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
大丰实业603081.SH
最近收盘价8.722026-07-17
最近交易日2026-07-17
成交量（股）5,778,100
成交额（元）51,316,428
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.05 | — | — | — | 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 | 8.94 | 9.13 | 8.67 | 8.72 | 8.72 | qfq | 5,778,100 | 51,316,428 | -4.49% |
| 2026-07-16 | 8.61 | 9.35 | 8.59 | 9.13 | 9.13 | qfq | 9,103,523 | 82,489,678 | 5.67% |
| 2026-07-15 | 8.45 | 8.72 | 8.43 | 8.64 | 8.64 | qfq | 2,930,200 | 25,273,147 | 2.01% |
| 2026-07-14 | 8.50 | 8.51 | 8.35 | 8.47 | 8.47 | qfq | 2,917,300 | 24,613,773 | 0.24% |
| 2026-07-13 | 8.66 | 8.73 | 8.42 | 8.45 | 8.45 | qfq | 2,763,500 | 23,490,109 | -2.87% |
| 2026-07-10 | 8.62 | 8.89 | 8.51 | 8.70 | 8.70 | qfq | 2,761,000 | 24,154,265 | 1.16% |
| 2026-07-09 | 8.75 | 8.75 | 8.42 | 8.60 | 8.60 | qfq | 3,268,200 | 27,880,790 | -1.04% |
| 2026-07-08 | 8.76 | 8.80 | 8.60 | 8.69 | 8.69 | qfq | 2,378,100 | 20,700,151 | -1.25% |
| 2026-07-07 | 8.98 | 9.06 | 8.77 | 8.80 | 8.80 | qfq | 2,768,299 | 24,562,096 | -2.33% |
| 2026-07-06 | 9.16 | 9.28 | 9.01 | 9.01 | 9.01 | qfq | 3,595,599 | 32,840,050 | -1.85% |
| 2026-07-03 | 9.00 | 9.28 | 8.95 | 9.18 | 9.18 | qfq | 6,169,499 | 56,361,801 | 3.96% |
| 2026-07-02 | 8.90 | 9.06 | 8.81 | 8.83 | 8.83 | qfq | 3,190,000 | 28,450,056 | 0.00% |
| 2026-07-01 | 8.63 | 8.93 | 8.60 | 8.83 | 8.83 | qfq | 3,934,200 | 34,651,886 | 2.08% |
| 2026-06-30 | 8.61 | 8.71 | 8.51 | 8.65 | 8.65 | qfq | 2,690,700 | 23,151,455 | 0.46% |
| 2026-06-29 | 8.63 | 8.70 | 8.41 | 8.61 | 8.61 | qfq | 3,578,000 | 30,684,254 | -0.35% |
| 2026-06-26 | 8.90 | 8.90 | 8.62 | 8.64 | 8.64 | qfq | 4,466,900 | 38,835,983 | -3.03% |
| 2026-06-25 | 9.12 | 9.12 | 8.84 | 8.91 | 8.91 | qfq | 2,741,900 | 24,435,575 | -2.30% |
| 2026-06-24 | 9.34 | 9.36 | 9.01 | 9.12 | 9.06 | qfq | 3,276,900 | 29,889,864 | -2.46% |
| 2026-06-23 | 9.26 | 9.50 | 9.24 | 9.35 | 9.29 | qfq | 3,052,831 | 28,706,675 | 0.75% |
| 2026-06-22 | 9.40 | 9.40 | 9.01 | 9.28 | 9.22 | qfq | 3,583,117 | 32,769,111 | -1.07% |
| 2026-06-18 | 9.43 | 9.43 | 9.20 | 9.38 | 9.32 | qfq | 2,133,400 | 19,897,560 | -0.11% |
| 2026-06-17 | 9.56 | 9.59 | 9.33 | 9.39 | 9.33 | qfq | 3,443,931 | 32,389,034 | -1.78% |
| 2026-06-16 | 9.72 | 9.72 | 9.41 | 9.56 | 9.50 | qfq | 4,206,500 | 40,082,379 | -1.44% |
| 2026-06-15 | 9.75 | 9.89 | 9.62 | 9.70 | 9.64 | qfq | 2,729,500 | 26,568,911 | 0.00% |
| 2026-06-12 | 9.72 | 9.78 | 9.58 | 9.70 | 9.64 | qfq | 2,746,766 | 26,663,523 | 0.94% |
| 2026-06-11 | 9.80 | 9.86 | 9.50 | 9.61 | 9.55 | qfq | 3,421,100 | 32,878,097 | -2.63% |
| 2026-06-10 | 9.95 | 10.05 | 9.77 | 9.87 | 9.81 | qfq | 2,268,900 | 22,350,801 | -1.60% |
| 2026-06-09 | 10.00 | 10.10 | 9.90 | 10.03 | 9.96 | qfq | 1,808,360 | 18,095,871 | 0.91% |
| 2026-06-08 | 10.02 | 10.21 | 9.80 | 9.94 | 9.87 | qfq | 3,055,500 | 30,505,097 | -2.64% |
| 2026-06-05 | 10.13 | 10.36 | 9.92 | 10.21 | 10.14 | qfq | 3,488,900 | 35,331,864 | 0.79% |
| 2026-06-04 | 10.29 | 10.33 | 10.04 | 10.13 | 10.06 | qfq | 2,185,000 | 22,211,117 | -1.75% |
| 2026-06-03 | 10.36 | 10.44 | 10.18 | 10.31 | 10.24 | qfq | 2,777,000 | 28,556,174 | -0.58% |
| 2026-06-02 | 10.62 | 10.62 | 10.35 | 10.37 | 10.30 | qfq | 2,425,900 | 25,286,846 | -2.54% |
| 2026-06-01 | 10.41 | 10.65 | 10.26 | 10.64 | 10.57 | qfq | 3,749,975 | 39,536,726 | 2.70% |
| 2026-05-29 | 10.60 | 10.64 | 10.33 | 10.36 | 10.29 | qfq | 3,249,275 | 33,925,885 | -2.17% |
| 2026-05-28 | 10.58 | 10.68 | 10.39 | 10.59 | 10.52 | qfq | 2,522,800 | 26,638,101 | 0.38% |
| 2026-05-27 | 10.88 | 10.88 | 10.50 | 10.55 | 10.48 | qfq | 3,237,200 | 34,451,281 | -3.12% |
| 2026-05-26 | 10.83 | 10.98 | 10.68 | 10.89 | 10.82 | qfq | 3,303,785 | 35,766,466 | -0.37% |
| 2026-05-25 | 11.12 | 11.20 | 10.73 | 10.93 | 10.86 | qfq | 5,011,885 | 54,975,607 | -1.89% |
| 2026-05-22 | 11.30 | 11.38 | 11.06 | 11.14 | 11.07 | qfq | 3,808,873 | 42,458,064 | -0.54% |
| 2026-05-21 | 11.52 | 11.72 | 11.18 | 11.20 | 11.13 | qfq | 5,456,800 | 62,404,805 | -3.11% |
| 2026-05-20 | 11.69 | 11.74 | 11.43 | 11.56 | 11.48 | qfq | 5,478,200 | 63,149,468 | -1.87% |
| 2026-05-19 | 11.85 | 11.90 | 11.56 | 11.78 | 11.70 | qfq | 7,793,700 | 91,467,780 | -1.17% |
| 2026-05-18 | 12.80 | 12.81 | 11.83 | 11.92 | 11.84 | qfq | 16,099,774 | 194,852,830 | -7.53% |
| 2026-05-15 | 12.17 | 13.33 | 12.17 | 12.89 | 12.81 | qfq | 22,592,600 | 290,776,371 | 5.57% |
| 2026-05-14 | 12.34 | 12.38 | 12.10 | 12.21 | 12.13 | qfq | 5,262,000 | 64,286,817 | -1.13% |
| 2026-05-13 | 12.17 | 12.59 | 12.11 | 12.35 | 12.27 | qfq | 6,554,600 | 81,311,736 | 1.31% |
| 2026-05-12 | 12.20 | 12.42 | 12.06 | 12.19 | 12.11 | qfq | 6,934,586 | 84,975,136 | -0.16% |
| 2026-05-11 | 12.27 | 12.32 | 12.08 | 12.21 | 12.13 | qfq | 6,593,602 | 80,361,009 | -0.08% |
| 2026-05-08 | 12.13 | 12.29 | 12.03 | 12.22 | 12.14 | qfq | 4,901,102 | 59,690,609 | 0.91% |
| 2026-05-07 | 12.18 | 12.35 | 12.09 | 12.11 | 12.03 | qfq | 5,142,700 | 62,546,128 | -0.66% |
| 2026-05-06 | 12.40 | 12.51 | 12.13 | 12.19 | 12.11 | qfq | 9,013,600 | 110,222,448 | -2.17% |
| 2026-04-30 | 11.95 | 12.50 | 11.88 | 12.46 | 12.38 | qfq | 7,974,000 | 97,432,335 | 4.27% |
| 2026-04-29 | 11.69 | 11.96 | 11.63 | 11.95 | 11.87 | qfq | 5,014,177 | 59,489,177 | 1.62% |
| 2026-04-28 | 11.82 | 11.97 | 11.67 | 11.76 | 11.68 | qfq | 4,981,798 | 58,708,420 | -1.18% |
| 2026-04-27 | 11.67 | 11.91 | 11.51 | 11.90 | 11.82 | qfq | 5,657,700 | 66,268,410 | 1.88% |
| 2026-04-24 | 11.78 | 11.95 | 11.54 | 11.68 | 11.60 | qfq | 6,155,100 | 72,070,001 | -1.27% |
| 2026-04-23 | 11.82 | 12.08 | 11.81 | 11.83 | 11.75 | qfq | 5,378,200 | 64,069,457 | -0.17% |
| 2026-04-22 | 11.78 | 11.95 | 11.76 | 11.85 | 11.77 | qfq | 4,305,500 | 50,996,337 | -0.08% |
| 2026-04-21 | 12.16 | 12.18 | 11.73 | 11.86 | 11.78 | qfq | 10,205,000 | 121,405,593 | -3.58% |
| 2026-04-20 | 12.41 | 12.48 | 12.25 | 12.30 | 12.22 | qfq | 5,886,900 | 72,592,228 | -0.81% |
