | 42,687,205 | 1.23% |
| 2026-01-20 | 12.21 | 12.30 | 12.02 | 12.16 | 12.16 | qfq | 2,788,023 | 33,934,049 | -0.41% |
| 2026-01-19 | 12.22 | 12.26 | 12.05 | 12.21 | 12.21 | qfq | 2,750,100 | 33,430,777 | -0.25% |
| 2026-01-16 | 12.13 | 12.45 | 11.98 | 12.24 | 12.24 | qfq | 4,958,700 | 60,542,479 | 0.99% |
| 2026-01-15 | 11.86 | 12.29 | 11.77 | 12.12 | 12.12 | qfq | 4,288,520 | 51,862,396 | 2.19% |
| 2026-01-14 | 11.79 | 12.00 | 11.69 | 11.86 | 11.86 | qfq | 3,498,054 | 41,474,418 | 0.59% |
| 2026-01-13 | 12.08 | 12.08 | 11.77 | 11.79 | 11.79 | qfq | 3,287,900 | 39,082,078 | -1.59% |
| 2026-01-12 | 11.85 | 12.10 | 11.65 | 11.98 | 11.98 | qfq | 5,001,940 | 59,495,871 | 1.61% |
| 2026-01-09 | 11.80 | 11.98 | 11.70 | 11.79 | 11.79 | qfq | 3,434,759 | 40,557,176 | -0.34% |
| 2026-01-08 | 11.66 | 11.93 | 11.60 | 11.83 | 11.83 | qfq | 4,142,640 | 48,541,445 | 1.02% |
| 2026-01-07 | 11.87 | 11.90 | 11.66 | 11.71 | 11.71 | qfq | 3,247,941 | 38,112,777 | -1.35% |
| 2026-01-06 | 11.91 | 11.95 | 11.69 | 11.87 | 11.87 | qfq | 4,354,240 | 51,336,462 | 0.42% |
| 2026-01-05 | 11.20 | 12.05 | 11.20 | 11.82 | 11.82 | qfq | 5,951,347 | 69,590,315 | 5.72% |
| 2025-12-31 | 11.22 | 11.25 | 11.06 | 11.18 | 11.18 | qfq | 1,958,340 | 21,859,263 | 0.09% |
| 2025-12-30 | 11.45 | 11.45 | 11.17 | 11.17 | 11.17 | qfq | 2,688,440 | 30,211,618 | -1.24% |
| 2025-12-29 | 11.28 | 11.57 | 11.14 | 11.31 | 11.31 | qfq | 4,891,696 | 55,328,013 | 0.98% |
| 2025-12-26 | 11.26 | 11.39 | 11.17 | 11.20 | 11.20 | qfq | 1,726,264 | 19,429,670 | -0.80% |
| 2025-12-25 | 11.25 | 11.32 | 11.12 | 11.29 | 11.29 | qfq | 1,521,884 | 17,089,706 | 0.98% |
| 2025-12-24 | 11.12 | 11.22 | 11.03 | 11.18 | 11.18 | qfq | 1,890,760 | 21,070,759 | 0.90% |
| 2025-12-23 | 11.21 | 11.27 | 11.04 | 11.08 | 11.08 | qfq | 2,108,720 | 23,400,899 | -1.25% |
| 2025-12-22 | 11.40 | 11.46 | 11.20 | 11.22 | 11.22 | qfq | 1,979,026 | 22,317,358 | -0.71% |
| 2025-12-19 | 11.11 | 11.35 | 11.11 | 11.30 | 11.30 | qfq | 2,332,800 | 26,213,551 | 1.71% |
| 2025-12-18 | 11.02 | 11.22 | 10.93 | 11.11 | 11.11 | qfq | 2,599,316 | 28,914,746 | 1.28% |
| 2025-12-17 | 10.94 | 11.02 | 10.71 | 10.97 | 10.97 | qfq | 2,730,820 | 29,707,852 | 0.18% |
| 2025-12-16 | 11.23 | 11.28 | 10.93 | 10.95 | 10.95 | qfq | 2,611,580 | 28,743,408 | -2.49% |
| 2025-12-15 | 11.01 | 11.29 | 11.00 | 11.23 | 11.23 | qfq | 1,816,900 | 20,305,375 | 0.99% |
| 2025-12-12 | 11.35 | 11.46 | 11.09 | 11.12 | 11.12 | qfq | 2,325,120 | 26,198,498 | -1.85% |
| 2025-12-11 | 11.51 | 11.57 | 11.33 | 11.33 | 11.33 | qfq | 2,616,380 | 29,812,665 | -1.65% |
| 2025-12-10 | 11.61 | 11.69 | 11.45 | 11.52 | 11.52 | qfq | 1,643,400 | 18,927,220 | -0.78% |
| 2025-12-09 | 11.82 | 11.82 | 11.61 | 11.61 | 11.61 | qfq | 1,803,940 | 21,081,613 | -1.69% |
| 2025-12-08 | 11.80 | 11.86 | 11.69 | 11.81 | 11.81 | qfq | 2,033,480 | 23,971,573 | 0.34% |
| 2025-12-05 | 11.42 | 11.84 | 11.38 | 11.77 | 11.77 | qfq | 3,343,820 | 38,981,024 | 3.16% |
| 2025-12-04 | 11.64 | 11.70 | 11.38 | 11.41 | 11.41 | qfq | 2,548,170 | 29,297,782 | -1.98% |
| 2025-12-03 | 11.70 | 11.72 | 11.56 | 11.64 | 11.64 | qfq | 1,950,766 | 22,674,389 | -0.51% |
| 2025-12-02 | 11.90 | 11.97 | 11.44 | 11.70 | 11.70 | qfq | 2,730,617 | 31,788,376 | -1.85% |
| 2025-12-01 | 12.10 | 12.10 | 11.80 | 11.92 | 11.92 | qfq | 2,564,996 | 30,584,531 | 0.08% |
| 2025-11-28 | 11.90 | 11.96 | 11.75 | 11.91 | 11.91 | qfq | 2,276,152 | 26,978,162 | 0.34% |
| 2025-11-27 | 11.78 | 11.97 | 11.75 | 11.87 | 11.87 | qfq | 1,672,120 | 19,863,192 | 0.68% |
| 2025-11-26 | 12.01 | 12.10 | 11.74 | 11.79 | 11.79 | qfq | 2,196,958 | 26,171,402 | -1.83% |
| 2025-11-25 | 11.90 | 12.15 | 11.81 | 12.01 | 12.01 | qfq | 2,696,176 | 32,489,981 | 2.13% |
| 2025-11-24 | 11.68 | 11.80 | 11.58 | 11.76 | 11.76 | qfq | 2,990,280 | 34,965,609 | 1.12% |
| 2025-11-21 | 12.14 | 12.22 | 11.57 | 11.63 | 11.63 | qfq | 3,443,420 | 40,698,731 | -4.67% |
| 2025-11-20 | 12.33 | 12.44 | 12.11 | 12.20 | 12.20 | qfq | 2,636,140 | 32,267,184 | -1.13% |
| 2025-11-19 | 12.54 | 12.58 | 12.19 | 12.34 | 12.34 | qfq | 3,385,921 | 41,899,090 | -1.36% |
| 2025-11-18 | 12.48 | 12.79 | 12.30 | 12.51 | 12.51 | qfq | 4,185,780 | 52,458,318 | 0.89% |
| 2025-11-17 | 12.45 | 12.56 | 12.33 | 12.40 | 12.40 | qfq | 2,475,232 | 30,755,698 | -0.08% |
| 2025-11-14 | 12.36 | 12.61 | 12.27 | 12.41 | 12.41 | qfq | 4,073,020 | 50,843,647 | 0.40% |
| 2025-11-13 | 12.60 | 12.60 | 12.33 | 12.36 | 12.36 | qfq | 3,615,500 | 44,817,768 | -1.98% |
| 2025-11-12 | 12.43 | 12.87 | 12.39 | 12.61 | 12.61 | qfq | 3,594,652 | 45,271,376 | 1.45% |
| 2025-11-11 | 12.42 | 12.56 | 12.37 | 12.43 | 12.43 | qfq | 2,255,092 | 28,134,799 | 0.00% |
| 2025-11-10 | 12.49 | 12.59 | 12.36 | 12.43 | 12.43 | qfq | 3,015,800 | 37,561,014 | -0.32% |
| 2025-11-07 | 12.66 | 12.66 | 12.42 | 12.47 | 12.47 | qfq | 2,821,720 | 35,329,127 | -1.89% |
| 2025-11-06 | 12.49 | 12.80 | 12.43 | 12.71 | 12.71 | qfq | 3,168,197 | 40,010,665 | 2.01% |
| 2025-11-05 | 12.34 | 12.54 | 12.24 | 12.46 | 12.46 | qfq | 2,531,660 | 31,466,191 | 0.24% |
| 2025-11-04 | 12.72 | 12.75 | 12.33 | 12.43 | 12.43 | qfq | 2,907,220 | 36,267,551 | -1.19% |
| 2025-11-03 | 12.55 | 12.63 | 12.42 | 12.58 | 12.58 | qfq | 4,399,744 | 55,061,675 | -0.08% |
| 2025-10-31 | 12.61 | 12.90 | 12.54 | 12.59 | 12.59 | qfq | 3,935,120 | 49,717,514 | -1.18% |
| 2025-10-30 | 12.95 | 13.03 | 12.67 | 12.74 | 12.74 | qfq | 2,993,240 | 38,217,297 | -1.62% |
| 2025-10-29 | 12.98 | 13.05 | 12.82 | 12.95 | 12.95 | qfq | 3,145,900 | 40,564,071 | -0.54% |
| 2025-10-28 | 13.21 | 13.36 | 12.99 | 13.02 | 13.02 | qfq | 3,262,800 | 42,976,060 | -1.81% |
| 2025-10-27 | 13.13 | 13.30 | 13.06 | 13.26 | 13.26 | qfq | 3,528,183 | 46,623,972 | 0.99% |
| 2025-10-24 | 13.18 | 13.30 | 13.01 | 13.13 | 13.13 | qfq | 2,916,263 | 38,296,653 | 0.84% |
| 2025-10-23 | 12.69 | 13.05 | 12.64 | 13.02 | 13.02 | qfq | 3,646,000 | 46,871,073 | 1.72% |
| 2025-10-22 | 12.57 | 12.85 | 12.47 | 12.80 | 12.80 | qfq | 3,167,500 | 40,261,016 | 1.75% |
| 2025-10-21 | 12.36 | 12.62 | 12.31 | 12.58 | 12.58 | qfq | 2,357,800 | 29,472,209 | 1.78% |
| 2025-10-20 | 12.22 | 12.41 | 12.18 | 12.36 | 12.36 | qfq | 2,685,300 | 33,017,554 | 2.23% |
| 2025-10-17 | 12.47 | 12.53 | 12.09 | 12.09 | 12.09 | qfq | 3,838,500 | 46,947,457 | -2.58% |
| 2025-10-16 | 12.80 | 12.81 | 12.35 | 12.41 | 12.41 | qfq | 4,008,980 | 50,345,767 | -2.90% |
| 2025-10-15 | 12.71 | 12.91 | 12.66 | 12.78 | 12.78 | qfq | 2,621,660 | 33,543,957 | 0.08% |
| 2025-10-14 | 12.86 | 13.18 | 12.69 | 12.77 | 12.77 | qfq | 3,084,720 | 39,873,193 | -0.78% |
| 2025-10-13 | 12.68 | 12.92 | 12.30 | 12.87 | 12.87 | qfq | 3,932,533 | 49,965,818 | -1.38% |
| 2025-10-10 | 13.18 | 13.34 | 13.05 | 13.05 | 13.05 | qfq | 3,683,740 | 48,503,468 | -1.06% |
| 2025-10-09 | 13.19 | 13.49 | 13.13 | 13.19 | 13.19 | qfq | 5,789,205 | 76,410,389 | -1.27% |
| 2025-09-30 | 13.35 | 13.56 | 13.25 | 13.36 | 13.36 | qfq | 3,921,348 | 52,533,940 | 0.23% |
| 2025-09-29 | 13.40 | 13.48 | 13.23 | 13.33 | 13.33 | qfq | 3,162,734 | 42,212,952 | -0.60% |
| 2025-09-26 | 13.60 | 13.68 | 13.37 | 13.41 | 13.41 | qfq | 3,765,080 | 50,656,415 | -1.11% |
