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
台华新材603055.SH
最近收盘价8.492026-07-17
最近交易日2026-07-17
成交量（股）7,109,514
成交额（元）61,163,654
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.16 | — | — | — | 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 | 8.74 | 8.82 | 8.41 | 8.49 | 8.49 | qfq | 7,109,514 | 61,163,654 | -2.53% |
| 2026-07-16 | 8.80 | 8.82 | 8.66 | 8.71 | 8.71 | qfq | 5,529,969 | 48,282,300 | 0.00% |
| 2026-07-15 | 8.52 | 8.80 | 8.52 | 8.71 | 8.71 | qfq | 5,070,031 | 44,162,725 | 0.58% |
| 2026-07-14 | 8.60 | 8.81 | 8.56 | 8.66 | 8.66 | qfq | 6,810,959 | 59,031,003 | 0.12% |
| 2026-07-13 | 8.52 | 8.85 | 8.40 | 8.65 | 8.65 | qfq | 10,942,100 | 94,704,077 | 3.22% |
| 2026-07-10 | 8.45 | 8.45 | 8.25 | 8.38 | 8.38 | qfq | 4,929,600 | 41,274,764 | -0.24% |
| 2026-07-09 | 8.58 | 8.60 | 8.30 | 8.40 | 8.40 | qfq | 5,433,808 | 45,615,565 | -1.87% |
| 2026-07-08 | 8.66 | 8.77 | 8.45 | 8.56 | 8.56 | qfq | 5,657,100 | 48,582,950 | -1.04% |
| 2026-07-07 | 8.90 | 8.90 | 8.59 | 8.65 | 8.65 | qfq | 6,788,923 | 59,161,729 | -1.82% |
| 2026-07-06 | 8.62 | 8.99 | 8.50 | 8.81 | 8.81 | qfq | 9,978,386 | 88,070,681 | 1.26% |
| 2026-07-03 | 8.18 | 8.88 | 8.14 | 8.70 | 8.70 | qfq | 21,356,888 | 184,282,764 | 6.88% |
| 2026-07-02 | 7.93 | 8.22 | 7.86 | 8.14 | 8.14 | qfq | 7,415,194 | 60,366,338 | 2.39% |
| 2026-07-01 | 7.79 | 8.05 | 7.69 | 7.95 | 7.95 | qfq | 4,533,940 | 35,803,030 | 2.05% |
| 2026-06-30 | 8.05 | 8.05 | 7.72 | 7.79 | 7.79 | qfq | 6,526,774 | 51,001,155 | -3.23% |
| 2026-06-29 | 7.97 | 8.12 | 7.77 | 8.05 | 8.05 | qfq | 5,941,030 | 47,152,813 | 1.51% |
| 2026-06-26 | 8.30 | 8.30 | 7.80 | 7.93 | 7.93 | qfq | 7,333,668 | 59,062,593 | -4.46% |
| 2026-06-25 | 8.26 | 8.40 | 8.20 | 8.30 | 8.30 | qfq | 5,590,220 | 46,269,650 | -0.48% |
| 2026-06-24 | 8.52 | 8.58 | 8.31 | 8.34 | 8.34 | qfq | 6,749,000 | 56,725,089 | -1.88% |
| 2026-06-23 | 8.09 | 8.67 | 8.02 | 8.50 | 8.50 | qfq | 18,503,554 | 156,190,691 | 4.81% |
| 2026-06-22 | 7.80 | 8.24 | 7.63 | 8.11 | 8.11 | qfq | 8,953,691 | 71,441,788 | 2.92% |
| 2026-06-18 | 7.81 | 7.92 | 7.62 | 7.88 | 7.88 | qfq | 4,819,011 | 37,506,132 | 0.25% |
| 2026-06-17 | 8.01 | 8.07 | 7.83 | 7.86 | 7.86 | qfq | 8,962,584 | 70,913,125 | -2.96% |
| 2026-06-16 | 8.46 | 8.46 | 8.06 | 8.10 | 8.10 | qfq | 7,164,800 | 58,312,985 | -2.76% |
| 2026-06-15 | 8.36 | 8.65 | 8.25 | 8.33 | 8.33 | qfq | 8,479,800 | 71,561,428 | 0.36% |
| 2026-06-12 | 8.15 | 8.40 | 8.01 | 8.30 | 8.30 | qfq | 7,084,100 | 58,534,476 | 2.60% |
| 2026-06-11 | 8.22 | 8.22 | 8.04 | 8.09 | 8.09 | qfq | 4,240,400 | 34,294,399 | -1.58% |
| 2026-06-10 | 8.35 | 8.39 | 8.15 | 8.22 | 8.22 | qfq | 5,304,600 | 43,720,606 | -2.03% |
| 2026-06-09 | 8.18 | 8.58 | 8.10 | 8.39 | 8.39 | qfq | 9,451,340 | 78,936,195 | 3.71% |
| 2026-06-08 | 8.00 | 8.17 | 7.95 | 8.09 | 8.09 | qfq | 5,171,072 | 41,592,347 | -0.37% |
| 2026-06-05 | 8.08 | 8.30 | 8.00 | 8.12 | 8.12 | qfq | 4,928,537 | 40,265,160 | 0.50% |
| 2026-06-04 | 8.40 | 8.46 | 7.97 | 8.08 | 8.08 | qfq | 9,054,998 | 73,430,937 | -5.39% |
| 2026-06-03 | 8.57 | 8.58 | 8.42 | 8.54 | 8.36 | qfq | 3,928,819 | 33,385,693 | -0.35% |
| 2026-06-02 | 8.80 | 8.80 | 8.53 | 8.57 | 8.39 | qfq | 5,608,699 | 48,456,999 | -2.39% |
| 2026-06-01 | 8.85 | 8.89 | 8.66 | 8.78 | 8.59 | qfq | 8,837,000 | 77,394,173 | 0.46% |
| 2026-05-29 | 8.60 | 8.85 | 8.49 | 8.74 | 8.56 | qfq | 10,569,831 | 92,000,405 | 2.58% |
| 2026-05-28 | 8.55 | 8.70 | 8.45 | 8.52 | 8.34 | qfq | 5,388,900 | 46,157,591 | -1.50% |
| 2026-05-27 | 8.50 | 8.83 | 8.27 | 8.65 | 8.47 | qfq | 10,433,604 | 89,217,076 | 1.29% |
| 2026-05-26 | 8.67 | 8.72 | 8.45 | 8.54 | 8.36 | qfq | 7,059,200 | 60,217,259 | -1.50% |
| 2026-05-25 | 8.68 | 8.85 | 8.51 | 8.67 | 8.49 | qfq | 7,179,764 | 62,273,258 | 0.00% |
| 2026-05-22 | 8.95 | 8.95 | 8.62 | 8.67 | 8.49 | qfq | 8,531,700 | 74,235,475 | -2.25% |
| 2026-05-21 | 8.55 | 9.30 | 8.51 | 8.87 | 8.68 | qfq | 25,006,102 | 225,518,401 | 3.86% |
| 2026-05-20 | 8.48 | 8.57 | 8.38 | 8.54 | 8.36 | qfq | 5,001,078 | 42,404,738 | 0.71% |
| 2026-05-19 | 8.40 | 8.57 | 8.36 | 8.48 | 8.30 | qfq | 5,651,015 | 47,841,417 | 0.83% |
| 2026-05-18 | 8.71 | 8.79 | 8.19 | 8.41 | 8.23 | qfq | 15,597,675 | 130,921,537 | -4.00% |
| 2026-05-15 | 8.79 | 8.90 | 8.74 | 8.76 | 8.58 | qfq | 5,663,000 | 49,919,595 | -0.34% |
| 2026-05-14 | 8.99 | 9.03 | 8.75 | 8.79 | 8.60 | qfq | 9,109,640 | 80,484,446 | -2.33% |
| 2026-05-13 | 9.00 | 9.08 | 8.97 | 9.00 | 8.81 | qfq | 5,095,100 | 45,856,230 | -0.33% |
| 2026-05-12 | 9.18 | 9.18 | 9.02 | 9.03 | 8.84 | qfq | 5,585,900 | 50,736,220 | -1.20% |
| 2026-05-11 | 9.18 | 9.18 | 9.07 | 9.14 | 8.95 | qfq | 4,695,939 | 42,856,548 | -0.44% |
| 2026-05-08 | 9.14 | 9.21 | 9.06 | 9.18 | 8.99 | qfq | 5,440,716 | 49,738,503 | 0.44% |
| 2026-05-07 | 9.10 | 9.21 | 9.06 | 9.14 | 8.95 | qfq | 5,311,520 | 48,504,133 | -0.54% |
| 2026-05-06 | 9.09 | 9.35 | 9.09 | 9.19 | 9.00 | qfq | 9,580,232 | 87,899,705 | 1.32% |
| 2026-04-30 | 9.21 | 9.25 | 9.03 | 9.07 | 8.88 | qfq | 7,755,793 | 70,550,303 | -2.47% |
| 2026-04-29 | 9.00 | 9.38 | 8.96 | 9.30 | 9.10 | qfq | 8,817,398 | 81,252,331 | 2.76% |
| 2026-04-28 | 8.92 | 9.11 | 8.92 | 9.05 | 8.86 | qfq | 7,747,012 | 69,821,011 | -0.22% |
| 2026-04-27 | 9.19 | 9.19 | 8.88 | 9.07 | 8.88 | qfq | 8,988,220 | 81,063,699 | -0.44% |
| 2026-04-24 | 9.19 | 9.24 | 9.10 | 9.11 | 8.92 | qfq | 4,745,100 | 43,491,660 | -1.19% |
| 2026-04-23 | 9.28 | 9.33 | 9.13 | 9.22 | 9.03 | qfq | 7,199,440 | 66,485,422 | -0.86% |
| 2026-04-22 | 9.39 | 9.45 | 9.27 | 9.30 | 9.10 | qfq | 5,320,300 | 49,628,980 | -0.64% |
| 2026-04-21 | 9.44 | 9.48 | 9.33 | 9.36 | 9.16 | qfq | 4,560,100 | 42,751,098 | -0.95% |
| 2026-04-20 | 9.45 | 9.52 | 9.37 | 9.45 | 9.25 | qfq | 5,501,300 | 52,001,927 | -0.11% |
| 2026-04-17 | 9.53 | 9.57 | 9.41 | 9.46 | 9.26 | qfq | 7,265,693 | 68,694,845 | -0.73% |
| 2026-04-16 | 9.47 | 9.59 | 9.44 | 9.53 | 9.33 | qfq | 6,023,080 | 57,439,270 | 0.63% |
| 2026-04-15 | 9.60 | 9.60 | 9.41 | 9.47 | 9.27 | qfq | 7,298,200 | 69,228,883 | -1.56% |
| 2026-04-14 | 9.59 | 9.69 | 9.44 | 9.62 | 9.42 | qfq | 8,415,200 | 80,556,177 | 0.84% |
| 2026-04-13 | 9.80 | 9.82 | 9.41 | 9.54 | 9.34 | qfq | 10,495,820 | 100,168,254 | -2.65% |
| 2026-04-10 | 9.75 | 9.89 | 9.71 | 9.80 | 9.59 | qfq | 8,649,520 | 84,730,773 | 1.45% |
| 2026-04-09 | 9.50 | 9.81 | 9.45 | 9.66 | 9.46 | qfq | 11,938,900 | 115,855,086 | 0.94% |
| 2026-04-08 | 9.56 | 9.66 | 9.34 | 9.57 | 9.37 | qfq | 14,188,300 | 134,636,774 | 0.53% |
| 2026-04-07 | 8.98 | 9.59 | 8.98 | 9.52 | 9.32 | qfq | 18,396,165 | 172,918,391 | 6.25% |
| 2026-04-03 | 9.00 | 9.24 | 8.85 | 8.96 | 8.77 | qfq | 10,383,562 | 94,074,781 | -0.78% |
| 2026-04-02 | 9.37 | 9.40 | 8.83 | 9.03 | 8.84 | qfq | 16,711,883 | 150,900,032 | -3.63% |
| 2026-04-01 | 9.54 | 9.63 | 9.31 | 9.37 | 9.17 | qfq | 9,242,245 | 87,276,969 | -0.21% |
| 2026-03-31 | 9.73 | 9.79 | 9.38 | 9.39 | 9.19 | qfq | 7,652,300 | 72,834,017 | -3.20% |
| 2026-03-30 | 9.43 | 9.89 | 9.37 | 9.70 | 9.50 | qfq | 10,410,969 | 100,942,799 | 1.46% |
| 2026-03-27 | 9.50 | 9.61 | 9.45 | 9.56 | 9.36 | qfq | 5,380,314 | 51,312,409 | -0.21% |
| 2026-03-26 | 9.82 | 9.86 | 9.53 | 9.58 | 9.38 | qfq | 7,007,200 | 67,703,934 | -2.34% |
| 2026-03-25 | 9.42 | 9.94 | 9.30 | 9.81 | 9.60 | qfq | 12,983,400 | 125,932,709 | 4.03% |
| 2026-03-24 | 9.15 | 9.48 | 8.87 | 9.43 | 9.23 | qfq | 12,578,140 | 115,604,012 | 4.31% |
| 2026-03-23 | 9.50 | 9.50 | 8.92 | 9.04 | 8.85 | qfq | 15,454,500 | 141,728,884 | -5.44% |
| 2026-03-20 | 9.95 | 9.99 | 9.56 | 9.56 | 9.36 | qfq | 10,432,621 | 101,522,365 | -3.34% |
| 2026-03-19 | 9.96 | 10.08 | 9.78 | 9.89 | 9.68 | qfq | 11,577,608 | 114,533,952 | -0.90% |
| 2026-03-18 | 10.13 | 10.24 | 9.81 | 9.98 | 9.77 | qfq | 14,945,521 | 149,081,064 | -1.77% |
| 2026-03-17 | 10.40 | 10.55 | 10.13 | 10.16 | 9.95 | qfq | 16,028,634 | 165,147,945 | -3.51% |
| 2026-03-16 | 10.16 | 10.80 | 10.16 | 10.53 | 10.31 | qfq | 37,482,136 | 395,598,557 | 3.64% |
| 2026-03-13 | 10.50 | 11.29 | 10.10 | 10.16 | 9.95 | qfq | 47,683,978 | 507,758,923 | -1.17% |
| 2026-03-12 | 9.94 | 10.40 | 9.92 | 10.28 | 10.06 | qfq | 26,433,601 | 268,081,404 | 3.73% |
| 2026-03-11 | 9.81 | 9.94 | 9.71 | 9.91 | 9.70 | qfq | 8,835,017 | 87,019,496 | 1.02% |
| 2026-03-10 | 9.98 | 10.02 | 9.77 | 9.81 | 9.60 | qfq | 9,567,040 | 94,157,636 | -1.11% |
| 2026-03-09 | 9.68 | 10.32 | 9.66 | 9.92 | 9.71 | qfq | 26,495,027 | 266,218,542 | 1.95% |
| 2026-03-06 | 9.55 | 9.73 | 9.52 | 9.73 | 9.52 | qfq | 8,485,296 | 81,893,929 | 1.88% |
