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
ST中路600818.SH
最近收盘价5.902026-07-17
最近交易日2026-07-17
成交量（股）7,653,400
成交额（元）44,497,073
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2025-07-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.92 | 5.93 | 5.71 | 5.90 | 5.90 | qfq | 7,653,400 | 44,497,073 | -0.17% |
| 2026-07-16 | 5.66 | 5.93 | 5.63 | 5.91 | 5.91 | qfq | 6,935,200 | 40,543,969 | 3.68% |
| 2026-07-15 | 5.63 | 5.70 | 5.56 | 5.70 | 5.70 | qfq | 6,430,000 | 36,173,927 | 1.06% |
| 2026-07-14 | 5.59 | 5.69 | 5.50 | 5.64 | 5.64 | qfq | 3,557,700 | 19,849,222 | -0.18% |
| 2026-07-13 | 5.63 | 5.76 | 5.60 | 5.65 | 5.65 | qfq | 4,934,700 | 27,902,568 | -1.05% |
| 2026-07-10 | 5.68 | 5.87 | 5.62 | 5.71 | 5.71 | qfq | 6,585,000 | 37,811,526 | 0.00% |
| 2026-07-09 | 5.95 | 6.05 | 5.66 | 5.71 | 5.71 | qfq | 8,699,700 | 50,812,997 | -4.99% |
| 2026-07-08 | 5.70 | 6.04 | 5.60 | 6.01 | 6.01 | qfq | 5,379,900 | 31,252,505 | 5.44% |
| 2026-07-07 | 5.82 | 5.91 | 5.52 | 5.70 | 5.70 | qfq | 5,996,400 | 34,026,245 | -1.89% |
| 2026-07-06 | 6.03 | 6.36 | 5.79 | 5.81 | 5.81 | qfq | 9,668,700 | 59,052,818 | -3.97% |
| 2026-07-03 | 5.97 | 6.17 | 5.95 | 6.05 | 6.05 | qfq | 7,675,900 | 46,486,356 | 0.67% |
| 2026-07-02 | 5.90 | 6.13 | 5.88 | 6.01 | 6.01 | qfq | 7,401,010 | 44,686,179 | 1.69% |
| 2026-07-01 | 5.93 | 6.04 | 5.81 | 5.91 | 5.91 | qfq | 6,329,999 | 37,633,104 | -0.17% |
| 2026-06-30 | 5.75 | 6.01 | 5.74 | 5.92 | 5.92 | qfq | 7,272,699 | 42,977,902 | 3.50% |
| 2026-06-29 | 5.41 | 5.72 | 5.35 | 5.72 | 5.72 | qfq | 4,247,601 | 23,712,947 | 4.95% |
| 2026-06-26 | 5.54 | 5.65 | 5.35 | 5.45 | 5.45 | qfq | 4,760,301 | 26,061,473 | -2.33% |
| 2026-06-25 | 5.67 | 5.88 | 5.56 | 5.58 | 5.58 | qfq | 5,223,068 | 29,747,678 | -2.79% |
| 2026-06-24 | 5.88 | 6.06 | 5.72 | 5.74 | 5.74 | qfq | 11,872,001 | 70,535,681 | -1.37% |
| 2026-06-23 | 5.55 | 5.82 | 5.48 | 5.82 | 5.82 | qfq | 7,435,901 | 42,924,758 | 5.05% |
| 2026-06-22 | 5.28 | 5.54 | 5.17 | 5.54 | 5.54 | qfq | 6,982,700 | 37,274,115 | 4.92% |
| 2026-06-18 | 5.48 | 5.53 | 5.28 | 5.28 | 5.28 | qfq | 5,990,600 | 32,019,888 | -4.52% |
| 2026-06-17 | 5.72 | 5.77 | 5.51 | 5.53 | 5.53 | qfq | 5,142,600 | 28,798,711 | -4.16% |
| 2026-06-16 | 5.67 | 5.81 | 5.55 | 5.77 | 5.77 | qfq | 5,021,999 | 28,515,771 | 0.87% |
| 2026-06-15 | 5.70 | 5.87 | 5.64 | 5.72 | 5.72 | qfq | 4,147,399 | 23,782,418 | 0.35% |
| 2026-06-12 | 5.63 | 5.77 | 5.52 | 5.70 | 5.70 | qfq | 4,429,530 | 24,975,865 | 1.79% |
| 2026-06-11 | 5.83 | 5.83 | 5.55 | 5.60 | 5.60 | qfq | 6,772,700 | 38,138,261 | -3.78% |
| 2026-06-10 | 5.96 | 5.98 | 5.81 | 5.82 | 5.82 | qfq | 5,794,500 | 33,950,237 | -2.84% |
| 2026-06-09 | 6.08 | 6.21 | 5.95 | 5.99 | 5.99 | qfq | 8,626,900 | 52,155,260 | -0.33% |
| 2026-06-08 | 5.74 | 6.10 | 5.74 | 6.01 | 6.01 | qfq | 11,112,950 | 66,744,059 | 3.09% |
| 2026-06-05 | 5.71 | 5.96 | 5.54 | 5.83 | 5.83 | qfq | 10,561,105 | 61,467,899 | 2.64% |
| 2026-06-04 | 5.93 | 6.02 | 5.63 | 5.68 | 5.68 | qfq | 8,620,700 | 49,909,541 | -4.22% |
| 2026-06-03 | 6.03 | 6.08 | 5.90 | 5.93 | 5.93 | qfq | 6,999,311 | 41,835,579 | -1.17% |
| 2026-06-02 | 6.08 | 6.13 | 5.86 | 6.00 | 6.00 | qfq | 7,635,540 | 45,579,837 | -1.32% |
| 2026-06-01 | 5.91 | 6.12 | 5.73 | 6.08 | 6.08 | qfq | 9,274,905 | 55,216,258 | 1.33% |
| 2026-05-29 | 6.01 | 6.18 | 5.93 | 6.00 | 6.00 | qfq | 7,824,448 | 47,412,225 | 0.00% |
| 2026-05-28 | 5.91 | 6.13 | 5.87 | 6.00 | 6.00 | qfq | 8,144,651 | 48,987,508 | 2.56% |
| 2026-05-27 | 5.79 | 5.94 | 5.78 | 5.85 | 5.85 | qfq | 7,581,700 | 44,409,169 | 1.39% |
| 2026-05-26 | 5.92 | 5.94 | 5.74 | 5.77 | 5.77 | qfq | 6,717,901 | 39,138,644 | -3.19% |
| 2026-05-25 | 5.90 | 6.12 | 5.81 | 5.96 | 5.96 | qfq | 10,468,946 | 62,406,987 | 0.17% |
| 2026-05-22 | 6.00 | 6.06 | 5.89 | 5.95 | 5.95 | qfq | 12,260,257 | 73,095,416 | -4.03% |
| 2026-05-21 | 6.21 | 6.33 | 6.20 | 6.20 | 6.20 | qfq | 15,480,351 | 96,288,748 | -5.05% |
| 2026-05-20 | 6.31 | 6.63 | 6.19 | 6.53 | 6.53 | qfq | 24,516,081 | 157,306,017 | 3.49% |
| 2026-05-19 | 6.08 | 6.43 | 6.01 | 6.31 | 6.31 | qfq | 22,117,790 | 139,618,348 | 3.10% |
| 2026-05-18 | 5.69 | 6.12 | 5.61 | 6.12 | 6.12 | qfq | 23,458,343 | 139,368,572 | 4.97% |
| 2026-05-15 | 6.30 | 6.30 | 5.70 | 5.83 | 5.83 | qfq | 39,877,438 | 235,289,374 | -2.83% |
| 2026-05-14 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | qfq | 26,614,852 | 155,317,296 | 5.08% |
| 2026-05-13 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | qfq | 1,028,200 | 5,871,022 | -4.99% |
| 2026-05-12 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | qfq | 109,900 | 660,499 | -5.06% |
| 2026-05-11 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | qfq | 290,400 | 1,838,232 | -4.95% |
| 2026-05-08 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | qfq | 411,300 | 2,739,258 | -4.99% |
| 2026-05-07 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | qfq | 270,900 | 1,899,009 | -5.01% |
| 2026-05-06 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | qfq | 200,400 | 1,478,952 | -5.02% |
| 2026-04-30 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | qfq | 167,100 | 1,298,367 | -5.01% |
| 2026-04-29 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | qfq | 47,500 | 388,550 | -4.99% |
| 2026-04-27 | 8.38 | 8.66 | 8.28 | 8.61 | 8.61 | qfq | 7,446,730 | 63,421,112 | 3.61% |
| 2026-04-24 | 8.20 | 8.35 | 8.15 | 8.31 | 8.31 | qfq | 3,795,300 | 31,339,462 | 1.22% |
| 2026-04-23 | 8.35 | 8.35 | 8.20 | 8.21 | 8.21 | qfq | 4,839,071 | 39,932,142 | -1.91% |
| 2026-04-22 | 8.48 | 8.51 | 8.25 | 8.37 | 8.37 | qfq | 5,083,105 | 42,512,037 | -1.76% |
| 2026-04-21 | 8.51 | 8.55 | 8.43 | 8.52 | 8.52 | qfq | 2,345,605 | 19,943,717 | 0.24% |
| 2026-04-20 | 8.44 | 8.51 | 8.38 | 8.50 | 8.50 | qfq | 3,221,823 | 27,252,677 | 0.71% |
| 2026-04-17 | 8.57 | 8.60 | 8.41 | 8.44 | 8.44 | qfq | 4,060,300 | 34,392,873 | -1.97% |
| 2026-04-16 | 8.39 | 8.64 | 8.38 | 8.61 | 8.61 | qfq | 4,096,000 | 34,889,777 | 2.50% |
| 2026-04-15 | 8.52 | 8.62 | 8.37 | 8.40 | 8.40 | qfq | 3,881,900 | 32,823,805 | -2.21% |
| 2026-04-14 | 8.72 | 8.75 | 8.50 | 8.59 | 8.59 | qfq | 3,933,902 | 33,711,032 | -0.69% |
| 2026-04-13 | 8.67 | 8.68 | 8.56 | 8.65 | 8.65 | qfq | 2,427,395 | 20,926,635 | -0.23% |
| 2026-04-10 | 8.59 | 8.79 | 8.57 | 8.67 | 8.67 | qfq | 3,113,602 | 27,118,857 | 1.29% |
| 2026-04-09 | 8.73 | 8.73 | 8.51 | 8.56 | 8.56 | qfq | 3,257,936 | 28,019,519 | -1.95% |
| 2026-04-08 | 8.63 | 8.75 | 8.63 | 8.73 | 8.73 | qfq | 4,100,800 | 35,735,366 | 2.22% |
| 2026-04-07 | 8.35 | 8.57 | 8.34 | 8.54 | 8.54 | qfq | 3,658,805 | 31,034,651 | 2.28% |
| 2026-04-03 | 8.66 | 8.71 | 8.35 | 8.35 | 8.35 | qfq | 4,651,300 | 39,351,103 | -3.80% |
| 2026-04-02 | 8.86 | 8.86 | 8.62 | 8.68 | 8.68 | qfq | 3,048,300 | 26,582,029 | -2.14% |
| 2026-04-01 | 9.05 | 9.09 | 8.76 | 8.87 | 8.87 | qfq | 4,054,200 | 35,876,901 | -0.11% |
| 2026-03-31 | 9.00 | 9.17 | 8.87 | 8.88 | 8.88 | qfq | 3,858,400 | 34,853,400 | -1.22% |
| 2026-03-30 | 8.80 | 9.01 | 8.72 | 8.99 | 8.99 | qfq | 3,894,900 | 34,642,177 | 2.04% |
| 2026-03-27 | 8.73 | 8.85 | 8.70 | 8.81 | 8.81 | qfq | 3,106,601 | 27,260,028 | 0.34% |
| 2026-03-26 | 8.90 | 9.00 | 8.75 | 8.78 | 8.78 | qfq | 2,645,277 | 23,417,130 | -1.46% |
| 2026-03-25 | 8.79 | 8.94 | 8.68 | 8.91 | 8.91 | qfq | 3,847,800 | 34,060,805 | 1.95% |
| 2026-03-24 | 8.51 | 8.74 | 8.42 | 8.74 | 8.74 | qfq | 5,395,442 | 46,443,714 | 3.31% |
| 2026-03-23 | 8.50 | 8.82 | 8.31 | 8.46 | 8.46 | qfq | 8,255,905 | 70,456,590 | -1.40% |
| 2026-03-20 | 8.92 | 9.01 | 8.58 | 8.58 | 8.58 | qfq | 7,098,500 | 61,887,864 | -4.56% |
| 2026-03-19 | 9.23 | 9.27 | 8.97 | 8.99 | 8.99 | qfq | 3,963,225 | 35,942,748 | -3.02% |
| 2026-03-18 | 9.24 | 9.29 | 9.14 | 9.27 | 9.27 | qfq | 3,092,400 | 28,495,017 | 0.87% |
| 2026-03-17 | 9.31 | 9.40 | 9.18 | 9.19 | 9.19 | qfq | 3,551,800 | 33,068,717 | -1.29% |
| 2026-03-16 | 9.31 | 9.41 | 9.26 | 9.31 | 9.31 | qfq | 3,262,069 | 30,442,674 | 0.32% |
| 2026-03-13 | 9.28 | 9.43 | 9.20 | 9.28 | 9.28 | qfq | 3,560,899 | 33,213,465 | 0.00% |
| 2026-03-12 | 9.36 | 9.42 | 9.26 | 9.28 | 9.28 | qfq | 2,992,420 | 27,906,899 | -0.96% |
| 2026-03-11 | 9.47 | 9.52 | 9.34 | 9.37 | 9.37 | qfq | 3,026,950 | 28,512,891 | -0.95% |
| 2026-03-10 | 9.42 | 9.48 | 9.33 | 9.46 | 9.46 | qfq | 3,509,501 | 33,109,101 | 0.96% |
| 2026-03-09 | 9.35 | 9.56 | 9.27 | 9.37 | 9.37 | qfq | 5,214,559 | 48,951,707 | -0.64% |
| 2026-03-06 | 9.17 | 9.44 | 9.17 | 9.43 | 9.43 | qfq | 4,683,517 | 43,801,865 | 2.61% |
| 2026-03-05 | 9.14 | 9.29 | 9.12 | 9.19 | 9.19 | qfq | 4,623,070 | 42,613,077 | 2.00% |
| 2026-03-04 | 9.16 | 9.16 | 8.93 | 9.01 | 9.01 | qfq | 4,943,861 | 44,683,286 | -1.74% |