| 2025-09-25 | 13.50 | 13.79 | 13.50 | 13.56 | 13.56 | qfq | 4,738,500 | 64,503,834 | 0.15% |
| 2025-09-24 | 13.24 | 13.55 | 13.16 | 13.54 | 13.54 | qfq | 5,005,447 | 67,159,413 | 2.73% |
| 2025-09-23 | 13.32 | 13.34 | 12.88 | 13.18 | 13.18 | qfq | 5,140,320 | 67,050,901 | -0.98% |
| 2025-09-22 | 13.51 | 13.59 | 13.27 | 13.31 | 13.31 | qfq | 6,459,205 | 86,423,475 | -2.42% |
| 2025-09-19 | 13.60 | 13.96 | 13.25 | 13.64 | 13.64 | qfq | 8,444,667 | 114,562,671 | 1.41% |
| 2025-09-18 | 13.70 | 13.70 | 13.32 | 13.45 | 13.45 | qfq | 8,582,300 | 116,096,743 | -1.75% |
| 2025-09-17 | 13.93 | 14.15 | 13.68 | 13.69 | 13.69 | qfq | 10,196,807 | 140,397,046 | -1.23% |
| 2025-09-16 | 13.55 | 14.24 | 13.31 | 13.86 | 13.86 | qfq | 16,012,047 | 221,857,530 | 2.21% |
| 2025-09-15 | 13.00 | 13.73 | 12.99 | 13.56 | 13.56 | qfq | 19,732,040 | 264,736,841 | 5.61% |
| 2025-09-12 | 12.81 | 13.14 | 12.65 | 12.84 | 12.84 | qfq | 13,710,227 | 176,936,038 | -0.08% |
| 2025-09-11 | 12.90 | 13.12 | 12.31 | 12.85 | 12.85 | qfq | 24,849,051 | 314,224,995 | -2.13% |
| 2025-09-10 | 12.29 | 13.45 | 12.20 | 13.13 | 13.13 | qfq | 28,061,170 | 372,065,181 | 7.36% |
| 2025-09-09 | 12.43 | 12.45 | 12.16 | 12.23 | 12.23 | qfq | 3,948,830 | 48,549,040 | -1.61% |
| 2025-09-08 | 12.47 | 12.54 | 12.28 | 12.43 | 12.43 | qfq | 4,384,991 | 54,404,883 | 0.40% |
| 2025-09-05 | 12.28 | 12.42 | 12.13 | 12.38 | 12.38 | qfq | 3,854,600 | 47,415,329 | 0.90% |
| 2025-09-04 | 12.33 | 12.55 | 12.08 | 12.27 | 12.27 | qfq | 4,508,140 | 55,636,029 | -0.24% |
| 2025-09-03 | 12.81 | 12.87 | 12.23 | 12.30 | 12.30 | qfq | 6,005,780 | 75,157,994 | -3.38% |
| 2025-09-02 | 12.65 | 12.86 | 12.36 | 12.73 | 12.73 | qfq | 6,453,280 | 81,187,100 | 0.47% |
| 2025-09-01 | 12.78 | 12.86 | 12.61 | 12.67 | 12.67 | qfq | 5,132,320 | 65,405,028 | -0.86% |
| 2025-08-29 | 12.78 | 12.99 | 12.70 | 12.78 | 12.78 | qfq | 6,463,940 | 82,804,497 | 0.24% |
| 2025-08-28 | 12.97 | 13.26 | 12.38 | 12.75 | 12.75 | qfq | 10,425,858 | 133,486,662 | -1.01% |
| 2025-08-27 | 13.34 | 13.34 | 12.87 | 12.88 | 12.88 | qfq | 8,860,640 | 116,146,860 | -3.16% |
| 2025-08-26 | 13.50 | 13.54 | 13.16 | 13.30 | 13.30 | qfq | 10,284,540 | 136,954,791 | -1.85% |
| 2025-08-25 | 13.93 | 14.51 | 13.48 | 13.55 | 13.55 | qfq | 14,543,920 | 201,678,680 | -0.51% |
| 2025-08-22 | 14.66 | 14.66 | 13.58 | 13.62 | 13.62 | qfq | 14,165,040 | 195,857,161 | -5.42% |
| 2025-08-21 | 14.60 | 15.12 | 14.22 | 14.40 | 14.40 | qfq | 13,986,864 | 203,149,661 | -1.50% |
| 2025-08-20 | 13.64 | 14.80 | 13.58 | 14.62 | 14.62 | qfq | 18,800,303 | 268,668,425 | 7.18% |
| 2025-08-19 | 13.30 | 13.75 | 13.12 | 13.64 | 13.64 | qfq | 10,451,533 | 140,501,119 | 1.79% |
| 2025-08-18 | 12.96 | 13.88 | 12.95 | 13.40 | 13.40 | qfq | 14,478,260 | 194,146,206 | 5.02% |
| 2025-08-15 | 12.37 | 12.86 | 12.37 | 12.76 | 12.76 | qfq | 4,973,560 | 63,079,437 | 1.84% |
| 2025-08-14 | 12.88 | 12.88 | 12.51 | 12.53 | 12.53 | qfq | 4,800,180 | 60,675,993 | -2.57% |
| 2025-08-13 | 12.88 | 12.93 | 12.74 | 12.86 | 12.86 | qfq | 3,397,683 | 43,576,666 | -0.08% |
| 2025-08-12 | 12.82 | 12.95 | 12.70 | 12.87 | 12.87 | qfq | 3,835,900 | 49,117,532 | 0.16% |
| 2025-08-11 | 13.10 | 13.10 | 12.83 | 12.85 | 12.85 | qfq | 5,296,040 | 68,418,970 | -1.68% |
| 2025-08-08 | 12.95 | 13.13 | 12.73 | 13.07 | 13.07 | qfq | 5,126,620 | 66,331,309 | 1.48% |
| 2025-08-07 | 12.80 | 13.14 | 12.73 | 12.88 | 12.88 | qfq | 6,087,320 | 78,681,363 | 0.39% |
| 2025-08-06 | 12.58 | 12.84 | 12.47 | 12.83 | 12.83 | qfq | 7,353,380 | 93,293,056 | 2.31% |
| 2025-08-05 | 12.63 | 12.72 | 12.50 | 12.54 | 12.54 | qfq | 3,659,500 | 46,022,543 | -0.32% |
| 2025-08-04 | 12.35 | 12.66 | 12.32 | 12.58 | 12.58 | qfq | 5,305,411 | 66,612,678 | 1.62% |
| 2025-08-01 | 12.73 | 12.73 | 12.27 | 12.38 | 12.38 | qfq | 8,049,100 | 100,146,048 | -2.83% |
| 2025-07-31 | 12.59 | 13.12 | 12.54 | 12.74 | 12.74 | qfq | 8,743,300 | 111,968,694 | 0.31% |
| 2025-07-30 | 12.68 | 12.79 | 12.46 | 12.70 | 12.70 | qfq | 5,519,320 | 69,630,982 | -0.24% |
| 2025-07-29 | 12.94 | 12.94 | 12.44 | 12.73 | 12.73 | qfq | 7,438,241 | 93,727,314 | -1.70% |
| 2025-07-28 | 12.62 | 12.97 | 12.56 | 12.95 | 12.95 | qfq | 6,667,300 | 85,625,466 | 2.53% |
| 2025-07-25 | 12.60 | 12.72 | 12.46 | 12.63 | 12.63 | qfq | 6,716,400 | 84,545,327 | 0.48% |
| 2025-07-24 | 12.54 | 12.84 | 12.40 | 12.57 | 12.57 | qfq | 9,203,140 | 116,077,807 | 0.40% |
| 2025-07-23 | 12.29 | 12.75 | 12.10 | 12.52 | 12.52 | qfq | 10,880,721 | 135,582,523 | 1.95% |
| 2025-07-22 | 12.25 | 12.47 | 12.13 | 12.28 | 12.28 | qfq | 9,094,600 | 111,545,543 | 0.24% |
| 2025-07-21 | 11.76 | 12.95 | 11.73 | 12.25 | 12.25 | qfq | 13,829,760 | 169,472,192 | 4.08% |
| 2025-07-18 | 11.87 | 11.89 | 11.72 | 11.77 | 11.77 | qfq | 4,132,200 | 48,711,241 | -0.42% |
| 2025-07-17 | 11.72 | 11.87 | 11.59 | 11.82 | 11.82 | qfq | 4,701,280 | 55,187,036 | 0.77% |
| 2025-07-16 | 11.51 | 11.79 | 11.48 | 11.73 | 11.73 | qfq | 6,694,708 | 78,080,760 | 2.80% |
| 2025-07-15 | 11.52 | 11.57 | 11.28 | 11.41 | 11.41 | qfq | 3,962,719 | 45,150,128 | -1.38% |
| 2025-07-14 | 11.49 | 11.58 | 11.33 | 11.57 | 11.57 | qfq | 5,053,114 | 57,857,859 | 1.14% |
| 2025-07-11 | 11.42 | 11.52 | 11.27 | 11.44 | 11.44 | qfq | 5,199,820 | 59,335,548 | 0.79% |
| 2025-07-10 | 11.43 | 11.45 | 11.22 | 11.35 | 11.35 | qfq | 2,446,660 | 27,687,364 | -0.70% |
| 2025-07-09 | 11.45 | 11.46 | 11.27 | 11.43 | 11.43 | qfq | 3,269,361 | 37,187,581 | 0.44% |
| 2025-07-08 | 11.17 | 11.48 | 11.09 | 11.38 | 11.38 | qfq | 4,033,220 | 45,657,251 | 2.06% |
| 2025-07-07 | 11.10 | 11.18 | 10.98 | 11.15 | 11.15 | qfq | 2,298,400 | 25,534,099 | 0.90% |
| 2025-07-04 | 11.21 | 11.23 | 11.04 | 11.05 | 11.05 | qfq | 2,787,572 | 30,962,134 | -1.43% |
| 2025-07-03 | 11.24 | 11.24 | 11.14 | 11.21 | 11.21 | qfq | 2,052,520 | 22,971,091 | 0.18% |
| 2025-07-02 | 11.30 | 11.30 | 11.13 | 11.19 | 11.19 | qfq | 2,880,176 | 32,219,562 | -0.27% |
| 2025-07-01 | 11.15 | 11.36 | 11.07 | 11.22 | 11.22 | qfq | 5,250,707 | 58,819,381 | 0.54% |
| 2025-06-30 | 11.12 | 11.20 | 11.03 | 11.16 | 11.16 | qfq | 4,198,441 | 46,783,331 | 1.18% |
| 2025-06-27 | 10.98 | 11.13 | 10.96 | 11.03 | 11.03 | qfq | 4,311,421 | 47,636,512 | 1.01% |
| 2025-06-26 | 10.91 | 11.07 | 10.90 | 10.92 | 10.92 | qfq | 2,486,840 | 27,228,442 | -0.73% |
| 2025-06-25 | 10.98 | 11.04 | 10.85 | 11.00 | 11.00 | qfq | 3,935,061 | 43,159,109 | 0.92% |
| 2025-06-24 | 10.66 | 10.95 | 10.60 | 10.90 | 10.90 | qfq | 3,551,980 | 38,500,461 | 2.25% |
| 2025-06-23 | 10.32 | 10.76 | 10.24 | 10.66 | 10.66 | qfq | 4,441,647 | 46,990,545 | 3.50% |
| 2025-06-20 | 10.39 | 10.52 | 10.28 | 10.30 | 10.30 | qfq | 3,668,320 | 38,067,659 | -0.87% |
| 2025-06-19 | 10.71 | 10.71 | 10.36 | 10.39 | 10.39 | qfq | 3,642,060 | 38,258,947 | -2.53% |
| 2025-06-18 | 10.79 | 10.80 | 10.56 | 10.66 | 10.66 | qfq | 2,944,795 | 31,366,522 | -1.11% |
| 2025-06-17 | 11.00 | 11.00 | 10.70 | 10.78 | 10.78 | qfq | 3,171,460 | 34,231,100 | -1.28% |
| 2025-06-16 | 10.85 | 10.96 | 10.80 | 10.92 | 10.92 | qfq | 3,883,560 | 42,301,923 | 0.37% |
| 2025-06-13 | 11.13 | 11.13 | 10.83 | 10.88 | 10.88 | qfq | 4,468,140 | 48,870,851 | -2.07% |