| 2026-03-05 | 9.49 | 9.63 | 9.49 | 9.55 | 9.35 | qfq | 8,850,118 | 84,669,153 | 1.92% |
| 2026-03-04 | 9.51 | 9.60 | 9.32 | 9.37 | 9.17 | qfq | 9,337,842 | 88,092,925 | -2.50% |
| 2026-03-03 | 9.70 | 9.92 | 9.52 | 9.61 | 9.41 | qfq | 11,572,480 | 112,155,711 | -0.52% |
| 2026-03-02 | 9.61 | 9.74 | 9.54 | 9.66 | 9.46 | qfq | 10,964,951 | 105,858,380 | -1.73% |
| 2026-02-27 | 9.90 | 9.96 | 9.72 | 9.83 | 9.62 | qfq | 11,684,817 | 114,758,965 | -1.40% |
| 2026-02-26 | 9.88 | 10.06 | 9.60 | 9.97 | 9.76 | qfq | 28,636,450 | 282,016,010 | 0.91% |
| 2026-02-25 | 9.23 | 10.06 | 9.22 | 9.88 | 9.67 | qfq | 29,030,841 | 284,289,762 | 7.04% |
| 2026-02-24 | 9.20 | 9.28 | 9.20 | 9.23 | 9.04 | qfq | 2,921,827 | 27,009,074 | 0.98% |
| 2026-02-13 | 9.28 | 9.29 | 9.14 | 9.14 | 8.95 | qfq | 3,283,600 | 30,269,176 | -1.30% |
| 2026-02-12 | 9.41 | 9.41 | 9.26 | 9.26 | 9.06 | qfq | 4,154,600 | 38,723,012 | -1.59% |
| 2026-02-11 | 9.31 | 9.44 | 9.28 | 9.41 | 9.21 | qfq | 3,864,450 | 36,297,193 | 0.97% |
| 2026-02-10 | 9.37 | 9.39 | 9.28 | 9.32 | 9.12 | qfq | 3,928,425 | 36,719,386 | -0.21% |
| 2026-02-09 | 9.46 | 9.46 | 9.31 | 9.34 | 9.14 | qfq | 4,997,719 | 46,690,595 | -0.11% |
| 2026-02-06 | 9.27 | 9.46 | 9.24 | 9.35 | 9.15 | qfq | 5,755,333 | 54,044,583 | 0.11% |
| 2026-02-05 | 9.28 | 9.42 | 9.24 | 9.34 | 9.14 | qfq | 6,282,601 | 58,745,865 | 0.54% |
| 2026-02-04 | 9.10 | 9.32 | 9.06 | 9.29 | 9.09 | qfq | 6,419,980 | 59,385,548 | 1.86% |
| 2026-02-03 | 9.00 | 9.14 | 9.00 | 9.12 | 8.93 | qfq | 4,510,197 | 40,949,949 | 1.79% |
| 2026-02-02 | 9.24 | 9.29 | 8.96 | 8.96 | 8.77 | qfq | 7,474,520 | 68,223,367 | -3.45% |
| 2026-01-30 | 9.20 | 9.32 | 9.12 | 9.28 | 9.08 | qfq | 5,891,848 | 54,405,301 | 0.43% |
| 2026-01-29 | 9.27 | 9.39 | 9.16 | 9.24 | 9.05 | qfq | 8,091,749 | 74,952,915 | -0.75% |
| 2026-01-28 | 9.36 | 9.42 | 9.24 | 9.31 | 9.11 | qfq | 5,716,827 | 53,288,212 | -0.64% |
| 2026-01-27 | 9.42 | 9.42 | 9.22 | 9.37 | 9.17 | qfq | 7,209,653 | 67,192,051 | -0.53% |
| 2026-01-26 | 9.43 | 9.44 | 9.22 | 9.42 | 9.22 | qfq | 9,469,379 | 88,322,602 | 0.11% |
| 2026-01-23 | 9.39 | 9.42 | 9.34 | 9.41 | 9.21 | qfq | 6,979,193 | 65,526,771 | 0.43% |
| 2026-01-22 | 9.36 | 9.43 | 9.33 | 9.37 | 9.17 | qfq | 6,118,538 | 57,388,990 | -0.21% |
| 2026-01-21 | 9.43 | 9.44 | 9.34 | 9.39 | 9.19 | qfq | 4,823,988 | 45,226,832 | -0.53% |
| 2026-01-20 | 9.41 | 9.44 | 9.33 | 9.44 | 9.24 | qfq | 4,805,423 | 45,111,192 | 0.53% |
| 2026-01-19 | 9.20 | 9.43 | 9.20 | 9.39 | 9.19 | qfq | 7,566,170 | 70,605,382 | 2.18% |
| 2026-01-16 | 9.29 | 9.33 | 9.17 | 9.19 | 9.00 | qfq | 7,296,933 | 67,326,879 | -0.97% |
| 2026-01-15 | 9.31 | 9.34 | 9.23 | 9.28 | 9.08 | qfq | 5,187,573 | 48,160,473 | -0.11% |
| 2026-01-14 | 9.36 | 9.44 | 9.24 | 9.29 | 9.09 | qfq | 8,665,870 | 81,144,941 | -0.85% |
| 2026-01-13 | 9.49 | 9.51 | 9.36 | 9.37 | 9.17 | qfq | 7,232,928 | 68,208,831 | -0.85% |
| 2026-01-12 | 9.55 | 9.56 | 9.38 | 9.45 | 9.25 | qfq | 9,603,452 | 90,564,269 | -0.94% |
| 2026-01-09 | 9.52 | 9.58 | 9.46 | 9.54 | 9.34 | qfq | 7,233,803 | 68,840,959 | 0.53% |
| 2026-01-08 | 9.49 | 9.62 | 9.40 | 9.49 | 9.29 | qfq | 8,146,856 | 77,384,453 | -0.32% |
| 2026-01-07 | 9.66 | 9.66 | 9.46 | 9.52 | 9.32 | qfq | 10,443,465 | 99,601,733 | -1.75% |
| 2026-01-06 | 9.22 | 9.90 | 9.19 | 9.69 | 9.49 | qfq | 25,342,108 | 243,950,875 | 4.76% |
| 2026-01-05 | 9.40 | 9.40 | 9.16 | 9.25 | 9.06 | qfq | 11,753,880 | 108,342,172 | -2.01% |
| 2025-12-31 | 9.05 | 9.50 | 9.02 | 9.44 | 9.24 | qfq | 12,980,380 | 119,922,598 | 4.66% |
| 2025-12-30 | 9.01 | 9.09 | 8.94 | 9.02 | 8.83 | qfq | 4,249,840 | 38,361,906 | 0.11% |
| 2025-12-29 | 9.05 | 9.11 | 9.01 | 9.01 | 8.82 | qfq | 2,826,900 | 25,633,916 | -0.66% |
| 2025-12-26 | 9.15 | 9.22 | 9.07 | 9.07 | 8.88 | qfq | 4,188,500 | 38,320,577 | -1.20% |
| 2025-12-25 | 9.07 | 9.22 | 9.07 | 9.18 | 8.99 | qfq | 5,230,615 | 47,976,504 | 0.99% |
| 2025-12-24 | 9.11 | 9.13 | 9.07 | 9.09 | 8.90 | qfq | 3,300,800 | 30,023,079 | -0.11% |
| 2025-12-23 | 9.08 | 9.15 | 9.06 | 9.10 | 8.91 | qfq | 2,887,342 | 26,307,558 | 0.22% |
| 2025-12-22 | 9.08 | 9.13 | 9.05 | 9.08 | 8.89 | qfq | 3,031,074 | 27,553,839 | 0.11% |
| 2025-12-19 | 9.07 | 9.13 | 9.01 | 9.07 | 8.88 | qfq | 3,545,900 | 32,250,454 | 0.22% |
| 2025-12-18 | 8.93 | 9.12 | 8.90 | 9.05 | 8.86 | qfq | 5,757,000 | 52,123,699 | 1.12% |
| 2025-12-17 | 8.84 | 9.05 | 8.75 | 8.95 | 8.76 | qfq | 3,951,180 | 34,940,943 | 1.13% |
| 2025-12-16 | 8.95 | 8.96 | 8.82 | 8.85 | 8.66 | qfq | 2,255,900 | 20,013,391 | -1.12% |
| 2025-12-15 | 8.91 | 8.99 | 8.86 | 8.95 | 8.76 | qfq | 2,278,300 | 20,341,836 | 0.34% |
| 2025-12-12 | 9.00 | 9.01 | 8.91 | 8.92 | 8.73 | qfq | 3,640,889 | 32,584,444 | -0.78% |
| 2025-12-11 | 9.18 | 9.18 | 8.95 | 8.99 | 8.80 | qfq | 4,205,700 | 37,974,159 | -1.75% |
| 2025-12-10 | 8.93 | 9.19 | 8.91 | 9.15 | 8.96 | qfq | 6,280,661 | 57,062,261 | 2.69% |
| 2025-12-09 | 9.04 | 9.04 | 8.90 | 8.91 | 8.72 | qfq | 3,564,281 | 31,915,503 | -1.44% |
| 2025-12-08 | 9.09 | 9.11 | 8.97 | 9.04 | 8.85 | qfq | 3,878,869 | 35,079,973 | -0.22% |
| 2025-12-05 | 9.02 | 9.10 | 8.98 | 9.06 | 8.87 | qfq | 2,435,018 | 22,005,896 | 0.33% |
| 2025-12-04 | 9.13 | 9.18 | 9.02 | 9.03 | 8.84 | qfq | 3,097,156 | 28,131,511 | -1.53% |
| 2025-12-03 | 9.17 | 9.23 | 9.09 | 9.17 | 8.98 | qfq | 4,696,018 | 43,046,630 | 0.44% |
| 2025-12-02 | 9.09 | 9.19 | 9.05 | 9.13 | 8.94 | qfq | 3,477,000 | 31,794,879 | 0.44% |
| 2025-12-01 | 9.00 | 9.13 | 8.99 | 9.09 | 8.90 | qfq | 4,482,300 | 40,658,991 | 1.11% |
| 2025-11-28 | 9.02 | 9.04 | 8.94 | 8.99 | 8.80 | qfq | 2,998,000 | 26,930,765 | -0.55% |
| 2025-11-27 | 8.89 | 9.22 | 8.80 | 9.04 | 8.85 | qfq | 7,863,500 | 71,041,728 | 1.80% |
| 2025-11-26 | 8.96 | 8.98 | 8.86 | 8.88 | 8.69 | qfq | 3,377,800 | 30,097,709 | -0.45% |
| 2025-11-25 | 8.94 | 9.00 | 8.88 | 8.92 | 8.73 | qfq | 5,307,140 | 47,556,714 | 0.45% |
| 2025-11-24 | 8.90 | 8.98 | 8.88 | 8.88 | 8.69 | qfq | 5,411,040 | 48,282,592 | -0.22% |
| 2025-11-21 | 9.12 | 9.14 | 8.86 | 8.90 | 8.71 | qfq | 7,712,080 | 68,972,801 | -2.84% |
| 2025-11-20 | 9.14 | 9.18 | 9.01 | 9.16 | 8.97 | qfq | 5,288,362 | 48,143,097 | 0.22% |
| 2025-11-19 | 9.29 | 9.29 | 9.12 | 9.14 | 8.95 | qfq | 4,850,740 | 44,426,374 | -1.19% |
| 2025-11-18 | 9.27 | 9.37 | 9.18 | 9.25 | 9.06 | qfq | 7,889,962 | 73,075,715 | -0.22% |
| 2025-11-17 | 9.25 | 9.33 | 9.12 | 9.27 | 9.07 | qfq | 7,378,431 | 68,140,293 | 0.98% |
| 2025-11-14 | 9.26 | 9.37 | 9.17 | 9.18 | 8.99 | qfq | 5,607,840 | 51,928,508 | -0.97% |
| 2025-11-13 | 9.25 | 9.31 | 9.17 | 9.27 | 9.07 | qfq | 5,017,700 | 46,372,032 | -0.22% |
| 2025-11-12 | 9.17 | 9.40 | 9.14 | 9.29 | 9.09 | qfq | 8,372,804 | 77,652,900 | 1.31% |
| 2025-11-11 | 9.16 | 9.19 | 9.12 | 9.17 | 8.98 | qfq | 4,674,000 | 42,764,174 | -0.22% |
| 2025-11-10 | 9.12 | 9.29 | 9.09 | 9.19 | 9.00 | qfq | 9,072,169 | 83,394,226 | 0.77% |
| 2025-11-07 | 8.90 | 9.15 | 8.87 | 9.12 | 8.93 | qfq | 10,062,978 | 90,877,906 | 2.47% |
| 2025-11-06 | 8.86 | 8.95 | 8.82 | 8.90 | 8.71 | qfq | 4,356,600 | 38,756,719 | 0.56% |
| 2025-11-05 | 8.80 | 8.87 | 8.74 | 8.85 | 8.66 | qfq | 3,693,846 | 32,629,601 | 0.34% |
| 2025-11-04 | 8.83 | 8.89 | 8.78 | 8.82 | 8.63 | qfq | 5,103,091 | 45,052,519 | -0.34% |
| 2025-11-03 | 8.88 | 8.89 | 8.81 | 8.85 | 8.66 | qfq | 4,294,940 | 37,959,576 | 0.11% |
| 2025-10-31 | 8.77 | 8.85 | 8.73 | 8.84 | 8.65 | qfq | 4,688,289 | 41,316,632 | 0.91% |
| 2025-10-30 | 8.73 | 8.81 | 8.67 | 8.76 | 8.58 | qfq | 4,945,530 | 43,175,150 | 0.34% |
| 2025-10-29 | 8.82 | 8.85 | 8.72 | 8.73 | 8.55 | qfq | 3,380,791 | 29,579,496 | -1.02% |
| 2025-10-28 | 8.81 | 8.86 | 8.77 | 8.82 | 8.63 | qfq | 3,131,680 | 27,582,686 | 0.11% |
| 2025-10-27 | 8.86 | 8.88 | 8.78 | 8.81 | 8.62 | qfq | 3,688,300 | 32,552,399 | -0.23% |
| 2025-10-24 | 8.85 | 8.88 | 8.79 | 8.83 | 8.64 | qfq | 3,516,769 | 31,041,615 | -0.23% |
| 2025-10-23 | 8.75 | 8.87 | 8.72 | 8.85 | 8.66 | qfq | 3,931,189 | 34,616,771 | 1.26% |
| 2025-10-22 | 8.72 | 8.83 | 8.70 | 8.74 | 8.56 | qfq | 4,202,664 | 36,868,445 | 0.00% |
| 2025-10-21 | 8.70 | 8.77 | 8.67 | 8.74 | 8.56 | qfq | 3,790,593 | 33,090,401 | 1.04% |
| 2025-10-20 | 8.76 | 8.77 | 8.64 | 8.65 | 8.47 | qfq | 3,404,909 | 29,558,868 | -0.46% |
| 2025-10-17 | 8.83 | 8.83 | 8.68 | 8.69 | 8.51 | qfq | 4,250,500 | 37,181,428 | -1.47% |
| 2025-10-16 | 8.87 | 8.90 | 8.80 | 8.82 | 8.63 | qfq | 4,494,600 | 39,742,055 | -0.90% |
| 2025-10-15 | 8.91 | 8.91 | 8.84 | 8.90 | 8.71 | qfq | 4,199,240 | 37,275,442 | 0.23% |