| 2026-03-03 | 9.31 | 9.45 | 9.16 | 9.17 | 9.17 | qfq | 6,635,333 | 61,725,581 | -1.50% |
| 2026-03-02 | 9.75 | 9.76 | 9.29 | 9.31 | 9.31 | qfq | 9,363,999 | 88,439,825 | -5.48% |
| 2026-02-27 | 9.85 | 9.91 | 9.77 | 9.85 | 9.85 | qfq | 3,486,000 | 34,220,744 | 0.20% |
| 2026-02-26 | 9.88 | 9.94 | 9.81 | 9.83 | 9.83 | qfq | 3,453,000 | 34,025,061 | -0.41% |
| 2026-02-25 | 9.93 | 10.05 | 9.87 | 9.87 | 9.87 | qfq | 4,031,923 | 40,137,680 | -0.90% |
| 2026-02-24 | 9.81 | 9.98 | 9.81 | 9.96 | 9.96 | qfq | 3,921,566 | 38,877,431 | 2.47% |
| 2026-02-13 | 9.83 | 9.89 | 9.71 | 9.72 | 9.72 | qfq | 3,873,450 | 38,060,075 | -0.61% |
| 2026-02-12 | 10.00 | 10.01 | 9.78 | 9.78 | 9.78 | qfq | 4,693,200 | 46,216,367 | -2.00% |
| 2026-02-11 | 10.05 | 10.06 | 9.95 | 9.98 | 9.98 | qfq | 2,940,200 | 29,413,003 | -0.70% |
| 2026-02-10 | 10.06 | 10.10 | 10.00 | 10.05 | 10.05 | qfq | 3,070,136 | 30,890,493 | 0.30% |
| 2026-02-09 | 9.99 | 10.06 | 9.93 | 10.02 | 10.02 | qfq | 3,779,110 | 37,845,856 | 1.01% |
| 2026-02-06 | 9.88 | 10.02 | 9.83 | 9.92 | 9.92 | qfq | 3,649,599 | 36,247,668 | -0.10% |
| 2026-02-05 | 9.83 | 10.09 | 9.83 | 9.93 | 9.93 | qfq | 4,419,800 | 44,112,972 | 0.30% |
| 2026-02-04 | 9.75 | 9.95 | 9.75 | 9.90 | 9.90 | qfq | 3,950,821 | 39,023,737 | 1.33% |
| 2026-02-03 | 9.88 | 9.90 | 9.73 | 9.77 | 9.77 | qfq | 3,657,401 | 35,811,055 | 0.00% |
| 2026-02-02 | 9.88 | 10.00 | 9.72 | 9.77 | 9.77 | qfq | 5,192,641 | 51,441,336 | -1.11% |
| 2026-01-30 | 9.72 | 9.95 | 9.66 | 9.88 | 9.88 | qfq | 5,692,300 | 55,989,164 | 1.44% |
| 2026-01-29 | 9.69 | 9.94 | 9.61 | 9.74 | 9.74 | qfq | 6,055,101 | 59,324,122 | 0.10% |
| 2026-01-28 | 10.12 | 10.14 | 9.69 | 9.73 | 9.73 | qfq | 9,154,710 | 90,241,453 | -4.04% |
| 2026-01-27 | 10.23 | 10.23 | 9.86 | 10.14 | 10.14 | qfq | 6,588,500 | 66,190,095 | -0.98% |
| 2026-01-26 | 10.45 | 10.50 | 10.11 | 10.24 | 10.24 | qfq | 7,721,901 | 79,317,010 | -0.58% |
| 2026-01-23 | 10.16 | 10.30 | 10.11 | 10.30 | 10.30 | qfq | 4,804,300 | 49,196,918 | 1.48% |
| 2026-01-22 | 10.16 | 10.20 | 10.11 | 10.15 | 10.15 | qfq | 4,256,601 | 43,233,176 | 0.10% |
| 2026-01-21 | 10.07 | 10.16 | 9.96 | 10.14 | 10.14 | qfq | 3,576,600 | 36,108,059 | 0.40% |
| 2026-01-20 | 10.12 | 10.18 | 10.04 | 10.10 | 10.10 | qfq | 4,138,795 | 41,871,983 | -0.20% |
| 2026-01-19 | 10.02 | 10.14 | 9.96 | 10.12 | 10.12 | qfq | 4,602,398 | 46,364,081 | 1.61% |
| 2026-01-16 | 10.11 | 10.16 | 9.89 | 9.96 | 9.96 | qfq | 5,228,001 | 52,154,779 | -1.39% |
| 2026-01-15 | 10.10 | 10.22 | 10.01 | 10.10 | 10.10 | qfq | 6,602,197 | 66,717,553 | 0.30% |
| 2026-01-14 | 10.09 | 10.28 | 9.92 | 10.07 | 10.07 | qfq | 8,322,652 | 84,075,422 | 0.70% |
| 2026-01-13 | 10.14 | 10.17 | 9.99 | 10.00 | 10.00 | qfq | 5,613,300 | 56,531,952 | -1.28% |
| 2026-01-12 | 9.95 | 10.18 | 9.93 | 10.13 | 10.13 | qfq | 7,296,505 | 73,526,600 | 1.50% |
| 2026-01-09 | 9.96 | 10.03 | 9.83 | 9.98 | 9.98 | qfq | 5,853,931 | 58,107,000 | 0.30% |
| 2026-01-08 | 9.86 | 9.97 | 9.83 | 9.95 | 9.95 | qfq | 4,661,200 | 46,186,590 | 0.51% |
| 2026-01-07 | 9.90 | 10.30 | 9.83 | 9.90 | 9.90 | qfq | 9,052,500 | 90,736,747 | 0.71% |
| 2026-01-06 | 9.61 | 9.84 | 9.61 | 9.83 | 9.83 | qfq | 4,982,345 | 48,664,843 | 2.08% |
| 2026-01-05 | 9.62 | 9.65 | 9.56 | 9.63 | 9.63 | qfq | 3,604,351 | 34,648,529 | 0.42% |
| 2025-12-31 | 9.60 | 9.65 | 9.53 | 9.59 | 9.59 | qfq | 3,785,000 | 36,331,375 | -0.10% |
| 2025-12-30 | 9.71 | 9.77 | 9.60 | 9.60 | 9.60 | qfq | 3,623,200 | 35,023,429 | -1.54% |
| 2025-12-29 | 9.80 | 9.83 | 9.71 | 9.75 | 9.75 | qfq | 2,947,600 | 28,765,845 | -0.61% |
| 2025-12-26 | 9.87 | 9.88 | 9.78 | 9.81 | 9.81 | qfq | 3,384,701 | 33,252,965 | -0.61% |
| 2025-12-25 | 9.82 | 9.88 | 9.77 | 9.87 | 9.87 | qfq | 3,354,699 | 32,971,696 | 0.51% |
| 2025-12-24 | 9.80 | 9.88 | 9.73 | 9.82 | 9.82 | qfq | 2,382,701 | 23,391,907 | 0.41% |
| 2025-12-23 | 9.97 | 10.02 | 9.76 | 9.78 | 9.78 | qfq | 4,426,547 | 43,520,530 | -1.91% |
| 2025-12-22 | 10.03 | 10.10 | 9.96 | 9.97 | 9.97 | qfq | 3,583,683 | 35,901,919 | -0.70% |
| 2025-12-19 | 9.81 | 10.09 | 9.81 | 10.04 | 10.04 | qfq | 4,050,701 | 40,530,586 | 2.03% |
| 2025-12-18 | 9.65 | 9.92 | 9.65 | 9.84 | 9.84 | qfq | 3,854,200 | 37,837,770 | 1.65% |
| 2025-12-17 | 9.71 | 9.71 | 9.51 | 9.68 | 9.68 | qfq | 3,314,100 | 31,829,593 | -0.51% |
| 2025-12-16 | 9.88 | 9.88 | 9.68 | 9.73 | 9.73 | qfq | 2,935,300 | 28,569,057 | -1.52% |
| 2025-12-15 | 9.75 | 9.94 | 9.69 | 9.88 | 9.88 | qfq | 3,394,440 | 33,418,654 | 0.92% |
| 2025-12-12 | 9.86 | 10.00 | 9.78 | 9.79 | 9.79 | qfq | 4,092,204 | 40,285,549 | -0.71% |
| 2025-12-11 | 10.23 | 10.23 | 9.86 | 9.86 | 9.86 | qfq | 6,530,516 | 65,149,396 | -3.33% |
| 2025-12-10 | 10.12 | 10.27 | 10.10 | 10.20 | 10.20 | qfq | 4,364,000 | 44,363,943 | 0.69% |
| 2025-12-09 | 10.15 | 10.32 | 10.12 | 10.13 | 10.13 | qfq | 4,090,999 | 41,866,917 | -0.69% |
| 2025-12-08 | 10.32 | 10.39 | 10.15 | 10.20 | 10.20 | qfq | 5,818,600 | 59,461,571 | -1.16% |
| 2025-12-05 | 10.00 | 10.49 | 9.92 | 10.32 | 10.32 | qfq | 9,382,100 | 96,147,373 | 3.10% |
| 2025-12-04 | 10.26 | 10.26 | 10.00 | 10.01 | 10.01 | qfq | 4,356,900 | 43,854,617 | -2.05% |
| 2025-12-03 | 10.40 | 10.43 | 10.16 | 10.22 | 10.22 | qfq | 5,036,000 | 51,618,786 | -1.83% |
| 2025-12-02 | 10.54 | 10.57 | 10.39 | 10.41 | 10.41 | qfq | 5,006,442 | 52,249,494 | -1.42% |
| 2025-12-01 | 10.75 | 10.76 | 10.54 | 10.56 | 10.56 | qfq | 5,246,301 | 55,799,735 | -0.75% |
| 2025-11-28 | 10.46 | 10.64 | 10.40 | 10.64 | 10.64 | qfq | 4,316,901 | 45,572,154 | 1.14% |
| 2025-11-27 | 10.51 | 10.66 | 10.37 | 10.52 | 10.52 | qfq | 5,585,701 | 58,797,092 | -0.09% |
| 2025-11-26 | 10.52 | 10.78 | 10.46 | 10.53 | 10.53 | qfq | 8,970,851 | 95,266,612 | 0.00% |
| 2025-11-25 | 10.40 | 10.64 | 10.40 | 10.53 | 10.53 | qfq | 4,018,349 | 42,463,748 | 0.48% |
| 2025-11-24 | 10.57 | 10.66 | 10.35 | 10.48 | 10.48 | qfq | 5,346,000 | 56,020,835 | 0.10% |
| 2025-11-21 | 10.63 | 10.98 | 10.38 | 10.47 | 10.47 | qfq | 7,922,800 | 84,247,058 | -3.23% |
| 2025-11-20 | 10.98 | 11.10 | 10.70 | 10.82 | 10.82 | qfq | 7,249,299 | 78,822,341 | -1.64% |
| 2025-11-19 | 11.35 | 11.35 | 10.95 | 11.00 | 11.00 | qfq | 8,768,171 | 96,923,650 | -2.91% |
| 2025-11-18 | 11.30 | 11.53 | 11.22 | 11.33 | 11.33 | qfq | 10,502,497 | 119,154,753 | 0.35% |
| 2025-11-17 | 11.48 | 11.62 | 11.17 | 11.29 | 11.29 | qfq | 22,039,689 | 249,425,049 | -1.74% |
| 2025-11-14 | 10.90 | 11.81 | 10.82 | 11.49 | 11.49 | qfq | 34,345,491 | 396,818,979 | 6.98% |
| 2025-11-13 | 10.58 | 10.78 | 10.55 | 10.74 | 10.74 | qfq | 6,608,529 | 70,494,890 | 2.48% |
| 2025-11-12 | 10.57 | 10.65 | 10.48 | 10.48 | 10.48 | qfq | 3,418,294 | 36,013,520 | -1.32% |
| 2025-11-11 | 10.60 | 10.68 | 10.55 | 10.62 | 10.62 | qfq | 3,677,282 | 39,053,426 | 0.28% |
| 2025-11-10 | 10.61 | 10.67 | 10.49 | 10.59 | 10.59 | qfq | 4,046,595 | 42,888,634 | 0.38% |
| 2025-11-07 | 10.55 | 10.62 | 10.51 | 10.55 | 10.55 | qfq | 3,219,097 | 33,979,347 | -0.19% |
| 2025-11-06 | 10.58 | 10.63 | 10.49 | 10.57 | 10.57 | qfq | 4,022,900 | 42,474,194 | 0.09% |
| 2025-11-05 | 10.60 | 10.64 | 10.51 | 10.56 | 10.56 | qfq | 3,115,296 | 32,964,675 | -0.38% |
| 2025-11-04 | 10.54 | 10.63 | 10.48 | 10.60 | 10.60 | qfq | 4,671,200 | 49,337,898 | 0.38% |
| 2025-11-03 | 10.46 | 10.60 | 10.37 | 10.56 | 10.56 | qfq | 5,073,399 | 53,344,227 | 1.25% |
| 2025-10-31 | 10.28 | 10.48 | 10.27 | 10.43 | 10.43 | qfq | 4,313,100 | 44,918,073 | 1.36% |
| 2025-10-30 | 10.29 | 10.49 | 10.20 | 10.29 | 10.29 | qfq | 4,097,598 | 42,391,638 | -0.10% |
| 2025-10-29 | 10.47 | 10.47 | 10.25 | 10.30 | 10.30 | qfq | 4,248,300 | 43,799,123 | -1.15% |
| 2025-10-28 | 10.39 | 10.51 | 10.34 | 10.42 | 10.42 | qfq | 4,304,714 | 44,824,530 | -0.10% |
| 2025-10-27 | 10.35 | 10.48 | 10.27 | 10.43 | 10.43 | qfq | 4,641,397 | 48,199,350 | 1.07% |
| 2025-10-24 | 10.55 | 10.55 | 10.29 | 10.32 | 10.32 | qfq | 4,865,600 | 50,549,296 | -1.53% |
| 2025-10-23 | 10.25 | 10.62 | 10.23 | 10.48 | 10.48 | qfq | 7,308,088 | 76,383,398 | 2.24% |
| 2025-10-22 | 10.25 | 10.33 | 10.15 | 10.25 | 10.25 | qfq | 2,971,836 | 30,507,998 | 0.00% |
| 2025-10-21 | 10.12 | 10.28 | 10.03 | 10.25 | 10.25 | qfq | 4,403,295 | 44,874,981 | 1.79% |
| 2025-10-20 | 10.00 | 10.13 | 10.00 | 10.07 | 10.07 | qfq | 2,729,599 | 27,425,595 | 0.80% |
| 2025-10-17 | 10.08 | 10.18 | 9.98 | 9.99 | 9.99 | qfq | 3,767,500 | 37,881,122 | -1.38% |
| 2025-10-16 | 10.31 | 10.32 | 10.07 | 10.13 | 10.13 | qfq | 3,285,499 | 33,394,909 | -1.75% |
| 2025-10-15 | 10.05 | 10.31 | 10.01 | 10.31 | 10.31 | qfq | 4,525,407 | 46,098,983 | 2.69% |
| 2025-10-14 | 10.13 | 10.21 | 10.02 | 10.04 | 10.04 | qfq | 3,703,092 | 37,494,747 | -0.50% |