| 2026-04-17 | 12.20 | 12.58 | 12.14 | 12.40 | 12.32 | qfq | 8,587,900 | 105,775,830 | 1.47% |
| 2026-04-16 | 12.15 | 12.27 | 12.05 | 12.22 | 12.14 | qfq | 4,984,200 | 60,595,515 | 0.99% |
| 2026-04-15 | 12.17 | 12.23 | 12.06 | 12.10 | 12.02 | qfq | 4,562,700 | 55,393,794 | -0.66% |
| 2026-04-14 | 12.20 | 12.25 | 12.06 | 12.18 | 12.10 | qfq | 4,218,700 | 51,263,862 | -0.16% |
| 2026-04-13 | 12.25 | 12.30 | 12.09 | 12.20 | 12.12 | qfq | 4,469,500 | 54,516,823 | -0.33% |
| 2026-04-10 | 12.16 | 12.39 | 12.16 | 12.24 | 12.16 | qfq | 5,691,000 | 69,856,235 | 0.74% |
| 2026-04-09 | 12.11 | 12.26 | 12.06 | 12.15 | 12.07 | qfq | 4,980,600 | 60,576,326 | -0.49% |
| 2026-04-08 | 12.05 | 12.22 | 11.92 | 12.21 | 12.13 | qfq | 5,002,600 | 60,511,478 | 3.30% |
| 2026-04-07 | 11.67 | 11.88 | 11.56 | 11.82 | 11.74 | qfq | 4,941,200 | 57,881,080 | 1.03% |
| 2026-04-03 | 11.84 | 11.92 | 11.53 | 11.70 | 11.62 | qfq | 5,037,300 | 58,969,184 | -1.02% |
| 2026-04-02 | 11.85 | 11.97 | 11.69 | 11.82 | 11.74 | qfq | 5,631,000 | 66,541,489 | -1.01% |
| 2026-04-01 | 11.90 | 11.94 | 11.67 | 11.94 | 11.86 | qfq | 4,574,300 | 53,982,122 | 2.31% |
| 2026-03-31 | 11.84 | 11.96 | 11.67 | 11.67 | 11.59 | qfq | 3,546,300 | 41,967,851 | -1.10% |
| 2026-03-30 | 11.66 | 11.87 | 11.60 | 11.80 | 11.72 | qfq | 3,090,955 | 36,321,998 | 0.25% |
| 2026-03-27 | 11.62 | 11.80 | 11.62 | 11.77 | 11.69 | qfq | 2,679,400 | 31,422,065 | 0.34% |
| 2026-03-26 | 11.76 | 12.02 | 11.67 | 11.73 | 11.65 | qfq | 4,411,300 | 52,146,355 | -0.17% |
| 2026-03-25 | 11.58 | 11.78 | 11.55 | 11.75 | 11.67 | qfq | 3,242,400 | 37,957,858 | 1.91% |
| 2026-03-24 | 11.40 | 11.54 | 11.24 | 11.53 | 11.45 | qfq | 4,708,300 | 53,743,940 | 3.13% |
| 2026-03-23 | 11.80 | 11.89 | 11.11 | 11.18 | 11.11 | qfq | 6,799,254 | 77,916,548 | -6.13% |
| 2026-03-20 | 12.10 | 12.23 | 11.90 | 11.91 | 11.83 | qfq | 5,222,444 | 62,683,241 | -1.65% |
| 2026-03-19 | 12.26 | 12.36 | 12.03 | 12.11 | 12.03 | qfq | 3,631,000 | 44,207,995 | -2.50% |
| 2026-03-18 | 12.29 | 12.50 | 12.17 | 12.42 | 12.34 | qfq | 3,757,400 | 46,367,949 | 1.06% |
| 2026-03-17 | 12.40 | 12.52 | 12.27 | 12.29 | 12.21 | qfq | 3,541,200 | 43,851,816 | -1.05% |
| 2026-03-16 | 12.38 | 12.53 | 12.29 | 12.42 | 12.34 | qfq | 4,675,800 | 57,929,052 | 0.32% |
| 2026-03-13 | 12.41 | 12.56 | 12.36 | 12.38 | 12.30 | qfq | 3,186,900 | 39,720,894 | -0.80% |
| 2026-03-12 | 12.60 | 12.63 | 12.38 | 12.48 | 12.40 | qfq | 3,492,900 | 43,607,782 | -1.19% |
| 2026-03-11 | 12.70 | 12.85 | 12.54 | 12.63 | 12.55 | qfq | 5,966,581 | 75,488,354 | -0.24% |
| 2026-03-10 | 12.40 | 12.68 | 12.35 | 12.66 | 12.58 | qfq | 5,744,700 | 72,070,771 | 3.43% |
| 2026-03-09 | 12.19 | 12.34 | 12.05 | 12.24 | 12.16 | qfq | 5,690,500 | 69,260,925 | -1.77% |
| 2026-03-06 | 12.49 | 12.50 | 12.36 | 12.46 | 12.38 | qfq | 4,052,500 | 50,419,637 | 0.81% |
| 2026-03-05 | 12.45 | 12.50 | 12.31 | 12.36 | 12.28 | qfq | 4,822,000 | 59,883,934 | 0.82% |
| 2026-03-04 | 12.58 | 12.58 | 12.22 | 12.26 | 12.18 | qfq | 5,914,673 | 73,006,808 | -2.08% |
| 2026-03-03 | 12.86 | 13.06 | 12.48 | 12.52 | 12.44 | qfq | 7,378,673 | 93,891,627 | -2.87% |
| 2026-03-02 | 13.15 | 13.25 | 12.80 | 12.89 | 12.81 | qfq | 8,481,400 | 109,997,422 | -3.66% |
| 2026-02-27 | 13.45 | 13.46 | 13.32 | 13.38 | 13.29 | qfq | 4,720,000 | 63,143,109 | -0.82% |
| 2026-02-26 | 13.64 | 13.68 | 13.28 | 13.49 | 13.40 | qfq | 8,565,100 | 115,109,263 | -1.46% |
| 2026-02-25 | 14.35 | 14.35 | 13.64 | 13.69 | 13.60 | qfq | 14,958,148 | 207,469,795 | -4.67% |
| 2026-02-24 | 14.18 | 14.70 | 14.10 | 14.36 | 14.27 | qfq | 12,892,924 | 185,464,524 | 2.28% |
| 2026-02-13 | 13.82 | 14.23 | 13.80 | 14.04 | 13.95 | qfq | 6,958,924 | 97,784,833 | 1.89% |
| 2026-02-12 | 13.88 | 13.95 | 13.70 | 13.78 | 13.69 | qfq | 5,472,166 | 75,704,841 | -0.86% |
| 2026-02-11 | 13.93 | 14.06 | 13.86 | 13.90 | 13.81 | qfq | 3,459,900 | 48,315,030 | -0.43% |
| 2026-02-10 | 14.22 | 14.37 | 13.96 | 13.96 | 13.87 | qfq | 6,210,500 | 87,471,617 | -1.90% |
| 2026-02-09 | 14.15 | 14.27 | 14.04 | 14.23 | 14.14 | qfq | 6,296,400 | 89,087,545 | 1.07% |
| 2026-02-06 | 14.10 | 14.41 | 14.07 | 14.08 | 13.99 | qfq | 6,334,266 | 89,973,102 | -1.33% |
| 2026-02-05 | 14.35 | 14.53 | 14.26 | 14.27 | 14.18 | qfq | 5,978,700 | 85,895,548 | -0.07% |
| 2026-02-04 | 14.28 | 14.46 | 14.16 | 14.28 | 14.19 | qfq | 4,705,500 | 67,293,842 | -0.21% |
| 2026-02-03 | 14.34 | 14.46 | 14.10 | 14.31 | 14.22 | qfq | 7,030,200 | 100,121,994 | 0.00% |
| 2026-02-02 | 14.45 | 14.68 | 14.30 | 14.31 | 14.22 | qfq | 10,794,700 | 156,098,788 | -1.17% |
| 2026-01-30 | 13.95 | 14.58 | 13.92 | 14.48 | 14.38 | qfq | 11,850,804 | 169,895,399 | 3.28% |
| 2026-01-29 | 14.05 | 14.39 | 13.92 | 14.02 | 13.93 | qfq | 7,893,100 | 111,459,206 | -0.78% |
| 2026-01-28 | 14.20 | 14.26 | 13.88 | 14.13 | 14.04 | qfq | 7,357,861 | 103,381,001 | -0.49% |
| 2026-01-27 | 14.32 | 14.39 | 13.97 | 14.20 | 14.11 | qfq | 5,289,049 | 75,018,903 | -0.77% |
| 2026-01-26 | 14.39 | 14.87 | 14.21 | 14.31 | 14.22 | qfq | 7,825,957 | 113,141,131 | -0.56% |
| 2026-01-23 | 14.30 | 14.46 | 14.05 | 14.39 | 14.30 | qfq | 6,344,732 | 90,243,358 | 0.98% |
| 2026-01-22 | 14.17 | 14.28 | 14.13 | 14.25 | 14.16 | qfq | 4,670,200 | 66,366,266 | 0.49% |
| 2026-01-21 | 13.97 | 14.24 | 13.86 | 14.18 | 14.09 | qfq | 7,120,112 | 100,275,859 | 0.85% |
| 2026-01-20 | 14.13 | 14.27 | 13.97 | 14.06 | 13.97 | qfq | 4,755,100 | 67,039,225 | -0.50% |
| 2026-01-19 | 13.73 | 14.22 | 13.72 | 14.13 | 14.04 | qfq | 7,913,226 | 111,437,160 | 2.54% |
| 2026-01-16 | 13.88 | 13.91 | 13.71 | 13.78 | 13.69 | qfq | 4,184,889 | 57,798,886 | 0.15% |
| 2026-01-15 | 13.70 | 13.88 | 13.67 | 13.76 | 13.67 | qfq | 5,182,933 | 71,436,157 | -0.36% |
| 2026-01-14 | 13.82 | 14.19 | 13.65 | 13.81 | 13.72 | qfq | 10,308,290 | 143,220,183 | 0.88% |
| 2026-01-13 | 14.09 | 14.10 | 13.67 | 13.69 | 13.60 | qfq | 8,487,900 | 117,692,050 | -2.91% |
| 2026-01-12 | 14.10 | 14.16 | 13.90 | 14.10 | 14.01 | qfq | 8,031,940 | 112,681,067 | -0.14% |