| 2025-06-12 | 11.12 | 11.14 | 10.99 | 11.11 | 11.11 | qfq | 2,876,540 | 31,875,630 | -0.09% |
| 2025-06-11 | 11.03 | 11.24 | 11.02 | 11.12 | 11.12 | qfq | 3,618,720 | 40,374,678 | 0.72% |
| 2025-06-10 | 11.20 | 11.24 | 10.88 | 11.04 | 11.04 | qfq | 3,925,400 | 43,324,544 | -1.34% |
| 2025-06-09 | 11.18 | 11.23 | 11.13 | 11.19 | 11.19 | qfq | 2,886,320 | 32,246,295 | 0.09% |
| 2025-06-06 | 11.20 | 11.30 | 11.02 | 11.18 | 11.18 | qfq | 3,996,788 | 44,502,457 | 0.54% |
| 2025-06-05 | 11.25 | 11.28 | 11.09 | 11.12 | 11.12 | qfq | 3,528,680 | 39,349,788 | -1.16% |
| 2025-06-04 | 11.20 | 11.50 | 11.19 | 11.25 | 11.25 | qfq | 4,556,100 | 51,593,481 | 0.54% |
| 2025-06-03 | 11.08 | 11.25 | 11.00 | 11.19 | 11.19 | qfq | 3,775,900 | 42,075,669 | 0.99% |
| 2025-05-30 | 11.47 | 11.49 | 11.07 | 11.08 | 11.08 | qfq | 6,161,060 | 68,808,830 | -2.81% |
| 2025-05-29 | 11.29 | 11.78 | 11.29 | 11.40 | 11.40 | qfq | 8,523,440 | 97,987,312 | 1.42% |
| 2025-05-28 | 11.19 | 11.44 | 11.07 | 11.24 | 11.24 | qfq | 6,889,120 | 77,745,735 | 1.26% |
| 2025-05-27 | 11.10 | 11.22 | 10.88 | 11.10 | 11.10 | qfq | 5,257,518 | 58,099,595 | 0.63% |
| 2025-05-26 | 11.03 | 11.09 | 10.86 | 11.03 | 11.03 | qfq | 5,981,118 | 65,759,127 | 0.18% |
| 2025-05-23 | 11.19 | 11.80 | 11.00 | 11.01 | 11.01 | qfq | 12,474,161 | 140,613,219 | -0.54% |
| 2025-05-22 | 11.11 | 11.25 | 11.02 | 11.07 | 11.07 | qfq | 4,677,238 | 51,963,861 | -0.90% |
| 2025-05-21 | 11.20 | 11.21 | 11.02 | 11.17 | 11.17 | qfq | 4,720,800 | 52,479,194 | -0.53% |
| 2025-05-20 | 11.05 | 11.30 | 10.85 | 11.23 | 11.23 | qfq | 9,253,320 | 103,096,439 | 1.63% |
| 2025-05-19 | 11.07 | 11.11 | 10.82 | 11.05 | 11.05 | qfq | 6,450,038 | 70,623,847 | 0.36% |
| 2025-05-16 | 10.70 | 11.55 | 10.70 | 11.01 | 11.01 | qfq | 10,304,840 | 114,256,986 | -15.83% |
| 2025-05-15 | 12.78 | 13.20 | 12.70 | 13.08 | 10.90 | qfq | 5,738,400 | 74,412,902 | 2.03% |
| 2025-05-14 | 12.95 | 13.02 | 12.72 | 12.82 | 10.68 | qfq | 5,039,600 | 64,635,417 | -1.00% |
| 2025-05-13 | 13.02 | 13.24 | 12.92 | 12.95 | 10.79 | qfq | 7,511,885 | 98,118,649 | -0.54% |
| 2025-05-12 | 12.73 | 13.29 | 12.61 | 13.02 | 10.85 | qfq | 12,275,898 | 159,043,847 | 4.16% |
| 2025-05-09 | 12.59 | 12.63 | 12.38 | 12.50 | 10.42 | qfq | 4,012,394 | 50,046,106 | -0.40% |
| 2025-05-08 | 12.36 | 12.59 | 12.25 | 12.55 | 10.46 | qfq | 6,267,801 | 78,125,607 | 1.54% |
| 2025-05-07 | 12.28 | 12.51 | 12.17 | 12.36 | 10.30 | qfq | 8,092,000 | 99,891,282 | 1.39% |
| 2025-05-06 | 11.78 | 12.22 | 11.72 | 12.19 | 10.16 | qfq | 9,046,558 | 109,245,582 | 4.01% |
| 2025-04-30 | 11.82 | 11.82 | 11.60 | 11.72 | 9.77 | qfq | 7,104,658 | 83,130,962 | 0.09% |
| 2025-04-29 | 11.77 | 11.94 | 11.55 | 11.71 | 9.76 | qfq | 10,954,259 | 128,575,908 | 0.69% |
| 2025-04-28 | 12.39 | 12.76 | 11.63 | 11.63 | 9.69 | qfq | 22,289,358 | 267,676,564 | -9.98% |
| 2025-04-25 | 14.50 | 14.97 | 12.92 | 12.92 | 10.77 | qfq | 29,245,520 | 402,827,358 | -10.03% |
| 2025-04-24 | 14.36 | 14.36 | 13.77 | 14.36 | 11.97 | qfq | 31,718,085 | 453,590,005 | 10.04% |
| 2025-04-23 | 12.34 | 13.05 | 12.22 | 13.05 | 10.88 | qfq | 5,795,743 | 74,720,275 | 10.03% |
| 2025-04-22 | 11.92 | 12.00 | 11.80 | 11.86 | 9.88 | qfq | 1,435,598 | 17,023,972 | 0.00% |
| 2025-04-21 | 11.66 | 12.16 | 11.66 | 11.86 | 9.88 | qfq | 2,515,824 | 29,991,928 | 1.02% |
| 2025-04-18 | 11.56 | 11.82 | 11.42 | 11.74 | 9.78 | qfq | 2,267,326 | 26,371,604 | 2.26% |
| 2025-04-17 | 11.39 | 11.67 | 11.37 | 11.48 | 9.57 | qfq | 1,544,958 | 17,865,479 | 0.09% |
| 2025-04-16 | 11.69 | 11.73 | 11.25 | 11.47 | 9.56 | qfq | 2,091,900 | 23,994,831 | -2.13% |
| 2025-04-15 | 11.62 | 11.72 | 11.47 | 11.72 | 9.77 | qfq | 1,698,400 | 19,699,858 | 1.03% |
| 2025-04-14 | 11.40 | 11.62 | 11.39 | 11.60 | 9.67 | qfq | 2,440,951 | 28,075,378 | 2.56% |
| 2025-04-11 | 11.16 | 11.46 | 11.12 | 11.31 | 9.43 | qfq | 2,499,200 | 28,251,024 | 0.98% |
| 2025-04-10 | 11.15 | 11.34 | 11.11 | 11.20 | 9.33 | qfq | 3,346,800 | 37,595,828 | 1.54% |
| 2025-04-09 | 10.99 | 11.15 | 10.00 | 11.03 | 9.19 | qfq | 4,929,600 | 52,653,900 | -0.63% |
| 2025-04-08 | 10.68 | 11.35 | 10.55 | 11.10 | 9.25 | qfq | 5,221,805 | 57,344,583 | 0.82% |
| 2025-04-07 | 11.01 | 11.37 | 11.01 | 11.01 | 9.18 | qfq | 3,826,159 | 42,279,045 | -9.98% |
| 2025-04-03 | 12.27 | 12.37 | 12.05 | 12.23 | 10.19 | qfq | 1,986,244 | 24,284,774 | -0.73% |
| 2025-04-02 | 12.41 | 12.54 | 12.30 | 12.32 | 10.27 | qfq | 2,208,605 | 27,384,494 | -0.73% |
| 2025-04-01 | 12.38 | 12.54 | 12.27 | 12.41 | 10.34 | qfq | 2,574,700 | 31,941,643 | 0.16% |
| 2025-03-31 | 12.24 | 12.48 | 12.07 | 12.39 | 10.32 | qfq | 3,469,387 | 42,479,379 | 1.98% |
| 2025-03-28 | 12.19 | 12.31 | 12.04 | 12.15 | 10.13 | qfq | 3,060,939 | 37,218,939 | -0.65% |
| 2025-03-27 | 12.55 | 12.55 | 12.12 | 12.23 | 10.19 | qfq | 3,791,749 | 46,407,521 | -2.55% |
| 2025-03-26 | 12.29 | 12.64 | 12.24 | 12.55 | 10.46 | qfq | 3,384,228 | 42,335,692 | 1.95% |
| 2025-03-25 | 12.26 | 12.39 | 12.00 | 12.31 | 10.26 | qfq | 3,542,578 | 43,227,392 | 0.08% |
| 2025-03-24 | 12.50 | 12.68 | 11.95 | 12.30 | 10.25 | qfq | 5,109,035 | 62,646,145 | -1.52% |
| 2025-03-21 | 13.08 | 13.13 | 12.48 | 12.49 | 10.41 | qfq | 7,138,775 | 90,944,092 | -5.45% |
| 2025-03-20 | 13.46 | 13.59 | 13.18 | 13.21 | 11.01 | qfq | 6,097,648 | 81,269,498 | -1.86% |
| 2025-03-19 | 13.00 | 13.46 | 12.85 | 13.46 | 11.22 | qfq | 8,207,807 | 108,302,947 | 3.14% |
| 2025-03-18 | 13.13 | 13.15 | 12.88 | 13.05 | 10.88 | qfq | 5,114,945 | 66,471,038 | -0.31% |
| 2025-03-17 | 13.23 | 13.60 | 13.08 | 13.09 | 10.91 | qfq | 6,753,446 | 89,813,521 | -0.91% |
| 2025-03-14 | 13.48 | 13.74 | 13.05 | 13.21 | 11.01 | qfq | 9,218,794 | 121,744,441 | -2.00% |
| 2025-03-13 | 13.00 | 14.06 | 12.97 | 13.48 | 11.23 | qfq | 14,419,065 | 194,785,525 | 3.53% |
| 2025-03-12 | 12.86 | 13.50 | 12.86 | 13.02 | 10.85 | qfq | 7,869,359 | 103,097,806 | 1.17% |
| 2025-03-11 | 12.65 | 12.95 | 12.52 | 12.87 | 10.72 | qfq | 5,764,771 | 73,625,254 | 0.78% |
| 2025-03-10 | 12.58 | 12.78 | 12.51 | 12.77 | 10.64 | qfq | 4,658,500 | 59,147,139 | 1.51% |
| 2025-03-07 | 12.76 | 12.91 | 12.58 | 12.58 | 10.48 | qfq | 5,556,100 | 70,864,487 | -1.72% |
| 2025-03-06 | 12.85 | 12.88 | 12.60 | 12.80 | 10.67 | qfq | 6,700,700 | 85,611,887 | 0.00% |
| 2025-03-05 | 13.18 | 13.18 | 12.63 | 12.80 | 10.67 | qfq | 7,867,399 | 101,013,253 | -2.96% |
| 2025-03-04 | 12.69 | 13.58 | 12.69 | 13.19 | 10.99 | qfq | 12,115,271 | 159,289,304 | 1.38% |
| 2025-03-03 | 12.84 | 13.64 | 12.70 | 13.01 | 10.84 | qfq | 15,350,271 | 201,543,123 | 1.88% |
| 2025-02-28 | 12.19 | 13.24 | 11.95 | 12.77 | 10.64 | qfq | 12,407,784 | 155,781,106 | 4.50% |
| 2025-02-27 | 12.51 | 12.58 | 11.83 | 12.22 | 10.18 | qfq | 5,977,915 | 72,664,437 | -1.85% |
| 2025-02-26 | 12.20 | 12.66 | 12.20 | 12.45 | 10.38 | qfq | 6,152,700 | 76,732,628 | 1.88% |
| 2025-02-25 | 12.32 | 12.56 | 12.19 | 12.22 | 10.18 | qfq | 5,152,639 | 63,681,373 | -2.55% |
| 2025-02-24 | 12.27 | 12.66 | 12.27 | 12.54 | 10.45 | qfq | 8,265,957 | 103,133,847 | 2.53% |
| 2025-02-21 | 12.36 | 12.40 | 12.12 | 12.23 | 10.19 | qfq | 6,083,830 | 74,289,908 | -1.69% |