| 2025-10-13 | 9.99 | 10.15 | 9.79 | 10.09 | 10.09 | qfq | 5,092,482 | 51,126,984 | -1.66% |
| 2025-10-10 | 10.30 | 10.43 | 10.25 | 10.26 | 10.26 | qfq | 4,252,300 | 43,927,448 | -0.48% |
| 2025-10-09 | 10.45 | 10.45 | 10.16 | 10.31 | 10.31 | qfq | 5,394,170 | 55,424,600 | 0.49% |
| 2025-09-30 | 10.48 | 10.57 | 10.23 | 10.26 | 10.26 | qfq | 7,498,600 | 77,498,672 | -2.10% |
| 2025-09-29 | 10.40 | 10.72 | 10.38 | 10.48 | 10.48 | qfq | 10,743,868 | 113,237,727 | 3.05% |
| 2025-09-26 | 10.08 | 10.59 | 10.03 | 10.17 | 10.17 | qfq | 9,266,204 | 95,608,289 | 2.11% |
| 2025-09-25 | 10.12 | 10.29 | 9.96 | 9.96 | 9.96 | qfq | 5,226,100 | 52,790,024 | -1.87% |
| 2025-09-24 | 10.08 | 10.26 | 9.95 | 10.15 | 10.15 | qfq | 5,138,230 | 52,295,568 | 0.79% |
| 2025-09-23 | 10.27 | 10.28 | 9.86 | 10.07 | 10.07 | qfq | 6,504,131 | 65,052,632 | -2.04% |
| 2025-09-22 | 10.36 | 10.42 | 10.15 | 10.28 | 10.28 | qfq | 5,367,531 | 55,132,445 | -1.81% |
| 2025-09-19 | 10.56 | 10.62 | 10.39 | 10.47 | 10.47 | qfq | 5,754,844 | 60,211,606 | -1.32% |
| 2025-09-18 | 10.83 | 10.87 | 10.54 | 10.61 | 10.61 | qfq | 6,497,345 | 69,761,965 | -2.12% |
| 2025-09-17 | 10.93 | 10.93 | 10.83 | 10.84 | 10.84 | qfq | 4,131,600 | 44,866,917 | -0.73% |
| 2025-09-16 | 10.95 | 11.02 | 10.88 | 10.92 | 10.92 | qfq | 3,609,212 | 39,422,716 | -0.55% |
| 2025-09-15 | 11.01 | 11.10 | 10.81 | 10.98 | 10.98 | qfq | 6,216,700 | 67,999,908 | -0.27% |
| 2025-09-12 | 10.95 | 11.02 | 10.88 | 11.01 | 11.01 | qfq | 4,228,836 | 46,353,751 | 0.55% |
| 2025-09-11 | 10.91 | 10.95 | 10.67 | 10.95 | 10.95 | qfq | 4,866,362 | 52,641,303 | 0.09% |
| 2025-09-10 | 10.90 | 10.96 | 10.84 | 10.94 | 10.94 | qfq | 3,796,274 | 41,373,497 | 0.37% |
| 2025-09-09 | 11.15 | 11.18 | 10.86 | 10.90 | 10.90 | qfq | 7,426,962 | 81,572,219 | -2.50% |
| 2025-09-08 | 11.26 | 11.32 | 11.09 | 11.18 | 11.18 | qfq | 5,639,944 | 63,172,482 | -0.27% |
| 2025-09-05 | 11.15 | 11.22 | 10.97 | 11.21 | 11.21 | qfq | 5,026,800 | 55,984,439 | 0.99% |
| 2025-09-04 | 11.03 | 11.28 | 10.95 | 11.10 | 11.10 | qfq | 6,164,100 | 68,681,733 | 0.63% |
| 2025-09-03 | 11.37 | 11.47 | 11.00 | 11.03 | 11.03 | qfq | 7,308,107 | 81,813,588 | -2.99% |
| 2025-09-02 | 11.61 | 11.62 | 11.27 | 11.37 | 11.37 | qfq | 6,965,900 | 79,416,342 | -2.15% |
| 2025-09-01 | 11.40 | 11.80 | 11.35 | 11.62 | 11.62 | qfq | 10,346,812 | 120,149,175 | 2.65% |
| 2025-08-29 | 11.55 | 11.56 | 11.29 | 11.32 | 11.32 | qfq | 9,503,800 | 108,195,530 | -1.91% |
| 2025-08-28 | 11.51 | 11.70 | 11.20 | 11.54 | 11.54 | qfq | 10,712,212 | 122,913,325 | 0.26% |
| 2025-08-27 | 11.87 | 12.09 | 11.50 | 11.51 | 11.51 | qfq | 14,033,637 | 165,182,550 | -2.95% |
| 2025-08-26 | 11.46 | 12.14 | 11.40 | 11.86 | 11.86 | qfq | 17,849,048 | 211,003,478 | 3.13% |
| 2025-08-25 | 11.59 | 11.60 | 11.40 | 11.50 | 11.50 | qfq | 9,567,701 | 109,775,603 | -0.43% |
| 2025-08-22 | 11.47 | 11.68 | 11.30 | 11.55 | 11.55 | qfq | 12,537,874 | 143,716,047 | 1.14% |
| 2025-08-21 | 11.50 | 11.52 | 11.37 | 11.42 | 11.42 | qfq | 6,186,001 | 70,908,981 | -0.52% |
| 2025-08-20 | 11.44 | 11.48 | 11.32 | 11.48 | 11.48 | qfq | 7,128,034 | 81,413,233 | 0.44% |
| 2025-08-19 | 11.46 | 11.59 | 11.31 | 11.43 | 11.43 | qfq | 7,596,474 | 86,838,402 | -0.26% |
| 2025-08-18 | 11.50 | 11.67 | 11.31 | 11.46 | 11.46 | qfq | 11,618,461 | 133,985,304 | 0.35% |
| 2025-08-15 | 11.21 | 11.49 | 11.17 | 11.42 | 11.42 | qfq | 12,344,400 | 139,226,123 | 1.42% |
| 2025-08-14 | 11.30 | 11.78 | 11.23 | 11.26 | 11.26 | qfq | 14,568,100 | 167,062,779 | -0.62% |
| 2025-08-13 | 11.39 | 11.44 | 11.23 | 11.33 | 11.33 | qfq | 5,108,599 | 57,727,313 | -0.53% |
| 2025-08-12 | 11.46 | 11.48 | 11.34 | 11.39 | 11.39 | qfq | 3,555,300 | 40,520,847 | -0.09% |
| 2025-08-11 | 11.24 | 11.46 | 11.22 | 11.40 | 11.40 | qfq | 4,541,300 | 51,593,486 | 1.33% |
| 2025-08-08 | 11.38 | 11.38 | 11.15 | 11.25 | 11.25 | qfq | 4,324,200 | 48,576,264 | -1.14% |
| 2025-08-07 | 11.36 | 11.44 | 11.31 | 11.38 | 11.38 | qfq | 4,404,702 | 50,077,018 | 0.09% |
| 2025-08-06 | 11.33 | 11.42 | 11.27 | 11.37 | 11.37 | qfq | 4,599,601 | 52,218,712 | 0.18% |
| 2025-08-05 | 11.24 | 11.35 | 11.21 | 11.35 | 11.35 | qfq | 4,244,300 | 47,927,025 | 1.25% |
| 2025-08-04 | 11.10 | 11.24 | 10.98 | 11.21 | 11.21 | qfq | 4,201,697 | 46,842,731 | 0.99% |
| 2025-08-01 | 11.09 | 11.20 | 11.04 | 11.10 | 11.10 | qfq | 3,581,000 | 39,780,848 | 0.45% |
| 2025-07-31 | 11.17 | 11.29 | 11.02 | 11.05 | 11.05 | qfq | 4,987,191 | 55,622,771 | -1.34% |
| 2025-07-30 | 11.38 | 11.41 | 11.08 | 11.20 | 11.20 | qfq | 5,682,800 | 63,778,808 | -1.75% |
| 2025-07-29 | 11.55 | 11.55 | 11.24 | 11.40 | 11.40 | qfq | 5,743,223 | 65,162,413 | -1.21% |
| 2025-07-28 | 11.57 | 11.64 | 11.52 | 11.54 | 11.53 | qfq | 4,260,800 | 49,312,314 | -0.26% |
| 2025-07-25 | 11.51 | 11.60 | 11.45 | 11.57 | 11.56 | qfq | 4,950,500 | 57,063,701 | 0.52% |
| 2025-07-24 | 11.40 | 11.55 | 11.39 | 11.51 | 11.50 | qfq | 4,141,704 | 47,645,770 | 0.52% |
| 2025-07-23 | 11.63 | 11.63 | 11.42 | 11.45 | 11.44 | qfq | 4,475,700 | 51,557,077 | -1.21% |
| 2025-07-22 | 11.58 | 11.64 | 11.48 | 11.59 | 11.58 | qfq | 3,897,972 | 45,083,235 | -0.17% |
| 2025-07-21 | 11.59 | 11.63 | 11.49 | 11.61 | 11.60 | qfq | 4,714,721 | 54,564,377 | 0.00% |
| 2025-07-18 | 11.49 | 11.61 | 11.41 | 11.61 | 11.60 | qfq | 5,287,821 | 60,869,408 | 1.04% |
| 2025-07-17 | 11.28 | 11.63 | 11.28 | 11.49 | 11.48 | qfq | 5,955,700 | 68,283,596 | 1.59% |
| 2025-07-16 | 11.23 | 11.36 | 11.11 | 11.31 | 11.30 | qfq | 5,228,900 | 59,016,582 | 1.71% |
| 2025-07-15 | 11.34 | 11.38 | 11.00 | 11.12 | 11.11 | qfq | 4,867,559 | 54,193,447 | -1.94% |
| 2025-07-14 | 11.30 | 11.53 | 11.15 | 11.34 | 11.33 | qfq | 6,167,000 | 69,870,786 | -0.35% |
| 2025-07-11 | 11.31 | 11.44 | 11.21 | 11.38 | 11.37 | qfq | 5,419,021 | 61,377,369 | 0.18% |
| 2025-07-10 | 11.31 | 11.42 | 11.25 | 11.36 | 11.35 | qfq | 3,219,214 | 36,464,768 | 0.09% |
| 2025-07-09 | 11.42 | 11.58 | 11.30 | 11.35 | 11.34 | qfq | 4,857,000 | 55,349,590 | -0.18% |
| 2025-07-08 | 11.28 | 11.39 | 11.20 | 11.37 | 11.36 | qfq | 3,525,500 | 39,870,612 | 1.34% |
| 2025-07-07 | 11.15 | 11.24 | 11.10 | 11.22 | 11.21 | qfq | 2,282,221 | 25,531,684 | 0.45% |
| 2025-07-04 | 11.39 | 11.40 | 11.16 | 11.17 | 11.16 | qfq | 4,299,600 | 48,317,368 | -1.93% |
| 2025-07-03 | 11.24 | 11.41 | 11.24 | 11.39 | 11.38 | qfq | 4,510,000 | 51,187,408 | 1.42% |
| 2025-07-02 | 11.33 | 11.37 | 11.20 | 11.23 | 11.22 | qfq | 3,356,000 | 37,789,433 | -1.14% |
| 2025-07-01 | 11.26 | 11.38 | 11.14 | 11.36 | 11.35 | qfq | 7,449,200 | 83,643,199 | 0.98% |
| 2025-06-30 | 11.13 | 11.29 | 11.08 | 11.25 | 11.24 | qfq | 4,622,820 | 51,796,303 | 1.08% |
| 2025-06-27 | 11.18 | 11.25 | 11.09 | 11.13 | 11.12 | qfq | 3,673,200 | 41,026,418 | -0.36% |
| 2025-06-26 | 11.20 | 11.29 | 11.10 | 11.17 | 11.16 | qfq | 6,212,468 | 69,449,964 | -0.53% |
| 2025-06-25 | 11.14 | 11.24 | 10.94 | 11.23 | 11.22 | qfq | 6,113,568 | 67,909,643 | 1.45% |
| 2025-06-24 | 10.72 | 11.12 | 10.72 | 11.07 | 11.06 | qfq | 4,300,900 | 47,214,228 | 3.46% |
| 2025-06-23 | 10.28 | 10.72 | 10.28 | 10.70 | 10.69 | qfq | 4,801,100 | 50,949,839 | 1.52% |
| 2025-06-20 | 10.66 | 10.82 | 10.53 | 10.54 | 10.53 | qfq | 4,048,000 | 42,962,844 | -1.13% |
| 2025-06-19 | 11.10 | 11.26 | 10.64 | 10.66 | 10.65 | qfq | 6,774,000 | 73,716,710 | -4.65% |
| 2025-06-18 | 11.13 | 11.22 | 11.04 | 11.18 | 11.17 | qfq | 3,865,425 | 43,029,393 | -0.36% |
| 2025-06-17 | 11.30 | 11.47 | 11.13 | 11.22 | 11.21 | qfq | 5,053,781 | 56,683,410 | -1.41% |
| 2025-06-16 | 11.33 | 11.54 | 11.11 | 11.38 | 11.37 | qfq | 6,190,514 | 70,286,737 | 0.44% |
| 2025-06-13 | 11.79 | 11.92 | 11.31 | 11.33 | 11.32 | qfq | 8,895,201 | 102,563,846 | -4.23% |
| 2025-06-12 | 11.71 | 11.93 | 11.57 | 11.83 | 11.82 | qfq | 9,122,001 | 107,504,448 | 0.17% |
| 2025-06-11 | 11.69 | 11.90 | 11.68 | 11.81 | 11.80 | qfq | 8,909,203 | 104,866,689 | 1.90% |
| 2025-06-10 | 11.79 | 11.84 | 11.45 | 11.59 | 11.58 | qfq | 9,714,811 | 113,220,027 | -1.70% |
| 2025-06-09 | 11.64 | 11.95 | 11.53 | 11.79 | 11.78 | qfq | 11,221,926 | 131,475,305 | 1.20% |
| 2025-06-06 | 11.55 | 11.88 | 11.24 | 11.65 | 11.64 | qfq | 19,345,544 | 222,297,593 | 0.09% |
| 2025-06-05 | 10.99 | 12.07 | 10.81 | 11.64 | 11.63 | qfq | 25,751,133 | 301,865,824 | 6.11% |
| 2025-06-04 | 10.85 | 10.97 | 10.75 | 10.97 | 10.96 | qfq | 3,741,064 | 40,596,964 | 1.20% |
| 2025-06-03 | 10.80 | 10.97 | 10.75 | 10.84 | 10.83 | qfq | 2,763,901 | 30,082,660 | 0.00% |
| 2025-05-30 | 11.10 | 11.10 | 10.83 | 10.84 | 10.83 | qfq | 3,642,305 | 39,776,133 | -2.34% |