| 2025-10-14 | 8.88 | 8.94 | 8.85 | 8.88 | 8.69 | qfq | 6,105,700 | 54,320,124 | -0.22% |
| 2025-10-13 | 8.80 | 8.91 | 8.75 | 8.90 | 8.71 | qfq | 6,264,014 | 55,268,995 | -1.22% |
| 2025-10-10 | 8.93 | 9.19 | 8.93 | 9.01 | 8.82 | qfq | 7,869,050 | 71,120,564 | 0.90% |
| 2025-10-09 | 9.02 | 9.02 | 8.90 | 8.93 | 8.74 | qfq | 4,369,100 | 39,008,559 | -0.45% |
| 2025-09-30 | 8.91 | 9.02 | 8.85 | 8.97 | 8.78 | qfq | 5,603,147 | 50,147,734 | 0.67% |
| 2025-09-29 | 8.91 | 8.96 | 8.80 | 8.91 | 8.72 | qfq | 4,505,500 | 39,958,547 | 0.00% |
| 2025-09-26 | 8.90 | 9.02 | 8.85 | 8.91 | 8.72 | qfq | 3,991,660 | 35,695,565 | -0.78% |
| 2025-09-25 | 9.10 | 9.12 | 8.96 | 8.98 | 8.79 | qfq | 5,362,500 | 48,368,538 | -1.54% |
| 2025-09-24 | 9.08 | 9.19 | 9.01 | 9.12 | 8.93 | qfq | 4,421,900 | 40,310,456 | 0.00% |
| 2025-09-23 | 9.21 | 9.21 | 9.00 | 9.12 | 8.93 | qfq | 5,613,640 | 50,965,341 | -0.98% |
| 2025-09-22 | 9.28 | 9.28 | 9.08 | 9.21 | 9.02 | qfq | 6,859,300 | 62,749,972 | -0.75% |
| 2025-09-19 | 9.24 | 9.36 | 9.15 | 9.28 | 9.08 | qfq | 13,056,668 | 120,528,092 | 0.43% |
| 2025-09-18 | 9.31 | 9.34 | 9.21 | 9.24 | 9.05 | qfq | 7,393,500 | 68,671,322 | -0.65% |
| 2025-09-17 | 9.27 | 9.32 | 9.24 | 9.30 | 9.10 | qfq | 3,757,040 | 34,883,172 | 0.32% |
| 2025-09-16 | 9.27 | 9.28 | 9.21 | 9.27 | 9.07 | qfq | 3,447,025 | 31,880,384 | 0.11% |
| 2025-09-15 | 9.32 | 9.32 | 9.21 | 9.26 | 9.06 | qfq | 5,113,000 | 47,302,847 | -0.64% |
| 2025-09-12 | 9.30 | 9.39 | 9.22 | 9.32 | 9.12 | qfq | 10,340,900 | 96,162,457 | -0.85% |
| 2025-09-11 | 9.32 | 9.41 | 9.21 | 9.40 | 9.20 | qfq | 6,778,831 | 62,986,800 | 0.75% |
| 2025-09-10 | 9.40 | 9.42 | 9.28 | 9.33 | 9.13 | qfq | 7,187,539 | 67,151,481 | -0.74% |
| 2025-09-09 | 9.51 | 9.52 | 9.36 | 9.40 | 9.20 | qfq | 4,030,900 | 37,947,575 | -1.05% |
| 2025-09-08 | 9.46 | 9.54 | 9.40 | 9.50 | 9.30 | qfq | 5,284,210 | 50,127,565 | 0.64% |
| 2025-09-05 | 9.36 | 9.45 | 9.28 | 9.44 | 9.24 | qfq | 5,497,824 | 51,670,180 | 1.07% |
| 2025-09-04 | 9.27 | 9.40 | 9.24 | 9.34 | 9.14 | qfq | 6,180,534 | 57,679,754 | 0.00% |
| 2025-09-03 | 9.42 | 9.44 | 9.19 | 9.34 | 9.14 | qfq | 8,339,763 | 77,820,956 | -0.64% |
| 2025-09-02 | 9.44 | 9.44 | 9.25 | 9.40 | 9.20 | qfq | 11,168,656 | 104,158,671 | -0.21% |
| 2025-09-01 | 9.47 | 9.53 | 9.40 | 9.42 | 9.22 | qfq | 7,836,200 | 73,976,531 | -0.63% |
| 2025-08-29 | 9.70 | 9.73 | 9.41 | 9.48 | 9.28 | qfq | 16,120,459 | 153,513,191 | -3.56% |
| 2025-08-28 | 9.86 | 9.95 | 9.57 | 9.83 | 9.62 | qfq | 9,825,300 | 96,188,053 | -0.10% |
| 2025-08-27 | 10.13 | 10.13 | 9.83 | 9.84 | 9.63 | qfq | 11,397,360 | 114,071,273 | -2.77% |
| 2025-08-26 | 9.90 | 10.17 | 9.82 | 10.12 | 9.91 | qfq | 13,938,752 | 140,220,570 | 2.12% |
| 2025-08-25 | 9.95 | 9.98 | 9.82 | 9.91 | 9.70 | qfq | 11,515,952 | 113,946,164 | -0.20% |
| 2025-08-22 | 9.99 | 10.00 | 9.83 | 9.93 | 9.72 | qfq | 9,453,400 | 93,531,840 | -0.40% |
| 2025-08-21 | 9.92 | 10.02 | 9.87 | 9.97 | 9.76 | qfq | 8,856,132 | 88,023,565 | 0.50% |
| 2025-08-20 | 9.74 | 9.92 | 9.70 | 9.92 | 9.71 | qfq | 8,173,365 | 80,369,790 | 1.74% |
| 2025-08-19 | 9.80 | 9.81 | 9.67 | 9.75 | 9.54 | qfq | 8,173,465 | 79,570,778 | -0.31% |
| 2025-08-18 | 9.86 | 9.90 | 9.75 | 9.78 | 9.57 | qfq | 12,970,500 | 127,494,823 | -0.71% |
| 2025-08-15 | 9.70 | 9.88 | 9.68 | 9.85 | 9.64 | qfq | 5,090,028 | 50,023,259 | 1.34% |
| 2025-08-14 | 9.92 | 9.95 | 9.68 | 9.72 | 9.52 | qfq | 7,358,020 | 72,094,707 | -2.02% |
| 2025-08-13 | 10.04 | 10.04 | 9.90 | 9.92 | 9.71 | qfq | 6,545,200 | 65,080,380 | -0.90% |
| 2025-08-12 | 10.03 | 10.05 | 9.94 | 10.01 | 9.80 | qfq | 6,328,200 | 63,254,005 | -0.10% |
| 2025-08-11 | 9.90 | 10.06 | 9.83 | 10.02 | 9.81 | qfq | 7,436,079 | 74,261,587 | 1.31% |
| 2025-08-08 | 9.76 | 10.07 | 9.68 | 9.89 | 9.68 | qfq | 10,561,340 | 104,430,043 | 1.23% |
| 2025-08-07 | 9.85 | 9.89 | 9.76 | 9.77 | 9.56 | qfq | 7,111,960 | 69,754,222 | -1.11% |
| 2025-08-06 | 9.72 | 9.97 | 9.66 | 9.88 | 9.67 | qfq | 8,270,281 | 81,258,288 | 1.75% |
| 2025-08-05 | 9.71 | 9.75 | 9.66 | 9.71 | 9.51 | qfq | 5,421,381 | 52,585,238 | 0.00% |
| 2025-08-04 | 9.61 | 9.71 | 9.54 | 9.71 | 9.51 | qfq | 7,079,799 | 68,242,931 | 0.31% |
| 2025-08-01 | 9.63 | 9.75 | 9.62 | 9.68 | 9.48 | qfq | 6,807,778 | 65,882,874 | 0.41% |
| 2025-07-31 | 9.90 | 9.99 | 9.55 | 9.64 | 9.44 | qfq | 15,185,014 | 147,682,074 | -3.41% |
| 2025-07-30 | 10.10 | 10.16 | 9.91 | 9.98 | 9.77 | qfq | 9,950,920 | 99,676,721 | -1.67% |
| 2025-07-29 | 9.99 | 10.15 | 9.83 | 10.15 | 9.94 | qfq | 11,065,880 | 110,722,426 | 1.60% |
| 2025-07-28 | 10.24 | 10.25 | 9.91 | 9.99 | 9.78 | qfq | 17,591,314 | 175,969,179 | -2.35% |
| 2025-07-25 | 9.70 | 10.35 | 9.65 | 10.23 | 10.01 | qfq | 41,447,156 | 418,096,972 | 6.34% |
| 2025-07-24 | 9.51 | 9.64 | 9.47 | 9.62 | 9.42 | qfq | 10,095,520 | 96,464,241 | 0.84% |
| 2025-07-23 | 9.40 | 9.88 | 9.40 | 9.54 | 9.34 | qfq | 20,892,560 | 201,125,317 | 1.60% |
| 2025-07-22 | 9.34 | 9.44 | 9.24 | 9.39 | 9.19 | qfq | 11,112,902 | 104,112,342 | 0.64% |
| 2025-07-21 | 9.17 | 9.38 | 9.15 | 9.33 | 9.13 | qfq | 12,779,437 | 118,720,236 | 1.74% |
| 2025-07-18 | 9.18 | 9.19 | 9.09 | 9.17 | 8.98 | qfq | 7,850,740 | 71,666,629 | 0.11% |
| 2025-07-17 | 9.18 | 9.21 | 9.11 | 9.16 | 8.97 | qfq | 7,502,140 | 68,633,273 | -0.11% |
| 2025-07-16 | 9.14 | 9.26 | 9.13 | 9.17 | 8.98 | qfq | 7,553,121 | 69,482,710 | 0.33% |
| 2025-07-15 | 9.21 | 9.23 | 9.06 | 9.14 | 8.95 | qfq | 6,989,025 | 63,756,580 | -0.76% |
| 2025-07-14 | 9.23 | 9.27 | 9.18 | 9.21 | 9.02 | qfq | 4,821,721 | 44,476,592 | 0.00% |
| 2025-07-11 | 9.24 | 9.29 | 9.19 | 9.21 | 9.02 | qfq | 6,021,657 | 55,630,357 | -0.54% |
| 2025-07-10 | 9.23 | 9.26 | 9.16 | 9.26 | 9.06 | qfq | 6,406,997 | 59,004,667 | 0.22% |
| 2025-07-09 | 9.36 | 9.36 | 9.21 | 9.24 | 9.05 | qfq | 6,761,794 | 62,663,352 | -1.07% |
| 2025-07-08 | 9.21 | 9.35 | 9.19 | 9.34 | 9.14 | qfq | 8,833,435 | 82,217,623 | 1.97% |
| 2025-07-07 | 9.12 | 9.29 | 9.11 | 9.16 | 8.97 | qfq | 5,231,740 | 48,084,357 | 0.77% |
| 2025-07-04 | 9.25 | 9.26 | 9.09 | 9.09 | 8.90 | qfq | 7,578,300 | 69,299,544 | -1.52% |
| 2025-07-03 | 9.17 | 9.25 | 9.17 | 9.23 | 9.04 | qfq | 4,804,900 | 44,333,291 | 0.65% |
| 2025-07-02 | 9.17 | 9.21 | 9.12 | 9.17 | 8.98 | qfq | 3,927,480 | 36,003,908 | -0.11% |
| 2025-07-01 | 9.16 | 9.19 | 9.09 | 9.18 | 8.99 | qfq | 4,488,040 | 41,031,864 | 0.55% |
| 2025-06-30 | 9.10 | 9.16 | 9.08 | 9.13 | 8.94 | qfq | 4,281,000 | 39,060,421 | 0.44% |
| 2025-06-27 | 8.99 | 9.14 | 8.99 | 9.09 | 8.90 | qfq | 5,302,885 | 48,109,735 | 1.11% |
| 2025-06-26 | 9.10 | 9.11 | 8.97 | 8.99 | 8.80 | qfq | 6,289,776 | 56,820,987 | -1.21% |
| 2025-06-25 | 9.05 | 9.10 | 8.99 | 9.10 | 8.91 | qfq | 4,936,731 | 44,667,943 | 0.89% |
| 2025-06-24 | 8.91 | 9.03 | 8.90 | 9.02 | 8.83 | qfq | 4,507,705 | 40,522,803 | 1.58% |
| 2025-06-23 | 8.88 | 8.92 | 8.72 | 8.88 | 8.69 | qfq | 6,175,465 | 54,420,181 | -0.56% |
| 2025-06-20 | 8.96 | 9.04 | 8.93 | 8.93 | 8.74 | qfq | 2,862,288 | 25,736,139 | -0.11% |
| 2025-06-19 | 9.10 | 9.10 | 8.92 | 8.94 | 8.75 | qfq | 4,343,725 | 39,029,942 | -1.54% |
| 2025-06-18 | 9.08 | 9.11 | 9.02 | 9.08 | 8.89 | qfq | 2,912,100 | 26,384,867 | -0.33% |
| 2025-06-17 | 9.12 | 9.14 | 9.07 | 9.11 | 8.92 | qfq | 3,160,965 | 28,768,382 | 0.00% |
| 2025-06-16 | 9.09 | 9.14 | 9.02 | 9.11 | 8.92 | qfq | 3,832,038 | 34,882,684 | 0.22% |
| 2025-06-13 | 9.28 | 9.28 | 9.07 | 9.09 | 8.90 | qfq | 7,710,060 | 70,494,416 | -2.26% |
| 2025-06-12 | 9.39 | 9.39 | 9.22 | 9.30 | 9.10 | qfq | 6,542,215 | 60,753,117 | -3.23% |
| 2025-06-11 | 9.59 | 9.64 | 9.53 | 9.61 | 9.16 | qfq | 7,002,049 | 67,212,805 | 0.10% |
| 2025-06-10 | 9.80 | 9.86 | 9.51 | 9.60 | 9.15 | qfq | 17,413,663 | 168,476,542 | -4.10% |
| 2025-06-09 | 9.48 | 10.27 | 9.46 | 10.01 | 9.54 | qfq | 17,236,556 | 168,638,876 | 5.59% |
| 2025-06-06 | 9.56 | 9.58 | 9.45 | 9.48 | 9.04 | qfq | 7,254,156 | 68,958,807 | -0.63% |
| 2025-06-05 | 9.64 | 9.64 | 9.52 | 9.54 | 9.10 | qfq | 6,796,100 | 64,985,380 | -0.93% |
| 2025-06-04 | 9.69 | 9.71 | 9.58 | 9.63 | 9.18 | qfq | 6,481,400 | 62,416,028 | -0.10% |
| 2025-06-03 | 9.65 | 9.67 | 9.58 | 9.64 | 9.19 | qfq | 4,626,738 | 44,507,890 | -0.10% |
| 2025-05-30 | 9.80 | 9.80 | 9.64 | 9.65 | 9.20 | qfq | 3,992,894 | 38,697,403 | -1.43% |
| 2025-05-29 | 9.78 | 9.82 | 9.71 | 9.79 | 9.33 | qfq | 4,733,824 | 46,342,337 | 0.62% |
| 2025-05-28 | 9.75 | 9.83 | 9.67 | 9.73 | 9.28 | qfq | 4,892,300 | 47,651,355 | 0.52% |