| 2025-02-20 | 12.13 | 12.50 | 12.13 | 12.44 | 10.37 | qfq | 5,979,797 | 73,971,388 | 1.06% |
| 2025-02-19 | 11.80 | 12.38 | 11.80 | 12.31 | 10.26 | qfq | 7,342,102 | 89,605,204 | 3.71% |
| 2025-02-18 | 11.88 | 12.20 | 11.74 | 11.87 | 9.89 | qfq | 4,195,675 | 50,091,977 | -0.67% |
| 2025-02-17 | 11.82 | 12.01 | 11.79 | 11.95 | 9.96 | qfq | 4,412,274 | 52,673,909 | 1.10% |
| 2025-02-14 | 12.12 | 12.21 | 11.80 | 11.82 | 9.85 | qfq | 6,231,597 | 74,287,534 | -3.43% |
| 2025-02-13 | 12.40 | 12.50 | 12.12 | 12.24 | 10.20 | qfq | 6,763,901 | 83,259,645 | -1.69% |
| 2025-02-12 | 12.10 | 12.65 | 11.86 | 12.45 | 10.38 | qfq | 10,161,901 | 124,201,036 | 3.23% |
| 2025-02-11 | 12.20 | 12.20 | 11.95 | 12.06 | 10.05 | qfq | 3,602,000 | 43,335,188 | -1.07% |
| 2025-02-10 | 12.12 | 12.19 | 11.96 | 12.19 | 10.16 | qfq | 4,832,801 | 58,394,747 | 0.99% |
| 2025-02-07 | 11.96 | 12.16 | 11.90 | 12.07 | 10.06 | qfq | 5,084,572 | 61,238,828 | 1.09% |
| 2025-02-06 | 11.75 | 11.94 | 11.75 | 11.94 | 9.95 | qfq | 4,629,201 | 54,806,772 | 0.67% |
| 2025-02-05 | 11.96 | 11.96 | 11.72 | 11.86 | 9.88 | qfq | 2,811,900 | 33,289,601 | 0.42% |
| 2025-01-27 | 11.98 | 12.09 | 11.77 | 11.81 | 9.84 | qfq | 3,026,700 | 36,121,307 | -1.50% |
| 2025-01-24 | 11.84 | 12.07 | 11.70 | 11.99 | 9.99 | qfq | 5,323,671 | 63,337,687 | -1.40% |
| 2025-01-23 | 12.58 | 12.61 | 12.14 | 12.16 | 10.13 | qfq | 6,738,001 | 83,549,803 | -1.94% |
| 2025-01-22 | 12.18 | 12.60 | 11.99 | 12.40 | 10.33 | qfq | 8,470,300 | 104,858,000 | 1.31% |
| 2025-01-21 | 12.17 | 12.25 | 11.94 | 12.24 | 10.20 | qfq | 5,427,700 | 65,648,937 | 0.66% |
| 2025-01-20 | 12.44 | 12.53 | 12.07 | 12.16 | 10.13 | qfq | 5,967,989 | 72,663,247 | -1.38% |
| 2025-01-17 | 12.05 | 12.38 | 11.83 | 12.33 | 10.28 | qfq | 8,305,950 | 101,330,848 | 1.48% |
| 2025-01-16 | 11.93 | 12.35 | 11.87 | 12.15 | 10.13 | qfq | 8,383,179 | 101,412,456 | 1.84% |
| 2025-01-15 | 12.22 | 12.28 | 11.86 | 11.93 | 9.94 | qfq | 8,667,569 | 104,007,928 | -3.87% |
| 2025-01-14 | 12.09 | 12.97 | 11.96 | 12.41 | 10.34 | qfq | 15,408,117 | 191,678,402 | 2.90% |
| 2025-01-13 | 10.83 | 12.06 | 10.73 | 12.06 | 10.05 | qfq | 5,047,000 | 59,680,797 | 10.04% |
| 2025-01-10 | 10.71 | 11.50 | 10.65 | 10.96 | 9.13 | qfq | 5,078,500 | 56,167,777 | 2.14% |
| 2025-01-09 | 10.73 | 10.85 | 10.58 | 10.73 | 8.94 | qfq | 1,767,700 | 19,034,846 | -0.09% |
| 2025-01-08 | 10.86 | 10.88 | 10.38 | 10.74 | 8.95 | qfq | 2,222,079 | 23,618,550 | -0.56% |
| 2025-01-07 | 10.38 | 10.80 | 10.37 | 10.80 | 9.00 | qfq | 3,076,001 | 32,620,197 | 3.55% |
| 2025-01-06 | 10.50 | 10.64 | 10.13 | 10.43 | 8.69 | qfq | 2,121,380 | 22,128,707 | -0.86% |
| 2025-01-03 | 10.89 | 10.98 | 10.48 | 10.52 | 8.77 | qfq | 2,658,400 | 28,434,207 | -3.40% |
| 2025-01-02 | 11.03 | 11.30 | 10.80 | 10.89 | 9.07 | qfq | 2,453,200 | 27,115,800 | -2.16% |
| 2024-12-31 | 11.25 | 11.32 | 11.04 | 11.13 | 9.28 | qfq | 2,652,100 | 29,547,495 | -1.15% |
| 2024-12-30 | 11.55 | 11.65 | 11.16 | 11.26 | 9.38 | qfq | 2,822,800 | 32,048,065 | -2.51% |
| 2024-12-27 | 11.34 | 11.66 | 11.28 | 11.55 | 9.63 | qfq | 2,312,200 | 26,691,468 | 1.85% |
| 2024-12-26 | 11.15 | 11.40 | 11.05 | 11.34 | 9.45 | qfq | 2,257,600 | 25,488,483 | 1.70% |
| 2024-12-25 | 11.45 | 11.50 | 11.01 | 11.15 | 9.29 | qfq | 3,293,201 | 36,734,465 | -3.30% |
| 2024-12-24 | 11.55 | 11.70 | 11.34 | 11.53 | 9.61 | qfq | 2,945,300 | 33,874,500 | 0.17% |
| 2024-12-23 | 12.17 | 12.23 | 11.43 | 11.51 | 9.59 | qfq | 4,334,932 | 50,864,341 | -5.03% |
| 2024-12-20 | 11.96 | 12.27 | 11.86 | 12.12 | 10.10 | qfq | 3,384,600 | 41,089,901 | 1.59% |
| 2024-12-19 | 11.76 | 12.02 | 11.68 | 11.93 | 9.94 | qfq | 3,050,210 | 36,149,781 | 1.02% |
| 2024-12-18 | 11.81 | 12.04 | 11.62 | 11.81 | 9.84 | qfq | 3,039,900 | 36,053,533 | -0.67% |
| 2024-12-17 | 12.50 | 12.51 | 11.80 | 11.89 | 9.91 | qfq | 5,696,700 | 68,899,075 | -5.56% |
| 2024-12-16 | 12.84 | 12.90 | 12.47 | 12.59 | 10.49 | qfq | 3,906,100 | 49,245,341 | -1.72% |
| 2024-12-13 | 13.05 | 13.06 | 12.77 | 12.81 | 10.68 | qfq | 3,906,000 | 50,401,221 | -1.99% |
| 2024-12-12 | 13.20 | 13.22 | 12.90 | 13.07 | 10.89 | qfq | 5,613,100 | 73,244,501 | -0.98% |
| 2024-12-11 | 13.02 | 13.30 | 12.93 | 13.20 | 11.00 | qfq | 6,126,754 | 80,441,515 | 1.38% |
| 2024-12-10 | 13.49 | 13.66 | 13.00 | 13.02 | 10.85 | qfq | 8,231,808 | 108,674,720 | -0.99% |
| 2024-12-09 | 13.03 | 13.49 | 12.91 | 13.15 | 10.96 | qfq | 8,800,953 | 115,942,846 | 1.47% |
| 2024-12-06 | 13.20 | 13.20 | 12.81 | 12.96 | 10.80 | qfq | 9,138,941 | 118,579,406 | -0.46% |
| 2024-12-05 | 12.63 | 13.78 | 12.49 | 13.02 | 10.85 | qfq | 16,022,778 | 210,367,031 | 3.83% |
| 2024-12-04 | 12.88 | 13.05 | 12.44 | 12.54 | 10.45 | qfq | 9,209,501 | 117,035,030 | -4.13% |
| 2024-12-03 | 13.10 | 13.58 | 12.90 | 13.08 | 10.90 | qfq | 10,824,701 | 142,116,093 | -1.51% |
| 2024-12-02 | 12.94 | 13.60 | 12.72 | 13.28 | 11.07 | qfq | 13,534,178 | 177,228,962 | 1.22% |
| 2024-11-29 | 12.30 | 13.50 | 12.21 | 13.12 | 10.93 | qfq | 17,337,354 | 222,341,799 | 4.13% |
| 2024-11-28 | 13.81 | 14.09 | 12.50 | 12.60 | 10.50 | qfq | 20,524,388 | 270,943,115 | -8.76% |
| 2024-11-27 | 14.40 | 16.15 | 13.28 | 13.81 | 11.51 | qfq | 33,040,104 | 460,166,226 | -6.37% |
| 2024-11-26 | 14.75 | 14.75 | 14.75 | 14.75 | 12.29 | qfq | 5,095,304 | 75,155,734 | 9.99% |
| 2024-11-25 | 13.41 | 13.41 | 13.41 | 13.41 | 11.18 | qfq | 1,742,800 | 23,370,948 | 10.01% |
| 2024-11-22 | 12.19 | 12.19 | 12.19 | 12.19 | 10.16 | qfq | 1,893,704 | 23,084,252 | 10.02% |
| 2024-11-21 | 11.10 | 11.36 | 10.91 | 11.08 | 9.23 | qfq | 3,350,500 | 37,405,395 | -0.18% |
| 2024-11-20 | 11.01 | 11.18 | 10.95 | 11.10 | 9.25 | qfq | 3,633,700 | 40,236,302 | 0.73% |
| 2024-11-19 | 10.78 | 11.03 | 10.60 | 11.02 | 9.18 | qfq | 3,166,900 | 34,166,256 | 3.09% |
| 2024-11-18 | 11.30 | 11.38 | 10.58 | 10.69 | 8.91 | qfq | 4,351,200 | 47,222,763 | -5.06% |
| 2024-11-15 | 11.61 | 11.89 | 11.25 | 11.26 | 9.38 | qfq | 4,818,901 | 55,628,612 | -4.17% |
| 2024-11-14 | 12.05 | 12.19 | 11.73 | 11.75 | 9.78 | qfq | 4,968,200 | 59,348,665 | -3.85% |
| 2024-11-13 | 11.96 | 12.31 | 11.55 | 12.22 | 10.17 | qfq | 8,212,400 | 98,260,270 | 0.83% |
| 2024-11-12 | 11.70 | 12.82 | 11.65 | 12.12 | 10.09 | qfq | 13,445,591 | 163,958,709 | 4.03% |
| 2024-11-11 | 11.36 | 11.68 | 11.18 | 11.65 | 9.70 | qfq | 7,718,600 | 87,726,539 | 3.10% |
| 2024-11-08 | 11.89 | 11.90 | 11.23 | 11.30 | 9.41 | qfq | 8,700,200 | 99,410,320 | -2.92% |
| 2024-11-07 | 11.46 | 11.69 | 11.36 | 11.64 | 9.69 | qfq | 6,516,240 | 75,410,046 | 0.61% |
| 2024-11-06 | 11.60 | 11.80 | 11.30 | 11.57 | 9.63 | qfq | 9,768,702 | 113,042,410 | -0.09% |
| 2024-11-05 | 11.49 | 11.68 | 11.37 | 11.58 | 9.64 | qfq | 7,622,203 | 87,725,286 | 0.87% |
| 2024-11-04 | 11.14 | 11.64 | 10.95 | 11.48 | 9.56 | qfq | 8,379,472 | 94,890,414 | 2.50% |
| 2024-11-01 | 11.51 | 11.51 | 10.89 | 11.20 | 9.33 | qfq | 11,163,353 | 125,121,438 | -2.86% |
| 2024-10-31 | 11.44 | 11.68 | 11.21 | 11.53 | 9.60 | qfq | 10,186,389 | 116,003,693 | 1.32% |
| 2024-10-30 | 11.22 | 11.68 | 11.21 | 11.38 | 9.47 | qfq | 9,418,253 | 107,014,602 | -0.18% |
| 2024-10-29 | 12.02 | 12.17 | 11.31 | 11.40 | 9.49 | qfq | 18,820,700 | 218,695,917 | -5.16% |