| 2025-05-29 | 10.93 | 11.16 | 10.89 | 11.10 | 11.09 | qfq | 3,487,316 | 38,589,182 | 1.56% |
| 2025-05-28 | 11.05 | 11.12 | 10.87 | 10.93 | 10.92 | qfq | 3,045,500 | 33,372,490 | -1.00% |
| 2025-05-27 | 11.00 | 11.08 | 10.87 | 11.04 | 11.03 | qfq | 2,758,600 | 30,279,434 | 0.36% |
| 2025-05-26 | 10.84 | 11.02 | 10.78 | 11.00 | 10.99 | qfq | 3,021,800 | 33,065,884 | 1.66% |
| 2025-05-23 | 11.08 | 11.15 | 10.80 | 10.82 | 10.81 | qfq | 4,931,700 | 54,174,954 | -2.35% |
| 2025-05-22 | 11.20 | 11.29 | 10.99 | 11.08 | 11.07 | qfq | 3,963,211 | 44,133,462 | -1.07% |
| 2025-05-21 | 11.34 | 11.43 | 11.18 | 11.20 | 11.19 | qfq | 4,313,840 | 48,528,222 | -2.10% |
| 2025-05-20 | 11.26 | 11.48 | 11.06 | 11.44 | 11.43 | qfq | 7,894,412 | 89,161,326 | 1.60% |
| 2025-05-19 | 10.90 | 11.51 | 10.80 | 11.26 | 11.25 | qfq | 10,918,600 | 122,329,007 | 3.68% |
| 2025-05-16 | 10.61 | 10.90 | 10.61 | 10.86 | 10.85 | qfq | 4,069,600 | 44,135,998 | 1.12% |
| 2025-05-15 | 10.89 | 10.93 | 10.69 | 10.74 | 10.73 | qfq | 3,441,010 | 37,073,084 | -1.01% |
| 2025-05-14 | 10.83 | 10.92 | 10.69 | 10.85 | 10.84 | qfq | 3,504,500 | 37,798,041 | 0.18% |
| 2025-05-13 | 11.01 | 11.10 | 10.80 | 10.83 | 10.82 | qfq | 3,541,600 | 38,632,278 | -0.73% |
| 2025-05-12 | 11.00 | 11.00 | 10.80 | 10.91 | 10.90 | qfq | 3,387,800 | 36,859,148 | 1.11% |
| 2025-05-09 | 11.07 | 11.13 | 10.79 | 10.79 | 10.78 | qfq | 4,644,500 | 50,594,601 | -2.79% |
| 2025-05-08 | 10.82 | 11.26 | 10.78 | 11.10 | 11.09 | qfq | 7,202,289 | 79,872,820 | 2.87% |
| 2025-05-07 | 10.80 | 10.89 | 10.65 | 10.79 | 10.78 | qfq | 4,850,500 | 52,200,742 | 1.31% |
| 2025-05-06 | 10.38 | 10.66 | 10.30 | 10.65 | 10.64 | qfq | 5,622,500 | 59,363,754 | 4.11% |
| 2025-04-30 | 10.17 | 10.41 | 10.17 | 10.23 | 10.22 | qfq | 3,438,800 | 35,453,751 | 0.00% |
| 2025-04-29 | 9.94 | 10.32 | 9.94 | 10.23 | 10.22 | qfq | 4,292,124 | 43,845,302 | 2.10% |
| 2025-04-28 | 10.47 | 10.47 | 10.01 | 10.02 | 10.01 | qfq | 4,624,481 | 46,763,869 | -3.38% |
| 2025-04-25 | 10.25 | 10.77 | 10.23 | 10.37 | 10.36 | qfq | 6,578,413 | 68,868,718 | 0.58% |
| 2025-04-24 | 10.21 | 10.59 | 10.10 | 10.31 | 10.30 | qfq | 8,636,113 | 89,392,849 | 0.98% |
| 2025-04-23 | 10.25 | 10.33 | 10.16 | 10.21 | 10.20 | qfq | 3,088,700 | 31,626,319 | 0.69% |
| 2025-04-22 | 10.16 | 10.27 | 10.07 | 10.14 | 10.13 | qfq | 3,519,927 | 35,745,691 | -0.20% |
| 2025-04-21 | 9.85 | 10.20 | 9.76 | 10.16 | 10.15 | qfq | 4,129,701 | 41,549,058 | 2.63% |
| 2025-04-18 | 9.88 | 10.14 | 9.83 | 9.90 | 9.89 | qfq | 4,661,100 | 46,233,008 | -1.59% |
| 2025-04-17 | 9.99 | 10.18 | 9.86 | 10.06 | 10.05 | qfq | 2,815,300 | 28,483,987 | 0.00% |
| 2025-04-16 | 10.28 | 10.31 | 9.91 | 10.06 | 10.05 | qfq | 4,199,600 | 42,392,197 | -2.42% |
| 2025-04-15 | 10.39 | 10.48 | 10.23 | 10.31 | 10.30 | qfq | 3,627,200 | 37,399,575 | -0.87% |
| 2025-04-14 | 10.17 | 10.44 | 10.17 | 10.40 | 10.39 | qfq | 4,536,002 | 46,968,272 | 2.97% |
| 2025-04-11 | 10.03 | 10.25 | 9.91 | 10.10 | 10.09 | qfq | 4,098,426 | 41,490,740 | 0.60% |
| 2025-04-10 | 10.05 | 10.31 | 10.03 | 10.04 | 10.03 | qfq | 6,190,700 | 62,876,614 | 1.62% |
| 2025-04-09 | 9.58 | 9.97 | 8.91 | 9.88 | 9.87 | qfq | 9,465,000 | 89,712,687 | 0.51% |
| 2025-04-08 | 9.56 | 10.37 | 9.56 | 9.83 | 9.82 | qfq | 10,971,000 | 108,619,276 | -7.18% |
| 2025-04-07 | 11.30 | 11.30 | 10.59 | 10.59 | 10.58 | qfq | 6,249,200 | 67,092,155 | -10.03% |
| 2025-04-03 | 11.52 | 11.80 | 11.45 | 11.77 | 11.76 | qfq | 4,055,701 | 47,166,846 | 0.68% |
| 2025-04-02 | 11.80 | 11.86 | 11.66 | 11.69 | 11.68 | qfq | 3,452,000 | 40,535,324 | -0.68% |
| 2025-04-01 | 11.63 | 11.99 | 11.63 | 11.77 | 11.76 | qfq | 5,253,100 | 62,129,161 | 1.64% |
| 2025-03-31 | 11.71 | 11.74 | 11.33 | 11.58 | 11.57 | qfq | 4,635,200 | 53,397,061 | -1.36% |
| 2025-03-28 | 11.85 | 11.93 | 11.66 | 11.74 | 11.73 | qfq | 3,745,400 | 44,086,196 | -1.10% |
| 2025-03-27 | 12.30 | 12.30 | 11.78 | 11.87 | 11.86 | qfq | 5,114,500 | 60,960,743 | -1.98% |
| 2025-03-26 | 12.00 | 12.27 | 11.95 | 12.11 | 12.10 | qfq | 6,687,300 | 81,306,676 | 0.92% |
| 2025-03-25 | 11.90 | 12.08 | 11.73 | 12.00 | 11.99 | qfq | 5,808,800 | 69,121,828 | 0.84% |
| 2025-03-24 | 12.21 | 12.27 | 11.64 | 11.90 | 11.89 | qfq | 9,320,727 | 110,717,284 | -2.54% |
| 2025-03-21 | 12.51 | 12.66 | 12.19 | 12.21 | 12.20 | qfq | 9,381,500 | 115,836,240 | -3.02% |
| 2025-03-20 | 12.61 | 13.00 | 12.57 | 12.59 | 12.58 | qfq | 10,985,541 | 140,032,572 | -0.16% |
| 2025-03-19 | 12.95 | 12.95 | 12.57 | 12.61 | 12.60 | qfq | 10,674,200 | 135,111,863 | -2.70% |
| 2025-03-18 | 12.85 | 13.20 | 12.66 | 12.96 | 12.95 | qfq | 14,022,708 | 180,095,369 | 0.86% |
| 2025-03-17 | 12.60 | 13.32 | 12.60 | 12.85 | 12.84 | qfq | 17,581,684 | 228,596,942 | 1.90% |
| 2025-03-14 | 12.81 | 12.82 | 12.35 | 12.61 | 12.60 | qfq | 19,327,320 | 243,213,097 | -1.56% |
| 2025-03-13 | 12.22 | 13.40 | 12.21 | 12.81 | 12.80 | qfq | 29,389,067 | 376,671,743 | 3.98% |
| 2025-03-12 | 12.22 | 12.66 | 12.10 | 12.32 | 12.31 | qfq | 31,900,854 | 393,283,897 | 0.82% |
| 2025-03-11 | 10.98 | 12.22 | 10.91 | 12.22 | 12.21 | qfq | 21,481,101 | 255,385,649 | 9.99% |
| 2025-03-10 | 11.07 | 11.30 | 11.02 | 11.11 | 11.10 | qfq | 9,150,301 | 101,727,571 | -0.36% |
| 2025-03-07 | 11.50 | 12.10 | 11.11 | 11.15 | 11.14 | qfq | 19,803,323 | 228,640,960 | 1.36% |
| 2025-03-06 | 10.78 | 11.06 | 10.70 | 11.00 | 10.99 | qfq | 6,525,080 | 71,339,576 | 2.23% |
| 2025-03-05 | 10.97 | 10.97 | 10.61 | 10.76 | 10.75 | qfq | 6,105,100 | 65,552,406 | -1.91% |
| 2025-03-04 | 10.80 | 11.00 | 10.69 | 10.97 | 10.96 | qfq | 5,162,100 | 56,305,353 | 1.67% |
| 2025-03-03 | 10.82 | 11.07 | 10.76 | 10.79 | 10.78 | qfq | 7,181,500 | 78,452,911 | -0.09% |
| 2025-02-28 | 11.09 | 11.15 | 10.79 | 10.80 | 10.79 | qfq | 6,909,800 | 75,592,185 | -3.40% |
| 2025-02-27 | 11.28 | 11.33 | 10.95 | 11.18 | 11.17 | qfq | 7,155,400 | 79,734,528 | -0.89% |
| 2025-02-26 | 11.17 | 11.34 | 11.05 | 11.28 | 11.27 | qfq | 6,047,004 | 67,824,600 | 1.35% |
| 2025-02-25 | 11.08 | 11.30 | 11.01 | 11.13 | 11.12 | qfq | 5,095,200 | 56,968,764 | -0.27% |
| 2025-02-24 | 11.18 | 11.28 | 11.00 | 11.16 | 11.15 | qfq | 5,847,100 | 65,089,860 | 0.36% |
| 2025-02-21 | 11.25 | 11.30 | 11.00 | 11.12 | 11.11 | qfq | 6,589,800 | 73,008,020 | -1.51% |
| 2025-02-20 | 11.22 | 11.33 | 11.12 | 11.29 | 11.28 | qfq | 3,637,883 | 40,903,284 | 0.62% |
| 2025-02-19 | 11.18 | 11.29 | 10.90 | 11.22 | 11.21 | qfq | 4,642,000 | 51,817,968 | 2.47% |
| 2025-02-18 | 11.39 | 11.39 | 10.92 | 10.95 | 10.94 | qfq | 5,790,700 | 64,535,851 | -3.86% |
| 2025-02-17 | 11.49 | 11.49 | 11.30 | 11.39 | 11.38 | qfq | 4,116,900 | 46,886,413 | 0.71% |
| 2025-02-14 | 11.29 | 11.43 | 11.26 | 11.31 | 11.30 | qfq | 3,692,400 | 41,843,242 | -0.35% |
| 2025-02-13 | 11.62 | 11.65 | 11.33 | 11.35 | 11.34 | qfq | 4,205,641 | 48,134,789 | -1.39% |
| 2025-02-12 | 11.48 | 11.76 | 11.35 | 11.51 | 11.50 | qfq | 6,373,200 | 73,324,095 | 1.59% |
| 2025-02-11 | 11.62 | 11.63 | 11.25 | 11.33 | 11.32 | qfq | 4,332,500 | 49,082,644 | -1.39% |
| 2025-02-10 | 11.28 | 11.49 | 11.21 | 11.49 | 11.48 | qfq | 4,923,000 | 55,953,113 | 2.96% |
| 2025-02-07 | 11.21 | 11.34 | 11.04 | 11.16 | 11.15 | qfq | 5,632,900 | 63,160,908 | 0.09% |
| 2025-02-06 | 10.88 | 11.15 | 10.79 | 11.15 | 11.14 | qfq | 4,079,000 | 44,890,152 | 2.48% |
| 2025-02-05 | 10.89 | 10.93 | 10.61 | 10.88 | 10.87 | qfq | 3,624,200 | 39,248,509 | 2.64% |
| 2025-01-27 | 10.90 | 10.98 | 10.57 | 10.60 | 10.59 | qfq | 3,458,200 | 37,281,639 | -0.93% |
| 2025-01-24 | 10.60 | 10.76 | 10.51 | 10.70 | 10.69 | qfq | 4,004,300 | 42,601,293 | 0.66% |
| 2025-01-23 | 10.71 | 10.95 | 10.58 | 10.63 | 10.62 | qfq | 4,823,200 | 51,965,157 | 0.66% |
| 2025-01-22 | 10.75 | 10.76 | 10.51 | 10.56 | 10.55 | qfq | 3,307,200 | 35,052,311 | -1.86% |
| 2025-01-21 | 11.14 | 11.20 | 10.65 | 10.76 | 10.75 | qfq | 4,873,800 | 52,653,159 | -2.98% |
| 2025-01-20 | 10.88 | 11.16 | 10.66 | 11.09 | 11.08 | qfq | 4,583,600 | 50,349,722 | 1.84% |
| 2025-01-17 | 10.98 | 11.10 | 10.83 | 10.89 | 10.88 | qfq | 3,534,800 | 38,571,913 | -1.45% |
| 2025-01-16 | 11.09 | 11.25 | 10.90 | 11.05 | 11.04 | qfq | 4,151,800 | 46,032,666 | 0.91% |
| 2025-01-15 | 11.00 | 11.15 | 10.91 | 10.95 | 10.94 | qfq | 3,842,400 | 42,252,000 | -0.64% |
| 2025-01-14 | 10.48 | 11.03 | 10.44 | 11.02 | 11.01 | qfq | 4,467,000 | 48,275,962 | 5.45% |
| 2025-01-13 | 10.18 | 10.50 | 10.01 | 10.45 | 10.44 | qfq | 4,044,701 | 41,802,942 | 0.48% |
| 2025-01-10 | 11.02 | 11.03 | 10.35 | 10.40 | 10.39 | qfq | 4,711,300 | 50,469,757 | -5.54% |
| 2025-01-09 | 11.05 | 11.19 | 10.95 | 11.01 | 11.00 | qfq | 2,910,046 | 32,244,208 | 0.00% |