| 2026-01-09 | 14.19 | 14.23 | 13.97 | 14.12 | 14.03 | qfq | 8,430,164 | 118,752,641 | -0.49% |
| 2026-01-08 | 14.00 | 14.23 | 13.87 | 14.19 | 14.10 | qfq | 10,178,577 | 143,399,089 | -1.18% |
| 2026-01-07 | 13.98 | 14.69 | 13.94 | 14.36 | 14.27 | qfq | 14,645,866 | 210,809,172 | 2.35% |
| 2026-01-06 | 13.91 | 14.11 | 13.85 | 14.03 | 13.94 | qfq | 9,144,553 | 127,902,569 | 0.86% |
| 2026-01-05 | 13.94 | 14.05 | 13.82 | 13.91 | 13.82 | qfq | 6,445,600 | 89,691,877 | -0.86% |
| 2025-12-31 | 14.09 | 14.19 | 13.72 | 14.03 | 13.94 | qfq | 7,113,500 | 99,449,413 | -0.28% |
| 2025-12-30 | 13.85 | 14.30 | 13.77 | 14.07 | 13.98 | qfq | 9,128,466 | 128,978,970 | 1.22% |
| 2025-12-29 | 13.75 | 13.96 | 13.66 | 13.90 | 13.81 | qfq | 6,544,833 | 90,669,796 | 0.94% |
| 2025-12-26 | 13.89 | 14.00 | 13.69 | 13.77 | 13.68 | qfq | 7,748,699 | 107,173,936 | -1.22% |
| 2025-12-25 | 13.80 | 14.04 | 13.77 | 13.94 | 13.85 | qfq | 8,168,900 | 113,645,897 | 0.58% |
| 2025-12-24 | 13.74 | 13.97 | 13.61 | 13.86 | 13.77 | qfq | 8,404,800 | 115,707,300 | 0.80% |
| 2025-12-23 | 13.82 | 13.89 | 13.57 | 13.75 | 13.66 | qfq | 9,779,900 | 134,277,450 | -1.36% |
| 2025-12-22 | 13.73 | 14.03 | 13.46 | 13.94 | 13.85 | qfq | 15,411,605 | 212,289,392 | 1.53% |
| 2025-12-19 | 13.41 | 13.85 | 13.36 | 13.73 | 13.64 | qfq | 14,177,300 | 193,467,586 | 3.08% |
| 2025-12-18 | 13.39 | 13.79 | 13.31 | 13.32 | 13.23 | qfq | 16,551,200 | 223,733,535 | -0.82% |
| 2025-12-17 | 13.19 | 13.54 | 13.06 | 13.43 | 13.34 | qfq | 13,861,542 | 184,594,272 | 1.74% |
| 2025-12-16 | 12.90 | 13.30 | 12.79 | 13.20 | 13.11 | qfq | 13,906,736 | 182,848,380 | 1.77% |
| 2025-12-15 | 12.96 | 13.19 | 12.79 | 12.97 | 12.88 | qfq | 6,616,300 | 85,562,947 | -0.54% |
| 2025-12-12 | 12.85 | 13.10 | 12.70 | 13.04 | 12.95 | qfq | 11,403,600 | 147,920,804 | 1.56% |
| 2025-12-11 | 13.03 | 13.08 | 12.75 | 12.84 | 12.76 | qfq | 7,708,400 | 99,238,924 | -1.46% |
| 2025-12-10 | 12.93 | 13.06 | 12.65 | 13.03 | 12.94 | qfq | 6,974,800 | 89,625,857 | 0.77% |
| 2025-12-09 | 12.87 | 13.04 | 12.83 | 12.93 | 12.84 | qfq | 5,081,900 | 65,822,922 | 0.15% |
| 2025-12-08 | 12.95 | 13.02 | 12.81 | 12.91 | 12.83 | qfq | 6,829,800 | 88,166,212 | -0.62% |
| 2025-12-05 | 13.00 | 13.10 | 12.80 | 12.99 | 12.90 | qfq | 6,628,849 | 85,569,517 | -0.08% |
| 2025-12-04 | 13.09 | 13.24 | 12.96 | 13.00 | 12.91 | qfq | 8,550,800 | 112,086,384 | -0.31% |
| 2025-12-03 | 12.95 | 13.11 | 12.80 | 13.04 | 12.95 | qfq | 9,128,416 | 118,443,947 | 0.69% |
| 2025-12-02 | 12.86 | 13.00 | 12.69 | 12.95 | 12.86 | qfq | 10,663,000 | 137,143,616 | 0.47% |
| 2025-12-01 | 12.24 | 13.10 | 12.24 | 12.89 | 12.81 | qfq | 17,688,116 | 225,419,626 | 5.05% |
| 2025-11-28 | 12.14 | 12.27 | 12.07 | 12.27 | 12.19 | qfq | 3,758,300 | 45,858,643 | 1.07% |
| 2025-11-27 | 12.12 | 12.25 | 12.07 | 12.14 | 12.06 | qfq | 4,123,316 | 50,210,491 | 0.41% |
| 2025-11-26 | 12.25 | 12.31 | 12.03 | 12.09 | 12.01 | qfq | 4,502,400 | 54,710,654 | -1.79% |
| 2025-11-25 | 12.25 | 12.35 | 12.14 | 12.31 | 12.23 | qfq | 7,015,900 | 86,204,220 | 1.07% |
| 2025-11-24 | 11.99 | 12.18 | 11.93 | 12.18 | 12.10 | qfq | 5,783,158 | 69,999,666 | 2.18% |
| 2025-11-21 | 12.39 | 12.48 | 11.91 | 11.92 | 11.84 | qfq | 8,814,700 | 106,678,504 | -4.33% |
| 2025-11-20 | 12.69 | 12.74 | 12.39 | 12.46 | 12.38 | qfq | 6,653,400 | 83,345,830 | -1.11% |
| 2025-11-19 | 12.90 | 12.96 | 12.55 | 12.60 | 12.52 | qfq | 9,960,548 | 126,480,096 | -2.93% |
| 2025-11-18 | 13.24 | 13.24 | 12.96 | 12.98 | 12.89 | qfq | 6,852,000 | 89,510,873 | -2.04% |
| 2025-11-17 | 13.16 | 13.31 | 13.05 | 13.25 | 13.16 | qfq | 5,641,000 | 74,283,869 | 0.53% |
| 2025-11-14 | 13.05 | 13.47 | 13.01 | 13.18 | 13.09 | qfq | 12,098,500 | 160,765,600 | 0.69% |
| 2025-11-13 | 12.97 | 13.15 | 12.83 | 13.09 | 13.00 | qfq | 6,257,948 | 81,642,652 | 0.93% |
| 2025-11-12 | 13.15 | 13.23 | 12.92 | 12.97 | 12.88 | qfq | 9,434,000 | 123,023,813 | -1.52% |
| 2025-11-11 | 13.45 | 13.49 | 13.15 | 13.17 | 13.08 | qfq | 8,305,800 | 110,280,620 | -1.86% |
| 2025-11-10 | 13.33 | 13.57 | 13.33 | 13.42 | 13.33 | qfq | 8,167,900 | 110,014,447 | 0.75% |
| 2025-11-07 | 13.55 | 13.55 | 13.26 | 13.32 | 13.23 | qfq | 6,446,000 | 86,010,828 | -1.11% |
| 2025-11-06 | 13.55 | 13.58 | 13.40 | 13.47 | 13.38 | qfq | 7,617,672 | 102,601,698 | -0.30% |
| 2025-11-05 | 13.25 | 13.54 | 13.08 | 13.51 | 13.42 | qfq | 11,546,739 | 155,307,539 | 0.82% |
| 2025-11-04 | 13.25 | 13.50 | 12.99 | 13.40 | 13.31 | qfq | 15,134,500 | 201,059,755 | 1.13% |
| 2025-11-03 | 13.13 | 13.34 | 12.97 | 13.25 | 13.16 | qfq | 11,321,412 | 149,062,269 | 0.99% |
| 2025-10-31 | 12.97 | 13.18 | 12.94 | 13.12 | 13.03 | qfq | 11,120,100 | 145,544,960 | 1.23% |
| 2025-10-30 | 13.59 | 13.60 | 12.94 | 12.96 | 12.87 | qfq | 18,054,648 | 237,764,101 | -4.21% |
| 2025-10-29 | 13.51 | 13.57 | 13.39 | 13.53 | 13.44 | qfq | 9,118,500 | 123,055,333 | -0.07% |
| 2025-10-28 | 13.41 | 13.64 | 13.28 | 13.54 | 13.45 | qfq | 12,537,062 | 168,952,276 | 1.04% |
| 2025-10-27 | 13.51 | 13.58 | 13.19 | 13.40 | 13.31 | qfq | 13,187,900 | 176,258,290 | 0.07% |
| 2025-10-24 | 12.97 | 13.45 | 12.88 | 13.39 | 13.30 | qfq | 14,959,000 | 197,855,366 | 2.84% |
| 2025-10-23 | 13.00 | 13.05 | 12.75 | 13.02 | 12.93 | qfq | 8,854,414 | 113,882,335 | -0.15% |
| 2025-10-22 | 13.24 | 13.29 | 13.03 | 13.04 | 12.95 | qfq | 7,361,600 | 96,706,491 | -2.10% |
| 2025-10-21 | 12.75 | 13.43 | 12.75 | 13.32 | 13.23 | qfq | 13,882,540 | 183,228,776 | 3.50% |
| 2025-10-20 | 13.04 | 13.07 | 12.78 | 12.87 | 12.79 | qfq | 6,144,000 | 79,325,833 | 0.47% |
| 2025-10-17 | 13.25 | 13.27 | 12.79 | 12.81 | 12.73 | qfq | 10,849,762 | 140,778,699 | -3.54% |
| 2025-10-16 | 13.75 | 13.75 | 13.16 | 13.28 | 13.19 | qfq | 14,190,762 | 190,115,481 | -3.70% |
| 2025-10-15 | 13.50 | 13.87 | 13.43 | 13.79 | 13.70 | qfq | 20,059,100 | 275,326,014 | 2.38% |
| 2025-10-14 | 13.31 | 13.55 | 13.27 | 13.47 | 13.38 | qfq | 15,909,800 | 213,514,709 | 1.13% |