| 2024-10-28 | 11.00 | 12.02 | 10.90 | 12.02 | 10.01 | qfq | 25,314,111 | 293,162,629 | 9.97% |
| 2024-10-25 | 10.01 | 10.93 | 10.01 | 10.93 | 9.10 | qfq | 14,539,451 | 156,279,287 | 9.96% |
| 2024-10-24 | 9.83 | 10.01 | 9.76 | 9.94 | 8.28 | qfq | 4,267,501 | 42,235,999 | 1.02% |
| 2024-10-23 | 9.87 | 10.17 | 9.67 | 9.84 | 8.19 | qfq | 7,395,701 | 73,226,937 | 0.31% |
| 2024-10-22 | 9.55 | 9.98 | 9.45 | 9.81 | 8.17 | qfq | 8,226,200 | 80,883,555 | 3.15% |
| 2024-10-21 | 9.59 | 9.66 | 9.42 | 9.51 | 7.92 | qfq | 5,063,600 | 48,259,215 | -0.94% |
| 2024-10-18 | 9.59 | 9.67 | 9.35 | 9.60 | 7.99 | qfq | 5,884,801 | 56,104,542 | 0.00% |
| 2024-10-17 | 9.84 | 9.90 | 9.48 | 9.60 | 7.99 | qfq | 6,360,201 | 61,350,628 | -1.84% |
| 2024-10-16 | 9.18 | 9.98 | 9.10 | 9.78 | 8.14 | qfq | 8,670,801 | 83,916,610 | 5.50% |
| 2024-10-15 | 9.38 | 9.47 | 9.25 | 9.27 | 7.72 | qfq | 2,895,300 | 27,021,807 | -1.90% |
| 2024-10-14 | 9.26 | 9.53 | 9.20 | 9.45 | 7.87 | qfq | 4,038,200 | 37,948,654 | 2.05% |
| 2024-10-11 | 9.48 | 9.58 | 9.16 | 9.26 | 7.71 | qfq | 3,145,101 | 29,406,519 | -3.34% |
| 2024-10-10 | 9.51 | 9.79 | 9.37 | 9.58 | 7.98 | qfq | 4,806,622 | 46,099,008 | 1.48% |
| 2024-10-09 | 10.29 | 10.29 | 9.42 | 9.44 | 7.86 | qfq | 7,621,583 | 74,621,063 | -9.67% |
| 2024-10-08 | 11.02 | 11.11 | 10.01 | 10.45 | 8.70 | qfq | 12,061,656 | 127,590,775 | 2.45% |
| 2024-09-30 | 9.62 | 10.20 | 9.35 | 10.20 | 8.49 | qfq | 9,281,650 | 91,301,952 | 9.32% |
| 2024-09-27 | 9.06 | 9.35 | 9.06 | 9.33 | 7.77 | qfq | 3,451,701 | 31,737,022 | 3.32% |
| 2024-09-26 | 8.90 | 9.04 | 8.82 | 9.03 | 7.52 | qfq | 4,657,201 | 41,662,674 | 1.23% |
| 2024-09-25 | 8.87 | 9.00 | 8.76 | 8.92 | 7.43 | qfq | 7,728,611 | 68,811,039 | 0.79% |
| 2024-09-24 | 8.62 | 8.88 | 8.60 | 8.85 | 7.37 | qfq | 2,391,500 | 20,910,781 | 2.55% |
| 2024-09-23 | 8.74 | 8.74 | 8.57 | 8.63 | 7.19 | qfq | 884,000 | 7,622,809 | -0.58% |
| 2024-09-20 | 8.72 | 8.87 | 8.61 | 8.68 | 7.23 | qfq | 1,637,000 | 14,223,657 | -1.25% |
| 2024-09-19 | 8.51 | 8.89 | 8.47 | 8.79 | 7.32 | qfq | 2,294,000 | 20,027,219 | 3.66% |
| 2024-09-18 | 8.62 | 8.64 | 8.26 | 8.48 | 7.06 | qfq | 1,695,400 | 14,222,280 | -1.40% |
| 2024-09-13 | 8.67 | 8.77 | 8.60 | 8.60 | 7.16 | qfq | 933,000 | 8,092,846 | -0.81% |
| 2024-09-12 | 8.72 | 8.84 | 8.65 | 8.67 | 7.22 | qfq | 1,106,500 | 9,660,805 | -0.34% |
| 2024-09-11 | 8.75 | 8.89 | 8.68 | 8.70 | 7.24 | qfq | 1,513,521 | 13,268,540 | -1.47% |
| 2024-09-10 | 8.73 | 8.88 | 8.67 | 8.83 | 7.35 | qfq | 1,030,201 | 9,057,325 | 0.57% |
| 2024-09-09 | 8.87 | 8.87 | 8.62 | 8.78 | 7.31 | qfq | 1,041,200 | 9,073,512 | 0.23% |
| 2024-09-06 | 9.00 | 9.01 | 8.68 | 8.76 | 7.29 | qfq | 2,987,900 | 26,271,552 | -2.67% |
| 2024-09-05 | 8.75 | 9.29 | 8.75 | 9.00 | 7.49 | qfq | 3,291,400 | 29,619,585 | 2.74% |
| 2024-09-04 | 8.94 | 8.97 | 8.74 | 8.76 | 7.29 | qfq | 1,507,700 | 13,315,579 | -2.45% |
| 2024-09-03 | 8.99 | 9.02 | 8.86 | 8.98 | 7.48 | qfq | 1,301,800 | 11,637,386 | 0.45% |
| 2024-09-02 | 9.00 | 9.20 | 8.90 | 8.94 | 7.44 | qfq | 1,905,600 | 17,207,861 | -1.76% |
| 2024-08-30 | 9.00 | 9.24 | 8.89 | 9.10 | 7.58 | qfq | 2,208,400 | 20,083,246 | 1.79% |
| 2024-08-29 | 8.81 | 9.02 | 8.71 | 8.94 | 7.44 | qfq | 1,742,700 | 15,537,036 | 1.25% |
| 2024-08-28 | 8.86 | 9.01 | 8.69 | 8.83 | 7.35 | qfq | 1,838,001 | 16,308,073 | -0.34% |
| 2024-08-27 | 9.22 | 9.22 | 8.82 | 8.86 | 7.38 | qfq | 1,905,501 | 17,103,960 | -4.73% |
| 2024-08-26 | 9.05 | 9.40 | 9.00 | 9.30 | 7.74 | qfq | 3,029,801 | 27,812,848 | 3.33% |
| 2024-08-23 | 8.95 | 9.05 | 8.79 | 9.00 | 7.49 | qfq | 1,677,800 | 14,937,952 | 0.11% |
| 2024-08-22 | 9.16 | 9.16 | 8.86 | 8.99 | 7.49 | qfq | 1,459,200 | 13,094,601 | -0.66% |
| 2024-08-21 | 8.87 | 9.14 | 8.79 | 9.05 | 7.53 | qfq | 1,429,800 | 12,842,215 | 1.91% |
| 2024-08-20 | 9.03 | 9.09 | 8.83 | 8.88 | 7.39 | qfq | 1,218,200 | 10,876,213 | -1.88% |
| 2024-08-19 | 9.05 | 9.14 | 8.95 | 9.05 | 7.53 | qfq | 1,368,551 | 12,397,883 | -0.88% |
| 2024-08-16 | 9.30 | 9.47 | 9.10 | 9.13 | 7.60 | qfq | 1,894,501 | 17,472,463 | -2.14% |
| 2024-08-15 | 9.39 | 9.54 | 9.23 | 9.33 | 7.77 | qfq | 2,311,901 | 21,638,938 | -0.64% |
| 2024-08-14 | 9.30 | 9.66 | 9.30 | 9.39 | 7.82 | qfq | 2,082,700 | 19,598,382 | 0.11% |
| 2024-08-13 | 9.47 | 9.51 | 9.17 | 9.38 | 7.81 | qfq | 2,970,811 | 27,563,812 | -0.95% |
| 2024-08-12 | 9.80 | 9.85 | 9.39 | 9.47 | 7.88 | qfq | 3,847,000 | 36,829,153 | -4.15% |
| 2024-08-09 | 10.18 | 10.33 | 9.77 | 9.88 | 8.23 | qfq | 4,552,011 | 45,636,469 | -0.40% |
| 2024-08-08 | 10.57 | 10.61 | 9.91 | 9.92 | 8.26 | qfq | 5,732,711 | 58,236,951 | 1.54% |
| 2024-08-07 | 9.90 | 10.06 | 9.70 | 9.77 | 8.13 | qfq | 3,138,900 | 30,938,344 | -1.51% |
| 2024-08-06 | 9.99 | 10.25 | 9.76 | 9.92 | 8.26 | qfq | 5,154,400 | 51,219,044 | -0.70% |
| 2024-08-05 | 10.68 | 11.11 | 9.90 | 9.99 | 8.32 | qfq | 7,912,700 | 82,403,124 | -4.95% |
| 2024-08-02 | 9.52 | 10.51 | 9.43 | 10.51 | 8.75 | qfq | 5,203,601 | 53,329,909 | 10.05% |
| 2024-08-01 | 9.42 | 9.69 | 9.42 | 9.55 | 7.95 | qfq | 2,600,901 | 24,869,801 | 0.95% |
| 2024-07-31 | 9.45 | 9.55 | 9.31 | 9.46 | 7.88 | qfq | 2,384,900 | 22,482,110 | 1.07% |
| 2024-07-30 | 9.00 | 9.46 | 8.94 | 9.36 | 7.79 | qfq | 2,808,901 | 25,935,089 | 2.18% |
| 2024-07-29 | 9.75 | 9.78 | 9.09 | 9.16 | 7.63 | qfq | 4,701,500 | 43,905,883 | 2.81% |
| 2024-07-26 | 8.63 | 8.98 | 8.63 | 8.91 | 7.42 | qfq | 1,378,900 | 12,255,621 | 3.24% |
| 2024-07-25 | 8.42 | 8.73 | 8.33 | 8.63 | 7.19 | qfq | 1,149,700 | 9,796,713 | 2.37% |
| 2024-07-24 | 8.65 | 8.68 | 8.41 | 8.43 | 7.02 | qfq | 1,178,811 | 10,030,552 | -2.20% |
| 2024-07-23 | 8.92 | 9.04 | 8.59 | 8.62 | 7.18 | qfq | 1,228,600 | 10,844,280 | -3.47% |
| 2024-07-22 | 8.77 | 9.09 | 8.72 | 8.93 | 7.44 | qfq | 1,190,800 | 10,622,860 | 1.82% |
| 2024-07-19 | 8.80 | 8.96 | 8.62 | 8.77 | 7.30 | qfq | 1,145,601 | 10,094,483 | 1.04% |
| 2024-07-18 | 8.82 | 8.82 | 8.55 | 8.68 | 7.23 | qfq | 1,193,200 | 10,327,437 | -2.03% |
| 2024-07-17 | 9.15 | 9.25 | 8.82 | 8.86 | 7.38 | qfq | 1,766,200 | 15,934,539 | -3.59% |
| 2024-07-16 | 8.88 | 9.23 | 8.69 | 9.19 | 7.65 | qfq | 1,678,300 | 15,165,595 | 2.80% |
| 2024-07-15 | 8.86 | 9.00 | 8.81 | 8.94 | 7.44 | qfq | 1,290,100 | 11,515,738 | 0.00% |
| 2024-07-12 | 8.79 | 8.97 | 8.75 | 8.94 | 7.44 | qfq | 1,802,200 | 15,986,679 | 2.41% |
| 2024-07-11 | 8.50 | 8.75 | 8.48 | 8.73 | 7.27 | qfq | 1,766,600 | 15,288,021 | 4.55% |
| 2024-07-10 | 8.59 | 8.59 | 8.27 | 8.35 | 6.95 | qfq | 1,264,100 | 10,616,805 | -0.48% |
| 2024-07-09 | 8.39 | 8.52 | 8.15 | 8.39 | 6.99 | qfq | 1,559,200 | 13,013,302 | 0.36% |
| 2024-07-08 | 8.74 | 8.84 | 8.33 | 8.36 | 6.96 | qfq | 1,381,300 | 11,740,422 | -4.35% |
| 2024-07-05 | 8.66 | 8.79 | 8.55 | 8.74 | 7.28 | qfq | 1,037,900 | 9,017,565 | 1.04% |
| 2024-07-04 | 8.99 | 9.15 | 8.65 | 8.65 | 7.20 | qfq | 1,621,901 | 14,332,803 | -3.78% |
| 2024-07-03 | 9.22 | 9.50 | 8.98 | 8.99 | 7.49 | qfq | 2,320,001 | 21,217,351 | -0.33% |
| 2024-07-02 | 8.69 | 9.19 | 8.68 | 9.02 | 7.51 | qfq | 2,353,000 | 21,156,977 | 3.44% |
| 2024-07-01 | 8.42 | 8.79 | 8.35 | 8.72 | 7.26 | qfq | 2,400,400 | 20,714,892 | 3.07% |