| 2025-01-08 | 10.97 | 11.04 | 10.60 | 11.01 | 11.00 | qfq | 4,506,200 | 48,998,943 | 0.09% |
| 2025-01-07 | 10.86 | 11.00 | 10.69 | 11.00 | 10.99 | qfq | 5,169,200 | 56,347,653 | 2.61% |
| 2025-01-06 | 10.51 | 10.82 | 10.18 | 10.72 | 10.71 | qfq | 4,785,326 | 50,645,084 | 0.66% |
| 2025-01-03 | 11.22 | 11.30 | 10.58 | 10.65 | 10.64 | qfq | 6,391,369 | 69,274,060 | -5.00% |
| 2025-01-02 | 11.57 | 11.70 | 11.10 | 11.21 | 11.20 | qfq | 5,506,400 | 62,846,316 | -3.03% |
| 2024-12-31 | 11.97 | 12.13 | 11.50 | 11.56 | 11.55 | qfq | 6,007,000 | 70,561,079 | -3.59% |
| 2024-12-30 | 12.21 | 12.30 | 11.82 | 11.99 | 11.98 | qfq | 4,323,900 | 51,821,569 | -1.72% |
| 2024-12-27 | 12.10 | 12.39 | 12.03 | 12.20 | 12.19 | qfq | 4,488,200 | 55,007,472 | 0.00% |
| 2024-12-26 | 12.30 | 12.53 | 12.12 | 12.20 | 12.19 | qfq | 6,852,800 | 84,316,921 | -1.69% |
| 2024-12-25 | 12.83 | 12.85 | 12.17 | 12.41 | 12.40 | qfq | 5,644,200 | 70,002,083 | -2.59% |
| 2024-12-24 | 12.59 | 12.95 | 12.38 | 12.74 | 12.73 | qfq | 6,997,594 | 88,460,875 | 1.51% |
| 2024-12-23 | 13.55 | 13.58 | 12.47 | 12.55 | 12.54 | qfq | 11,450,910 | 147,389,414 | -7.58% |
| 2024-12-20 | 13.55 | 14.00 | 13.55 | 13.58 | 13.57 | qfq | 8,805,500 | 121,502,581 | -0.15% |
| 2024-12-19 | 13.83 | 13.96 | 13.40 | 13.60 | 13.59 | qfq | 10,529,200 | 143,329,314 | -2.86% |
| 2024-12-18 | 13.70 | 14.22 | 13.51 | 14.00 | 13.99 | qfq | 13,507,600 | 188,421,908 | 3.09% |
| 2024-12-17 | 13.88 | 13.92 | 13.18 | 13.58 | 13.57 | qfq | 11,402,667 | 154,221,047 | -2.37% |
| 2024-12-16 | 14.03 | 14.18 | 13.81 | 13.91 | 13.90 | qfq | 7,730,369 | 108,272,953 | -1.14% |
| 2024-12-13 | 14.17 | 14.35 | 13.99 | 14.07 | 14.06 | qfq | 11,606,611 | 163,934,972 | -1.40% |
| 2024-12-12 | 13.52 | 14.68 | 13.50 | 14.27 | 14.26 | qfq | 19,556,580 | 277,729,813 | 5.00% |
| 2024-12-11 | 13.12 | 13.81 | 13.05 | 13.59 | 13.58 | qfq | 12,733,300 | 172,053,081 | 3.90% |
| 2024-12-10 | 13.48 | 13.58 | 13.05 | 13.08 | 13.07 | qfq | 6,629,534 | 87,822,751 | -0.23% |
| 2024-12-09 | 12.99 | 13.15 | 12.92 | 13.11 | 13.10 | qfq | 5,314,600 | 69,267,582 | 0.08% |
| 2024-12-06 | 12.87 | 13.25 | 12.72 | 13.10 | 13.09 | qfq | 7,759,634 | 100,844,311 | 1.79% |
| 2024-12-05 | 12.50 | 12.90 | 12.50 | 12.87 | 12.86 | qfq | 4,913,700 | 62,886,437 | 1.74% |
| 2024-12-04 | 12.87 | 12.87 | 12.56 | 12.65 | 12.64 | qfq | 5,407,600 | 68,878,784 | -1.71% |
| 2024-12-03 | 12.93 | 13.09 | 12.73 | 12.87 | 12.86 | qfq | 5,728,800 | 73,712,393 | -0.16% |
| 2024-12-02 | 12.73 | 12.89 | 12.67 | 12.89 | 12.88 | qfq | 6,199,200 | 79,411,350 | 1.50% |
| 2024-11-29 | 12.56 | 12.78 | 12.34 | 12.70 | 12.69 | qfq | 5,863,076 | 73,830,899 | 1.20% |
| 2024-11-28 | 12.65 | 12.79 | 12.51 | 12.55 | 12.54 | qfq | 5,040,101 | 63,734,586 | -0.63% |
| 2024-11-27 | 12.50 | 12.64 | 12.12 | 12.63 | 12.62 | qfq | 5,795,000 | 71,788,260 | 0.48% |
| 2024-11-26 | 12.74 | 12.77 | 12.51 | 12.57 | 12.56 | qfq | 3,983,600 | 50,315,711 | -1.18% |
| 2024-11-25 | 12.49 | 12.76 | 12.36 | 12.72 | 12.71 | qfq | 5,731,500 | 72,126,850 | 2.50% |
| 2024-11-22 | 13.05 | 13.07 | 12.39 | 12.41 | 12.40 | qfq | 7,069,800 | 90,205,733 | -4.90% |
| 2024-11-21 | 13.10 | 13.25 | 12.87 | 13.05 | 13.04 | qfq | 6,593,900 | 86,029,459 | -0.99% |
| 2024-11-20 | 13.08 | 13.24 | 13.01 | 13.18 | 13.17 | qfq | 6,371,950 | 83,697,484 | 0.76% |
| 2024-11-19 | 12.78 | 13.08 | 12.60 | 13.08 | 13.07 | qfq | 6,459,400 | 82,935,337 | 2.35% |
| 2024-11-18 | 13.50 | 13.64 | 12.60 | 12.78 | 12.77 | qfq | 10,000,250 | 129,109,707 | -5.61% |
| 2024-11-15 | 13.87 | 14.26 | 13.52 | 13.54 | 13.53 | qfq | 8,015,400 | 111,448,923 | -2.45% |
| 2024-11-14 | 14.60 | 14.88 | 13.86 | 13.88 | 13.87 | qfq | 10,797,701 | 154,029,167 | -5.77% |
| 2024-11-13 | 14.30 | 14.80 | 14.30 | 14.73 | 14.72 | qfq | 9,688,945 | 140,968,344 | 2.29% |
| 2024-11-12 | 14.60 | 15.10 | 14.20 | 14.40 | 14.39 | qfq | 14,331,715 | 211,064,819 | -0.69% |
| 2024-11-11 | 14.27 | 14.57 | 14.16 | 14.50 | 14.49 | qfq | 8,776,022 | 126,205,223 | 1.26% |
| 2024-11-08 | 14.50 | 14.67 | 14.25 | 14.32 | 14.31 | qfq | 10,833,201 | 156,420,513 | -0.21% |
| 2024-11-07 | 13.95 | 14.35 | 13.84 | 14.35 | 14.34 | qfq | 8,618,764 | 122,599,645 | 2.21% |
| 2024-11-06 | 13.99 | 14.33 | 13.92 | 14.04 | 14.03 | qfq | 9,503,002 | 134,207,091 | 0.36% |
| 2024-11-05 | 13.75 | 14.04 | 13.65 | 13.99 | 13.98 | qfq | 8,151,500 | 113,201,476 | 1.52% |
| 2024-11-04 | 13.35 | 13.79 | 13.20 | 13.78 | 13.77 | qfq | 6,834,401 | 93,235,228 | 3.22% |
| 2024-11-01 | 14.13 | 14.18 | 13.30 | 13.35 | 13.34 | qfq | 11,682,820 | 158,823,899 | -5.52% |
| 2024-10-31 | 14.30 | 14.50 | 14.00 | 14.13 | 14.12 | qfq | 8,828,670 | 125,321,649 | -0.91% |
| 2024-10-30 | 14.50 | 14.63 | 14.02 | 14.26 | 14.25 | qfq | 11,915,500 | 170,159,630 | -2.86% |
| 2024-10-29 | 15.09 | 15.33 | 14.62 | 14.68 | 14.67 | qfq | 14,279,573 | 212,741,679 | -2.72% |
| 2024-10-28 | 14.73 | 15.20 | 14.73 | 15.09 | 15.08 | qfq | 9,181,812 | 137,938,116 | 2.44% |
| 2024-10-25 | 14.40 | 14.97 | 14.40 | 14.73 | 14.72 | qfq | 8,958,120 | 131,617,168 | 2.29% |
| 2024-10-24 | 14.56 | 14.67 | 14.31 | 14.40 | 14.39 | qfq | 7,570,331 | 109,447,672 | -1.50% |
| 2024-10-23 | 14.77 | 15.07 | 14.54 | 14.62 | 14.61 | qfq | 10,623,110 | 157,140,951 | -1.15% |
| 2024-10-22 | 14.79 | 15.10 | 14.35 | 14.79 | 14.78 | qfq | 11,739,477 | 173,182,565 | -0.87% |
| 2024-10-21 | 14.76 | 15.20 | 14.75 | 14.92 | 14.91 | qfq | 10,724,564 | 160,597,488 | 1.15% |
| 2024-10-18 | 14.38 | 14.98 | 14.30 | 14.75 | 14.74 | qfq | 10,757,574 | 158,065,977 | 2.86% |
| 2024-10-17 | 14.55 | 14.85 | 14.32 | 14.34 | 14.33 | qfq | 7,175,800 | 104,601,588 | -1.44% |
| 2024-10-16 | 14.27 | 14.79 | 14.21 | 14.55 | 14.54 | qfq | 8,386,200 | 122,074,221 | 0.62% |
| 2024-10-15 | 14.93 | 15.05 | 14.43 | 14.46 | 14.45 | qfq | 7,987,884 | 117,783,083 | -2.36% |
| 2024-10-14 | 14.34 | 14.89 | 14.16 | 14.81 | 14.80 | qfq | 8,859,015 | 129,250,135 | 3.21% |
| 2024-10-11 | 15.36 | 15.48 | 14.16 | 14.35 | 14.34 | qfq | 12,375,795 | 181,059,112 | -5.65% |
| 2024-10-10 | 15.00 | 15.74 | 14.89 | 15.21 | 15.20 | qfq | 15,334,201 | 235,601,691 | 2.98% |
| 2024-10-09 | 15.90 | 16.11 | 14.75 | 14.77 | 14.76 | qfq | 20,673,670 | 319,766,280 | -9.88% |
| 2024-10-08 | 17.18 | 17.18 | 15.50 | 16.39 | 16.38 | qfq | 25,938,624 | 423,775,840 | 4.93% |
| 2024-09-30 | 15.51 | 15.80 | 14.55 | 15.62 | 15.61 | qfq | 24,740,189 | 378,900,600 | 7.87% |
| 2024-09-27 | 14.04 | 14.64 | 13.93 | 14.48 | 14.47 | qfq | 10,530,598 | 150,378,153 | 4.55% |
| 2024-09-26 | 13.56 | 13.86 | 13.49 | 13.85 | 13.84 | qfq | 10,416,900 | 142,334,492 | 1.69% |
| 2024-09-25 | 13.37 | 14.06 | 13.20 | 13.62 | 13.61 | qfq | 15,927,074 | 217,620,129 | 1.79% |
| 2024-09-24 | 12.82 | 13.41 | 12.82 | 13.38 | 13.37 | qfq | 12,716,405 | 167,137,447 | 4.86% |
| 2024-09-23 | 13.21 | 13.22 | 12.74 | 12.76 | 12.75 | qfq | 10,078,305 | 130,201,648 | -3.41% |
| 2024-09-20 | 12.98 | 13.29 | 12.81 | 13.21 | 13.20 | qfq | 13,663,701 | 179,267,910 | 2.40% |
| 2024-09-19 | 12.52 | 13.04 | 12.35 | 12.90 | 12.89 | qfq | 12,024,235 | 154,239,736 | 4.54% |
| 2024-09-18 | 12.46 | 12.61 | 12.09 | 12.34 | 12.33 | qfq | 7,507,101 | 92,189,580 | -1.04% |
| 2024-09-13 | 12.78 | 13.10 | 12.47 | 12.47 | 12.46 | qfq | 10,955,900 | 139,341,708 | -1.97% |
| 2024-09-12 | 12.48 | 12.93 | 12.48 | 12.72 | 12.71 | qfq | 7,479,998 | 95,625,346 | 1.11% |
| 2024-09-11 | 12.88 | 12.88 | 12.54 | 12.58 | 12.57 | qfq | 6,576,200 | 83,196,147 | -2.56% |
| 2024-09-10 | 12.74 | 13.06 | 12.53 | 12.91 | 12.90 | qfq | 11,153,059 | 142,793,347 | 2.46% |
| 2024-09-09 | 12.51 | 12.73 | 12.34 | 12.60 | 12.59 | qfq | 6,450,521 | 81,032,791 | 0.48% |
| 2024-09-06 | 12.75 | 12.90 | 12.47 | 12.54 | 12.53 | qfq | 8,269,900 | 104,822,662 | -2.64% |
| 2024-09-05 | 12.75 | 12.94 | 12.71 | 12.88 | 12.87 | qfq | 8,350,845 | 107,167,778 | 1.42% |
| 2024-09-04 | 12.80 | 12.90 | 12.61 | 12.70 | 12.69 | qfq | 10,835,002 | 138,043,042 | -1.70% |
| 2024-09-03 | 12.81 | 13.13 | 12.57 | 12.92 | 12.91 | qfq | 17,986,242 | 231,413,672 | -0.23% |
| 2024-09-02 | 12.88 | 13.68 | 12.76 | 12.95 | 12.94 | qfq | 29,258,811 | 385,103,997 | 2.61% |
| 2024-08-30 | 11.85 | 12.97 | 11.85 | 12.62 | 12.61 | qfq | 26,077,828 | 328,123,855 | 7.04% |
| 2024-08-29 | 11.49 | 11.92 | 11.21 | 11.79 | 11.78 | qfq | 13,864,813 | 161,221,159 | 2.79% |
| 2024-08-28 | 11.31 | 12.11 | 11.19 | 11.47 | 11.46 | qfq | 14,282,612 | 165,953,213 | 1.33% |
| 2024-08-27 | 11.81 | 11.89 | 11.28 | 11.32 | 11.31 | qfq | 14,056,602 | 161,912,385 | -4.87% |
| 2024-08-26 | 12.12 | 12.18 | 11.72 | 11.90 | 11.89 | qfq | 16,738,101 | 198,318,561 | -3.49% |