| 2025-05-27 | 9.73 | 9.75 | 9.63 | 9.68 | 9.23 | qfq | 5,887,994 | 57,005,179 | -0.51% |
| 2025-05-26 | 9.77 | 9.80 | 9.65 | 9.73 | 9.28 | qfq | 4,454,300 | 43,343,877 | -0.41% |
| 2025-05-23 | 10.03 | 10.05 | 9.77 | 9.77 | 9.32 | qfq | 10,857,900 | 107,479,572 | -2.01% |
| 2025-05-22 | 10.17 | 10.19 | 9.97 | 9.97 | 9.51 | qfq | 6,864,000 | 68,961,754 | -1.77% |
| 2025-05-21 | 10.16 | 10.22 | 10.07 | 10.15 | 9.68 | qfq | 6,539,199 | 66,245,889 | -0.10% |
| 2025-05-20 | 10.24 | 10.25 | 10.08 | 10.16 | 9.69 | qfq | 9,517,390 | 96,672,560 | -0.68% |
| 2025-05-19 | 10.54 | 10.54 | 10.15 | 10.23 | 9.75 | qfq | 14,993,773 | 153,348,855 | -3.49% |
| 2025-05-16 | 10.17 | 10.80 | 9.93 | 10.60 | 10.11 | qfq | 20,317,229 | 212,191,792 | 4.64% |
| 2025-05-15 | 10.25 | 10.55 | 10.13 | 10.13 | 9.66 | qfq | 12,754,129 | 131,299,654 | -0.88% |
| 2025-05-14 | 10.10 | 10.57 | 10.00 | 10.22 | 9.74 | qfq | 17,735,358 | 181,907,311 | 2.51% |
| 2025-05-13 | 10.13 | 10.24 | 9.95 | 9.97 | 9.51 | qfq | 10,262,449 | 103,141,129 | 0.20% |
| 2025-05-12 | 10.07 | 10.18 | 9.86 | 9.95 | 9.49 | qfq | 8,564,000 | 85,442,840 | 0.61% |
| 2025-05-09 | 9.90 | 10.03 | 9.81 | 9.89 | 9.43 | qfq | 7,764,200 | 77,048,607 | 0.30% |
| 2025-05-08 | 9.83 | 9.91 | 9.73 | 9.86 | 9.40 | qfq | 6,639,700 | 65,439,716 | 0.10% |
| 2025-05-07 | 9.90 | 9.99 | 9.73 | 9.85 | 9.39 | qfq | 9,216,100 | 90,934,424 | 0.82% |
| 2025-05-06 | 9.67 | 10.03 | 9.65 | 9.77 | 9.32 | qfq | 9,739,900 | 95,250,607 | 2.63% |
| 2025-04-30 | 9.52 | 9.67 | 9.52 | 9.52 | 9.08 | qfq | 4,926,300 | 47,171,281 | -0.42% |
| 2025-04-29 | 9.77 | 9.79 | 9.47 | 9.56 | 9.12 | qfq | 7,260,931 | 69,604,527 | -0.93% |
| 2025-04-28 | 10.05 | 10.05 | 9.65 | 9.65 | 9.20 | qfq | 6,391,183 | 62,357,250 | -3.60% |
| 2025-04-25 | 9.94 | 10.19 | 9.90 | 10.01 | 9.54 | qfq | 6,860,921 | 68,963,568 | 0.70% |
| 2025-04-24 | 10.04 | 10.33 | 9.93 | 9.94 | 9.48 | qfq | 7,661,200 | 77,247,433 | -0.20% |
| 2025-04-23 | 9.68 | 10.10 | 9.64 | 9.96 | 9.50 | qfq | 9,907,340 | 98,187,597 | 4.18% |
| 2025-04-22 | 9.54 | 9.64 | 9.48 | 9.56 | 9.12 | qfq | 5,245,900 | 50,221,348 | 0.84% |
| 2025-04-21 | 9.36 | 9.50 | 9.29 | 9.48 | 9.04 | qfq | 4,272,300 | 40,270,539 | 1.50% |
| 2025-04-18 | 9.41 | 9.48 | 9.26 | 9.34 | 8.91 | qfq | 3,695,000 | 34,493,847 | -0.64% |
| 2025-04-17 | 9.35 | 9.43 | 9.29 | 9.40 | 8.96 | qfq | 3,689,700 | 34,632,945 | 0.64% |
| 2025-04-16 | 9.56 | 9.56 | 9.21 | 9.34 | 8.91 | qfq | 4,906,600 | 45,912,140 | -1.89% |
| 2025-04-15 | 9.65 | 9.67 | 9.48 | 9.52 | 9.08 | qfq | 5,490,339 | 52,385,354 | -1.24% |
| 2025-04-14 | 9.63 | 9.80 | 9.59 | 9.64 | 9.19 | qfq | 8,021,073 | 77,723,401 | 1.80% |
| 2025-04-11 | 9.64 | 9.70 | 9.35 | 9.47 | 9.03 | qfq | 9,483,705 | 90,010,415 | -0.11% |
| 2025-04-10 | 9.45 | 9.70 | 9.37 | 9.48 | 9.04 | qfq | 11,235,129 | 107,187,709 | 4.29% |
| 2025-04-09 | 8.89 | 9.19 | 8.42 | 9.09 | 8.67 | qfq | 13,710,269 | 121,512,584 | -0.11% |
| 2025-04-08 | 9.53 | 9.88 | 9.09 | 9.10 | 8.68 | qfq | 20,305,516 | 188,546,742 | -9.90% |
| 2025-04-07 | 10.15 | 10.55 | 10.10 | 10.10 | 9.63 | qfq | 8,685,625 | 88,341,206 | -9.98% |
| 2025-04-03 | 11.51 | 11.54 | 11.17 | 11.22 | 10.70 | qfq | 10,046,840 | 114,012,914 | -3.36% |
| 2025-04-02 | 11.60 | 11.76 | 11.53 | 11.61 | 11.07 | qfq | 7,301,900 | 85,177,080 | 0.09% |
| 2025-04-01 | 11.50 | 11.71 | 11.47 | 11.60 | 11.06 | qfq | 8,979,799 | 104,422,903 | 1.31% |
| 2025-03-31 | 11.38 | 11.51 | 11.34 | 11.45 | 10.92 | qfq | 7,304,302 | 83,391,087 | 0.35% |
| 2025-03-28 | 11.55 | 11.69 | 11.41 | 11.41 | 10.88 | qfq | 9,072,574 | 104,405,207 | -1.64% |
| 2025-03-27 | 11.64 | 11.85 | 11.58 | 11.60 | 11.06 | qfq | 12,823,459 | 150,030,640 | -0.17% |
| 2025-03-26 | 11.35 | 11.72 | 11.25 | 11.62 | 11.08 | qfq | 15,306,521 | 177,344,715 | 2.56% |
| 2025-03-25 | 11.43 | 11.48 | 11.25 | 11.33 | 10.80 | qfq | 7,134,647 | 80,909,237 | -1.13% |
| 2025-03-24 | 11.27 | 11.64 | 11.21 | 11.46 | 10.93 | qfq | 11,128,811 | 127,528,312 | 1.69% |
| 2025-03-21 | 11.54 | 11.58 | 11.27 | 11.27 | 10.75 | qfq | 9,889,800 | 112,591,396 | -2.17% |
| 2025-03-20 | 11.39 | 11.79 | 11.39 | 11.52 | 10.98 | qfq | 13,833,683 | 160,705,690 | 0.96% |
| 2025-03-19 | 11.39 | 11.46 | 11.32 | 11.41 | 10.88 | qfq | 8,025,051 | 91,536,560 | 0.26% |
| 2025-03-18 | 11.38 | 11.41 | 11.26 | 11.38 | 10.85 | qfq | 6,516,065 | 73,907,352 | 0.44% |
| 2025-03-17 | 11.30 | 11.47 | 11.28 | 11.33 | 10.80 | qfq | 9,209,050 | 104,590,107 | 0.62% |
| 2025-03-14 | 11.19 | 11.30 | 11.05 | 11.26 | 10.74 | qfq | 9,228,631 | 103,468,493 | 1.08% |
| 2025-03-13 | 11.22 | 11.27 | 11.04 | 11.14 | 10.62 | qfq | 8,007,531 | 89,238,222 | -0.71% |
| 2025-03-12 | 11.42 | 11.58 | 11.20 | 11.22 | 10.70 | qfq | 11,874,600 | 134,201,836 | -2.18% |
| 2025-03-11 | 11.25 | 11.61 | 11.11 | 11.47 | 10.94 | qfq | 12,436,892 | 141,248,460 | 1.68% |
| 2025-03-10 | 11.40 | 11.44 | 11.27 | 11.28 | 10.76 | qfq | 7,323,100 | 82,865,983 | -1.05% |
| 2025-03-07 | 11.23 | 11.45 | 11.11 | 11.40 | 10.87 | qfq | 15,289,752 | 172,831,609 | 1.69% |
| 2025-03-06 | 10.81 | 11.40 | 10.77 | 11.21 | 10.69 | qfq | 16,947,303 | 187,770,808 | 3.80% |
| 2025-03-05 | 11.08 | 11.09 | 10.74 | 10.80 | 10.30 | qfq | 12,965,574 | 140,539,312 | -2.44% |
| 2025-03-04 | 11.07 | 11.19 | 10.96 | 11.07 | 10.55 | qfq | 7,952,770 | 88,146,751 | 0.00% |
| 2025-03-03 | 11.07 | 11.15 | 10.97 | 11.07 | 10.55 | qfq | 10,785,800 | 119,339,316 | 0.09% |
| 2025-02-28 | 11.26 | 11.35 | 11.01 | 11.06 | 10.55 | qfq | 12,638,767 | 140,922,400 | -2.30% |
| 2025-02-27 | 11.58 | 11.65 | 11.16 | 11.32 | 10.79 | qfq | 18,711,737 | 213,239,085 | -0.61% |
| 2025-02-26 | 11.41 | 11.79 | 11.35 | 11.39 | 10.86 | qfq | 27,054,891 | 311,666,651 | 1.06% |
| 2025-02-25 | 10.77 | 11.72 | 10.62 | 11.27 | 10.75 | qfq | 36,192,893 | 410,347,865 | 2.64% |
| 2025-02-24 | 10.57 | 11.39 | 10.57 | 10.98 | 10.47 | qfq | 34,149,675 | 382,134,694 | 6.09% |
| 2025-02-21 | 10.45 | 10.53 | 10.24 | 10.35 | 9.87 | qfq | 6,025,379 | 62,258,486 | -1.15% |
| 2025-02-20 | 10.30 | 10.58 | 10.23 | 10.47 | 9.98 | qfq | 6,838,940 | 71,394,908 | 1.65% |
| 2025-02-19 | 10.20 | 10.34 | 10.15 | 10.30 | 9.82 | qfq | 4,068,862 | 41,597,057 | 0.88% |
| 2025-02-18 | 10.40 | 10.51 | 10.15 | 10.21 | 9.73 | qfq | 5,408,176 | 55,838,468 | -1.54% |
| 2025-02-17 | 10.37 | 10.39 | 10.17 | 10.37 | 9.89 | qfq | 6,725,877 | 69,094,907 | 0.19% |
| 2025-02-14 | 10.45 | 10.52 | 10.30 | 10.35 | 9.87 | qfq | 5,667,440 | 58,789,671 | -1.05% |
| 2025-02-13 | 10.68 | 10.72 | 10.45 | 10.46 | 9.97 | qfq | 5,458,376 | 57,551,870 | -1.60% |
| 2025-02-12 | 10.66 | 10.73 | 10.51 | 10.63 | 10.14 | qfq | 5,330,380 | 56,610,983 | -0.65% |
| 2025-02-11 | 10.64 | 10.71 | 10.52 | 10.70 | 10.20 | qfq | 6,124,920 | 65,070,325 | 0.85% |
| 2025-02-10 | 10.78 | 10.81 | 10.58 | 10.61 | 10.12 | qfq | 6,489,740 | 68,994,470 | -1.58% |
| 2025-02-07 | 10.66 | 10.85 | 10.61 | 10.78 | 10.28 | qfq | 5,651,954 | 60,707,548 | 1.13% |
| 2025-02-06 | 10.61 | 10.67 | 10.46 | 10.66 | 10.16 | qfq | 4,480,144 | 47,320,408 | 0.47% |
| 2025-02-05 | 10.99 | 10.99 | 10.60 | 10.61 | 10.12 | qfq | 4,604,533 | 49,392,103 | -2.21% |
| 2025-01-27 | 10.59 | 10.92 | 10.58 | 10.85 | 10.35 | qfq | 5,798,074 | 62,684,920 | 2.46% |
| 2025-01-24 | 10.49 | 10.66 | 10.38 | 10.59 | 10.10 | qfq | 3,852,359 | 40,666,521 | 0.76% |
| 2025-01-23 | 10.72 | 10.81 | 10.35 | 10.51 | 10.02 | qfq | 7,182,314 | 76,085,460 | -1.87% |
| 2025-01-22 | 10.71 | 10.79 | 10.62 | 10.71 | 10.21 | qfq | 2,630,600 | 28,143,537 | -0.46% |
| 2025-01-21 | 10.79 | 10.90 | 10.68 | 10.76 | 10.26 | qfq | 2,728,060 | 29,335,272 | -0.19% |
| 2025-01-20 | 10.84 | 10.99 | 10.70 | 10.78 | 10.28 | qfq | 4,104,490 | 44,593,092 | 0.28% |
| 2025-01-17 | 10.75 | 10.79 | 10.57 | 10.75 | 10.25 | qfq | 3,658,273 | 39,109,836 | -0.09% |
| 2025-01-16 | 10.61 | 10.99 | 10.61 | 10.76 | 10.26 | qfq | 4,718,182 | 51,019,234 | 1.51% |
| 2025-01-15 | 10.45 | 10.68 | 10.34 | 10.60 | 10.11 | qfq | 5,134,160 | 54,054,461 | 1.53% |
| 2025-01-14 | 10.24 | 10.46 | 10.18 | 10.44 | 9.95 | qfq | 4,450,425 | 45,993,140 | 2.25% |
| 2025-01-13 | 10.20 | 10.28 | 10.06 | 10.21 | 9.73 | qfq | 3,385,000 | 34,474,543 | -0.49% |
| 2025-01-10 | 10.54 | 10.62 | 10.24 | 10.26 | 9.78 | qfq | 3,406,069 | 35,460,115 | -2.75% |
| 2025-01-09 | 10.50 | 10.65 | 10.37 | 10.55 | 10.06 | qfq | 4,793,334 | 50,225,611 | 0.57% |
| 2025-01-08 | 10.70 | 10.70 | 10.26 | 10.49 | 10.00 | qfq | 6,136,700 | 64,283,382 | -1.96% |