| 2025-10-13 | 13.06 | 13.34 | 12.75 | 13.32 | 13.23 | qfq | 9,441,100 | 123,798,199 | -0.52% |
| 2025-10-10 | 13.16 | 13.63 | 13.13 | 13.39 | 13.30 | qfq | 15,160,800 | 203,195,271 | 1.44% |
| 2025-10-09 | 13.25 | 13.31 | 13.16 | 13.20 | 13.11 | qfq | 10,204,600 | 135,027,901 | -0.15% |
| 2025-09-30 | 13.46 | 13.49 | 13.15 | 13.22 | 13.13 | qfq | 10,760,496 | 142,635,607 | -1.78% |
| 2025-09-29 | 13.46 | 13.59 | 13.19 | 13.46 | 13.37 | qfq | 16,711,543 | 224,441,498 | 1.97% |
| 2025-09-26 | 13.10 | 13.61 | 12.94 | 13.20 | 13.11 | qfq | 17,063,400 | 225,126,467 | -0.30% |
| 2025-09-25 | 12.89 | 13.59 | 12.89 | 13.24 | 13.15 | qfq | 19,151,158 | 254,320,957 | 2.95% |
| 2025-09-24 | 12.87 | 12.87 | 12.63 | 12.86 | 12.78 | qfq | 6,708,600 | 85,875,565 | 0.63% |
| 2025-09-23 | 12.91 | 13.01 | 12.52 | 12.78 | 12.70 | qfq | 8,374,300 | 106,380,609 | -1.54% |
| 2025-09-22 | 12.90 | 13.08 | 12.84 | 12.98 | 12.89 | qfq | 7,055,700 | 91,293,124 | -0.23% |
| 2025-09-19 | 13.30 | 13.37 | 12.91 | 13.01 | 12.92 | qfq | 10,164,100 | 132,956,437 | -2.18% |
| 2025-09-18 | 13.28 | 13.44 | 13.18 | 13.30 | 13.21 | qfq | 18,356,954 | 244,823,349 | 0.15% |
| 2025-09-17 | 13.37 | 13.58 | 13.21 | 13.28 | 13.19 | qfq | 11,209,300 | 149,503,213 | 0.08% |
| 2025-09-16 | 13.05 | 13.30 | 13.01 | 13.27 | 13.18 | qfq | 11,464,200 | 150,899,619 | 2.00% |
| 2025-09-15 | 13.22 | 13.28 | 12.98 | 13.01 | 12.92 | qfq | 7,992,100 | 104,417,390 | -1.44% |
| 2025-09-12 | 13.11 | 13.30 | 13.02 | 13.20 | 13.11 | qfq | 13,358,553 | 176,491,793 | 0.69% |
| 2025-09-11 | 12.84 | 13.12 | 12.63 | 13.11 | 13.02 | qfq | 10,140,586 | 130,919,768 | 1.94% |
| 2025-09-10 | 12.80 | 13.03 | 12.80 | 12.86 | 12.78 | qfq | 6,431,800 | 83,014,233 | -0.16% |
| 2025-09-09 | 13.14 | 13.18 | 12.85 | 12.88 | 12.80 | qfq | 10,173,366 | 131,866,189 | -1.90% |
| 2025-09-08 | 12.89 | 13.22 | 12.89 | 13.13 | 13.04 | qfq | 15,427,671 | 201,912,576 | 0.77% |
| 2025-09-05 | 12.97 | 13.23 | 12.69 | 13.03 | 12.94 | qfq | 20,502,213 | 264,810,852 | 5.08% |
| 2025-09-04 | 12.44 | 12.62 | 12.23 | 12.40 | 12.32 | qfq | 8,131,700 | 101,563,264 | -0.24% |
| 2025-09-03 | 12.92 | 12.93 | 12.41 | 12.43 | 12.35 | qfq | 7,840,749 | 98,971,905 | -3.19% |
| 2025-09-02 | 12.98 | 12.98 | 12.58 | 12.84 | 12.76 | qfq | 11,431,787 | 145,848,152 | -1.08% |
| 2025-09-01 | 13.01 | 13.09 | 12.90 | 12.98 | 12.89 | qfq | 9,875,600 | 128,192,416 | 0.54% |
| 2025-08-29 | 13.05 | 13.18 | 12.91 | 12.91 | 12.83 | qfq | 13,625,299 | 177,854,394 | -1.07% |
| 2025-08-28 | 13.00 | 13.14 | 12.60 | 13.05 | 12.96 | qfq | 15,738,785 | 203,084,046 | 0.31% |
| 2025-08-27 | 13.45 | 13.49 | 13.00 | 13.01 | 12.92 | qfq | 18,293,693 | 243,306,141 | -3.34% |
| 2025-08-26 | 13.88 | 13.89 | 13.44 | 13.46 | 13.37 | qfq | 19,235,433 | 260,805,674 | -2.75% |
| 2025-08-25 | 13.69 | 14.05 | 13.59 | 13.84 | 13.75 | qfq | 28,167,591 | 389,098,859 | 2.98% |
| 2025-08-22 | 13.49 | 13.53 | 13.31 | 13.44 | 13.35 | qfq | 12,915,300 | 173,091,213 | 0.15% |
| 2025-08-21 | 13.66 | 13.66 | 13.36 | 13.42 | 13.33 | qfq | 14,186,508 | 191,276,549 | -1.76% |
| 2025-08-20 | 13.80 | 13.82 | 13.43 | 13.66 | 13.57 | qfq | 17,533,739 | 238,170,418 | -1.01% |
| 2025-08-19 | 13.96 | 13.96 | 13.61 | 13.80 | 13.71 | qfq | 24,439,412 | 337,252,687 | 0.15% |
| 2025-08-18 | 14.00 | 14.27 | 13.70 | 13.78 | 13.69 | qfq | 36,477,537 | 508,678,835 | 1.92% |
| 2025-08-15 | 13.09 | 13.55 | 13.09 | 13.52 | 13.43 | qfq | 22,657,555 | 303,570,364 | 3.36% |
| 2025-08-14 | 13.42 | 13.60 | 12.97 | 13.08 | 12.99 | qfq | 26,625,931 | 352,855,660 | -3.82% |
| 2025-08-13 | 13.38 | 13.99 | 13.35 | 13.60 | 13.51 | qfq | 42,038,512 | 576,862,149 | 1.49% |
| 2025-08-12 | 12.85 | 13.81 | 12.78 | 13.40 | 13.31 | qfq | 39,036,192 | 522,725,998 | 4.28% |
| 2025-08-11 | 12.95 | 12.98 | 12.81 | 12.85 | 12.77 | qfq | 15,857,541 | 204,530,826 | -0.77% |
| 2025-08-08 | 12.86 | 13.05 | 12.74 | 12.95 | 12.86 | qfq | 16,883,156 | 217,426,312 | 0.78% |
| 2025-08-07 | 13.25 | 13.40 | 12.79 | 12.85 | 12.77 | qfq | 23,006,977 | 298,258,913 | -1.23% |
| 2025-08-06 | 12.66 | 13.18 | 12.65 | 13.01 | 12.92 | qfq | 28,611,677 | 370,950,499 | 1.88% |
| 2025-08-05 | 12.62 | 12.85 | 12.58 | 12.77 | 12.69 | qfq | 16,229,260 | 205,925,773 | 0.95% |
| 2025-08-04 | 12.37 | 12.68 | 12.22 | 12.65 | 12.57 | qfq | 14,269,251 | 179,007,652 | 2.18% |
| 2025-08-01 | 12.60 | 12.75 | 12.31 | 12.38 | 12.30 | qfq | 17,311,304 | 215,434,041 | -2.37% |
| 2025-07-31 | 13.02 | 13.16 | 12.54 | 12.68 | 12.60 | qfq | 23,938,304 | 307,111,010 | -1.48% |
| 2025-07-30 | 12.77 | 12.88 | 12.62 | 12.87 | 12.79 | qfq | 22,511,804 | 286,934,810 | -0.08% |
| 2025-07-29 | 12.45 | 12.97 | 12.26 | 12.88 | 12.80 | qfq | 32,607,508 | 412,695,403 | 3.29% |
| 2025-07-28 | 12.37 | 12.53 | 12.36 | 12.47 | 12.39 | qfq | 14,228,500 | 176,873,815 | 0.81% |
| 2025-07-25 | 12.60 | 12.60 | 12.30 | 12.37 | 12.29 | qfq | 17,949,557 | 222,944,786 | -0.48% |
| 2025-07-24 | 12.27 | 12.48 | 12.26 | 12.43 | 12.35 | qfq | 18,860,243 | 233,980,144 | 1.72% |
| 2025-07-23 | 12.38 | 12.54 | 12.20 | 12.22 | 12.14 | qfq | 22,787,508 | 281,390,210 | -0.89% |
| 2025-07-22 | 12.53 | 12.67 | 12.30 | 12.33 | 12.25 | qfq | 33,779,047 | 418,392,037 | -3.45% |
| 2025-07-21 | 12.90 | 13.28 | 12.75 | 12.77 | 12.69 | qfq | 36,663,919 | 474,602,935 | 0.63% |
| 2025-07-18 | 12.80 | 13.04 | 12.51 | 12.69 | 12.61 | qfq | 37,249,023 | 473,158,383 | -2.76% |
| 2025-07-17 | 13.26 | 13.98 | 12.86 | 13.05 | 12.96 | qfq | 49,953,915 | 662,842,579 | -4.61% |
| 2025-07-16 | 13.22 | 14.38 | 12.93 | 13.68 | 13.46 | qfq | 68,007,688 | 920,560,889 | 1.26% |
| 2025-07-15 | 13.43 | 14.44 | 12.81 | 13.51 | 13.30 | qfq | 83,610,614 | 1,121,325,930 | 2.04% |
| 2025-07-14 | 12.25 | 13.24 | 12.14 | 13.24 | 13.03 | qfq | 70,185,459 | 902,529,970 | 9.97% |
| 2025-07-11 | 11.93 | 12.18 | 11.63 | 12.04 | 11.85 | qfq | 51,230,395 | 608,283,811 | -2.98% |
| 2025-07-10 | 12.00 | 13.18 | 11.92 | 12.41 | 12.21 | qfq | 79,791,411 | 993,231,296 | 3.59% |