| 2024-06-28 | 8.57 | 8.73 | 8.46 | 8.46 | 7.04 | qfq | 1,660,800 | 14,288,401 | -1.40% |
| 2024-06-27 | 8.75 | 8.82 | 8.54 | 8.58 | 7.14 | qfq | 1,659,201 | 14,341,280 | -2.39% |
| 2024-06-26 | 8.66 | 8.79 | 8.50 | 8.79 | 7.32 | qfq | 1,930,501 | 16,712,273 | 1.38% |
| 2024-06-25 | 8.55 | 8.81 | 8.46 | 8.67 | 7.22 | qfq | 1,566,200 | 13,590,689 | 1.76% |
| 2024-06-24 | 8.78 | 8.82 | 8.42 | 8.52 | 7.09 | qfq | 1,723,800 | 14,789,588 | -4.48% |
| 2024-06-21 | 9.07 | 9.07 | 8.86 | 8.92 | 7.43 | qfq | 1,201,500 | 10,771,630 | -0.78% |
| 2024-06-20 | 9.23 | 9.31 | 8.91 | 8.99 | 7.49 | qfq | 2,409,800 | 21,900,927 | -3.13% |
| 2024-06-19 | 9.27 | 9.90 | 9.24 | 9.28 | 7.73 | qfq | 3,534,100 | 33,508,039 | 0.87% |
| 2024-06-18 | 9.00 | 9.28 | 8.99 | 9.20 | 7.66 | qfq | 1,598,500 | 14,660,199 | 1.66% |
| 2024-06-17 | 9.14 | 9.22 | 9.00 | 9.05 | 7.53 | qfq | 1,204,300 | 10,913,884 | -1.20% |
| 2024-06-14 | 9.14 | 9.23 | 8.94 | 9.16 | 7.63 | qfq | 1,224,411 | 11,191,665 | 0.22% |
| 2024-06-13 | 9.35 | 9.44 | 9.11 | 9.14 | 7.61 | qfq | 1,982,201 | 18,317,769 | -2.56% |
| 2024-06-12 | 9.15 | 9.40 | 9.10 | 9.38 | 7.81 | qfq | 1,446,731 | 13,429,984 | 2.51% |
| 2024-06-11 | 9.34 | 9.40 | 9.01 | 9.15 | 7.62 | qfq | 1,931,000 | 17,592,118 | -2.76% |
| 2024-06-07 | 9.08 | 9.47 | 9.08 | 9.41 | 7.83 | qfq | 2,506,500 | 23,420,259 | 4.44% |
| 2024-06-06 | 9.83 | 9.83 | 8.89 | 9.01 | 7.50 | qfq | 4,059,600 | 37,336,151 | -6.92% |
| 2024-06-05 | 9.61 | 9.72 | 9.33 | 9.68 | 8.06 | qfq | 2,244,001 | 21,570,626 | 0.83% |
| 2024-06-04 | 9.96 | 9.96 | 9.40 | 9.60 | 7.99 | qfq | 2,846,300 | 27,332,060 | -2.93% |
| 2024-06-03 | 10.11 | 10.18 | 9.82 | 9.89 | 8.23 | qfq | 2,016,100 | 20,060,477 | -2.08% |
| 2024-05-31 | 10.30 | 10.30 | 10.03 | 10.10 | 8.41 | qfq | 1,780,700 | 18,018,558 | -1.17% |
| 2024-05-30 | 10.32 | 10.52 | 10.21 | 10.22 | 8.51 | qfq | 1,413,400 | 14,571,360 | -1.83% |
| 2024-05-29 | 10.37 | 10.47 | 10.21 | 10.41 | 8.67 | qfq | 1,942,000 | 20,176,519 | 1.86% |
| 2024-05-28 | 10.30 | 10.55 | 10.20 | 10.22 | 8.51 | qfq | 2,278,100 | 23,613,655 | -1.54% |
| 2024-05-27 | 10.39 | 10.45 | 10.20 | 10.38 | 8.64 | qfq | 1,941,500 | 20,060,942 | -0.10% |
| 2024-05-24 | 10.35 | 10.54 | 10.05 | 10.39 | 8.65 | qfq | 3,381,400 | 34,977,602 | 0.87% |
| 2024-05-23 | 10.60 | 10.77 | 10.27 | 10.30 | 8.58 | qfq | 4,341,601 | 45,483,409 | -3.29% |
| 2024-05-22 | 11.07 | 11.23 | 10.33 | 10.65 | 8.87 | qfq | 7,957,700 | 85,030,485 | -4.14% |
| 2024-05-21 | 11.57 | 11.57 | 11.02 | 11.11 | 9.25 | qfq | 4,383,900 | 49,187,753 | -4.47% |
| 2024-05-20 | 11.72 | 12.29 | 11.45 | 11.63 | 9.68 | qfq | 6,828,540 | 80,058,770 | -2.35% |
| 2024-05-17 | 10.94 | 12.10 | 10.90 | 11.91 | 9.92 | qfq | 5,723,501 | 66,219,705 | 8.27% |
| 2024-05-16 | 11.13 | 11.37 | 10.93 | 11.00 | 9.16 | qfq | 2,402,900 | 26,811,429 | -1.17% |
| 2024-05-15 | 10.82 | 11.32 | 10.82 | 11.13 | 9.27 | qfq | 1,859,501 | 20,794,865 | 0.72% |
| 2024-05-14 | 10.83 | 11.06 | 10.75 | 11.05 | 9.20 | qfq | 1,636,200 | 17,887,777 | 2.03% |
| 2024-05-13 | 11.10 | 11.11 | 10.71 | 10.83 | 9.02 | qfq | 2,419,100 | 26,346,209 | -3.30% |
| 2024-05-10 | 11.25 | 11.39 | 11.12 | 11.20 | 9.33 | qfq | 2,063,000 | 23,191,932 | -0.80% |
| 2024-05-09 | 11.03 | 11.55 | 11.03 | 11.29 | 9.40 | qfq | 2,868,131 | 32,398,442 | 1.35% |
| 2024-05-08 | 11.50 | 11.50 | 11.05 | 11.14 | 9.28 | qfq | 2,876,901 | 32,133,939 | -2.28% |
| 2024-05-07 | 11.10 | 11.43 | 11.10 | 11.40 | 9.49 | qfq | 3,889,101 | 44,037,254 | 2.89% |
| 2024-05-06 | 10.77 | 11.18 | 10.60 | 11.08 | 9.23 | qfq | 3,851,300 | 42,306,866 | 4.23% |
| 2024-04-30 | 10.78 | 10.95 | 10.53 | 10.63 | 8.85 | qfq | 2,585,600 | 27,612,655 | -1.39% |
| 2024-04-29 | 10.28 | 10.80 | 10.28 | 10.78 | 8.98 | qfq | 3,468,600 | 36,851,266 | 4.86% |
| 2024-04-26 | 10.31 | 10.52 | 10.11 | 10.28 | 8.56 | qfq | 4,296,100 | 44,338,873 | -0.58% |
| 2024-04-25 | 10.36 | 10.61 | 10.29 | 10.34 | 8.61 | qfq | 2,553,800 | 26,716,964 | 0.00% |
| 2024-04-24 | 10.11 | 10.44 | 10.02 | 10.34 | 8.61 | qfq | 2,804,900 | 28,898,032 | 1.87% |
| 2024-04-23 | 9.66 | 10.24 | 9.66 | 10.15 | 8.45 | qfq | 4,080,700 | 41,250,488 | 3.47% |
| 2024-04-22 | 9.95 | 10.31 | 9.71 | 9.81 | 8.17 | qfq | 6,488,300 | 64,725,499 | -1.41% |
| 2024-04-19 | 9.70 | 9.99 | 9.41 | 9.95 | 8.28 | qfq | 5,128,700 | 50,053,457 | 1.95% |
| 2024-04-18 | 10.17 | 10.17 | 9.63 | 9.76 | 8.13 | qfq | 7,249,000 | 71,495,811 | -3.94% |
| 2024-04-17 | 10.06 | 10.43 | 9.67 | 10.16 | 8.46 | qfq | 6,146,800 | 62,262,137 | 3.15% |
| 2024-04-16 | 10.75 | 10.82 | 9.85 | 9.85 | 8.20 | qfq | 5,661,100 | 56,541,978 | -9.96% |
| 2024-04-15 | 11.98 | 11.98 | 10.94 | 10.94 | 9.11 | qfq | 7,805,600 | 87,455,657 | -9.96% |
| 2024-04-12 | 12.85 | 12.85 | 12.06 | 12.15 | 10.12 | qfq | 5,918,200 | 72,633,897 | 1.08% |
| 2024-04-11 | 12.21 | 12.43 | 12.00 | 12.02 | 10.01 | qfq | 4,051,918 | 49,511,575 | -2.67% |
| 2024-04-10 | 12.53 | 12.83 | 12.21 | 12.35 | 10.28 | qfq | 4,611,000 | 57,584,129 | -1.98% |
| 2024-04-09 | 12.26 | 13.48 | 12.20 | 12.60 | 10.49 | qfq | 7,004,018 | 88,462,409 | 2.61% |
| 2024-04-08 | 13.17 | 13.20 | 12.26 | 12.28 | 10.22 | qfq | 7,927,000 | 99,774,304 | -6.76% |
| 2024-04-03 | 12.70 | 13.70 | 12.49 | 13.17 | 10.97 | qfq | 8,079,218 | 105,886,603 | 2.65% |
| 2024-04-02 | 12.52 | 12.87 | 12.39 | 12.83 | 10.68 | qfq | 6,489,200 | 82,250,430 | 2.56% |
| 2024-04-01 | 12.47 | 12.60 | 12.22 | 12.51 | 10.42 | qfq | 5,639,511 | 69,850,615 | 0.24% |
| 2024-03-29 | 12.28 | 12.59 | 12.28 | 12.48 | 10.39 | qfq | 6,275,900 | 77,939,492 | 1.22% |
| 2024-03-28 | 12.13 | 12.54 | 12.06 | 12.33 | 10.27 | qfq | 6,323,700 | 78,135,164 | 1.99% |
| 2024-03-27 | 12.34 | 12.37 | 12.02 | 12.09 | 10.07 | qfq | 4,849,200 | 59,377,473 | -0.66% |
| 2024-03-26 | 12.16 | 12.54 | 11.99 | 12.17 | 10.13 | qfq | 5,397,800 | 65,954,035 | -0.81% |
| 2024-03-25 | 12.26 | 12.71 | 12.20 | 12.27 | 10.22 | qfq | 7,367,600 | 91,661,683 | 0.08% |
| 2024-03-22 | 12.58 | 12.98 | 12.18 | 12.26 | 10.21 | qfq | 10,406,200 | 130,321,738 | -4.52% |
| 2024-03-21 | 12.43 | 13.00 | 12.11 | 12.84 | 10.69 | qfq | 14,779,205 | 184,883,050 | 3.30% |
| 2024-03-20 | 11.60 | 12.43 | 11.48 | 12.43 | 10.35 | qfq | 15,535,017 | 190,969,695 | 10.00% |
| 2024-03-19 | 10.70 | 11.60 | 10.56 | 11.30 | 9.41 | qfq | 9,209,400 | 102,189,789 | 7.01% |
| 2024-03-18 | 10.52 | 10.58 | 10.23 | 10.56 | 8.79 | qfq | 4,057,300 | 42,256,863 | 1.54% |
| 2024-03-15 | 10.04 | 10.45 | 10.04 | 10.40 | 8.66 | qfq | 4,430,300 | 45,635,161 | 2.56% |
| 2024-03-14 | 10.20 | 10.42 | 9.95 | 10.14 | 8.44 | qfq | 4,200,300 | 42,945,142 | 0.00% |
| 2024-03-13 | 9.98 | 10.45 | 9.96 | 10.14 | 8.44 | qfq | 3,841,500 | 39,154,870 | 1.50% |
| 2024-03-12 | 9.87 | 10.10 | 9.80 | 9.99 | 8.32 | qfq | 2,804,200 | 27,863,460 | 0.91% |
| 2024-03-11 | 9.99 | 9.99 | 9.77 | 9.90 | 8.24 | qfq | 2,190,400 | 21,659,627 | 0.81% |
| 2024-03-08 | 9.57 | 9.88 | 9.57 | 9.82 | 8.18 | qfq | 2,345,100 | 22,902,554 | 1.34% |
| 2024-03-07 | 9.69 | 10.03 | 9.59 | 9.69 | 8.07 | qfq | 3,677,100 | 36,142,199 | 0.00% |
| 2024-03-06 | 9.51 | 9.79 | 9.40 | 9.69 | 8.07 | qfq | 2,919,011 | 28,269,018 | 1.79% |