| 2025-01-07 | 10.66 | 10.83 | 10.58 | 10.70 | 10.20 | qfq | 3,248,535 | 34,734,246 | -0.28% |
| 2025-01-06 | 10.58 | 10.91 | 10.44 | 10.73 | 10.23 | qfq | 4,934,152 | 52,775,808 | 0.94% |
| 2025-01-03 | 10.81 | 11.00 | 10.50 | 10.63 | 10.14 | qfq | 5,855,978 | 62,985,672 | -1.30% |
| 2025-01-02 | 11.07 | 11.20 | 10.63 | 10.77 | 10.27 | qfq | 5,165,818 | 56,730,485 | -2.80% |
| 2024-12-31 | 11.25 | 11.41 | 11.08 | 11.08 | 10.56 | qfq | 4,410,008 | 49,637,956 | -1.34% |
| 2024-12-30 | 11.21 | 11.39 | 11.14 | 11.23 | 10.71 | qfq | 3,283,900 | 36,994,161 | -0.18% |
| 2024-12-27 | 11.28 | 11.30 | 11.13 | 11.25 | 10.73 | qfq | 3,876,047 | 43,575,478 | 0.00% |
| 2024-12-26 | 11.28 | 11.38 | 11.16 | 11.25 | 10.73 | qfq | 4,479,768 | 50,422,696 | -0.18% |
| 2024-12-25 | 11.40 | 11.45 | 11.14 | 11.27 | 10.75 | qfq | 3,727,338 | 42,000,325 | -0.97% |
| 2024-12-24 | 11.37 | 11.48 | 11.32 | 11.38 | 10.85 | qfq | 4,274,436 | 48,660,042 | -0.09% |
| 2024-12-23 | 11.63 | 11.66 | 11.35 | 11.39 | 10.86 | qfq | 3,426,540 | 39,428,384 | -1.98% |
| 2024-12-20 | 11.60 | 11.78 | 11.56 | 11.62 | 11.08 | qfq | 3,117,678 | 36,390,030 | 0.17% |
| 2024-12-19 | 11.44 | 11.62 | 11.30 | 11.60 | 11.06 | qfq | 3,836,599 | 43,920,445 | 0.78% |
| 2024-12-18 | 11.64 | 11.72 | 11.46 | 11.51 | 10.97 | qfq | 5,360,064 | 62,143,576 | -1.03% |
| 2024-12-17 | 11.86 | 11.91 | 11.61 | 11.63 | 11.09 | qfq | 4,724,460 | 55,473,415 | -1.86% |
| 2024-12-16 | 11.93 | 12.04 | 11.80 | 11.85 | 11.30 | qfq | 4,386,140 | 52,079,804 | -0.67% |
| 2024-12-13 | 12.13 | 12.22 | 11.91 | 11.93 | 11.37 | qfq | 4,741,800 | 56,909,015 | -2.21% |
| 2024-12-12 | 12.01 | 12.20 | 11.93 | 12.20 | 11.63 | qfq | 4,269,640 | 51,703,617 | 1.75% |
| 2024-12-11 | 11.93 | 12.13 | 11.91 | 11.99 | 11.43 | qfq | 4,220,100 | 50,797,775 | 0.42% |
| 2024-12-10 | 12.29 | 12.43 | 11.90 | 11.94 | 11.38 | qfq | 7,033,531 | 85,545,463 | -0.08% |
| 2024-12-09 | 11.81 | 12.15 | 11.75 | 11.95 | 11.39 | qfq | 6,419,793 | 76,895,539 | 1.36% |
| 2024-12-06 | 11.58 | 11.83 | 11.45 | 11.79 | 11.24 | qfq | 6,001,630 | 69,996,337 | 2.25% |
| 2024-12-05 | 11.40 | 11.61 | 11.33 | 11.53 | 10.99 | qfq | 3,653,148 | 42,026,483 | 0.87% |
| 2024-12-04 | 11.46 | 11.55 | 11.36 | 11.43 | 10.90 | qfq | 3,669,725 | 42,061,279 | -0.78% |
| 2024-12-03 | 11.76 | 11.79 | 11.46 | 11.52 | 10.98 | qfq | 6,054,731 | 69,948,693 | -2.12% |
| 2024-12-02 | 11.80 | 11.86 | 11.57 | 11.77 | 11.22 | qfq | 6,970,900 | 81,982,861 | -0.25% |
| 2024-11-29 | 11.55 | 11.91 | 11.55 | 11.80 | 11.25 | qfq | 4,443,600 | 52,294,251 | 1.72% |
| 2024-11-28 | 11.65 | 11.75 | 11.51 | 11.60 | 11.06 | qfq | 2,963,593 | 34,510,014 | -0.26% |
| 2024-11-27 | 11.26 | 11.65 | 11.18 | 11.63 | 11.09 | qfq | 3,832,626 | 43,757,816 | 2.38% |
| 2024-11-26 | 11.37 | 11.55 | 11.26 | 11.36 | 10.83 | qfq | 3,198,842 | 36,491,997 | -0.35% |
| 2024-11-25 | 11.20 | 11.42 | 11.18 | 11.40 | 10.87 | qfq | 4,854,126 | 54,870,893 | 1.79% |
| 2024-11-22 | 11.78 | 11.84 | 11.19 | 11.20 | 10.68 | qfq | 5,530,300 | 63,523,630 | -5.49% |
| 2024-11-21 | 11.89 | 12.04 | 11.75 | 11.85 | 11.30 | qfq | 4,227,080 | 50,263,066 | -0.75% |
| 2024-11-20 | 11.87 | 11.96 | 11.73 | 11.94 | 11.38 | qfq | 3,918,700 | 46,392,413 | 0.67% |
| 2024-11-19 | 11.73 | 11.87 | 11.63 | 11.86 | 11.31 | qfq | 3,868,659 | 45,530,334 | 1.72% |
| 2024-11-18 | 11.79 | 11.85 | 11.44 | 11.66 | 11.12 | qfq | 6,266,867 | 73,008,457 | -0.34% |
| 2024-11-15 | 12.19 | 12.29 | 11.67 | 11.70 | 11.16 | qfq | 5,468,464 | 65,507,932 | -4.02% |
| 2024-11-14 | 12.19 | 12.47 | 12.13 | 12.19 | 11.62 | qfq | 7,343,438 | 90,359,392 | -0.65% |
| 2024-11-13 | 12.05 | 12.29 | 11.75 | 12.27 | 11.70 | qfq | 7,515,681 | 90,672,726 | 1.40% |
| 2024-11-12 | 12.44 | 12.50 | 11.98 | 12.10 | 11.54 | qfq | 8,446,593 | 103,361,479 | -2.81% |
| 2024-11-11 | 12.08 | 12.65 | 11.79 | 12.45 | 11.87 | qfq | 14,538,747 | 178,944,935 | 3.06% |
| 2024-11-08 | 11.75 | 12.25 | 11.61 | 12.08 | 11.52 | qfq | 15,450,313 | 184,277,502 | 4.32% |
| 2024-11-07 | 11.25 | 11.58 | 11.11 | 11.58 | 11.04 | qfq | 8,408,699 | 95,756,462 | 2.57% |
| 2024-11-06 | 11.42 | 11.46 | 11.20 | 11.29 | 10.76 | qfq | 7,874,403 | 89,123,397 | -1.05% |
| 2024-11-05 | 11.31 | 11.45 | 11.09 | 11.41 | 10.88 | qfq | 9,637,794 | 109,067,600 | 0.62% |
| 2024-11-04 | 11.41 | 11.58 | 11.25 | 11.34 | 10.81 | qfq | 10,417,800 | 118,282,270 | -1.73% |
| 2024-11-01 | 11.34 | 11.75 | 11.28 | 11.54 | 11.00 | qfq | 9,441,968 | 108,579,759 | 0.70% |
| 2024-10-31 | 11.60 | 11.67 | 11.26 | 11.46 | 10.93 | qfq | 10,653,678 | 121,751,514 | -2.80% |
| 2024-10-30 | 11.68 | 11.86 | 11.45 | 11.79 | 11.24 | qfq | 7,565,325 | 88,276,572 | 0.17% |
| 2024-10-29 | 12.21 | 12.21 | 11.66 | 11.77 | 11.22 | qfq | 6,269,108 | 74,137,064 | -2.65% |
| 2024-10-28 | 11.70 | 12.19 | 11.63 | 12.09 | 11.53 | qfq | 9,043,600 | 108,089,951 | 3.69% |
| 2024-10-25 | 11.35 | 11.68 | 11.31 | 11.66 | 11.12 | qfq | 5,937,600 | 68,439,480 | 2.37% |
| 2024-10-24 | 11.46 | 11.60 | 11.28 | 11.39 | 10.86 | qfq | 4,955,854 | 56,419,300 | -1.81% |
| 2024-10-23 | 11.43 | 11.77 | 11.36 | 11.60 | 11.06 | qfq | 6,491,521 | 75,081,236 | 1.31% |
| 2024-10-22 | 11.34 | 11.58 | 11.21 | 11.45 | 10.92 | qfq | 6,383,400 | 72,740,156 | 2.14% |
| 2024-10-21 | 11.39 | 11.50 | 11.03 | 11.21 | 10.69 | qfq | 9,306,499 | 104,928,305 | -1.06% |
| 2024-10-18 | 11.08 | 11.60 | 11.00 | 11.33 | 10.80 | qfq | 8,348,279 | 94,246,390 | 2.26% |
| 2024-10-17 | 11.37 | 11.46 | 11.06 | 11.08 | 10.56 | qfq | 4,252,900 | 47,703,197 | -1.69% |
| 2024-10-16 | 11.41 | 11.51 | 11.13 | 11.27 | 10.75 | qfq | 7,532,000 | 85,041,203 | -2.17% |
| 2024-10-15 | 11.80 | 11.98 | 11.51 | 11.52 | 10.98 | qfq | 5,428,217 | 63,755,718 | -2.78% |
| 2024-10-14 | 11.82 | 11.86 | 11.39 | 11.85 | 11.30 | qfq | 6,429,100 | 75,040,753 | 2.60% |
| 2024-10-11 | 12.00 | 12.18 | 11.38 | 11.55 | 11.01 | qfq | 8,375,400 | 97,476,318 | -5.09% |
| 2024-10-10 | 12.12 | 12.68 | 12.05 | 12.17 | 11.60 | qfq | 8,405,735 | 103,662,730 | 0.25% |
| 2024-10-09 | 12.91 | 13.10 | 12.09 | 12.14 | 11.58 | qfq | 10,905,655 | 136,818,394 | -7.33% |
| 2024-10-08 | 13.56 | 13.56 | 12.69 | 13.10 | 12.49 | qfq | 13,349,463 | 175,338,504 | 6.24% |
| 2024-09-30 | 11.65 | 12.34 | 11.37 | 12.33 | 11.76 | qfq | 11,714,331 | 139,968,157 | 9.80% |
| 2024-09-27 | 10.92 | 11.27 | 10.92 | 11.23 | 10.71 | qfq | 4,025,117 | 44,734,296 | 3.60% |
| 2024-09-26 | 10.20 | 10.84 | 10.08 | 10.84 | 10.34 | qfq | 5,483,962 | 57,730,867 | 6.48% |
| 2024-09-25 | 10.35 | 10.43 | 10.05 | 10.18 | 9.71 | qfq | 5,556,800 | 56,992,946 | 1.70% |
| 2024-09-24 | 9.64 | 10.15 | 9.47 | 10.01 | 9.54 | qfq | 5,282,396 | 52,011,573 | 4.82% |
| 2024-09-23 | 9.60 | 9.68 | 9.48 | 9.55 | 9.11 | qfq | 2,457,060 | 23,535,403 | 0.21% |
| 2024-09-20 | 9.73 | 9.78 | 9.47 | 9.53 | 9.09 | qfq | 3,741,900 | 35,753,235 | -2.06% |
| 2024-09-19 | 9.63 | 9.90 | 9.50 | 9.73 | 9.28 | qfq | 3,659,925 | 35,504,088 | 1.88% |
| 2024-09-18 | 9.61 | 9.68 | 9.43 | 9.55 | 9.11 | qfq | 2,389,719 | 22,815,035 | -0.21% |
| 2024-09-13 | 9.73 | 9.80 | 9.56 | 9.57 | 9.12 | qfq | 3,074,966 | 29,709,328 | -1.64% |
| 2024-09-12 | 9.98 | 10.06 | 9.72 | 9.73 | 9.28 | qfq | 3,361,433 | 32,986,135 | -2.41% |
| 2024-09-11 | 9.97 | 10.07 | 9.85 | 9.97 | 9.51 | qfq | 2,429,500 | 24,218,579 | 0.50% |
| 2024-09-10 | 10.29 | 10.29 | 9.70 | 9.92 | 9.46 | qfq | 5,004,130 | 49,216,734 | -0.70% |
| 2024-09-09 | 10.06 | 10.20 | 9.94 | 9.99 | 9.53 | qfq | 2,618,600 | 26,295,179 | -1.58% |
| 2024-09-06 | 10.37 | 10.37 | 10.10 | 10.15 | 9.68 | qfq | 2,215,000 | 22,598,167 | -1.65% |
| 2024-09-05 | 10.43 | 10.45 | 10.25 | 10.32 | 9.84 | qfq | 2,405,800 | 24,833,419 | -0.67% |
| 2024-09-04 | 10.34 | 10.54 | 10.20 | 10.39 | 9.91 | qfq | 2,932,100 | 30,541,916 | 0.29% |
| 2024-09-03 | 10.34 | 10.56 | 10.26 | 10.36 | 9.88 | qfq | 3,449,900 | 35,862,732 | -0.58% |
| 2024-09-02 | 10.57 | 10.62 | 10.37 | 10.42 | 9.94 | qfq | 5,026,071 | 52,598,721 | -0.76% |
| 2024-08-30 | 10.28 | 10.65 | 10.11 | 10.50 | 10.01 | qfq | 4,675,640 | 48,960,623 | 2.24% |
| 2024-08-29 | 9.94 | 10.32 | 9.90 | 10.27 | 9.79 | qfq | 4,121,300 | 41,769,411 | 2.29% |
| 2024-08-28 | 10.17 | 10.37 | 9.89 | 10.04 | 9.57 | qfq | 6,332,262 | 63,564,643 | -2.14% |
| 2024-08-27 | 10.50 | 10.54 | 10.06 | 10.26 | 9.78 | qfq | 6,021,897 | 61,748,230 | -4.02% |
| 2024-08-26 | 10.58 | 10.74 | 10.57 | 10.69 | 10.19 | qfq | 1,861,719 | 19,831,083 | 0.38% |
| 2024-08-23 | 10.55 | 10.73 | 10.41 | 10.65 | 10.15 | qfq | 2,236,800 | 23,761,528 | 0.47% |