| 2025-07-09 | 11.98 | 11.98 | 11.91 | 11.98 | 11.79 | qfq | 29,881,297 | 357,970,384 | 10.01% |
| 2025-07-08 | 10.73 | 10.90 | 10.70 | 10.89 | 10.72 | qfq | 7,293,300 | 79,029,222 | 1.68% |
| 2025-07-07 | 10.62 | 10.73 | 10.60 | 10.71 | 10.54 | qfq | 5,186,200 | 55,272,409 | 0.75% |
| 2025-07-04 | 10.81 | 10.82 | 10.62 | 10.63 | 10.46 | qfq | 7,434,152 | 79,617,440 | -1.57% |
| 2025-07-03 | 10.77 | 10.85 | 10.76 | 10.80 | 10.63 | qfq | 6,906,800 | 74,572,480 | 0.00% |
| 2025-07-02 | 10.95 | 10.96 | 10.74 | 10.80 | 10.63 | qfq | 6,681,122 | 72,411,844 | -0.46% |
| 2025-07-01 | 10.83 | 10.88 | 10.70 | 10.85 | 10.68 | qfq | 6,363,800 | 68,742,625 | 0.28% |
| 2025-06-30 | 10.78 | 10.87 | 10.72 | 10.82 | 10.65 | qfq | 7,216,808 | 78,061,094 | 1.31% |
| 2025-06-27 | 10.60 | 10.73 | 10.56 | 10.68 | 10.51 | qfq | 6,922,788 | 73,890,806 | 1.14% |
| 2025-06-26 | 10.61 | 10.64 | 10.53 | 10.56 | 10.39 | qfq | 6,921,800 | 73,307,396 | -0.47% |
| 2025-06-25 | 10.58 | 10.66 | 10.49 | 10.61 | 10.44 | qfq | 8,244,052 | 87,132,809 | 0.95% |
| 2025-06-24 | 10.42 | 10.62 | 10.42 | 10.51 | 10.34 | qfq | 9,809,700 | 103,376,873 | 0.96% |
| 2025-06-23 | 10.06 | 10.45 | 10.06 | 10.41 | 10.25 | qfq | 5,218,683 | 53,783,367 | 2.16% |
| 2025-06-20 | 10.34 | 10.43 | 10.18 | 10.19 | 10.03 | qfq | 5,326,674 | 54,756,099 | -1.36% |
| 2025-06-19 | 10.57 | 10.64 | 10.31 | 10.33 | 10.17 | qfq | 7,374,600 | 77,148,866 | -2.55% |
| 2025-06-18 | 10.70 | 10.74 | 10.55 | 10.60 | 10.43 | qfq | 7,398,512 | 78,488,868 | -1.40% |
| 2025-06-17 | 10.93 | 11.01 | 10.71 | 10.75 | 10.58 | qfq | 10,807,881 | 116,726,581 | -1.74% |
| 2025-06-16 | 10.70 | 11.28 | 10.68 | 10.94 | 10.77 | qfq | 16,398,689 | 179,528,715 | 2.15% |
| 2025-06-13 | 11.10 | 11.10 | 10.66 | 10.71 | 10.54 | qfq | 11,061,200 | 119,880,171 | -3.51% |
| 2025-06-12 | 11.02 | 11.14 | 10.93 | 11.10 | 10.92 | qfq | 12,123,008 | 133,998,088 | 1.00% |
| 2025-06-11 | 10.88 | 11.19 | 10.84 | 10.99 | 10.82 | qfq | 13,016,531 | 142,914,236 | 0.37% |
| 2025-06-10 | 11.08 | 11.12 | 10.69 | 10.95 | 10.78 | qfq | 15,017,556 | 164,532,779 | 0.00% |
| 2025-06-09 | 10.63 | 11.00 | 10.63 | 10.95 | 10.78 | qfq | 11,704,911 | 127,303,206 | 2.62% |
| 2025-06-06 | 10.84 | 10.84 | 10.57 | 10.67 | 10.50 | qfq | 8,128,463 | 86,443,256 | -1.20% |
| 2025-06-05 | 10.73 | 10.96 | 10.61 | 10.80 | 10.63 | qfq | 11,499,131 | 124,372,592 | 1.31% |
| 2025-06-04 | 10.57 | 10.74 | 10.50 | 10.66 | 10.49 | qfq | 6,855,100 | 73,041,169 | 0.85% |
| 2025-06-03 | 10.49 | 10.59 | 10.44 | 10.57 | 10.40 | qfq | 4,503,266 | 47,455,139 | 0.76% |
| 2025-05-30 | 10.70 | 10.71 | 10.47 | 10.49 | 10.32 | qfq | 6,077,100 | 63,951,422 | -2.05% |
| 2025-05-29 | 10.57 | 10.75 | 10.53 | 10.71 | 10.54 | qfq | 6,320,500 | 67,591,930 | 1.23% |
| 2025-05-28 | 10.65 | 10.74 | 10.51 | 10.58 | 10.41 | qfq | 6,150,100 | 65,165,934 | -0.56% |
| 2025-05-27 | 10.50 | 10.75 | 10.42 | 10.64 | 10.47 | qfq | 9,158,600 | 97,077,109 | 1.33% |
| 2025-05-26 | 10.44 | 10.59 | 10.38 | 10.50 | 10.33 | qfq | 5,737,593 | 60,071,688 | 0.67% |
| 2025-05-23 | 10.73 | 10.76 | 10.39 | 10.43 | 10.27 | qfq | 11,671,800 | 123,491,633 | -2.80% |
| 2025-05-22 | 10.86 | 10.95 | 10.65 | 10.73 | 10.56 | qfq | 6,698,816 | 72,188,287 | -1.47% |
| 2025-05-21 | 11.21 | 11.21 | 10.86 | 10.89 | 10.72 | qfq | 14,428,829 | 158,899,840 | -2.77% |
| 2025-05-20 | 11.20 | 11.29 | 11.06 | 11.20 | 11.02 | qfq | 7,303,898 | 81,462,164 | 0.45% |
| 2025-05-19 | 11.21 | 11.27 | 11.03 | 11.15 | 10.97 | qfq | 6,428,100 | 71,679,870 | -0.36% |
| 2025-05-16 | 11.06 | 11.36 | 11.03 | 11.19 | 11.01 | qfq | 11,017,300 | 123,494,353 | 0.99% |
| 2025-05-15 | 11.25 | 11.25 | 11.06 | 11.08 | 10.91 | qfq | 5,873,500 | 65,369,887 | -1.86% |
| 2025-05-14 | 11.31 | 11.40 | 11.18 | 11.29 | 11.11 | qfq | 6,897,400 | 77,698,490 | -0.62% |
| 2025-05-13 | 11.47 | 11.48 | 11.25 | 11.36 | 11.18 | qfq | 7,536,260 | 85,532,401 | -0.09% |
| 2025-05-12 | 11.26 | 11.45 | 11.22 | 11.37 | 11.19 | qfq | 10,102,854 | 114,537,232 | 2.25% |
| 2025-05-09 | 11.34 | 11.40 | 11.10 | 11.12 | 10.94 | qfq | 8,441,890 | 94,451,516 | -2.20% |
| 2025-05-08 | 11.27 | 11.50 | 11.21 | 11.37 | 11.19 | qfq | 12,195,500 | 138,945,881 | 0.35% |
| 2025-05-07 | 11.45 | 11.63 | 11.19 | 11.33 | 11.15 | qfq | 16,258,688 | 185,710,844 | -0.70% |
| 2025-05-06 | 11.21 | 11.47 | 11.08 | 11.41 | 11.23 | qfq | 19,650,940 | 221,761,074 | 1.15% |
| 2025-04-30 | 11.51 | 11.51 | 11.09 | 11.28 | 11.10 | qfq | 23,307,702 | 263,372,880 | 3.87% |
| 2025-04-29 | 10.44 | 10.98 | 10.38 | 10.86 | 10.69 | qfq | 12,761,986 | 136,970,410 | 3.53% |
| 2025-04-28 | 10.43 | 10.54 | 10.25 | 10.49 | 10.32 | qfq | 7,714,600 | 80,240,700 | 0.00% |
| 2025-04-25 | 10.53 | 10.73 | 10.41 | 10.49 | 10.32 | qfq | 6,947,308 | 73,147,977 | 0.00% |
| 2025-04-24 | 10.72 | 10.76 | 10.44 | 10.49 | 10.32 | qfq | 8,814,290 | 93,117,704 | -2.33% |
| 2025-04-23 | 10.58 | 10.87 | 10.56 | 10.74 | 10.57 | qfq | 9,903,631 | 106,034,372 | 1.70% |
| 2025-04-22 | 10.80 | 10.84 | 10.53 | 10.56 | 10.39 | qfq | 6,535,120 | 69,374,004 | -1.68% |
| 2025-04-21 | 10.78 | 10.78 | 10.59 | 10.74 | 10.57 | qfq | 5,911,500 | 63,377,848 | 1.13% |
| 2025-04-18 | 10.57 | 10.82 | 10.45 | 10.62 | 10.45 | qfq | 7,745,575 | 82,119,178 | -0.28% |
| 2025-04-17 | 10.53 | 11.00 | 10.36 | 10.65 | 10.48 | qfq | 10,692,600 | 114,488,504 | 0.85% |
| 2025-04-16 | 10.88 | 10.95 | 10.45 | 10.56 | 10.39 | qfq | 10,216,600 | 108,803,630 | -3.83% |
| 2025-04-15 | 11.12 | 11.28 | 10.87 | 10.98 | 10.81 | qfq | 12,402,500 | 136,438,706 | -1.35% |
| 2025-04-14 | 11.42 | 11.52 | 11.12 | 11.13 | 10.95 | qfq | 18,409,257 | 208,389,925 | -0.54% |
| 2025-04-11 | 11.16 | 11.41 | 10.98 | 11.19 | 11.01 | qfq | 26,022,945 | 290,793,924 | 4.68% |
| 2025-04-10 | 10.54 | 10.85 | 10.42 | 10.69 | 10.52 | qfq | 20,753,254 | 222,089,036 | 2.89% |
| 2025-04-09 | 9.50 | 10.61 | 8.94 | 10.39 | 10.23 | qfq | 28,760,839 | 282,412,442 | 7.11% |