| 2024-03-05 | 9.75 | 9.77 | 9.36 | 9.52 | 7.93 | qfq | 4,263,000 | 40,587,782 | -3.05% |
| 2024-03-04 | 9.92 | 10.02 | 9.70 | 9.82 | 8.18 | qfq | 2,494,001 | 24,566,729 | -1.80% |
| 2024-03-01 | 9.79 | 10.41 | 9.79 | 10.00 | 8.33 | qfq | 4,342,301 | 43,567,493 | 2.15% |
| 2024-02-29 | 9.19 | 10.18 | 9.15 | 9.79 | 8.15 | qfq | 4,607,054 | 44,819,585 | 5.84% |
| 2024-02-28 | 10.04 | 10.27 | 9.24 | 9.25 | 7.70 | qfq | 4,683,801 | 45,746,217 | -7.96% |
| 2024-02-27 | 9.72 | 10.15 | 9.62 | 10.05 | 8.37 | qfq | 3,834,811 | 38,181,430 | 3.08% |
| 2024-02-26 | 9.52 | 10.16 | 9.41 | 9.75 | 8.12 | qfq | 4,455,400 | 43,598,914 | 2.20% |
| 2024-02-23 | 9.48 | 9.68 | 9.38 | 9.54 | 7.94 | qfq | 3,769,333 | 35,863,731 | 1.06% |
| 2024-02-22 | 9.35 | 9.59 | 9.15 | 9.44 | 7.86 | qfq | 4,167,468 | 39,086,312 | 0.21% |
| 2024-02-21 | 9.04 | 9.94 | 8.88 | 9.42 | 7.84 | qfq | 6,997,671 | 67,249,529 | 4.20% |
| 2024-02-20 | 9.12 | 9.50 | 8.99 | 9.04 | 7.53 | qfq | 5,786,609 | 53,652,123 | 0.44% |
| 2024-02-19 | 8.34 | 9.00 | 8.20 | 9.00 | 7.49 | qfq | 3,980,166 | 34,265,740 | 10.02% |
| 2024-02-08 | 7.75 | 8.23 | 7.46 | 8.18 | 6.81 | qfq | 3,726,205 | 29,413,337 | 4.87% |
| 2024-02-07 | 8.05 | 8.51 | 7.50 | 7.80 | 6.49 | qfq | 6,077,800 | 48,942,133 | -3.11% |
| 2024-02-06 | 7.89 | 8.40 | 7.17 | 8.05 | 6.70 | qfq | 6,555,337 | 50,069,206 | 1.00% |
| 2024-02-05 | 8.80 | 8.80 | 7.97 | 7.97 | 6.64 | qfq | 5,530,700 | 44,662,021 | -9.94% |
| 2024-02-02 | 9.33 | 9.49 | 8.41 | 8.85 | 7.37 | qfq | 4,846,400 | 43,405,994 | -4.53% |
| 2024-02-01 | 9.27 | 9.45 | 9.09 | 9.27 | 7.72 | qfq | 3,702,400 | 34,222,611 | 0.76% |
| 2024-01-31 | 9.65 | 9.85 | 9.20 | 9.20 | 7.66 | qfq | 4,367,500 | 41,477,662 | -4.76% |
| 2024-01-30 | 10.08 | 10.20 | 9.63 | 9.66 | 8.04 | qfq | 3,737,500 | 36,904,171 | -3.21% |
| 2024-01-29 | 10.45 | 10.51 | 9.85 | 9.98 | 8.31 | qfq | 4,254,300 | 42,771,844 | -4.41% |
| 2024-01-26 | 10.60 | 10.72 | 10.40 | 10.44 | 8.69 | qfq | 3,469,381 | 36,584,129 | -1.60% |
| 2024-01-25 | 10.35 | 10.64 | 10.28 | 10.61 | 8.83 | qfq | 3,926,200 | 41,293,940 | 2.22% |
| 2024-01-24 | 10.26 | 10.58 | 10.02 | 10.38 | 8.64 | qfq | 4,068,010 | 41,908,558 | 0.87% |
| 2024-01-23 | 10.16 | 10.43 | 10.00 | 10.29 | 8.57 | qfq | 4,539,200 | 46,308,730 | -1.34% |
| 2024-01-22 | 10.95 | 11.04 | 10.23 | 10.43 | 8.68 | qfq | 6,005,908 | 63,655,890 | -4.57% |
| 2024-01-19 | 11.30 | 11.44 | 10.88 | 10.93 | 9.10 | qfq | 5,387,400 | 59,677,768 | -4.54% |
| 2024-01-18 | 11.50 | 11.58 | 11.05 | 11.45 | 9.53 | qfq | 7,882,050 | 89,111,454 | -2.97% |
| 2024-01-17 | 11.97 | 12.73 | 11.74 | 11.80 | 9.82 | qfq | 6,708,550 | 80,813,085 | -1.34% |
| 2024-01-16 | 12.00 | 12.14 | 11.52 | 11.96 | 9.96 | qfq | 9,065,100 | 106,890,881 | -0.91% |
| 2024-01-15 | 12.35 | 12.60 | 12.00 | 12.07 | 10.05 | qfq | 9,309,700 | 113,489,227 | -2.35% |
| 2024-01-12 | 12.23 | 13.10 | 11.81 | 12.36 | 10.29 | qfq | 15,803,581 | 197,453,564 | 0.57% |
| 2024-01-11 | 12.39 | 12.48 | 11.99 | 12.29 | 10.23 | qfq | 9,331,901 | 114,373,961 | -0.81% |
| 2024-01-10 | 12.89 | 12.94 | 12.37 | 12.39 | 10.32 | qfq | 16,058,000 | 202,392,598 | -4.32% |
| 2024-01-09 | 11.78 | 12.95 | 11.73 | 12.95 | 10.78 | qfq | 15,672,000 | 200,529,474 | 10.03% |
| 2024-01-08 | 12.20 | 12.36 | 11.66 | 11.77 | 9.80 | qfq | 9,257,500 | 111,277,629 | -6.29% |
| 2024-01-05 | 12.26 | 13.16 | 12.26 | 12.56 | 10.46 | qfq | 12,583,100 | 159,337,126 | 2.45% |
| 2024-01-04 | 12.17 | 12.92 | 12.06 | 12.26 | 10.21 | qfq | 10,344,600 | 128,858,170 | 0.49% |
| 2024-01-03 | 11.88 | 12.30 | 11.76 | 12.20 | 10.16 | qfq | 6,471,600 | 77,922,195 | 2.78% |
| 2024-01-02 | 12.06 | 12.10 | 11.76 | 11.87 | 9.88 | qfq | 4,596,200 | 54,666,354 | -1.98% |
| 2023-12-29 | 11.74 | 12.22 | 11.74 | 12.11 | 10.08 | qfq | 7,391,500 | 89,214,173 | 1.85% |
| 2023-12-28 | 11.12 | 12.18 | 11.12 | 11.89 | 9.90 | qfq | 11,290,727 | 132,905,149 | 3.66% |
| 2023-12-27 | 12.45 | 12.50 | 11.26 | 11.47 | 9.55 | qfq | 13,931,538 | 159,996,634 | -8.31% |
| 2023-12-26 | 12.72 | 12.72 | 12.31 | 12.51 | 10.42 | qfq | 7,274,700 | 90,819,310 | -2.87% |
| 2023-12-25 | 12.23 | 13.18 | 12.20 | 12.88 | 10.72 | qfq | 12,028,128 | 153,154,205 | 4.63% |
| 2023-12-22 | 12.50 | 12.71 | 12.09 | 12.31 | 10.25 | qfq | 8,128,527 | 100,001,079 | -3.22% |
| 2023-12-21 | 12.62 | 12.76 | 12.00 | 12.72 | 10.59 | qfq | 10,188,901 | 127,104,870 | -1.62% |
| 2023-12-20 | 12.48 | 13.10 | 12.30 | 12.93 | 10.77 | qfq | 14,272,428 | 181,025,633 | 4.11% |
| 2023-12-19 | 12.54 | 12.72 | 12.27 | 12.42 | 10.34 | qfq | 8,063,100 | 100,327,966 | -0.48% |
| 2023-12-18 | 12.76 | 13.05 | 12.47 | 12.48 | 10.39 | qfq | 10,326,600 | 132,356,970 | -1.73% |
| 2023-12-15 | 13.17 | 13.20 | 12.61 | 12.70 | 10.57 | qfq | 18,082,073 | 232,618,264 | -5.51% |
| 2023-12-14 | 12.98 | 13.80 | 12.90 | 13.44 | 11.19 | qfq | 28,687,542 | 378,124,081 | 3.70% |
| 2023-12-13 | 11.77 | 12.96 | 11.66 | 12.96 | 10.79 | qfq | 23,752,906 | 301,663,305 | 10.02% |
| 2023-12-12 | 11.69 | 11.83 | 11.46 | 11.78 | 9.81 | qfq | 5,695,105 | 66,121,540 | 0.68% |
| 2023-12-11 | 11.40 | 11.70 | 11.22 | 11.70 | 9.74 | qfq | 6,865,500 | 79,344,231 | 2.09% |
| 2023-12-08 | 12.01 | 12.08 | 11.44 | 11.46 | 9.54 | qfq | 8,080,171 | 93,741,149 | -3.78% |
| 2023-12-07 | 12.37 | 12.44 | 11.76 | 11.91 | 9.92 | qfq | 10,354,005 | 123,389,251 | -2.85% |
| 2023-12-06 | 12.14 | 12.67 | 12.12 | 12.26 | 10.21 | qfq | 15,450,500 | 192,007,109 | -0.73% |
| 2023-12-05 | 12.22 | 12.80 | 11.95 | 12.35 | 10.28 | qfq | 22,131,160 | 271,062,503 | 1.06% |
| 2023-12-04 | 11.10 | 12.22 | 10.98 | 12.22 | 10.17 | qfq | 17,243,900 | 202,711,256 | 9.99% |
| 2023-12-01 | 11.55 | 11.55 | 10.89 | 11.11 | 9.25 | qfq | 11,356,200 | 125,894,663 | -3.64% |
| 2023-11-30 | 11.60 | 11.60 | 11.17 | 11.53 | 9.60 | qfq | 7,483,900 | 84,938,839 | -0.17% |
| 2023-11-29 | 11.47 | 11.79 | 11.46 | 11.55 | 9.62 | qfq | 9,320,605 | 108,065,756 | 0.00% |
| 2023-11-28 | 11.45 | 11.80 | 11.26 | 11.55 | 9.62 | qfq | 12,115,800 | 140,266,636 | 0.43% |
| 2023-11-27 | 10.91 | 11.85 | 10.79 | 11.50 | 9.57 | qfq | 16,637,301 | 187,076,779 | 5.70% |
| 2023-11-24 | 11.29 | 11.31 | 10.84 | 10.88 | 9.06 | qfq | 11,551,700 | 127,587,236 | -3.97% |
| 2023-11-23 | 11.30 | 11.52 | 11.18 | 11.33 | 9.43 | qfq | 11,614,234 | 131,931,782 | -1.65% |
| 2023-11-22 | 12.42 | 12.80 | 11.52 | 11.52 | 9.59 | qfq | 21,091,500 | 247,756,046 | -10.00% |
| 2023-11-21 | 12.51 | 12.80 | 12.33 | 12.80 | 10.66 | qfq | 22,097,613 | 277,343,572 | -1.16% |
| 2023-11-20 | 13.00 | 13.64 | 12.49 | 12.95 | 10.78 | qfq | 38,015,529 | 497,263,242 | -0.69% |
| 2023-11-17 | 11.66 | 13.04 | 11.60 | 13.04 | 10.86 | qfq | 22,645,317 | 286,947,906 | 10.04% |
| 2023-11-16 | 10.89 | 12.30 | 10.79 | 11.85 | 9.87 | qfq | 24,720,001 | 285,617,011 | 5.80% |
| 2023-11-15 | 10.42 | 11.40 | 10.29 | 11.20 | 9.33 | qfq | 21,261,400 | 231,312,913 | 7.69% |
| 2023-11-14 | 10.47 | 10.51 | 10.28 | 10.40 | 8.66 | qfq | 6,867,931 | 71,251,991 | -1.05% |
| 2023-11-13 | 10.22 | 10.62 | 10.22 | 10.51 | 8.75 | qfq | 8,056,396 | 84,146,220 | 0.67% |
| 2023-11-10 | 10.46 | 10.80 | 10.35 | 10.44 | 8.69 | qfq | 13,408,907 | 142,063,954 | -0.29% |