| 2024-08-22 | 10.46 | 10.67 | 10.45 | 10.60 | 10.11 | qfq | 2,304,400 | 24,373,900 | 0.86% |
| 2024-08-21 | 10.50 | 10.56 | 10.38 | 10.51 | 10.02 | qfq | 2,037,200 | 21,322,399 | -0.57% |
| 2024-08-20 | 10.75 | 10.78 | 10.52 | 10.57 | 10.08 | qfq | 2,401,677 | 25,460,303 | -2.13% |
| 2024-08-19 | 10.71 | 10.88 | 10.63 | 10.80 | 10.30 | qfq | 2,289,092 | 24,713,806 | 0.56% |
| 2024-08-16 | 10.88 | 10.93 | 10.69 | 10.74 | 10.24 | qfq | 3,062,521 | 33,046,906 | -1.56% |
| 2024-08-15 | 11.01 | 11.12 | 10.78 | 10.91 | 10.40 | qfq | 4,417,617 | 48,245,323 | -0.91% |
| 2024-08-14 | 11.15 | 11.17 | 10.94 | 11.01 | 10.50 | qfq | 2,929,360 | 32,272,325 | -1.26% |
| 2024-08-13 | 10.80 | 11.20 | 10.80 | 11.15 | 10.63 | qfq | 5,005,141 | 55,352,568 | 1.83% |
| 2024-08-12 | 10.68 | 10.97 | 10.63 | 10.95 | 10.44 | qfq | 4,546,200 | 49,237,585 | 2.15% |
| 2024-08-09 | 10.80 | 11.00 | 10.72 | 10.72 | 10.22 | qfq | 4,357,511 | 47,306,410 | -1.65% |
| 2024-08-08 | 10.57 | 11.06 | 10.54 | 10.90 | 10.39 | qfq | 7,180,160 | 77,826,951 | 3.02% |
| 2024-08-07 | 10.62 | 10.68 | 10.49 | 10.58 | 10.09 | qfq | 4,043,800 | 42,772,594 | -1.12% |
| 2024-08-06 | 10.59 | 10.78 | 10.52 | 10.70 | 10.20 | qfq | 4,912,872 | 52,305,051 | 1.13% |
| 2024-08-05 | 10.57 | 10.78 | 10.43 | 10.58 | 10.09 | qfq | 6,819,441 | 72,302,432 | 0.09% |
| 2024-08-02 | 10.56 | 10.75 | 10.39 | 10.57 | 10.08 | qfq | 4,889,495 | 51,876,127 | -0.19% |
| 2024-08-01 | 10.73 | 10.83 | 10.40 | 10.59 | 10.10 | qfq | 7,701,509 | 81,624,444 | -1.30% |
| 2024-07-31 | 10.32 | 10.83 | 10.25 | 10.73 | 10.23 | qfq | 7,491,900 | 79,641,713 | 3.37% |
| 2024-07-30 | 10.82 | 10.87 | 10.34 | 10.38 | 9.90 | qfq | 6,289,311 | 65,929,637 | -4.07% |
| 2024-07-29 | 10.89 | 10.98 | 10.73 | 10.82 | 10.32 | qfq | 5,053,607 | 54,550,693 | -1.37% |
| 2024-07-26 | 10.97 | 11.07 | 10.71 | 10.97 | 10.46 | qfq | 5,444,740 | 59,610,941 | 1.48% |
| 2024-07-25 | 10.85 | 11.02 | 10.72 | 10.81 | 10.31 | qfq | 6,777,714 | 73,446,969 | -1.64% |
| 2024-07-24 | 11.18 | 11.25 | 10.94 | 10.99 | 10.48 | qfq | 6,149,820 | 68,150,171 | -1.88% |
| 2024-07-23 | 11.69 | 11.69 | 11.10 | 11.20 | 10.68 | qfq | 6,627,813 | 75,564,520 | -3.45% |
| 2024-07-22 | 11.65 | 11.73 | 11.52 | 11.60 | 11.06 | qfq | 5,900,675 | 68,547,185 | -0.34% |
| 2024-07-19 | 11.50 | 11.68 | 11.45 | 11.64 | 11.10 | qfq | 8,339,031 | 96,660,433 | 0.69% |
| 2024-07-18 | 11.16 | 11.70 | 11.08 | 11.56 | 11.02 | qfq | 11,744,971 | 134,180,459 | 2.94% |
| 2024-07-17 | 11.50 | 11.54 | 11.15 | 11.23 | 10.71 | qfq | 12,268,654 | 138,414,944 | -2.35% |
| 2024-07-16 | 11.80 | 11.87 | 11.37 | 11.50 | 10.96 | qfq | 20,283,364 | 234,010,126 | -2.46% |
| 2024-07-15 | 11.79 | 11.79 | 11.25 | 11.79 | 11.24 | qfq | 29,103,879 | 338,038,169 | 9.98% |
| 2024-07-12 | 10.58 | 10.77 | 10.42 | 10.72 | 10.22 | qfq | 5,676,600 | 60,202,770 | 1.32% |
| 2024-07-11 | 10.20 | 10.67 | 10.20 | 10.58 | 10.09 | qfq | 5,694,880 | 59,921,747 | 3.62% |
| 2024-07-10 | 10.13 | 10.33 | 9.96 | 10.21 | 9.73 | qfq | 8,948,100 | 91,395,670 | 1.39% |
| 2024-07-09 | 9.59 | 10.21 | 9.59 | 10.07 | 9.60 | qfq | 8,561,500 | 85,943,162 | 1.61% |
| 2024-07-08 | 10.03 | 10.30 | 9.67 | 9.91 | 9.45 | qfq | 6,932,100 | 68,339,733 | -1.00% |
| 2024-07-05 | 9.71 | 10.11 | 9.65 | 10.01 | 9.54 | qfq | 7,363,118 | 72,983,051 | 2.67% |
| 2024-07-04 | 9.80 | 9.92 | 9.70 | 9.75 | 9.30 | qfq | 5,947,040 | 58,202,602 | -0.91% |
| 2024-07-03 | 9.93 | 10.04 | 9.80 | 9.84 | 9.38 | qfq | 3,973,600 | 39,388,734 | -1.01% |
| 2024-07-02 | 10.30 | 10.38 | 9.90 | 9.94 | 9.48 | qfq | 4,589,529 | 46,167,759 | -3.96% |
| 2024-07-01 | 10.09 | 10.39 | 9.96 | 10.35 | 9.87 | qfq | 5,039,600 | 51,424,149 | 2.17% |
| 2024-06-28 | 10.10 | 10.24 | 10.00 | 10.13 | 9.66 | qfq | 4,979,400 | 50,520,025 | 0.40% |
| 2024-06-27 | 10.41 | 10.41 | 10.07 | 10.09 | 9.62 | qfq | 3,277,100 | 33,292,419 | -2.42% |
| 2024-06-26 | 10.26 | 10.40 | 10.22 | 10.34 | 9.86 | qfq | 3,455,700 | 35,581,905 | 0.88% |
| 2024-06-25 | 10.09 | 10.42 | 10.09 | 10.25 | 9.77 | qfq | 4,083,034 | 41,969,399 | 1.08% |
| 2024-06-24 | 10.38 | 10.53 | 10.12 | 10.14 | 9.67 | qfq | 5,866,577 | 60,354,943 | -3.06% |
| 2024-06-21 | 10.38 | 10.55 | 10.34 | 10.46 | 9.97 | qfq | 3,718,900 | 38,851,661 | 0.29% |
| 2024-06-20 | 10.74 | 10.74 | 10.40 | 10.43 | 9.94 | qfq | 3,603,000 | 37,815,529 | -1.60% |
| 2024-06-19 | 10.87 | 11.05 | 10.55 | 10.60 | 10.11 | qfq | 6,693,278 | 71,708,226 | -3.11% |
| 2024-06-18 | 11.08 | 11.08 | 10.85 | 10.94 | 10.43 | qfq | 5,104,429 | 55,833,435 | -0.64% |
| 2024-06-17 | 10.94 | 11.06 | 10.88 | 11.01 | 10.50 | qfq | 5,424,182 | 59,475,916 | -0.54% |
| 2024-06-14 | 11.07 | 11.13 | 10.87 | 11.07 | 10.55 | qfq | 4,916,060 | 54,147,391 | 0.00% |
| 2024-06-13 | 11.13 | 11.32 | 10.98 | 11.07 | 10.55 | qfq | 4,518,504 | 50,072,842 | -1.86% |
| 2024-06-12 | 11.26 | 11.41 | 11.12 | 11.28 | 10.76 | qfq | 4,725,351 | 53,364,257 | 0.53% |
| 2024-06-11 | 11.45 | 11.50 | 11.06 | 11.22 | 10.70 | qfq | 6,636,022 | 74,202,894 | -2.43% |
| 2024-06-07 | 11.37 | 11.56 | 11.14 | 11.50 | 10.96 | qfq | 5,778,800 | 65,683,023 | 1.68% |
| 2024-06-06 | 11.75 | 11.77 | 11.20 | 11.31 | 10.78 | qfq | 7,826,400 | 89,389,411 | -3.99% |
| 2024-06-05 | 12.05 | 12.09 | 11.73 | 11.78 | 11.08 | qfq | 6,463,200 | 76,734,354 | -2.40% |
| 2024-06-04 | 11.46 | 12.10 | 11.43 | 12.07 | 11.35 | qfq | 10,771,600 | 127,740,968 | 5.41% |
| 2024-06-03 | 11.53 | 11.73 | 11.35 | 11.45 | 10.77 | qfq | 4,315,800 | 49,770,607 | -0.69% |
| 2024-05-31 | 11.45 | 11.68 | 11.45 | 11.53 | 10.84 | qfq | 4,275,707 | 49,418,771 | 0.17% |
| 2024-05-30 | 11.36 | 11.62 | 11.26 | 11.51 | 10.83 | qfq | 6,295,407 | 72,554,509 | 1.23% |
| 2024-05-29 | 11.45 | 11.52 | 11.21 | 11.37 | 10.69 | qfq | 6,726,500 | 76,580,996 | -0.79% |
| 2024-05-28 | 11.40 | 11.60 | 11.25 | 11.46 | 10.78 | qfq | 7,655,485 | 87,701,520 | 0.53% |
| 2024-05-27 | 11.42 | 11.52 | 11.22 | 11.40 | 10.72 | qfq | 5,937,300 | 67,199,395 | 0.09% |
| 2024-05-24 | 11.50 | 11.64 | 11.38 | 11.39 | 10.71 | qfq | 4,119,800 | 47,341,330 | -1.21% |
| 2024-05-23 | 11.62 | 11.69 | 11.42 | 11.53 | 10.84 | qfq | 5,855,500 | 67,576,887 | -0.86% |
| 2024-05-22 | 11.92 | 12.15 | 11.54 | 11.63 | 10.94 | qfq | 12,293,272 | 143,564,463 | -2.92% |
| 2024-05-21 | 11.98 | 12.20 | 11.91 | 11.98 | 11.27 | qfq | 6,670,082 | 80,226,047 | 0.00% |
| 2024-05-20 | 12.17 | 12.26 | 11.90 | 11.98 | 11.27 | qfq | 8,472,600 | 101,933,431 | -1.24% |
| 2024-05-17 | 12.18 | 12.31 | 11.97 | 12.13 | 11.41 | qfq | 6,584,593 | 79,700,439 | -1.14% |
| 2024-05-16 | 12.66 | 12.76 | 12.16 | 12.27 | 11.54 | qfq | 12,778,919 | 158,313,802 | -2.93% |
| 2024-05-15 | 12.89 | 13.00 | 12.53 | 12.64 | 11.89 | qfq | 10,950,200 | 139,416,681 | -1.71% |
| 2024-05-14 | 12.63 | 13.04 | 12.31 | 12.86 | 12.10 | qfq | 20,880,004 | 266,412,048 | 1.42% |
| 2024-05-13 | 11.54 | 12.68 | 11.34 | 12.68 | 11.93 | qfq | 22,829,230 | 280,576,930 | 9.97% |
| 2024-05-10 | 11.63 | 11.63 | 11.30 | 11.53 | 10.84 | qfq | 6,332,320 | 72,641,268 | 0.09% |
| 2024-05-09 | 11.58 | 11.72 | 11.47 | 11.52 | 10.84 | qfq | 5,770,200 | 66,794,460 | -0.52% |
| 2024-05-08 | 11.48 | 11.68 | 11.48 | 11.58 | 10.89 | qfq | 5,587,431 | 64,653,206 | 0.61% |
| 2024-05-07 | 11.28 | 11.74 | 11.28 | 11.51 | 10.83 | qfq | 9,947,260 | 114,770,963 | 1.95% |
| 2024-05-06 | 11.30 | 11.40 | 11.15 | 11.29 | 10.62 | qfq | 7,619,300 | 85,777,767 | 1.44% |
| 2024-04-30 | 11.16 | 11.24 | 10.94 | 11.13 | 10.47 | qfq | 9,364,501 | 104,173,201 | 0.63% |
| 2024-04-29 | 10.43 | 11.20 | 10.40 | 11.06 | 10.40 | qfq | 13,693,812 | 150,545,972 | 6.86% |
| 2024-04-26 | 10.29 | 10.50 | 10.26 | 10.35 | 9.74 | qfq | 5,959,390 | 61,770,804 | 0.00% |
| 2024-04-25 | 10.26 | 10.39 | 10.19 | 10.35 | 9.74 | qfq | 3,470,343 | 35,721,806 | 0.98% |
| 2024-04-24 | 10.09 | 10.26 | 10.05 | 10.25 | 9.64 | qfq | 3,889,300 | 39,487,318 | 1.59% |
| 2024-04-23 | 10.20 | 10.32 | 10.07 | 10.09 | 9.49 | qfq | 3,794,900 | 38,531,042 | -1.27% |
| 2024-04-22 | 10.15 | 10.32 | 10.06 | 10.22 | 9.61 | qfq | 4,920,700 | 50,143,663 | 1.49% |
| 2024-04-19 | 10.20 | 10.24 | 10.02 | 10.07 | 9.47 | qfq | 5,214,703 | 52,717,880 | -2.04% |
| 2024-04-18 | 10.21 | 10.40 | 10.10 | 10.28 | 9.67 | qfq | 5,912,569 | 60,873,680 | 0.59% |
| 2024-04-17 | 10.03 | 10.29 | 10.03 | 10.22 | 9.61 | qfq | 6,860,376 | 69,621,571 | 3.23% |
| 2024-04-16 | 10.21 | 10.34 | 9.89 | 9.90 | 9.31 | qfq | 8,085,515 | 81,368,381 | -3.04% |