| 2024-08-23 | 12.84 | 12.96 | 12.01 | 12.33 | 12.32 | qfq | 27,794,804 | 343,137,678 | -3.45% |
| 2024-08-22 | 11.48 | 12.77 | 11.41 | 12.77 | 12.76 | qfq | 14,678,200 | 181,166,942 | 9.99% |
| 2024-08-21 | 11.31 | 11.71 | 11.27 | 11.61 | 11.60 | qfq | 6,277,085 | 72,683,042 | 1.84% |
| 2024-08-20 | 11.64 | 11.80 | 11.25 | 11.40 | 11.39 | qfq | 5,776,800 | 65,733,249 | -2.06% |
| 2024-08-19 | 11.31 | 11.80 | 11.15 | 11.64 | 11.63 | qfq | 7,623,858 | 87,909,988 | 2.83% |
| 2024-08-16 | 11.60 | 11.75 | 11.30 | 11.32 | 11.31 | qfq | 4,176,000 | 47,869,197 | -2.83% |
| 2024-08-15 | 11.47 | 11.82 | 11.26 | 11.65 | 11.64 | qfq | 5,505,399 | 63,746,996 | 1.30% |
| 2024-08-14 | 11.75 | 11.86 | 11.50 | 11.50 | 11.49 | qfq | 3,571,900 | 41,507,741 | -2.04% |
| 2024-08-13 | 11.61 | 11.76 | 11.43 | 11.74 | 11.73 | qfq | 3,804,499 | 44,139,447 | 1.21% |
| 2024-08-12 | 11.88 | 11.99 | 11.55 | 11.60 | 11.59 | qfq | 4,723,301 | 55,150,343 | -1.44% |
| 2024-08-09 | 12.21 | 12.32 | 11.77 | 11.77 | 11.76 | qfq | 5,666,162 | 67,719,348 | -2.89% |
| 2024-08-08 | 12.15 | 12.31 | 11.87 | 12.12 | 12.11 | qfq | 6,987,501 | 84,412,259 | -1.54% |
| 2024-08-07 | 12.50 | 12.60 | 12.30 | 12.31 | 12.30 | qfq | 6,497,500 | 80,638,008 | -2.15% |
| 2024-08-06 | 12.59 | 12.74 | 12.36 | 12.58 | 12.57 | qfq | 7,413,000 | 92,707,449 | 1.86% |
| 2024-08-05 | 12.70 | 13.15 | 12.28 | 12.35 | 12.34 | qfq | 11,887,354 | 151,142,504 | -4.71% |
| 2024-08-02 | 12.74 | 13.48 | 12.64 | 12.96 | 12.95 | qfq | 15,615,500 | 204,959,050 | 0.93% |
| 2024-08-01 | 12.38 | 13.07 | 12.38 | 12.84 | 12.83 | qfq | 12,117,200 | 155,002,204 | 3.38% |
| 2024-07-31 | 12.13 | 12.58 | 12.06 | 12.42 | 12.41 | qfq | 9,648,500 | 119,538,347 | 3.07% |
| 2024-07-30 | 12.12 | 12.15 | 11.82 | 12.05 | 12.04 | qfq | 4,859,600 | 58,265,751 | -0.58% |
| 2024-07-29 | 11.93 | 12.24 | 11.91 | 12.12 | 12.11 | qfq | 6,152,254 | 74,236,341 | 2.19% |
| 2024-07-26 | 11.61 | 11.98 | 11.60 | 11.86 | 11.85 | qfq | 4,550,300 | 53,915,955 | 2.07% |
| 2024-07-25 | 11.50 | 11.90 | 11.36 | 11.62 | 11.61 | qfq | 6,396,299 | 74,526,141 | 0.78% |
| 2024-07-24 | 11.81 | 11.98 | 11.52 | 11.53 | 11.52 | qfq | 6,218,800 | 72,884,360 | -2.86% |
| 2024-07-23 | 12.29 | 12.46 | 11.87 | 11.87 | 11.86 | qfq | 6,376,600 | 77,407,216 | -3.89% |
| 2024-07-22 | 12.17 | 12.55 | 12.01 | 12.35 | 12.34 | qfq | 7,142,716 | 87,858,890 | 1.56% |
| 2024-07-19 | 12.12 | 12.36 | 11.83 | 12.16 | 12.15 | qfq | 7,231,747 | 87,806,402 | 0.41% |
| 2024-07-18 | 12.08 | 12.36 | 11.64 | 12.11 | 12.10 | qfq | 10,890,736 | 131,539,265 | -4.65% |
| 2024-07-17 | 13.15 | 13.20 | 12.70 | 12.70 | 12.69 | qfq | 5,347,400 | 68,804,438 | -3.13% |
| 2024-07-16 | 13.28 | 13.38 | 13.00 | 13.11 | 13.10 | qfq | 3,460,500 | 45,428,576 | -1.43% |
| 2024-07-15 | 13.60 | 13.60 | 13.24 | 13.30 | 13.29 | qfq | 3,671,901 | 49,010,632 | -2.35% |
| 2024-07-12 | 13.96 | 13.98 | 13.55 | 13.62 | 13.61 | qfq | 4,751,200 | 65,170,583 | -1.45% |
| 2024-07-11 | 13.39 | 14.00 | 13.37 | 13.82 | 13.81 | qfq | 7,419,200 | 101,490,165 | 5.34% |
| 2024-07-10 | 13.38 | 13.48 | 13.08 | 13.12 | 13.11 | qfq | 5,305,000 | 70,446,889 | -1.28% |
| 2024-07-09 | 12.96 | 13.35 | 12.65 | 13.29 | 13.28 | qfq | 7,163,601 | 93,324,453 | 2.23% |
| 2024-07-08 | 13.45 | 13.45 | 12.93 | 13.00 | 12.99 | qfq | 5,370,800 | 70,153,340 | -3.35% |
| 2024-07-05 | 13.18 | 13.59 | 12.90 | 13.45 | 13.44 | qfq | 6,201,500 | 82,617,464 | 1.97% |
| 2024-07-04 | 13.55 | 13.70 | 13.15 | 13.19 | 13.18 | qfq | 6,750,600 | 90,172,503 | -3.30% |
| 2024-07-03 | 13.94 | 14.03 | 13.60 | 13.64 | 13.63 | qfq | 5,638,600 | 77,578,397 | -1.87% |
| 2024-07-02 | 14.07 | 14.25 | 13.81 | 13.90 | 13.89 | qfq | 5,518,900 | 77,499,431 | -1.07% |
| 2024-07-01 | 13.98 | 14.17 | 13.73 | 14.05 | 14.04 | qfq | 6,134,010 | 85,420,490 | 0.50% |
| 2024-06-28 | 14.09 | 14.56 | 13.94 | 13.98 | 13.97 | qfq | 9,572,366 | 136,192,922 | -0.57% |
| 2024-06-27 | 14.81 | 14.87 | 14.03 | 14.06 | 14.05 | qfq | 8,072,800 | 115,685,423 | -5.13% |
| 2024-06-26 | 13.98 | 14.89 | 13.76 | 14.82 | 14.81 | qfq | 9,981,582 | 143,878,397 | 5.78% |
| 2024-06-25 | 14.33 | 14.49 | 13.81 | 14.01 | 14.00 | qfq | 7,118,500 | 100,352,587 | -1.89% |
| 2024-06-24 | 14.80 | 14.90 | 14.09 | 14.28 | 14.27 | qfq | 9,821,600 | 141,156,803 | -4.35% |
| 2024-06-21 | 14.93 | 15.16 | 14.71 | 14.93 | 14.92 | qfq | 7,249,700 | 108,584,354 | -0.13% |
| 2024-06-20 | 15.55 | 15.69 | 14.93 | 14.95 | 14.94 | qfq | 9,831,800 | 149,124,817 | -3.86% |
| 2024-06-19 | 15.97 | 16.04 | 15.50 | 15.55 | 15.54 | qfq | 7,984,800 | 125,370,354 | -2.63% |
| 2024-06-18 | 15.73 | 16.29 | 15.68 | 15.97 | 15.96 | qfq | 9,873,400 | 158,219,160 | 2.37% |
| 2024-06-17 | 15.85 | 15.91 | 15.59 | 15.60 | 15.59 | qfq | 9,977,400 | 156,701,210 | -1.76% |
| 2024-06-14 | 16.30 | 16.30 | 15.86 | 15.88 | 15.87 | qfq | 11,062,005 | 177,323,287 | -1.61% |
| 2024-06-13 | 15.95 | 16.55 | 15.95 | 16.14 | 16.13 | qfq | 16,780,713 | 271,623,182 | 1.19% |
| 2024-06-12 | 15.08 | 16.09 | 15.02 | 15.95 | 15.94 | qfq | 18,671,401 | 293,389,453 | 5.77% |
| 2024-06-11 | 15.22 | 15.49 | 14.84 | 15.08 | 15.07 | qfq | 17,158,973 | 259,507,677 | -0.92% |
| 2024-06-07 | 14.12 | 15.22 | 14.12 | 15.22 | 15.21 | qfq | 18,764,279 | 276,829,294 | 9.97% |
| 2024-06-06 | 14.57 | 14.68 | 13.64 | 13.84 | 13.83 | qfq | 19,385,342 | 271,732,767 | -5.46% |
| 2024-06-05 | 15.09 | 15.40 | 14.57 | 14.64 | 14.63 | qfq | 15,257,469 | 228,366,671 | -4.06% |
| 2024-06-04 | 16.40 | 16.42 | 14.86 | 15.26 | 15.25 | qfq | 27,317,104 | 421,522,058 | -6.67% |
| 2024-06-03 | 18.00 | 18.06 | 16.24 | 16.35 | 16.34 | qfq | 24,082,003 | 404,703,947 | -9.37% |
| 2024-05-31 | 17.94 | 18.26 | 17.83 | 18.04 | 18.02 | qfq | 5,935,745 | 107,109,415 | 0.50% |
| 2024-05-30 | 18.50 | 18.53 | 17.93 | 17.95 | 17.93 | qfq | 7,904,500 | 143,799,899 | -3.86% |
| 2024-05-29 | 18.57 | 18.75 | 18.38 | 18.67 | 18.65 | qfq | 5,952,900 | 110,401,887 | 0.54% |
| 2024-05-28 | 18.81 | 19.16 | 18.52 | 18.57 | 18.55 | qfq | 8,542,155 | 160,536,261 | -1.80% |
| 2024-05-27 | 19.60 | 19.78 | 18.60 | 18.91 | 18.89 | qfq | 11,368,242 | 215,634,732 | -3.37% |
| 2024-05-24 | 19.35 | 19.82 | 19.08 | 19.57 | 19.55 | qfq | 10,272,920 | 200,645,611 | 0.72% |
| 2024-05-23 | 20.37 | 20.54 | 19.42 | 19.43 | 19.41 | qfq | 14,386,872 | 284,217,738 | -5.91% |
| 2024-05-22 | 20.53 | 21.08 | 20.36 | 20.65 | 20.63 | qfq | 9,173,433 | 189,372,415 | -0.58% |
| 2024-05-21 | 21.65 | 21.77 | 20.75 | 20.77 | 20.75 | qfq | 9,393,445 | 198,844,679 | -4.15% |
| 2024-05-20 | 21.35 | 21.99 | 21.00 | 21.67 | 21.65 | qfq | 13,478,028 | 289,706,096 | 0.93% |
| 2024-05-17 | 21.30 | 21.87 | 21.15 | 21.47 | 21.45 | qfq | 11,578,125 | 248,482,731 | 0.56% |
| 2024-05-16 | 22.57 | 22.57 | 21.25 | 21.35 | 21.33 | qfq | 17,811,800 | 386,702,000 | -1.61% |
| 2024-05-15 | 19.89 | 21.70 | 19.89 | 21.70 | 21.68 | qfq | 22,496,068 | 472,772,021 | 9.98% |
| 2024-05-14 | 19.69 | 20.08 | 19.22 | 19.73 | 19.71 | qfq | 14,921,986 | 292,246,892 | -0.20% |
| 2024-05-13 | 20.08 | 21.04 | 19.56 | 19.77 | 19.75 | qfq | 17,917,642 | 364,050,066 | -2.99% |
| 2024-05-10 | 21.87 | 22.10 | 20.10 | 20.38 | 20.36 | qfq | 25,273,480 | 529,919,565 | -7.91% |
| 2024-05-09 | 23.37 | 23.37 | 22.10 | 22.13 | 22.11 | qfq | 16,911,285 | 382,344,841 | -4.78% |
| 2024-05-08 | 23.81 | 23.81 | 22.30 | 23.24 | 23.22 | qfq | 12,008,700 | 279,369,759 | -2.96% |
| 2024-05-07 | 23.85 | 24.16 | 23.61 | 23.95 | 23.93 | qfq | 8,596,923 | 205,242,721 | 0.04% |
| 2024-05-06 | 24.55 | 24.63 | 23.80 | 23.94 | 23.92 | qfq | 9,517,774 | 228,963,845 | -1.89% |
| 2024-04-30 | 24.95 | 25.38 | 23.60 | 24.40 | 24.38 | qfq | 19,909,050 | 485,315,591 | -2.20% |
| 2024-04-29 | 23.50 | 25.00 | 23.10 | 24.95 | 24.93 | qfq | 22,058,842 | 536,519,363 | 5.05% |
| 2024-04-26 | 24.00 | 24.09 | 23.50 | 23.75 | 23.73 | qfq | 14,697,343 | 350,099,941 | -0.08% |
| 2024-04-25 | 24.00 | 24.18 | 23.30 | 23.77 | 23.75 | qfq | 10,660,362 | 253,991,695 | -1.33% |
| 2024-04-24 | 23.70 | 24.24 | 22.51 | 24.09 | 24.07 | qfq | 15,680,179 | 368,623,704 | 1.09% |
| 2024-04-23 | 23.80 | 24.80 | 23.61 | 23.83 | 23.81 | qfq | 17,327,635 | 419,367,563 | 1.49% |
| 2024-04-22 | 23.52 | 23.90 | 23.18 | 23.48 | 23.46 | qfq | 9,033,755 | 213,006,545 | 0.09% |
| 2024-04-19 | 23.45 | 24.02 | 23.10 | 23.46 | 23.44 | qfq | 14,198,634 | 334,182,152 | -0.38% |
| 2024-04-18 | 22.50 | 24.60 | 22.45 | 23.55 | 23.53 | qfq | 19,995,530 | 471,929,165 | 4.20% |
| 2024-04-17 | 22.01 | 23.07 | 21.58 | 22.60 | 22.58 | qfq | 13,536,234 | 305,505,894 | 2.73% |
| 2024-04-16 | 22.56 | 22.73 | 20.72 | 22.00 | 21.98 | qfq | 16,883,760 | 366,469,162 | -3.00% |