| 2025-04-08 | 9.51 | 9.81 | 9.34 | 9.70 | 9.55 | qfq | 20,080,950 | 192,056,977 | -1.72% |
| 2025-04-07 | 10.22 | 10.38 | 9.87 | 9.87 | 9.71 | qfq | 12,178,527 | 121,252,762 | -10.03% |
| 2025-04-03 | 11.10 | 11.29 | 10.85 | 10.97 | 10.80 | qfq | 17,118,706 | 189,082,997 | -2.49% |
| 2025-04-02 | 11.17 | 11.40 | 11.17 | 11.25 | 11.07 | qfq | 16,169,915 | 182,384,692 | -0.44% |
| 2025-04-01 | 11.56 | 11.63 | 11.27 | 11.30 | 11.12 | qfq | 21,414,283 | 243,720,135 | 0.53% |
| 2025-03-31 | 11.70 | 11.75 | 11.12 | 11.24 | 11.06 | qfq | 31,284,615 | 354,820,321 | -7.87% |
| 2025-03-28 | 12.87 | 13.13 | 12.20 | 12.20 | 12.01 | qfq | 30,570,270 | 376,760,923 | -9.96% |
| 2025-03-27 | 14.51 | 14.51 | 13.55 | 13.55 | 13.34 | qfq | 43,060,706 | 590,755,643 | -10.03% |
| 2025-03-26 | 14.87 | 16.38 | 14.87 | 15.06 | 14.82 | qfq | 91,166,735 | 1,379,443,353 | -8.84% |
| 2025-03-25 | 16.52 | 16.52 | 15.60 | 16.52 | 16.26 | qfq | 75,070,702 | 1,230,483,838 | 9.99% |
| 2025-03-24 | 14.58 | 15.07 | 14.58 | 15.02 | 14.78 | qfq | 21,099,678 | 314,121,134 | 2.95% |
| 2025-03-21 | 14.78 | 14.78 | 13.82 | 14.59 | 14.36 | qfq | 16,482,433 | 235,854,743 | -1.75% |
| 2025-03-20 | 15.05 | 15.08 | 14.60 | 14.85 | 14.62 | qfq | 14,650,239 | 216,865,169 | -0.07% |
| 2025-03-19 | 15.09 | 15.47 | 14.50 | 14.86 | 14.63 | qfq | 18,971,506 | 286,285,710 | -1.52% |
| 2025-03-18 | 14.68 | 15.27 | 14.61 | 15.09 | 14.85 | qfq | 15,092,764 | 227,135,673 | 2.65% |
| 2025-03-17 | 15.19 | 15.19 | 14.36 | 14.70 | 14.47 | qfq | 26,430,009 | 390,192,666 | -4.23% |
| 2025-03-14 | 15.66 | 16.54 | 15.27 | 15.35 | 15.11 | qfq | 31,930,356 | 506,029,268 | -0.52% |
| 2025-03-13 | 15.39 | 15.59 | 14.91 | 15.43 | 15.19 | qfq | 17,976,654 | 275,068,036 | 1.58% |
| 2025-03-12 | 14.90 | 15.45 | 14.80 | 15.19 | 14.95 | qfq | 19,586,993 | 298,023,744 | 2.08% |
| 2025-03-11 | 15.00 | 15.20 | 14.24 | 14.88 | 14.65 | qfq | 13,921,708 | 204,413,740 | -2.55% |
| 2025-03-10 | 14.76 | 15.47 | 14.71 | 15.27 | 15.03 | qfq | 15,643,047 | 238,397,358 | 2.83% |
| 2025-03-07 | 14.25 | 14.94 | 14.13 | 14.85 | 14.62 | qfq | 13,419,119 | 196,266,046 | 3.41% |
| 2025-03-06 | 13.99 | 14.40 | 13.63 | 14.36 | 14.13 | qfq | 16,331,793 | 229,916,531 | 2.64% |
| 2025-03-05 | 15.24 | 15.30 | 13.99 | 13.99 | 13.77 | qfq | 28,937,068 | 411,010,562 | -9.97% |
| 2025-03-04 | 15.20 | 15.57 | 14.84 | 15.54 | 15.29 | qfq | 18,882,535 | 290,166,020 | 3.05% |
| 2025-03-03 | 14.90 | 15.18 | 14.81 | 15.08 | 14.84 | qfq | 12,023,202 | 180,692,710 | 1.96% |
| 2025-02-28 | 14.59 | 15.18 | 14.59 | 14.79 | 14.56 | qfq | 10,420,640 | 154,713,567 | 0.54% |
| 2025-02-27 | 14.66 | 15.00 | 14.08 | 14.71 | 14.48 | qfq | 16,468,786 | 239,575,849 | 1.03% |
| 2025-02-26 | 13.56 | 14.61 | 13.56 | 14.56 | 14.33 | qfq | 14,928,013 | 212,773,578 | 6.67% |
| 2025-02-25 | 13.55 | 14.02 | 13.33 | 13.65 | 13.43 | qfq | 7,351,812 | 100,559,052 | 0.66% |
| 2025-02-24 | 13.93 | 14.18 | 13.56 | 13.56 | 13.35 | qfq | 10,077,549 | 139,771,696 | -1.45% |
| 2025-02-21 | 13.39 | 13.80 | 13.30 | 13.76 | 13.54 | qfq | 7,785,004 | 105,893,619 | 2.53% |
| 2025-02-20 | 13.19 | 13.55 | 13.08 | 13.42 | 13.21 | qfq | 5,070,800 | 67,833,824 | 1.82% |
| 2025-02-19 | 12.85 | 13.27 | 12.71 | 13.18 | 12.97 | qfq | 6,578,500 | 86,249,411 | 2.97% |
| 2025-02-18 | 13.27 | 13.30 | 12.71 | 12.80 | 12.60 | qfq | 6,212,500 | 80,198,928 | -1.99% |
| 2025-02-17 | 12.86 | 13.29 | 12.70 | 13.06 | 12.85 | qfq | 8,601,210 | 112,222,873 | 3.00% |
| 2025-02-14 | 12.88 | 12.95 | 12.65 | 12.68 | 12.48 | qfq | 5,986,459 | 76,267,053 | -1.01% |
| 2025-02-13 | 13.16 | 13.26 | 12.81 | 12.81 | 12.61 | qfq | 6,830,200 | 89,085,709 | -2.66% |
| 2025-02-12 | 12.90 | 13.17 | 12.77 | 13.16 | 12.95 | qfq | 6,486,871 | 84,221,725 | 1.94% |
| 2025-02-11 | 12.45 | 12.94 | 12.40 | 12.91 | 12.71 | qfq | 8,328,936 | 105,969,455 | 3.69% |
| 2025-02-10 | 12.45 | 13.10 | 12.13 | 12.45 | 12.25 | qfq | 15,300,824 | 192,571,144 | 0.97% |
| 2025-02-07 | 12.24 | 12.51 | 12.23 | 12.33 | 12.14 | qfq | 6,765,573 | 83,913,589 | 0.00% |
| 2025-02-06 | 12.17 | 12.40 | 11.99 | 12.33 | 12.14 | qfq | 6,796,088 | 83,402,105 | 0.00% |
| 2025-02-05 | 11.88 | 12.42 | 11.66 | 12.33 | 12.14 | qfq | 12,076,132 | 144,943,132 | 4.85% |
| 2025-01-27 | 11.82 | 12.05 | 11.67 | 11.76 | 11.57 | qfq | 3,958,800 | 46,848,969 | -0.51% |
| 2025-01-24 | 11.40 | 11.96 | 11.31 | 11.82 | 11.63 | qfq | 5,609,246 | 65,099,649 | 3.68% |
| 2025-01-23 | 11.67 | 11.92 | 11.40 | 11.40 | 11.22 | qfq | 4,095,700 | 47,790,236 | -1.13% |
| 2025-01-22 | 11.60 | 11.70 | 11.50 | 11.53 | 11.35 | qfq | 3,185,200 | 36,903,956 | -0.60% |
| 2025-01-21 | 11.72 | 12.04 | 11.53 | 11.60 | 11.42 | qfq | 4,948,600 | 57,757,983 | -0.34% |
| 2025-01-20 | 11.48 | 11.82 | 11.31 | 11.64 | 11.46 | qfq | 7,116,700 | 82,971,086 | 2.19% |
| 2025-01-17 | 11.08 | 11.49 | 11.05 | 11.39 | 11.21 | qfq | 6,262,946 | 71,021,589 | 2.80% |
| 2025-01-16 | 11.16 | 11.36 | 10.98 | 11.08 | 10.91 | qfq | 5,148,700 | 57,260,016 | 0.54% |
| 2025-01-15 | 10.72 | 11.19 | 10.72 | 11.02 | 10.85 | qfq | 5,860,146 | 64,396,775 | 2.42% |
| 2025-01-14 | 10.53 | 10.77 | 10.46 | 10.76 | 10.59 | qfq | 5,075,299 | 53,929,798 | 4.87% |
| 2025-01-13 | 10.21 | 10.30 | 9.92 | 10.26 | 10.10 | qfq | 3,237,200 | 32,883,410 | -0.29% |
| 2025-01-10 | 10.75 | 10.77 | 10.29 | 10.29 | 10.13 | qfq | 3,924,400 | 41,312,552 | -4.19% |
| 2025-01-09 | 10.47 | 10.80 | 10.44 | 10.74 | 10.57 | qfq | 4,270,919 | 45,592,567 | 2.58% |
| 2025-01-08 | 10.62 | 10.65 | 10.19 | 10.47 | 10.30 | qfq | 5,057,878 | 52,723,451 | -1.41% |
| 2025-01-07 | 10.40 | 10.62 | 10.32 | 10.62 | 10.45 | qfq | 3,431,966 | 35,850,710 | 2.51% |
| 2025-01-06 | 10.58 | 10.58 | 10.24 | 10.36 | 10.20 | qfq | 4,424,223 | 46,082,116 | -2.54% |
| 2025-01-03 | 11.29 | 11.33 | 10.56 | 10.63 | 10.46 | qfq | 6,533,306 | 71,389,320 | -5.26% |
| 2025-01-02 | 11.31 | 11.72 | 11.12 | 11.22 | 11.04 | qfq | 6,281,094 | 71,665,737 | -0.71% |