| 2024-04-15 | 10.37 | 10.45 | 10.05 | 10.21 | 9.60 | qfq | 8,272,084 | 84,810,735 | -1.54% |
| 2024-04-12 | 10.33 | 10.52 | 10.31 | 10.37 | 9.75 | qfq | 4,767,900 | 49,518,075 | -0.29% |
| 2024-04-11 | 10.28 | 10.52 | 10.25 | 10.40 | 9.78 | qfq | 6,847,987 | 71,095,086 | 0.97% |
| 2024-04-10 | 10.21 | 10.37 | 10.08 | 10.30 | 9.69 | qfq | 8,345,300 | 85,180,789 | 0.88% |
| 2024-04-09 | 9.84 | 10.31 | 9.80 | 10.21 | 9.60 | qfq | 11,213,287 | 113,078,630 | 3.34% |
| 2024-04-08 | 10.24 | 10.27 | 9.85 | 9.88 | 9.29 | qfq | 6,942,813 | 69,714,432 | -1.69% |
| 2024-04-03 | 9.94 | 10.10 | 9.82 | 10.05 | 9.45 | qfq | 7,889,027 | 78,469,182 | 1.11% |
| 2024-04-02 | 9.72 | 10.03 | 9.62 | 9.94 | 9.35 | qfq | 9,299,897 | 91,942,141 | 2.26% |
| 2024-04-01 | 9.16 | 9.77 | 9.16 | 9.72 | 9.14 | qfq | 10,070,949 | 96,067,290 | 5.08% |
| 2024-03-29 | 9.04 | 9.26 | 9.01 | 9.25 | 8.70 | qfq | 4,948,682 | 45,190,557 | 1.54% |
| 2024-03-28 | 8.81 | 9.17 | 8.81 | 9.11 | 8.57 | qfq | 6,259,566 | 56,673,807 | 3.17% |
| 2024-03-27 | 9.06 | 9.09 | 8.82 | 8.83 | 8.31 | qfq | 5,893,214 | 52,953,253 | -2.75% |
| 2024-03-26 | 9.14 | 9.25 | 8.96 | 9.08 | 8.54 | qfq | 6,642,751 | 60,442,606 | -0.87% |
| 2024-03-25 | 9.31 | 9.43 | 9.13 | 9.16 | 8.62 | qfq | 9,054,268 | 84,352,169 | -2.97% |
| 2024-03-22 | 9.41 | 9.52 | 9.20 | 9.44 | 8.88 | qfq | 12,393,079 | 116,469,234 | 0.43% |
| 2024-03-21 | 9.42 | 9.48 | 9.30 | 9.40 | 8.84 | qfq | 13,868,818 | 130,180,032 | 0.32% |
| 2024-03-20 | 9.33 | 9.53 | 9.30 | 9.37 | 8.81 | qfq | 26,954,966 | 253,541,405 | -1.26% |
| 2024-03-19 | 9.35 | 9.72 | 9.33 | 9.49 | 8.93 | qfq | 49,148,497 | 462,499,966 | -8.49% |
| 2024-03-18 | 10.30 | 10.40 | 10.21 | 10.37 | 9.75 | qfq | 5,666,496 | 58,425,557 | 0.78% |
| 2024-03-15 | 10.07 | 10.38 | 10.06 | 10.29 | 9.68 | qfq | 5,355,596 | 54,843,050 | 1.38% |
| 2024-03-14 | 10.00 | 10.19 | 9.91 | 10.15 | 9.55 | qfq | 6,296,230 | 63,393,656 | 1.81% |
| 2024-03-13 | 9.99 | 10.17 | 9.70 | 9.97 | 9.38 | qfq | 7,136,976 | 70,795,304 | 2.57% |
| 2024-03-12 | 9.64 | 9.83 | 9.61 | 9.72 | 9.14 | qfq | 6,614,613 | 64,415,119 | 0.31% |
| 2024-03-11 | 9.71 | 9.85 | 9.47 | 9.69 | 9.11 | qfq | 9,418,167 | 90,753,703 | -1.32% |
| 2024-03-08 | 9.41 | 9.85 | 9.38 | 9.82 | 9.24 | qfq | 7,229,355 | 69,872,875 | 3.81% |
| 2024-03-07 | 9.62 | 9.69 | 9.37 | 9.46 | 8.90 | qfq | 6,328,450 | 60,268,495 | -1.66% |
| 2024-03-06 | 9.17 | 9.69 | 9.16 | 9.62 | 9.05 | qfq | 9,700,124 | 91,790,771 | 4.68% |
| 2024-03-05 | 9.15 | 9.33 | 9.00 | 9.19 | 8.64 | qfq | 6,989,942 | 64,187,516 | -0.43% |
| 2024-03-04 | 9.36 | 9.39 | 9.00 | 9.23 | 8.68 | qfq | 9,135,355 | 83,201,926 | -1.60% |
| 2024-03-01 | 9.39 | 9.52 | 9.22 | 9.38 | 8.82 | qfq | 7,265,600 | 67,790,678 | 0.00% |
| 2024-02-29 | 8.96 | 9.39 | 8.96 | 9.38 | 8.82 | qfq | 8,273,449 | 76,709,477 | 2.51% |
| 2024-02-28 | 9.53 | 9.87 | 9.13 | 9.15 | 8.61 | qfq | 8,982,187 | 85,421,741 | -5.18% |
| 2024-02-27 | 9.42 | 9.65 | 9.31 | 9.65 | 9.08 | qfq | 7,334,200 | 69,995,800 | 2.44% |
| 2024-02-26 | 9.52 | 9.60 | 9.29 | 9.42 | 8.86 | qfq | 7,042,500 | 66,480,976 | -0.84% |
| 2024-02-23 | 9.50 | 9.55 | 9.31 | 9.50 | 8.94 | qfq | 5,752,018 | 54,279,817 | 0.53% |
| 2024-02-22 | 9.39 | 9.60 | 9.35 | 9.45 | 8.89 | qfq | 3,909,958 | 36,966,039 | 0.11% |
| 2024-02-21 | 9.27 | 9.68 | 9.16 | 9.44 | 8.88 | qfq | 6,835,406 | 64,789,997 | 1.29% |
| 2024-02-20 | 9.29 | 9.50 | 9.10 | 9.32 | 8.77 | qfq | 5,682,490 | 52,686,547 | -1.06% |
| 2024-02-19 | 9.24 | 9.57 | 9.19 | 9.42 | 8.86 | qfq | 11,230,273 | 105,416,800 | 3.86% |
| 2024-02-08 | 9.10 | 9.24 | 8.50 | 9.07 | 8.53 | qfq | 14,318,579 | 128,513,385 | 2.25% |
| 2024-02-07 | 8.48 | 9.24 | 8.41 | 8.87 | 8.34 | qfq | 13,475,961 | 119,998,231 | 4.35% |
| 2024-02-06 | 8.10 | 8.77 | 7.78 | 8.50 | 7.99 | qfq | 12,455,009 | 103,109,357 | 5.33% |
| 2024-02-05 | 8.36 | 8.48 | 7.82 | 8.07 | 7.59 | qfq | 15,721,764 | 127,014,812 | -6.16% |
| 2024-02-02 | 9.07 | 9.23 | 8.24 | 8.60 | 8.09 | qfq | 12,357,404 | 107,860,872 | -6.01% |
| 2024-02-01 | 9.28 | 9.29 | 8.96 | 9.15 | 8.61 | qfq | 11,893,232 | 108,613,657 | -1.51% |
| 2024-01-31 | 9.35 | 9.82 | 9.22 | 9.29 | 8.74 | qfq | 17,889,702 | 170,984,602 | 0.54% |
| 2024-01-30 | 9.43 | 9.58 | 9.20 | 9.24 | 8.69 | qfq | 5,743,186 | 54,185,802 | -3.95% |
| 2024-01-29 | 9.96 | 9.96 | 9.56 | 9.62 | 9.05 | qfq | 7,062,540 | 68,450,461 | -1.54% |
| 2024-01-26 | 10.15 | 10.27 | 9.69 | 9.77 | 9.19 | qfq | 7,722,507 | 76,821,341 | -4.22% |
| 2024-01-25 | 10.15 | 10.26 | 9.84 | 10.20 | 9.59 | qfq | 6,060,494 | 61,221,662 | 2.00% |
| 2024-01-24 | 10.05 | 10.20 | 9.72 | 10.00 | 9.41 | qfq | 7,162,317 | 71,412,201 | 0.20% |
| 2024-01-23 | 9.82 | 10.07 | 9.56 | 9.98 | 9.39 | qfq | 8,298,386 | 82,125,826 | 0.10% |
| 2024-01-22 | 10.59 | 10.82 | 9.88 | 9.97 | 9.38 | qfq | 12,373,613 | 126,472,965 | -7.17% |
| 2024-01-19 | 10.69 | 10.92 | 10.56 | 10.74 | 10.10 | qfq | 6,005,440 | 64,557,872 | 0.00% |
| 2024-01-18 | 10.76 | 10.86 | 10.41 | 10.74 | 10.10 | qfq | 7,292,759 | 77,499,627 | -1.47% |
| 2024-01-17 | 11.16 | 11.16 | 10.87 | 10.90 | 10.25 | qfq | 3,902,619 | 42,936,226 | -2.07% |
| 2024-01-16 | 11.30 | 11.31 | 10.94 | 11.13 | 10.47 | qfq | 4,304,783 | 47,830,056 | -0.98% |
| 2024-01-15 | 11.10 | 11.38 | 11.10 | 11.24 | 10.57 | qfq | 4,670,898 | 52,681,510 | 0.27% |
| 2024-01-12 | 11.27 | 11.38 | 11.12 | 11.21 | 10.54 | qfq | 4,128,248 | 46,517,226 | -0.09% |
| 2024-01-11 | 11.21 | 11.29 | 11.01 | 11.22 | 10.55 | qfq | 7,126,700 | 79,332,209 | -0.36% |
| 2024-01-10 | 11.21 | 11.45 | 11.21 | 11.26 | 10.59 | qfq | 4,363,003 | 49,287,716 | -0.88% |
| 2024-01-09 | 11.22 | 11.55 | 11.18 | 11.36 | 10.69 | qfq | 5,039,792 | 57,272,279 | 1.25% |
| 2024-01-08 | 11.35 | 11.41 | 11.20 | 11.22 | 10.55 | qfq | 5,704,259 | 64,438,101 | -1.49% |
| 2024-01-05 | 11.55 | 11.70 | 11.34 | 11.39 | 10.71 | qfq | 7,402,000 | 84,935,096 | -2.23% |
| 2024-01-04 | 11.24 | 11.70 | 11.24 | 11.65 | 10.96 | qfq | 15,759,851 | 180,421,674 | 3.46% |
| 2024-01-03 | 12.09 | 12.12 | 11.00 | 11.26 | 10.59 | qfq | 22,564,858 | 254,278,223 | -7.33% |
| 2024-01-02 | 11.96 | 12.25 | 11.90 | 12.15 | 11.43 | qfq | 7,572,523 | 91,596,068 | 0.91% |
| 2023-12-29 | 11.84 | 12.10 | 11.62 | 12.04 | 11.32 | qfq | 4,439,200 | 53,078,455 | 1.43% |
| 2023-12-28 | 11.91 | 12.00 | 11.76 | 11.87 | 11.16 | qfq | 4,734,428 | 56,231,999 | -0.08% |
| 2023-12-27 | 11.64 | 11.92 | 11.59 | 11.88 | 11.17 | qfq | 3,247,968 | 38,329,675 | 2.06% |
| 2023-12-26 | 11.87 | 11.93 | 11.56 | 11.64 | 10.95 | qfq | 2,984,480 | 35,003,135 | -1.77% |
| 2023-12-25 | 11.70 | 11.93 | 11.59 | 11.85 | 11.15 | qfq | 4,319,769 | 50,889,076 | 1.63% |
| 2023-12-22 | 11.95 | 12.07 | 11.56 | 11.66 | 10.97 | qfq | 4,838,662 | 57,172,323 | -2.43% |
| 2023-12-21 | 11.74 | 11.97 | 11.60 | 11.95 | 11.24 | qfq | 3,655,647 | 43,083,953 | 1.88% |
| 2023-12-20 | 11.96 | 11.98 | 11.70 | 11.73 | 11.03 | qfq | 2,520,900 | 29,826,300 | -1.59% |
| 2023-12-19 | 12.13 | 12.13 | 11.85 | 11.92 | 11.21 | qfq | 2,891,466 | 34,459,872 | -0.33% |
| 2023-12-18 | 12.05 | 12.13 | 11.92 | 11.96 | 11.25 | qfq | 3,097,465 | 37,275,857 | -1.24% |
| 2023-12-15 | 11.87 | 12.24 | 11.87 | 12.11 | 11.39 | qfq | 4,413,087 | 53,302,147 | 2.02% |
| 2023-12-14 | 11.93 | 12.03 | 11.86 | 11.87 | 11.16 | qfq | 2,960,411 | 35,330,982 | -0.25% |
| 2023-12-13 | 12.07 | 12.15 | 11.85 | 11.90 | 11.19 | qfq | 4,638,921 | 55,392,643 | -1.33% |
| 2023-12-12 | 12.41 | 12.41 | 12.00 | 12.06 | 11.34 | qfq | 6,067,424 | 73,532,171 | -2.11% |
| 2023-12-11 | 12.12 | 12.47 | 12.12 | 12.32 | 11.59 | qfq | 5,128,821 | 63,450,342 | 0.98% |
| 2023-12-08 | 12.43 | 12.43 | 12.12 | 12.20 | 11.48 | qfq | 5,163,500 | 63,192,447 | -1.29% |
| 2023-12-07 | 12.46 | 12.55 | 12.25 | 12.36 | 11.63 | qfq | 3,072,837 | 38,037,202 | -0.80% |
| 2023-12-06 | 12.29 | 12.59 | 12.25 | 12.46 | 11.72 | qfq | 5,879,551 | 73,279,232 | 0.65% |
| 2023-12-05 | 12.05 | 12.64 | 12.02 | 12.38 | 11.64 | qfq | 11,930,236 | 147,711,501 | 2.82% |
| 2023-12-04 | 12.10 | 12.12 | 11.87 | 12.04 | 11.32 | qfq | 4,001,524 | 47,991,867 | 0.75% |
| 2023-12-01 | 12.23 | 12.23 | 11.94 | 11.95 | 11.24 | qfq | 3,207,912 | 38,696,741 | -1.81% |
| 2023-11-30 | 12.19 | 12.23 | 12.03 | 12.17 | 11.45 | qfq | 2,675,400 | 32,426,610 | -0.90% |
| 2023-11-29 | 12.03 | 12.33 | 11.99 | 12.28 | 11.55 | qfq | 5,069,478 | 61,925,991 | 1.07% |
| 2023-11-28 | 11.96 | 12.22 | 11.86 | 12.15 | 11.43 | qfq | 9,292,989 | 112,046,070 | 1.59% |
| 2023-11-27 | 12.51 | 12.78 | 11.77 | 11.96 | 11.25 | qfq | 13,686,921 | 165,332,095 | -4.40% |