| 2024-04-15 | 23.88 | 24.09 | 21.60 | 22.68 | 22.66 | qfq | 18,230,295 | 413,485,177 | -4.51% |
| 2024-04-12 | 21.90 | 24.11 | 21.83 | 23.75 | 23.73 | qfq | 21,047,465 | 491,038,755 | 7.91% |
| 2024-04-11 | 21.00 | 22.65 | 21.00 | 22.01 | 21.99 | qfq | 14,327,455 | 316,503,001 | 3.04% |
| 2024-04-10 | 23.37 | 23.76 | 21.36 | 21.36 | 21.34 | qfq | 26,651,489 | 588,453,887 | -9.99% |
| 2024-04-09 | 23.10 | 24.50 | 23.10 | 23.73 | 23.71 | qfq | 18,133,746 | 431,464,937 | 1.37% |
| 2024-04-08 | 23.48 | 25.04 | 23.23 | 23.41 | 23.39 | qfq | 24,823,903 | 597,991,873 | -1.97% |
| 2024-04-03 | 22.25 | 24.09 | 22.00 | 23.88 | 23.86 | qfq | 36,806,569 | 859,007,890 | 9.04% |
| 2024-04-02 | 21.88 | 22.09 | 21.12 | 21.90 | 21.88 | qfq | 12,285,709 | 266,221,559 | 0.60% |
| 2024-04-01 | 21.80 | 22.33 | 21.62 | 21.77 | 21.75 | qfq | 11,202,781 | 244,398,243 | -1.00% |
| 2024-03-29 | 22.20 | 22.38 | 21.36 | 21.99 | 21.97 | qfq | 18,206,573 | 398,539,549 | 0.05% |
| 2024-03-28 | 20.51 | 22.20 | 20.06 | 21.98 | 21.96 | qfq | 20,116,677 | 431,038,387 | 8.22% |
| 2024-03-27 | 20.91 | 21.25 | 20.12 | 20.31 | 20.29 | qfq | 17,612,562 | 364,818,629 | -1.88% |
| 2024-03-26 | 20.01 | 21.33 | 19.13 | 20.70 | 20.68 | qfq | 23,494,133 | 472,254,045 | 3.45% |
| 2024-03-25 | 21.19 | 21.77 | 20.00 | 20.01 | 19.99 | qfq | 16,523,341 | 346,989,047 | -6.36% |
| 2024-03-22 | 21.61 | 22.02 | 20.88 | 21.37 | 21.35 | qfq | 22,395,008 | 481,126,431 | -2.06% |
| 2024-03-21 | 22.37 | 22.60 | 21.30 | 21.82 | 21.80 | qfq | 28,466,970 | 625,361,701 | -2.98% |
| 2024-03-20 | 22.99 | 23.71 | 21.08 | 22.49 | 22.47 | qfq | 37,555,331 | 849,758,646 | -0.57% |
| 2024-03-19 | 20.77 | 22.62 | 20.51 | 22.62 | 22.60 | qfq | 36,751,638 | 796,217,612 | 10.02% |
| 2024-03-18 | 19.18 | 20.68 | 19.18 | 20.56 | 20.54 | qfq | 31,280,535 | 631,835,359 | 8.78% |
| 2024-03-15 | 19.29 | 20.07 | 18.64 | 18.90 | 18.88 | qfq | 31,013,751 | 600,247,419 | -3.96% |
| 2024-03-14 | 18.00 | 20.24 | 17.22 | 19.68 | 19.66 | qfq | 50,465,124 | 935,316,436 | 6.96% |
| 2024-03-13 | 18.39 | 19.00 | 17.57 | 18.40 | 18.38 | qfq | 39,033,684 | 715,611,149 | -1.92% |
| 2024-03-12 | 22.00 | 22.70 | 18.58 | 18.76 | 18.74 | qfq | 58,716,560 | 1,188,852,039 | -9.11% |
| 2024-03-11 | 19.50 | 20.64 | 18.70 | 20.64 | 20.62 | qfq | 19,842,274 | 395,424,414 | 10.02% |
| 2024-03-08 | 16.99 | 18.76 | 16.64 | 18.76 | 18.74 | qfq | 24,428,281 | 441,051,577 | 10.03% |
| 2024-03-07 | 15.98 | 17.20 | 15.38 | 17.05 | 17.04 | qfq | 22,706,207 | 370,549,125 | 7.23% |
| 2024-03-06 | 15.20 | 17.30 | 15.20 | 15.90 | 15.89 | qfq | 21,219,476 | 343,027,470 | 0.57% |
| 2024-03-05 | 14.54 | 15.82 | 14.23 | 15.81 | 15.80 | qfq | 21,147,575 | 314,778,447 | 9.94% |
| 2024-03-04 | 13.50 | 14.38 | 13.50 | 14.38 | 14.37 | qfq | 18,024,882 | 252,982,567 | 10.02% |
| 2024-03-01 | 13.10 | 13.22 | 12.62 | 13.07 | 13.06 | qfq | 13,751,959 | 178,396,331 | 0.69% |
| 2024-02-29 | 12.61 | 12.98 | 12.09 | 12.98 | 12.97 | qfq | 19,396,137 | 243,886,893 | 1.41% |
| 2024-02-28 | 11.98 | 13.10 | 11.98 | 12.80 | 12.79 | qfq | 22,403,281 | 287,583,970 | 7.47% |
| 2024-02-27 | 11.60 | 12.00 | 11.35 | 11.91 | 11.90 | qfq | 9,454,200 | 110,953,504 | 3.30% |
| 2024-02-26 | 11.10 | 11.80 | 10.70 | 11.53 | 11.52 | qfq | 11,583,203 | 130,698,634 | 6.37% |
| 2024-02-23 | 10.00 | 10.84 | 9.81 | 10.84 | 10.83 | qfq | 10,549,855 | 110,003,018 | 10.05% |
| 2024-02-22 | 9.68 | 9.99 | 9.64 | 9.85 | 9.84 | qfq | 5,668,937 | 55,440,620 | 2.39% |
| 2024-02-21 | 9.49 | 9.91 | 9.17 | 9.62 | 9.61 | qfq | 7,136,797 | 68,919,102 | 1.05% |
| 2024-02-20 | 9.49 | 9.54 | 9.01 | 9.52 | 9.51 | qfq | 11,078,812 | 102,749,345 | 4.50% |
| 2024-02-19 | 8.50 | 9.11 | 8.50 | 9.11 | 9.10 | qfq | 12,132,259 | 108,956,201 | 10.02% |
| 2024-02-08 | 7.88 | 8.28 | 7.56 | 8.28 | 8.27 | qfq | 10,972,463 | 87,892,972 | 9.96% |
| 2024-02-07 | 7.90 | 7.99 | 7.45 | 7.53 | 7.52 | qfq | 9,246,455 | 70,457,022 | -3.09% |
| 2024-02-06 | 7.61 | 8.18 | 7.50 | 7.77 | 7.76 | qfq | 14,606,261 | 111,719,557 | -6.72% |
| 2024-02-05 | 9.25 | 9.25 | 8.33 | 8.33 | 8.32 | qfq | 6,901,871 | 57,946,264 | -10.04% |
| 2024-02-02 | 9.91 | 10.23 | 8.88 | 9.26 | 9.25 | qfq | 8,726,033 | 82,845,655 | -5.41% |
| 2024-02-01 | 10.01 | 10.14 | 9.60 | 9.79 | 9.78 | qfq | 7,765,300 | 76,510,874 | -3.07% |
| 2024-01-31 | 11.16 | 11.19 | 10.10 | 10.10 | 10.09 | qfq | 8,953,401 | 93,225,629 | -9.98% |
| 2024-01-30 | 11.72 | 11.78 | 11.14 | 11.22 | 11.21 | qfq | 9,860,269 | 112,363,629 | -5.56% |
| 2024-01-29 | 12.17 | 12.77 | 11.72 | 11.88 | 11.87 | qfq | 13,453,182 | 163,674,417 | -2.78% |
| 2024-01-26 | 12.42 | 12.65 | 12.13 | 12.22 | 12.21 | qfq | 15,393,600 | 189,663,913 | -0.81% |
| 2024-01-25 | 11.28 | 12.32 | 11.21 | 12.32 | 12.31 | qfq | 14,323,470 | 170,150,456 | 10.00% |
| 2024-01-24 | 10.60 | 11.58 | 10.60 | 11.20 | 11.19 | qfq | 12,338,800 | 137,693,275 | 6.36% |
| 2024-01-23 | 9.95 | 10.82 | 9.37 | 10.53 | 10.52 | qfq | 10,845,924 | 110,636,736 | 3.54% |
| 2024-01-22 | 11.30 | 11.30 | 10.17 | 10.17 | 10.16 | qfq | 9,929,961 | 103,781,215 | -10.00% |
| 2024-01-19 | 11.35 | 11.58 | 11.25 | 11.30 | 11.29 | qfq | 2,981,700 | 34,012,414 | -1.05% |
| 2024-01-18 | 11.39 | 11.47 | 10.99 | 11.42 | 11.41 | qfq | 5,588,500 | 62,684,291 | -0.61% |
| 2024-01-17 | 12.00 | 12.00 | 11.45 | 11.49 | 11.48 | qfq | 5,254,725 | 61,184,747 | -4.09% |
| 2024-01-16 | 12.10 | 12.14 | 11.75 | 11.98 | 11.97 | qfq | 5,020,425 | 59,772,938 | -1.07% |
| 2024-01-15 | 12.13 | 12.65 | 12.00 | 12.11 | 12.10 | qfq | 4,558,800 | 55,926,335 | -0.16% |
| 2024-01-12 | 12.45 | 12.76 | 12.10 | 12.13 | 12.12 | qfq | 6,521,600 | 80,751,838 | -2.41% |
| 2024-01-11 | 11.95 | 12.50 | 11.90 | 12.43 | 12.42 | qfq | 7,263,422 | 89,115,392 | 4.63% |
| 2024-01-10 | 12.09 | 12.14 | 11.83 | 11.88 | 11.87 | qfq | 4,892,831 | 58,490,595 | -1.82% |
| 2024-01-09 | 12.33 | 12.48 | 12.00 | 12.10 | 12.09 | qfq | 10,518,399 | 128,318,851 | -1.71% |
| 2024-01-08 | 11.98 | 12.96 | 11.81 | 12.31 | 12.30 | qfq | 17,372,241 | 215,462,775 | 4.50% |
| 2024-01-05 | 11.86 | 12.04 | 11.67 | 11.78 | 11.77 | qfq | 3,644,100 | 43,249,344 | -0.59% |
| 2024-01-04 | 12.02 | 12.06 | 11.78 | 11.85 | 11.84 | qfq | 3,046,600 | 36,206,577 | -1.25% |
| 2024-01-03 | 12.09 | 12.11 | 11.86 | 12.00 | 11.99 | qfq | 4,098,000 | 49,049,196 | -0.83% |
| 2024-01-02 | 11.99 | 12.35 | 11.99 | 12.10 | 12.09 | qfq | 4,047,800 | 49,174,562 | 0.92% |
| 2023-12-29 | 11.75 | 12.15 | 11.73 | 11.99 | 11.98 | qfq | 4,606,100 | 55,161,623 | 1.70% |
| 2023-12-28 | 11.42 | 11.87 | 11.22 | 11.79 | 11.78 | qfq | 6,082,544 | 70,747,333 | 1.81% |
| 2023-12-27 | 11.54 | 12.10 | 11.45 | 11.58 | 11.57 | qfq | 7,744,896 | 90,238,290 | 1.49% |
| 2023-12-26 | 11.39 | 11.65 | 11.17 | 11.41 | 11.40 | qfq | 7,850,886 | 89,609,247 | -0.35% |
| 2023-12-25 | 12.61 | 12.75 | 11.45 | 11.45 | 11.44 | qfq | 12,802,943 | 152,262,104 | -9.98% |
| 2023-12-22 | 13.38 | 13.40 | 12.56 | 12.72 | 12.71 | qfq | 10,780,997 | 139,085,234 | -5.43% |
| 2023-12-21 | 13.26 | 13.49 | 12.88 | 13.45 | 13.44 | qfq | 10,141,500 | 133,991,091 | 0.90% |
| 2023-12-20 | 13.98 | 13.98 | 13.28 | 13.33 | 13.32 | qfq | 9,748,901 | 131,903,661 | -4.72% |
| 2023-12-19 | 14.36 | 14.57 | 13.84 | 13.99 | 13.98 | qfq | 9,944,032 | 139,704,894 | -2.58% |
| 2023-12-18 | 14.26 | 14.80 | 14.13 | 14.36 | 14.35 | qfq | 17,171,242 | 248,714,163 | 0.84% |
| 2023-12-15 | 14.48 | 14.79 | 14.09 | 14.24 | 14.23 | qfq | 22,247,027 | 320,707,781 | -0.14% |
| 2023-12-14 | 13.00 | 14.26 | 13.00 | 14.26 | 14.25 | qfq | 11,645,409 | 160,397,174 | 10.03% |
| 2023-12-13 | 13.08 | 13.13 | 12.93 | 12.96 | 12.95 | qfq | 1,944,000 | 25,287,528 | -1.07% |
| 2023-12-12 | 13.16 | 13.27 | 12.99 | 13.10 | 13.09 | qfq | 2,414,227 | 31,618,953 | -0.30% |
| 2023-12-11 | 12.77 | 13.28 | 12.63 | 13.14 | 13.13 | qfq | 5,675,901 | 74,188,704 | 2.42% |
| 2023-12-08 | 13.16 | 13.17 | 12.73 | 12.83 | 12.82 | qfq | 4,054,000 | 52,132,072 | -2.66% |
| 2023-12-07 | 13.22 | 13.34 | 13.02 | 13.18 | 13.17 | qfq | 3,515,300 | 46,101,774 | -0.30% |
| 2023-12-06 | 13.23 | 13.46 | 13.18 | 13.22 | 13.21 | qfq | 3,256,700 | 43,292,305 | -0.08% |
| 2023-12-05 | 13.63 | 13.67 | 13.20 | 13.23 | 13.22 | qfq | 3,334,700 | 44,658,588 | -3.15% |
| 2023-12-04 | 13.63 | 13.94 | 13.62 | 13.66 | 13.65 | qfq | 5,289,588 | 72,835,168 | 0.00% |
| 2023-12-01 | 13.11 | 13.89 | 13.11 | 13.66 | 13.65 | qfq | 7,219,397 | 97,359,331 | 4.35% |
| 2023-11-30 | 13.42 | 13.42 | 12.95 | 13.09 | 13.08 | qfq | 5,239,900 | 68,829,620 | -2.60% |
| 2023-11-29 | 13.41 | 13.68 | 13.41 | 13.44 | 13.43 | qfq | 3,535,501 | 47,718,022 | -0.30% |