| 2023-11-09 | 10.23 | 10.74 | 9.97 | 10.47 | 8.72 | qfq | 14,970,892 | 154,053,993 | 2.25% |
| 2023-11-08 | 10.40 | 10.40 | 10.11 | 10.24 | 8.53 | qfq | 8,813,800 | 89,980,778 | -1.35% |
| 2023-11-07 | 10.21 | 10.62 | 10.10 | 10.38 | 8.64 | qfq | 13,417,600 | 139,019,919 | 1.67% |
| 2023-11-06 | 10.15 | 10.30 | 9.83 | 10.21 | 8.50 | qfq | 14,340,800 | 144,469,621 | 0.99% |
| 2023-11-03 | 10.04 | 10.30 | 10.02 | 10.11 | 8.42 | qfq | 9,164,200 | 92,987,991 | 1.20% |
| 2023-11-02 | 9.92 | 10.50 | 9.90 | 9.99 | 8.32 | qfq | 10,865,201 | 110,426,630 | 1.42% |
| 2023-11-01 | 9.71 | 10.08 | 9.63 | 9.85 | 8.20 | qfq | 9,661,701 | 95,873,327 | 0.72% |
| 2023-10-31 | 10.07 | 10.25 | 9.69 | 9.78 | 8.14 | qfq | 10,890,700 | 107,815,845 | -2.88% |
| 2023-10-30 | 10.08 | 10.22 | 9.95 | 10.07 | 8.38 | qfq | 9,761,000 | 98,031,849 | -0.10% |
| 2023-10-27 | 10.46 | 10.46 | 9.91 | 10.08 | 8.39 | qfq | 15,103,900 | 152,674,515 | -4.36% |
| 2023-10-26 | 10.57 | 10.58 | 10.26 | 10.54 | 8.78 | qfq | 12,223,000 | 127,211,523 | -0.57% |
| 2023-10-25 | 10.51 | 10.68 | 10.26 | 10.60 | 8.83 | qfq | 15,016,310 | 157,562,618 | -1.21% |
| 2023-10-24 | 10.51 | 10.75 | 10.14 | 10.73 | 8.93 | qfq | 21,875,453 | 230,130,900 | 2.19% |
| 2023-10-23 | 10.86 | 11.59 | 10.50 | 10.50 | 8.74 | qfq | 30,320,843 | 334,532,057 | -3.31% |
| 2023-10-20 | 9.87 | 10.86 | 9.75 | 10.86 | 9.04 | qfq | 24,265,367 | 250,205,005 | 10.03% |
| 2023-10-19 | 10.38 | 10.38 | 9.87 | 9.87 | 8.22 | qfq | 22,510,071 | 226,319,837 | -4.82% |
| 2023-10-18 | 9.42 | 10.37 | 9.29 | 10.37 | 8.63 | qfq | 24,443,371 | 245,659,634 | 9.97% |
| 2023-10-17 | 9.60 | 9.70 | 9.38 | 9.43 | 7.85 | qfq | 8,990,500 | 85,325,673 | -1.77% |
| 2023-10-16 | 9.40 | 9.71 | 9.29 | 9.60 | 7.99 | qfq | 14,317,103 | 136,245,674 | 2.56% |
| 2023-10-13 | 9.37 | 9.53 | 9.32 | 9.36 | 7.79 | qfq | 6,990,800 | 65,637,499 | -1.37% |
| 2023-10-12 | 9.36 | 9.55 | 9.22 | 9.49 | 7.90 | qfq | 10,066,700 | 94,651,435 | 0.53% |
| 2023-10-11 | 9.54 | 9.55 | 9.34 | 9.44 | 7.86 | qfq | 11,239,429 | 105,676,720 | -1.67% |
| 2023-10-10 | 9.68 | 9.73 | 9.45 | 9.60 | 7.99 | qfq | 13,472,114 | 128,922,130 | -2.04% |
| 2023-10-09 | 9.47 | 9.81 | 9.40 | 9.80 | 8.16 | qfq | 19,158,972 | 184,682,575 | 3.48% |
| 2023-09-28 | 9.60 | 9.60 | 9.31 | 9.47 | 7.88 | qfq | 21,272,325 | 200,663,570 | -4.54% |
| 2023-09-27 | 9.92 | 10.34 | 9.92 | 9.92 | 8.26 | qfq | 25,304,567 | 252,613,189 | -9.98% |
| 2023-09-26 | 11.33 | 11.74 | 11.02 | 11.02 | 9.18 | qfq | 27,758,018 | 313,348,689 | -9.97% |
| 2023-09-25 | 12.23 | 12.24 | 10.35 | 12.24 | 10.19 | qfq | 44,283,732 | 510,734,262 | 9.97% |
| 2023-09-22 | 10.69 | 11.13 | 10.54 | 11.13 | 9.27 | qfq | 11,235,100 | 122,962,772 | 9.98% |
| 2023-09-21 | 9.20 | 10.12 | 9.16 | 10.12 | 8.43 | qfq | 17,133,733 | 167,800,323 | 10.00% |
| 2023-09-20 | 9.29 | 9.52 | 9.12 | 9.20 | 7.66 | qfq | 13,213,825 | 122,707,460 | -3.87% |
| 2023-09-19 | 9.80 | 9.85 | 9.30 | 9.57 | 7.97 | qfq | 19,451,078 | 185,633,976 | -2.84% |
| 2023-09-18 | 9.04 | 9.85 | 8.85 | 9.85 | 8.20 | qfq | 14,931,524 | 146,141,406 | 10.06% |
| 2023-09-15 | 8.91 | 9.01 | 8.81 | 8.95 | 7.45 | qfq | 1,108,500 | 9,911,515 | 0.67% |
| 2023-09-14 | 9.16 | 9.16 | 8.83 | 8.89 | 7.40 | qfq | 1,004,400 | 8,959,480 | -1.11% |
| 2023-09-13 | 9.11 | 9.13 | 8.92 | 8.99 | 7.49 | qfq | 1,437,100 | 12,932,784 | -1.21% |
| 2023-09-12 | 9.22 | 9.30 | 9.03 | 9.10 | 7.58 | qfq | 1,197,600 | 10,968,679 | -1.62% |
| 2023-09-11 | 9.15 | 9.32 | 9.00 | 9.25 | 7.70 | qfq | 1,905,700 | 17,546,322 | 2.21% |
| 2023-09-08 | 9.06 | 9.15 | 8.98 | 9.05 | 7.53 | qfq | 1,357,300 | 12,317,081 | -0.33% |
| 2023-09-07 | 9.23 | 9.27 | 9.01 | 9.08 | 7.56 | qfq | 2,319,175 | 21,094,270 | -0.87% |
| 2023-09-06 | 9.09 | 9.20 | 9.01 | 9.16 | 7.63 | qfq | 1,234,676 | 11,302,921 | 0.77% |
| 2023-09-05 | 9.11 | 9.17 | 9.03 | 9.09 | 7.57 | qfq | 1,112,200 | 10,119,048 | -0.87% |
| 2023-09-04 | 8.85 | 9.18 | 8.85 | 9.17 | 7.63 | qfq | 1,554,300 | 14,070,433 | 3.15% |
| 2023-09-01 | 8.93 | 9.09 | 8.79 | 8.89 | 7.40 | qfq | 1,199,000 | 10,644,282 | -0.45% |
| 2023-08-31 | 9.09 | 9.09 | 8.88 | 8.93 | 7.44 | qfq | 1,336,666 | 11,949,241 | -1.00% |
| 2023-08-30 | 8.91 | 9.18 | 8.91 | 9.02 | 7.51 | qfq | 2,648,982 | 24,010,801 | 1.01% |
| 2023-08-29 | 8.56 | 9.00 | 8.50 | 8.93 | 7.44 | qfq | 2,003,000 | 17,666,864 | 4.94% |
| 2023-08-28 | 8.70 | 8.81 | 8.50 | 8.51 | 7.09 | qfq | 2,510,976 | 21,712,977 | 2.53% |
| 2023-08-25 | 8.29 | 8.54 | 8.29 | 8.30 | 6.91 | qfq | 1,895,000 | 15,871,634 | 0.12% |
| 2023-08-24 | 8.48 | 8.56 | 8.29 | 8.29 | 6.90 | qfq | 1,263,400 | 10,600,827 | -1.89% |
| 2023-08-23 | 8.81 | 8.81 | 8.36 | 8.45 | 7.04 | qfq | 2,058,700 | 17,426,527 | -2.09% |
| 2023-08-22 | 8.94 | 8.94 | 8.47 | 8.63 | 7.19 | qfq | 1,640,500 | 14,195,851 | -2.82% |
| 2023-08-21 | 8.96 | 9.09 | 8.85 | 8.88 | 7.39 | qfq | 1,076,900 | 9,637,224 | -0.89% |
| 2023-08-18 | 8.89 | 9.17 | 8.78 | 8.96 | 7.46 | qfq | 1,289,500 | 11,665,300 | 0.79% |
| 2023-08-17 | 8.66 | 8.95 | 8.57 | 8.89 | 7.40 | qfq | 1,397,100 | 12,274,483 | 3.13% |
| 2023-08-16 | 8.64 | 8.72 | 8.54 | 8.62 | 7.18 | qfq | 725,200 | 6,271,160 | -0.58% |
| 2023-08-15 | 8.69 | 8.79 | 8.61 | 8.67 | 7.22 | qfq | 823,900 | 7,146,837 | -0.46% |
| 2023-08-14 | 8.77 | 8.85 | 8.62 | 8.71 | 7.25 | qfq | 1,027,600 | 8,941,235 | -0.68% |
| 2023-08-11 | 9.02 | 9.02 | 8.76 | 8.77 | 7.30 | qfq | 1,169,700 | 10,333,449 | -2.23% |
| 2023-08-10 | 8.91 | 9.02 | 8.76 | 8.97 | 7.47 | qfq | 899,600 | 8,030,401 | 1.36% |
| 2023-08-09 | 9.00 | 9.00 | 8.83 | 8.85 | 7.37 | qfq | 1,078,400 | 9,586,450 | -1.99% |
| 2023-08-08 | 9.11 | 9.11 | 8.98 | 9.03 | 7.52 | qfq | 818,601 | 7,401,231 | -0.33% |
| 2023-08-07 | 9.03 | 9.12 | 8.98 | 9.06 | 7.54 | qfq | 1,097,601 | 9,940,772 | 0.44% |
| 2023-08-04 | 9.16 | 9.22 | 9.00 | 9.02 | 7.51 | qfq | 1,253,701 | 11,394,194 | -1.64% |
| 2023-08-03 | 9.16 | 9.28 | 9.13 | 9.17 | 7.63 | qfq | 1,453,800 | 13,337,051 | -0.65% |
| 2023-08-02 | 9.39 | 9.43 | 9.18 | 9.23 | 7.68 | qfq | 1,702,815 | 15,783,854 | -0.11% |
| 2023-08-01 | 9.23 | 9.27 | 9.16 | 9.24 | 7.69 | qfq | 1,108,700 | 10,222,228 | 0.76% |
| 2023-07-31 | 9.27 | 9.35 | 9.13 | 9.17 | 7.63 | qfq | 1,715,400 | 15,777,882 | -0.97% |
| 2023-07-28 | 9.15 | 9.30 | 9.07 | 9.26 | 7.71 | qfq | 1,553,300 | 14,332,745 | 0.65% |
| 2023-07-27 | 9.20 | 9.36 | 9.18 | 9.20 | 7.66 | qfq | 1,482,800 | 13,718,163 | 0.22% |
| 2023-07-26 | 9.23 | 9.32 | 9.18 | 9.18 | 7.64 | qfq | 1,291,900 | 11,945,375 | -0.97% |
| 2023-07-25 | 9.11 | 9.28 | 9.05 | 9.27 | 7.72 | qfq | 2,477,100 | 22,825,347 | 2.77% |
| 2023-07-24 | 9.11 | 9.11 | 8.93 | 9.02 | 7.51 | qfq | 1,133,900 | 10,208,670 | -0.44% |
| 2023-07-21 | 9.11 | 9.17 | 9.03 | 9.06 | 7.54 | qfq | 1,191,800 | 10,826,356 | -0.88% |
| 2023-07-20 | 9.12 | 9.25 | 9.09 | 9.14 | 7.61 | qfq | 1,679,400 | 15,363,840 | -0.22% |
| 2023-07-19 | 9.09 | 9.28 | 9.07 | 9.16 | 7.63 | qfq | 1,620,400 | 14,805,181 | 0.33% |
| 2023-07-18 | 8.89 | 9.22 | 8.89 | 9.13 | 7.60 | qfq | 2,534,128 | 23,031,516 | 2.24% |
| 2023-07-17 | 8.87 | 8.99 | 8.65 | 8.93 | 7.44 | qfq | 1,980,600 | 17,603,228 | 1.02% |