| 2023-11-24 | 12.52 | 12.60 | 12.40 | 12.51 | 11.77 | qfq | 3,169,876 | 39,576,532 | 0.24% |
| 2023-11-23 | 12.16 | 12.52 | 12.15 | 12.48 | 11.74 | qfq | 4,939,360 | 61,214,547 | 2.30% |
| 2023-11-22 | 12.18 | 12.33 | 12.14 | 12.20 | 11.48 | qfq | 2,470,433 | 30,236,118 | -0.08% |
| 2023-11-21 | 12.19 | 12.31 | 12.16 | 12.21 | 11.48 | qfq | 3,169,588 | 38,789,299 | 0.16% |
| 2023-11-20 | 12.23 | 12.28 | 12.05 | 12.19 | 11.47 | qfq | 3,038,189 | 36,891,227 | 0.08% |
| 2023-11-17 | 12.20 | 12.33 | 12.14 | 12.18 | 11.46 | qfq | 2,401,414 | 29,339,407 | -0.65% |
| 2023-11-16 | 12.25 | 12.40 | 12.15 | 12.26 | 11.53 | qfq | 3,501,414 | 43,036,789 | -0.08% |
| 2023-11-15 | 12.26 | 12.38 | 12.14 | 12.27 | 11.54 | qfq | 3,327,835 | 40,712,600 | 0.41% |
| 2023-11-14 | 12.30 | 12.44 | 12.14 | 12.22 | 11.49 | qfq | 5,792,725 | 70,931,838 | -1.13% |
| 2023-11-13 | 12.31 | 12.44 | 12.18 | 12.36 | 11.63 | qfq | 4,166,651 | 51,368,170 | 0.41% |
| 2023-11-10 | 12.35 | 12.49 | 12.18 | 12.31 | 11.58 | qfq | 4,952,631 | 60,976,754 | -0.16% |
| 2023-11-09 | 12.37 | 12.47 | 12.20 | 12.33 | 11.60 | qfq | 3,131,886 | 38,575,098 | -0.48% |
| 2023-11-08 | 12.44 | 12.45 | 12.30 | 12.39 | 11.65 | qfq | 4,384,569 | 54,321,940 | -0.32% |
| 2023-11-07 | 12.65 | 12.71 | 12.40 | 12.43 | 11.69 | qfq | 5,508,575 | 68,856,452 | -1.74% |
| 2023-11-06 | 12.46 | 12.75 | 12.36 | 12.65 | 11.90 | qfq | 8,126,810 | 102,491,614 | 1.69% |
| 2023-11-03 | 12.26 | 12.50 | 12.17 | 12.44 | 11.70 | qfq | 7,415,194 | 91,799,340 | 1.63% |
| 2023-11-02 | 12.53 | 12.53 | 12.16 | 12.24 | 11.51 | qfq | 7,695,624 | 94,472,856 | -1.92% |
| 2023-11-01 | 12.14 | 12.62 | 12.07 | 12.48 | 11.74 | qfq | 12,384,372 | 153,469,306 | 2.80% |
| 2023-10-31 | 11.40 | 12.36 | 11.30 | 12.14 | 11.42 | qfq | 15,278,534 | 183,655,988 | 6.03% |
| 2023-10-30 | 11.30 | 11.51 | 11.29 | 11.45 | 10.77 | qfq | 4,096,362 | 46,738,356 | 1.33% |
| 2023-10-27 | 10.92 | 11.35 | 10.89 | 11.30 | 10.63 | qfq | 5,706,163 | 64,142,020 | 3.39% |
| 2023-10-26 | 10.77 | 10.96 | 10.71 | 10.93 | 10.28 | qfq | 2,817,852 | 30,598,849 | 0.74% |
| 2023-10-25 | 10.69 | 10.90 | 10.54 | 10.85 | 10.21 | qfq | 4,021,381 | 43,228,436 | 1.40% |
| 2023-10-24 | 10.38 | 10.74 | 10.30 | 10.70 | 10.06 | qfq | 4,161,198 | 44,052,422 | 4.19% |
| 2023-10-23 | 10.57 | 10.69 | 10.18 | 10.27 | 9.66 | qfq | 3,078,400 | 31,849,551 | -3.48% |
| 2023-10-20 | 10.69 | 10.78 | 10.61 | 10.64 | 10.01 | qfq | 1,921,502 | 20,532,217 | -0.28% |
| 2023-10-19 | 10.85 | 10.86 | 10.63 | 10.67 | 10.04 | qfq | 2,753,287 | 29,579,030 | -2.11% |
| 2023-10-18 | 11.14 | 11.17 | 10.83 | 10.90 | 10.25 | qfq | 4,528,264 | 49,676,541 | -3.11% |
| 2023-10-17 | 11.01 | 11.30 | 10.82 | 11.25 | 10.58 | qfq | 5,298,454 | 59,215,224 | 3.31% |
| 2023-10-16 | 10.81 | 10.97 | 10.74 | 10.89 | 10.24 | qfq | 2,676,940 | 29,086,347 | 0.37% |
| 2023-10-13 | 10.75 | 10.87 | 10.68 | 10.85 | 10.21 | qfq | 2,048,651 | 22,127,067 | 0.37% |
| 2023-10-12 | 10.78 | 10.83 | 10.68 | 10.81 | 10.17 | qfq | 2,184,994 | 23,508,255 | 0.75% |
| 2023-10-11 | 10.79 | 10.86 | 10.70 | 10.73 | 10.09 | qfq | 2,052,600 | 22,090,671 | -0.28% |
| 2023-10-10 | 10.85 | 10.90 | 10.73 | 10.76 | 10.12 | qfq | 2,527,528 | 27,314,391 | -0.83% |
| 2023-10-09 | 11.06 | 11.06 | 10.72 | 10.85 | 10.21 | qfq | 3,773,582 | 40,812,219 | -1.00% |
| 2023-09-28 | 10.85 | 11.05 | 10.80 | 10.96 | 10.31 | qfq | 2,911,101 | 31,824,375 | 0.64% |
| 2023-09-27 | 10.86 | 11.02 | 10.70 | 10.89 | 10.24 | qfq | 2,872,120 | 31,291,851 | 1.02% |
| 2023-09-26 | 11.01 | 11.01 | 10.75 | 10.78 | 10.14 | qfq | 2,821,033 | 30,640,836 | -2.09% |
| 2023-09-25 | 10.74 | 11.03 | 10.74 | 11.01 | 10.36 | qfq | 3,299,382 | 35,992,278 | 2.23% |
| 2023-09-22 | 10.64 | 10.80 | 10.52 | 10.77 | 10.13 | qfq | 2,847,900 | 30,535,273 | 1.32% |
| 2023-09-21 | 10.80 | 10.97 | 10.60 | 10.63 | 10.00 | qfq | 3,323,679 | 35,712,862 | -1.57% |
| 2023-09-20 | 10.92 | 10.93 | 10.78 | 10.80 | 10.16 | qfq | 2,809,100 | 30,441,036 | -1.28% |
| 2023-09-19 | 10.91 | 11.08 | 10.85 | 10.94 | 10.29 | qfq | 3,342,384 | 36,631,099 | 0.18% |
| 2023-09-18 | 10.72 | 11.08 | 10.60 | 10.92 | 10.27 | qfq | 4,737,972 | 51,503,134 | 1.49% |
| 2023-09-15 | 10.30 | 10.80 | 10.27 | 10.76 | 10.12 | qfq | 6,863,988 | 72,662,462 | 3.56% |
| 2023-09-14 | 10.49 | 10.77 | 10.32 | 10.39 | 9.77 | qfq | 5,923,582 | 61,998,360 | -0.10% |
| 2023-09-13 | 10.46 | 10.54 | 10.30 | 10.40 | 9.78 | qfq | 2,582,489 | 26,818,387 | -0.67% |
| 2023-09-12 | 10.57 | 10.69 | 10.42 | 10.47 | 9.85 | qfq | 2,612,138 | 27,392,609 | -0.95% |
| 2023-09-11 | 10.33 | 10.67 | 10.28 | 10.57 | 9.94 | qfq | 3,302,920 | 34,725,286 | 1.83% |
| 2023-09-08 | 10.35 | 10.50 | 10.24 | 10.38 | 9.76 | qfq | 3,386,706 | 35,086,352 | -0.19% |
| 2023-09-07 | 10.56 | 10.64 | 10.40 | 10.40 | 9.78 | qfq | 2,449,095 | 25,661,301 | -1.52% |
| 2023-09-06 | 10.76 | 10.79 | 10.52 | 10.56 | 9.93 | qfq | 2,811,100 | 29,902,507 | -1.86% |
| 2023-09-05 | 10.86 | 10.86 | 10.65 | 10.76 | 10.12 | qfq | 3,112,477 | 33,407,533 | -0.55% |
| 2023-09-04 | 10.55 | 10.85 | 10.41 | 10.82 | 10.18 | qfq | 4,384,993 | 47,089,963 | 3.64% |
| 2023-09-01 | 10.28 | 10.56 | 10.24 | 10.44 | 9.82 | qfq | 2,726,800 | 28,374,225 | 1.46% |
| 2023-08-31 | 10.19 | 10.38 | 10.19 | 10.29 | 9.68 | qfq | 2,538,346 | 26,089,798 | 0.88% |
| 2023-08-30 | 10.22 | 10.33 | 9.99 | 10.20 | 9.59 | qfq | 4,577,274 | 46,512,210 | 0.69% |
| 2023-08-29 | 9.75 | 10.16 | 9.72 | 10.13 | 9.53 | qfq | 5,170,193 | 51,512,380 | 3.16% |
| 2023-08-28 | 10.31 | 10.55 | 9.80 | 9.82 | 9.24 | qfq | 6,270,571 | 62,688,575 | -1.01% |
| 2023-08-25 | 10.35 | 10.38 | 9.87 | 9.92 | 9.33 | qfq | 5,677,157 | 57,093,615 | -4.06% |
| 2023-08-24 | 10.58 | 10.67 | 10.29 | 10.34 | 9.73 | qfq | 4,494,809 | 46,718,661 | -2.27% |
| 2023-08-23 | 10.73 | 10.76 | 10.50 | 10.58 | 9.95 | qfq | 2,305,225 | 24,494,450 | -1.21% |
| 2023-08-22 | 10.82 | 10.85 | 10.59 | 10.71 | 10.07 | qfq | 3,926,383 | 42,037,623 | 0.85% |
| 2023-08-21 | 10.77 | 10.94 | 10.61 | 10.62 | 9.99 | qfq | 1,899,099 | 20,376,536 | -1.85% |
| 2023-08-18 | 11.00 | 11.04 | 10.81 | 10.82 | 10.18 | qfq | 1,568,640 | 17,135,412 | -0.73% |
| 2023-08-17 | 10.72 | 10.93 | 10.64 | 10.90 | 10.25 | qfq | 2,157,194 | 23,335,803 | 1.68% |
| 2023-08-16 | 10.69 | 10.87 | 10.64 | 10.72 | 10.08 | qfq | 1,861,000 | 20,011,548 | 0.19% |
| 2023-08-15 | 10.56 | 10.80 | 10.56 | 10.70 | 10.06 | qfq | 2,966,525 | 31,711,586 | 1.23% |
| 2023-08-14 | 10.79 | 10.79 | 10.52 | 10.57 | 9.94 | qfq | 2,660,082 | 28,211,117 | -0.66% |
| 2023-08-11 | 10.97 | 11.03 | 10.61 | 10.64 | 10.01 | qfq | 4,192,733 | 45,162,950 | -2.21% |
| 2023-08-10 | 10.79 | 10.93 | 10.75 | 10.88 | 10.23 | qfq | 1,178,000 | 12,790,098 | 0.46% |
| 2023-08-09 | 11.13 | 11.13 | 10.81 | 10.83 | 10.19 | qfq | 2,402,202 | 26,214,492 | -2.08% |
| 2023-08-08 | 10.80 | 11.14 | 10.80 | 11.06 | 10.40 | qfq | 3,678,905 | 40,408,218 | 2.41% |
| 2023-08-07 | 10.93 | 11.06 | 10.75 | 10.80 | 10.16 | qfq | 4,418,000 | 48,041,345 | -1.73% |
| 2023-08-04 | 11.20 | 11.28 | 10.91 | 10.99 | 10.34 | qfq | 2,873,520 | 31,772,594 | -0.99% |
| 2023-08-03 | 11.14 | 11.23 | 11.07 | 11.10 | 10.44 | qfq | 2,157,200 | 23,993,139 | -0.89% |
| 2023-08-02 | 11.42 | 11.42 | 11.12 | 11.20 | 10.53 | qfq | 3,171,735 | 35,513,830 | -1.15% |
| 2023-08-01 | 11.32 | 11.44 | 11.24 | 11.33 | 10.66 | qfq | 2,016,063 | 22,831,259 | 0.27% |
| 2023-07-31 | 11.50 | 11.57 | 11.24 | 11.30 | 10.63 | qfq | 3,582,902 | 40,629,734 | -1.14% |
| 2023-07-28 | 11.21 | 11.56 | 11.21 | 11.43 | 10.75 | qfq | 4,083,199 | 46,680,673 | 1.24% |
| 2023-07-27 | 11.48 | 11.48 | 11.24 | 11.29 | 10.62 | qfq | 2,106,800 | 23,876,648 | -1.14% |
| 2023-07-26 | 11.17 | 11.44 | 11.07 | 11.42 | 10.74 | qfq | 4,166,415 | 47,246,199 | 2.51% |
| 2023-07-25 | 11.17 | 11.28 | 11.04 | 11.14 | 10.48 | qfq | 2,568,872 | 28,590,842 | 1.00% |
| 2023-07-24 | 10.95 | 11.20 | 10.95 | 11.03 | 10.37 | qfq | 3,519,737 | 38,879,810 | 0.64% |
| 2023-07-21 | 10.83 | 11.15 | 10.83 | 10.96 | 10.31 | qfq | 3,116,970 | 34,275,339 | 1.29% |
| 2023-07-20 | 10.89 | 11.09 | 10.79 | 10.82 | 10.18 | qfq | 4,119,311 | 44,997,444 | -0.64% |
| 2023-07-19 | 11.00 | 11.03 | 10.84 | 10.89 | 10.24 | qfq | 1,883,420 | 20,562,919 | -0.37% |
| 2023-07-18 | 10.98 | 10.98 | 10.82 | 10.93 | 10.28 | qfq | 1,773,419 | 19,308,567 | -0.27% |
| 2023-07-17 | 10.95 | 11.05 | 10.80 | 10.96 | 10.31 | qfq | 3,129,100 | 34,048,585 | -0.09% |