| 2024-12-31 | 11.62 | 11.70 | 11.30 | 11.30 | 11.12 | qfq | 4,410,299 | 50,598,744 | -1.99% |
| 2024-12-30 | 11.83 | 11.83 | 11.48 | 11.53 | 11.35 | qfq | 6,152,159 | 71,354,228 | -3.43% |
| 2024-12-27 | 12.24 | 12.29 | 11.84 | 11.94 | 11.75 | qfq | 7,255,279 | 87,167,010 | -1.16% |
| 2024-12-26 | 11.87 | 12.32 | 11.70 | 12.08 | 11.89 | qfq | 9,654,377 | 116,376,309 | 2.90% |
| 2024-12-25 | 12.35 | 12.65 | 11.60 | 11.74 | 11.55 | qfq | 13,181,719 | 158,558,872 | -4.94% |
| 2024-12-24 | 12.27 | 12.50 | 12.12 | 12.35 | 12.16 | qfq | 10,062,931 | 124,077,023 | -0.16% |
| 2024-12-23 | 12.43 | 12.84 | 12.02 | 12.37 | 12.17 | qfq | 13,714,611 | 170,050,591 | -2.29% |
| 2024-12-20 | 12.80 | 12.92 | 12.53 | 12.66 | 12.46 | qfq | 16,052,200 | 204,031,863 | 2.01% |
| 2024-12-19 | 12.71 | 12.95 | 11.98 | 12.41 | 12.21 | qfq | 20,289,793 | 249,705,354 | -3.80% |
| 2024-12-18 | 13.06 | 13.30 | 12.29 | 12.90 | 12.70 | qfq | 26,933,863 | 344,627,525 | -1.83% |
| 2024-12-17 | 14.34 | 14.35 | 12.92 | 13.14 | 12.93 | qfq | 39,602,614 | 534,192,652 | -8.37% |
| 2024-12-16 | 14.34 | 14.34 | 14.08 | 14.34 | 14.11 | qfq | 12,345,821 | 177,031,063 | 9.97% |
| 2024-12-13 | 11.96 | 13.04 | 11.83 | 13.04 | 12.83 | qfq | 28,557,026 | 367,396,995 | 10.04% |
| 2024-12-12 | 11.82 | 12.06 | 11.68 | 11.85 | 11.66 | qfq | 7,160,807 | 84,687,173 | -0.25% |
| 2024-12-11 | 11.50 | 11.93 | 11.48 | 11.88 | 11.69 | qfq | 10,387,500 | 122,162,680 | 3.21% |
| 2024-12-10 | 11.69 | 11.77 | 11.44 | 11.51 | 11.33 | qfq | 7,553,736 | 87,456,580 | 0.70% |
| 2024-12-09 | 11.79 | 11.79 | 11.38 | 11.43 | 11.25 | qfq | 10,615,750 | 122,326,392 | -3.30% |
| 2024-12-06 | 11.72 | 11.96 | 11.53 | 11.82 | 11.63 | qfq | 13,060,949 | 153,745,805 | 0.60% |
| 2024-12-05 | 11.95 | 12.00 | 11.51 | 11.75 | 11.56 | qfq | 17,116,546 | 200,473,530 | -0.84% |
| 2024-12-04 | 12.55 | 12.80 | 11.60 | 11.85 | 11.66 | qfq | 32,804,614 | 402,485,979 | -2.79% |
| 2024-12-03 | 11.10 | 12.19 | 11.10 | 12.19 | 12.00 | qfq | 14,864,913 | 179,014,053 | 10.02% |
| 2024-12-02 | 10.80 | 11.11 | 10.69 | 11.08 | 10.91 | qfq | 8,526,015 | 92,978,899 | 2.78% |
| 2024-11-29 | 10.75 | 10.89 | 10.64 | 10.78 | 10.61 | qfq | 4,768,600 | 51,302,705 | 0.19% |
| 2024-11-28 | 10.64 | 10.83 | 10.62 | 10.76 | 10.59 | qfq | 5,102,358 | 54,725,049 | 0.75% |
| 2024-11-27 | 10.56 | 10.70 | 10.34 | 10.68 | 10.51 | qfq | 6,025,700 | 63,740,560 | 2.30% |
| 2024-11-26 | 10.60 | 10.63 | 10.32 | 10.44 | 10.28 | qfq | 5,821,341 | 60,948,047 | 1.06% |
| 2024-11-25 | 10.24 | 10.39 | 10.14 | 10.33 | 10.17 | qfq | 5,327,086 | 54,704,637 | 2.08% |
| 2024-11-22 | 10.52 | 10.62 | 10.11 | 10.12 | 9.96 | qfq | 5,325,200 | 55,410,042 | -3.89% |
| 2024-11-21 | 10.46 | 10.85 | 10.41 | 10.53 | 10.36 | qfq | 4,437,700 | 46,943,952 | 0.48% |
| 2024-11-20 | 10.30 | 10.69 | 10.30 | 10.48 | 10.31 | qfq | 3,840,440 | 40,345,946 | 1.26% |
| 2024-11-19 | 10.19 | 10.37 | 10.19 | 10.35 | 10.19 | qfq | 3,758,848 | 38,690,759 | 0.88% |
| 2024-11-18 | 10.49 | 10.57 | 10.10 | 10.26 | 10.10 | qfq | 4,839,178 | 49,759,041 | -2.10% |
| 2024-11-15 | 10.57 | 10.95 | 10.48 | 10.48 | 10.31 | qfq | 6,562,700 | 70,223,050 | -0.66% |
| 2024-11-14 | 10.73 | 10.95 | 10.53 | 10.55 | 10.38 | qfq | 6,413,800 | 68,987,415 | -2.68% |
| 2024-11-13 | 10.61 | 10.92 | 10.45 | 10.84 | 10.67 | qfq | 7,527,400 | 80,370,883 | 1.03% |
| 2024-11-12 | 10.94 | 11.15 | 10.57 | 10.73 | 10.56 | qfq | 7,781,007 | 84,349,474 | -2.90% |
| 2024-11-11 | 10.80 | 11.08 | 10.70 | 11.05 | 10.88 | qfq | 10,735,864 | 117,238,042 | 4.64% |
| 2024-11-08 | 10.54 | 10.66 | 10.36 | 10.56 | 10.39 | qfq | 7,106,000 | 74,624,594 | 0.28% |
| 2024-11-07 | 10.32 | 10.61 | 10.26 | 10.53 | 10.36 | qfq | 6,827,644 | 71,326,033 | 2.03% |
| 2024-11-06 | 10.38 | 10.50 | 10.21 | 10.32 | 10.16 | qfq | 6,699,400 | 69,325,757 | -0.39% |
| 2024-11-05 | 10.23 | 10.43 | 10.23 | 10.36 | 10.20 | qfq | 6,501,700 | 67,152,424 | 0.39% |
| 2024-11-04 | 10.07 | 10.33 | 10.01 | 10.32 | 10.16 | qfq | 5,086,700 | 52,055,211 | 2.28% |
| 2024-11-01 | 10.27 | 10.33 | 9.91 | 10.09 | 9.93 | qfq | 5,990,100 | 60,568,268 | -1.85% |
| 2024-10-31 | 10.25 | 10.37 | 10.16 | 10.28 | 10.12 | qfq | 6,350,191 | 65,080,371 | 0.39% |
| 2024-10-30 | 10.12 | 10.28 | 10.10 | 10.24 | 10.08 | qfq | 4,981,422 | 50,808,714 | 0.49% |
| 2024-10-29 | 10.70 | 10.72 | 10.19 | 10.19 | 10.03 | qfq | 9,300,200 | 96,806,262 | -3.87% |
| 2024-10-28 | 10.48 | 10.63 | 10.46 | 10.60 | 10.43 | qfq | 9,160,301 | 96,631,639 | 1.53% |
| 2024-10-25 | 10.21 | 10.69 | 10.16 | 10.44 | 10.28 | qfq | 13,337,200 | 138,989,548 | 1.66% |
| 2024-10-24 | 10.79 | 10.79 | 10.20 | 10.27 | 10.11 | qfq | 12,512,601 | 130,672,914 | -5.00% |
| 2024-10-23 | 10.87 | 11.38 | 10.58 | 10.81 | 10.64 | qfq | 28,588,176 | 312,091,256 | 2.66% |
| 2024-10-22 | 9.50 | 10.53 | 9.46 | 10.53 | 10.36 | qfq | 23,175,169 | 238,536,899 | 10.03% |
| 2024-10-21 | 9.61 | 9.62 | 9.42 | 9.57 | 9.42 | qfq | 8,132,140 | 77,268,082 | -0.21% |
| 2024-10-18 | 9.54 | 9.70 | 9.42 | 9.59 | 9.44 | qfq | 7,088,882 | 67,691,563 | 0.42% |
| 2024-10-17 | 9.74 | 9.92 | 9.53 | 9.55 | 9.40 | qfq | 5,397,864 | 52,294,417 | -1.34% |
| 2024-10-16 | 9.88 | 10.18 | 9.57 | 9.68 | 9.53 | qfq | 6,218,744 | 61,502,846 | -1.93% |
| 2024-10-15 | 9.88 | 10.08 | 9.70 | 9.87 | 9.71 | qfq | 6,025,944 | 59,853,698 | 0.41% |
| 2024-10-14 | 9.30 | 9.88 | 9.28 | 9.83 | 9.67 | qfq | 8,450,707 | 81,443,651 | 6.16% |
| 2024-10-11 | 9.72 | 9.75 | 9.15 | 9.26 | 9.11 | qfq | 6,329,579 | 59,360,748 | -4.24% |
| 2024-10-10 | 9.65 | 9.85 | 9.56 | 9.67 | 9.52 | qfq | 5,147,880 | 50,113,469 | 0.62% |
| 2024-10-09 | 10.42 | 10.42 | 9.55 | 9.61 | 9.46 | qfq | 8,694,371 | 85,524,612 | -9.34% |
| 2024-10-08 | 11.29 | 11.29 | 10.03 | 10.60 | 10.43 | qfq | 12,869,206 | 136,376,780 | 3.11% |
| 2024-09-30 | 9.85 | 10.31 | 9.65 | 10.28 | 10.12 | qfq | 8,878,152 | 89,001,849 | 7.31% |
| 2024-09-27 | 9.35 | 9.66 | 9.35 | 9.58 | 9.43 | qfq | 2,778,900 | 26,457,488 | 2.79% |