| 2023-11-28 | 13.58 | 13.58 | 13.37 | 13.48 | 13.47 | qfq | 3,405,200 | 45,809,358 | -0.52% |
| 2023-11-27 | 13.50 | 13.68 | 13.46 | 13.55 | 13.54 | qfq | 5,137,500 | 69,622,363 | 0.22% |
| 2023-11-24 | 13.73 | 13.80 | 13.46 | 13.52 | 13.51 | qfq | 5,931,999 | 80,674,903 | -1.10% |
| 2023-11-23 | 13.71 | 13.79 | 13.30 | 13.67 | 13.66 | qfq | 6,054,501 | 82,267,472 | -0.22% |
| 2023-11-22 | 13.57 | 13.90 | 13.54 | 13.70 | 13.69 | qfq | 8,047,214 | 110,522,784 | -0.29% |
| 2023-11-21 | 13.45 | 14.36 | 13.35 | 13.74 | 13.73 | qfq | 15,351,061 | 213,037,076 | 3.08% |
| 2023-11-20 | 12.66 | 13.33 | 12.54 | 13.33 | 13.32 | qfq | 10,546,400 | 137,071,212 | 4.22% |
| 2023-11-17 | 12.36 | 13.05 | 12.22 | 12.79 | 12.78 | qfq | 10,916,600 | 138,499,185 | 3.48% |
| 2023-11-16 | 12.50 | 12.66 | 12.31 | 12.36 | 12.35 | qfq | 9,154,013 | 113,901,261 | -1.12% |
| 2023-11-15 | 13.25 | 13.25 | 12.28 | 12.50 | 12.49 | qfq | 15,497,300 | 196,402,867 | -4.87% |
| 2023-11-14 | 13.45 | 13.45 | 13.11 | 13.14 | 13.13 | qfq | 4,738,700 | 62,594,042 | -1.79% |
| 2023-11-13 | 13.25 | 13.52 | 13.25 | 13.38 | 13.37 | qfq | 2,957,800 | 39,559,843 | 1.29% |
| 2023-11-10 | 13.38 | 13.44 | 13.16 | 13.21 | 13.20 | qfq | 2,873,726 | 38,054,500 | -1.56% |
| 2023-11-09 | 13.65 | 13.74 | 13.41 | 13.42 | 13.41 | qfq | 4,207,900 | 56,887,069 | -1.68% |
| 2023-11-08 | 13.56 | 13.92 | 13.47 | 13.65 | 13.64 | qfq | 4,581,479 | 62,754,936 | 0.66% |
| 2023-11-07 | 13.52 | 13.95 | 13.30 | 13.56 | 13.55 | qfq | 6,562,648 | 89,119,007 | 0.30% |
| 2023-11-06 | 13.32 | 13.55 | 13.30 | 13.52 | 13.51 | qfq | 2,923,812 | 39,391,311 | 1.58% |
| 2023-11-03 | 13.06 | 13.39 | 13.02 | 13.31 | 13.30 | qfq | 3,626,100 | 48,183,329 | 2.15% |
| 2023-11-02 | 13.12 | 13.24 | 13.02 | 13.03 | 13.02 | qfq | 2,191,400 | 28,688,559 | -0.99% |
| 2023-11-01 | 13.13 | 13.36 | 13.10 | 13.16 | 13.15 | qfq | 2,599,900 | 34,274,942 | 0.15% |
| 2023-10-31 | 13.22 | 13.44 | 13.07 | 13.14 | 13.13 | qfq | 4,054,834 | 53,626,889 | -0.38% |
| 2023-10-30 | 13.40 | 13.40 | 13.13 | 13.19 | 13.18 | qfq | 5,243,600 | 69,460,164 | -1.27% |
| 2023-10-27 | 12.65 | 13.38 | 12.65 | 13.36 | 13.35 | qfq | 6,290,657 | 82,629,023 | 4.87% |
| 2023-10-26 | 12.86 | 12.90 | 12.48 | 12.74 | 12.73 | qfq | 3,693,600 | 46,654,021 | -1.55% |
| 2023-10-25 | 12.50 | 12.98 | 12.48 | 12.94 | 12.93 | qfq | 4,522,600 | 58,023,655 | 3.52% |
| 2023-10-24 | 12.22 | 12.59 | 12.13 | 12.50 | 12.49 | qfq | 6,012,100 | 74,666,620 | 3.14% |
| 2023-10-23 | 12.56 | 12.62 | 11.99 | 12.12 | 12.11 | qfq | 3,842,200 | 46,993,551 | -3.27% |
| 2023-10-20 | 12.50 | 12.70 | 12.46 | 12.53 | 12.52 | qfq | 3,603,500 | 45,238,491 | 0.56% |
| 2023-10-19 | 12.65 | 12.77 | 12.43 | 12.46 | 12.45 | qfq | 4,629,750 | 58,354,402 | -0.64% |
| 2023-10-18 | 12.80 | 12.86 | 12.51 | 12.54 | 12.53 | qfq | 4,641,227 | 58,601,009 | -2.49% |
| 2023-10-17 | 13.06 | 13.08 | 12.80 | 12.86 | 12.85 | qfq | 3,938,400 | 50,748,458 | -1.53% |
| 2023-10-16 | 13.25 | 13.54 | 12.97 | 13.06 | 13.05 | qfq | 4,591,700 | 60,420,356 | -1.28% |
| 2023-10-13 | 13.03 | 13.36 | 12.92 | 13.23 | 13.22 | qfq | 4,546,310 | 59,504,709 | 0.99% |
| 2023-10-12 | 13.28 | 13.55 | 13.07 | 13.10 | 13.09 | qfq | 4,372,808 | 57,709,658 | -0.68% |
| 2023-10-11 | 13.18 | 13.33 | 12.98 | 13.19 | 13.18 | qfq | 3,124,200 | 41,141,813 | 0.92% |
| 2023-10-10 | 13.25 | 13.47 | 13.06 | 13.07 | 13.06 | qfq | 3,427,700 | 45,198,712 | -1.36% |
| 2023-10-09 | 13.49 | 13.75 | 13.20 | 13.25 | 13.24 | qfq | 4,993,574 | 66,713,196 | -1.85% |
| 2023-09-28 | 13.24 | 13.52 | 13.13 | 13.50 | 13.49 | qfq | 6,164,128 | 82,568,426 | 2.58% |
| 2023-09-27 | 12.81 | 13.25 | 12.66 | 13.16 | 13.15 | qfq | 11,582,101 | 151,387,346 | 2.17% |
| 2023-09-26 | 13.17 | 13.34 | 12.86 | 12.88 | 12.87 | qfq | 8,039,362 | 105,097,188 | -1.83% |
| 2023-09-25 | 14.64 | 14.75 | 13.12 | 13.12 | 13.11 | qfq | 14,908,661 | 202,229,427 | -10.01% |
| 2023-09-22 | 14.16 | 14.60 | 13.95 | 14.58 | 14.57 | qfq | 6,154,100 | 88,195,477 | 3.04% |
| 2023-09-21 | 14.76 | 14.78 | 14.09 | 14.15 | 14.14 | qfq | 6,323,200 | 90,511,199 | -3.68% |
| 2023-09-20 | 15.00 | 15.00 | 14.53 | 14.69 | 14.68 | qfq | 4,765,886 | 70,251,844 | -2.20% |
| 2023-09-19 | 15.27 | 15.33 | 14.91 | 15.02 | 15.01 | qfq | 3,724,361 | 55,909,035 | -1.64% |
| 2023-09-18 | 15.33 | 15.48 | 14.91 | 15.27 | 15.26 | qfq | 4,889,112 | 74,197,650 | -0.26% |
| 2023-09-15 | 15.21 | 15.47 | 15.05 | 15.31 | 15.30 | qfq | 4,817,544 | 73,649,492 | 1.06% |
| 2023-09-14 | 15.31 | 15.35 | 15.00 | 15.15 | 15.14 | qfq | 5,110,000 | 77,384,753 | -1.17% |
| 2023-09-13 | 15.40 | 15.69 | 14.94 | 15.33 | 15.32 | qfq | 10,031,800 | 153,831,348 | -1.29% |
| 2023-09-12 | 14.79 | 15.63 | 14.65 | 15.53 | 15.52 | qfq | 11,793,101 | 181,091,677 | 5.29% |
| 2023-09-11 | 14.30 | 15.10 | 14.16 | 14.75 | 14.74 | qfq | 8,232,518 | 121,090,994 | 4.17% |
| 2023-09-08 | 13.99 | 14.18 | 13.83 | 14.16 | 14.15 | qfq | 2,983,311 | 41,859,780 | 2.02% |
| 2023-09-07 | 14.14 | 14.34 | 13.83 | 13.88 | 13.87 | qfq | 4,009,200 | 56,189,943 | -1.98% |
| 2023-09-06 | 14.17 | 14.33 | 13.97 | 14.16 | 14.15 | qfq | 2,627,300 | 37,064,114 | 0.57% |
| 2023-09-05 | 14.22 | 14.25 | 13.99 | 14.08 | 14.07 | qfq | 3,177,800 | 44,748,927 | -0.91% |
| 2023-09-04 | 13.95 | 14.26 | 13.70 | 14.21 | 14.20 | qfq | 4,264,274 | 59,701,475 | 2.75% |
| 2023-09-01 | 14.08 | 14.08 | 13.73 | 13.83 | 13.82 | qfq | 3,274,850 | 45,311,970 | -0.07% |
| 2023-08-31 | 14.30 | 14.33 | 13.78 | 13.84 | 13.83 | qfq | 4,934,400 | 68,571,425 | -2.40% |
| 2023-08-30 | 13.91 | 14.50 | 13.87 | 14.18 | 14.17 | qfq | 7,098,400 | 101,326,583 | 2.24% |
| 2023-08-29 | 13.25 | 13.96 | 13.09 | 13.87 | 13.86 | qfq | 7,660,338 | 105,214,144 | 4.76% |
| 2023-08-28 | 13.69 | 13.78 | 13.15 | 13.24 | 13.23 | qfq | 8,519,800 | 115,330,380 | 1.69% |
| 2023-08-25 | 13.56 | 13.67 | 12.94 | 13.02 | 13.01 | qfq | 7,963,300 | 105,173,665 | -3.84% |
| 2023-08-24 | 13.34 | 13.87 | 13.22 | 13.54 | 13.53 | qfq | 8,934,173 | 121,664,111 | 2.65% |
| 2023-08-23 | 14.10 | 14.12 | 13.06 | 13.19 | 13.18 | qfq | 12,708,578 | 170,394,073 | -6.32% |
| 2023-08-22 | 14.49 | 14.59 | 13.82 | 14.08 | 14.07 | qfq | 10,129,805 | 142,736,816 | -1.40% |
| 2023-08-21 | 13.59 | 14.70 | 13.50 | 14.28 | 14.27 | qfq | 13,599,937 | 193,611,661 | -2.12% |
| 2023-08-18 | 16.10 | 16.10 | 14.59 | 14.59 | 14.58 | qfq | 12,117,522 | 178,613,041 | -9.99% |
| 2023-08-17 | 15.97 | 16.25 | 15.67 | 16.21 | 16.20 | qfq | 2,976,700 | 47,773,271 | 2.27% |
| 2023-08-16 | 16.20 | 16.28 | 15.83 | 15.85 | 15.84 | qfq | 1,933,400 | 31,015,500 | -2.34% |
| 2023-08-15 | 15.94 | 16.31 | 15.94 | 16.23 | 16.22 | qfq | 3,168,066 | 51,161,258 | 1.06% |
| 2023-08-14 | 16.07 | 16.14 | 15.66 | 16.06 | 16.05 | qfq | 3,126,215 | 49,834,755 | 0.00% |
| 2023-08-11 | 16.31 | 16.37 | 16.00 | 16.06 | 16.05 | qfq | 3,018,600 | 48,640,010 | -1.53% |
| 2023-08-10 | 16.37 | 16.98 | 16.21 | 16.31 | 16.30 | qfq | 6,240,935 | 103,004,817 | 0.00% |
| 2023-08-09 | 17.82 | 17.82 | 16.11 | 16.31 | 16.30 | qfq | 7,815,100 | 130,776,628 | -8.47% |
| 2023-08-08 | 17.84 | 17.99 | 17.75 | 17.82 | 17.80 | qfq | 1,445,056 | 25,764,268 | -0.11% |
| 2023-08-07 | 17.81 | 17.95 | 17.70 | 17.84 | 17.82 | qfq | 1,682,342 | 30,025,251 | -0.06% |
| 2023-08-04 | 18.25 | 18.35 | 17.83 | 17.85 | 17.83 | qfq | 2,906,890 | 52,299,186 | -2.03% |
| 2023-08-03 | 18.32 | 18.36 | 18.05 | 18.22 | 18.20 | qfq | 1,579,643 | 28,720,742 | -0.87% |
| 2023-08-02 | 18.28 | 18.68 | 18.15 | 18.38 | 18.36 | qfq | 2,569,100 | 47,200,312 | 0.66% |
| 2023-08-01 | 18.13 | 18.42 | 17.93 | 18.26 | 18.24 | qfq | 2,932,933 | 53,444,798 | 0.77% |
| 2023-07-31 | 17.97 | 18.22 | 17.92 | 18.12 | 18.10 | qfq | 1,970,200 | 35,616,925 | 1.12% |
| 2023-07-28 | 17.70 | 18.08 | 17.49 | 17.92 | 17.90 | qfq | 1,977,100 | 35,267,279 | 1.19% |
| 2023-07-27 | 17.80 | 17.96 | 17.61 | 17.71 | 17.69 | qfq | 1,470,800 | 26,137,613 | -0.51% |
| 2023-07-26 | 18.23 | 18.24 | 17.73 | 17.80 | 17.78 | qfq | 2,084,700 | 37,256,771 | -1.66% |
| 2023-07-25 | 17.86 | 18.24 | 17.78 | 18.10 | 18.08 | qfq | 1,965,217 | 35,467,222 | 1.69% |
| 2023-07-24 | 17.61 | 18.26 | 17.56 | 17.80 | 17.78 | qfq | 2,281,600 | 40,888,119 | 0.45% |
| 2023-07-21 | 17.65 | 17.86 | 17.51 | 17.72 | 17.70 | qfq | 2,727,171 | 48,368,271 | 0.28% |
| 2023-07-20 | 18.12 | 18.21 | 17.58 | 17.67 | 17.65 | qfq | 4,314,787 | 77,101,445 | -2.16% |
| 2023-07-19 | 18.73 | 18.73 | 17.97 | 18.06 | 18.04 | qfq | 3,314,164 | 60,199,690 | -3.27% |
| 2023-07-18 | 18.28 | 18.91 | 18.10 | 18.67 | 18.65 | qfq | 3,675,870 | 68,270,529 | 1.69% |
| 2023-07-17 | 18.46 | 18.64 | 17.91 | 18.36 | 18.34 | qfq | 5,653,515 | 102,435,864 | -1.77% |