| 2024-09-26 | 9.13 | 9.44 | 9.01 | 9.32 | 9.17 | qfq | 4,139,125 | 38,176,561 | 3.10% |
| 2024-09-25 | 9.15 | 9.25 | 9.01 | 9.04 | 8.90 | qfq | 3,117,900 | 28,513,932 | 0.44% |
| 2024-09-24 | 8.82 | 9.06 | 8.82 | 9.00 | 8.86 | qfq | 2,184,441 | 19,533,829 | 2.27% |
| 2024-09-23 | 8.85 | 8.90 | 8.77 | 8.80 | 8.66 | qfq | 1,144,741 | 10,106,157 | 0.00% |
| 2024-09-20 | 8.91 | 8.91 | 8.78 | 8.80 | 8.66 | qfq | 1,420,100 | 12,544,000 | -1.01% |
| 2024-09-19 | 8.90 | 9.04 | 8.80 | 8.89 | 8.75 | qfq | 2,250,200 | 20,074,653 | 0.34% |
| 2024-09-18 | 9.08 | 9.08 | 8.72 | 8.86 | 8.72 | qfq | 2,169,461 | 19,253,002 | -1.56% |
| 2024-09-13 | 8.98 | 9.10 | 8.93 | 9.00 | 8.86 | qfq | 2,214,704 | 19,964,436 | 0.22% |
| 2024-09-12 | 9.21 | 9.27 | 8.95 | 8.98 | 8.84 | qfq | 2,548,000 | 23,105,451 | -1.97% |
| 2024-09-11 | 9.26 | 9.30 | 9.14 | 9.16 | 9.02 | qfq | 976,600 | 8,965,961 | -0.97% |
| 2024-09-10 | 9.39 | 9.40 | 9.17 | 9.25 | 9.10 | qfq | 1,032,000 | 9,548,870 | -0.75% |
| 2024-09-09 | 9.29 | 9.46 | 9.20 | 9.32 | 9.17 | qfq | 1,560,855 | 14,503,243 | -0.64% |
| 2024-09-06 | 9.57 | 9.69 | 9.34 | 9.38 | 9.23 | qfq | 2,047,203 | 19,462,825 | -2.60% |
| 2024-09-05 | 9.21 | 9.75 | 9.19 | 9.63 | 9.48 | qfq | 5,330,000 | 50,571,965 | 5.25% |
| 2024-09-04 | 9.08 | 9.20 | 9.08 | 9.15 | 9.01 | qfq | 2,016,900 | 18,459,659 | 0.00% |
| 2024-09-03 | 9.06 | 9.16 | 8.95 | 9.15 | 9.01 | qfq | 2,113,200 | 19,140,251 | 1.67% |
| 2024-09-02 | 9.15 | 9.26 | 9.00 | 9.00 | 8.86 | qfq | 1,734,505 | 15,825,241 | -1.42% |
| 2024-08-30 | 9.10 | 9.22 | 8.98 | 9.13 | 8.99 | qfq | 2,170,090 | 19,834,294 | 0.88% |
| 2024-08-29 | 9.05 | 9.11 | 9.00 | 9.05 | 8.91 | qfq | 1,058,500 | 9,589,720 | 0.33% |
| 2024-08-28 | 9.12 | 9.18 | 9.00 | 9.02 | 8.88 | qfq | 961,107 | 8,726,028 | -0.77% |
| 2024-08-27 | 9.15 | 9.22 | 9.07 | 9.09 | 8.95 | qfq | 1,085,400 | 9,920,054 | -0.55% |
| 2024-08-26 | 9.00 | 9.22 | 8.97 | 9.14 | 9.00 | qfq | 980,600 | 8,949,633 | 1.56% |
| 2024-08-23 | 9.15 | 9.25 | 8.93 | 9.00 | 8.86 | qfq | 1,328,800 | 12,015,514 | -1.64% |
| 2024-08-22 | 9.26 | 9.31 | 9.12 | 9.15 | 9.01 | qfq | 1,065,700 | 9,829,156 | -1.19% |
| 2024-08-21 | 9.14 | 9.32 | 9.11 | 9.26 | 9.11 | qfq | 1,617,500 | 14,960,091 | 1.20% |
| 2024-08-20 | 9.31 | 9.31 | 9.10 | 9.15 | 9.01 | qfq | 1,583,500 | 14,543,044 | -1.19% |
| 2024-08-19 | 9.42 | 9.47 | 9.18 | 9.26 | 9.11 | qfq | 2,437,200 | 22,636,485 | -2.42% |
| 2024-08-16 | 9.30 | 9.69 | 9.19 | 9.49 | 9.34 | qfq | 3,575,706 | 33,786,886 | 2.37% |
| 2024-08-15 | 9.33 | 9.47 | 9.23 | 9.27 | 9.12 | qfq | 2,709,700 | 25,322,533 | -0.96% |
| 2024-08-14 | 9.36 | 9.48 | 9.36 | 9.36 | 9.21 | qfq | 1,199,700 | 11,295,612 | -0.11% |
| 2024-08-13 | 9.32 | 9.39 | 9.23 | 9.37 | 9.22 | qfq | 1,110,000 | 10,335,285 | 0.64% |
| 2024-08-12 | 9.30 | 9.45 | 9.29 | 9.31 | 9.16 | qfq | 984,500 | 9,216,659 | -0.64% |
| 2024-08-09 | 9.50 | 9.57 | 9.35 | 9.37 | 9.22 | qfq | 1,461,900 | 13,790,197 | -1.16% |
| 2024-08-08 | 9.53 | 9.59 | 9.37 | 9.48 | 9.33 | qfq | 1,104,500 | 10,480,287 | -0.42% |
| 2024-08-07 | 9.71 | 9.73 | 9.50 | 9.52 | 9.37 | qfq | 1,693,200 | 16,303,076 | -1.65% |
| 2024-08-06 | 9.64 | 9.71 | 9.58 | 9.68 | 9.53 | qfq | 1,498,400 | 14,449,807 | 1.15% |
| 2024-08-05 | 9.76 | 9.92 | 9.56 | 9.57 | 9.42 | qfq | 1,884,400 | 18,333,396 | -1.24% |
| 2024-08-02 | 9.82 | 9.89 | 9.66 | 9.69 | 9.54 | qfq | 1,566,011 | 15,321,615 | -1.62% |
| 2024-08-01 | 9.90 | 10.04 | 9.85 | 9.85 | 9.69 | qfq | 2,188,500 | 21,734,829 | -0.71% |
| 2024-07-31 | 9.68 | 10.06 | 9.59 | 9.92 | 9.76 | qfq | 3,628,906 | 35,690,169 | 3.23% |
| 2024-07-30 | 9.68 | 9.74 | 9.56 | 9.61 | 9.46 | qfq | 1,365,900 | 13,184,697 | -0.52% |
| 2024-07-29 | 9.60 | 9.73 | 9.51 | 9.66 | 9.51 | qfq | 1,041,911 | 10,059,034 | 0.52% |
| 2024-07-26 | 9.62 | 9.76 | 9.56 | 9.61 | 9.46 | qfq | 1,483,200 | 14,325,764 | 0.10% |
| 2024-07-25 | 9.66 | 9.72 | 9.42 | 9.60 | 9.45 | qfq | 1,459,000 | 13,988,424 | 0.00% |
| 2024-07-24 | 9.65 | 9.77 | 9.57 | 9.60 | 9.45 | qfq | 1,523,300 | 14,699,442 | -0.62% |
| 2024-07-23 | 9.81 | 9.98 | 9.62 | 9.66 | 9.51 | qfq | 1,886,080 | 18,379,427 | -1.93% |
| 2024-07-22 | 9.54 | 10.01 | 9.47 | 9.85 | 9.69 | qfq | 4,249,700 | 41,723,922 | 2.82% |
| 2024-07-19 | 9.01 | 9.67 | 9.00 | 9.58 | 9.43 | qfq | 4,740,000 | 44,777,965 | 4.24% |
| 2024-07-18 | 9.04 | 9.25 | 8.75 | 9.19 | 9.04 | qfq | 3,440,800 | 30,933,469 | 1.10% |
| 2024-07-17 | 9.30 | 9.33 | 9.06 | 9.09 | 8.95 | qfq | 1,720,400 | 15,736,955 | -2.57% |
| 2024-07-16 | 9.34 | 9.40 | 9.24 | 9.33 | 9.18 | qfq | 1,259,400 | 11,735,359 | -0.11% |
| 2024-07-15 | 9.56 | 9.56 | 9.30 | 9.34 | 9.19 | qfq | 2,336,149 | 21,925,465 | -3.21% |
| 2024-07-12 | 10.04 | 10.09 | 9.63 | 9.65 | 9.50 | qfq | 4,212,100 | 41,402,183 | -3.88% |
| 2024-07-11 | 9.95 | 10.25 | 9.85 | 10.04 | 9.88 | qfq | 5,331,200 | 53,510,954 | 1.41% |
| 2024-07-10 | 9.80 | 10.08 | 9.75 | 9.90 | 9.74 | qfq | 2,795,100 | 27,803,569 | 1.12% |
| 2024-07-09 | 9.94 | 10.13 | 9.61 | 9.79 | 9.64 | qfq | 4,481,500 | 44,077,051 | -2.39% |
| 2024-07-08 | 9.57 | 10.20 | 9.47 | 10.03 | 9.87 | qfq | 7,359,802 | 73,135,488 | 6.25% |
| 2024-07-05 | 9.43 | 9.51 | 9.17 | 9.44 | 9.29 | qfq | 1,238,900 | 11,543,205 | 1.51% |
| 2024-07-04 | 9.60 | 9.62 | 9.27 | 9.30 | 9.15 | qfq | 1,330,496 | 12,452,426 | -2.31% |
| 2024-07-03 | 9.43 | 9.61 | 9.43 | 9.52 | 9.32 | qfq | 1,727,900 | 16,510,023 | 0.85% |
| 2024-07-02 | 9.38 | 9.46 | 9.31 | 9.44 | 9.24 | qfq | 1,142,044 | 10,740,478 | 0.85% |
| 2024-07-01 | 9.31 | 9.38 | 9.11 | 9.36 | 9.16 | qfq | 1,209,495 | 11,177,216 | 0.43% |
| 2024-06-28 | 9.30 | 9.66 | 9.23 | 9.32 | 9.13 | qfq | 2,283,950 | 21,491,536 | -0.11% |
| 2024-06-27 | 9.45 | 9.50 | 9.33 | 9.33 | 9.14 | qfq | 1,087,200 | 10,227,427 | -1.17% |
| 2024-06-26 | 9.09 | 9.45 | 9.06 | 9.44 | 9.24 | qfq | 1,423,200 | 13,218,005 | 3.96% |
| 2024-06-25 | 9.05 | 9.21 | 9.03 | 9.08 | 8.89 | qfq | 1,180,000 | 10,735,647 | 0.33% |
| 2024-06-24 | 9.52 | 9.60 | 9.05 | 9.05 | 8.86 | qfq | 3,017,100 | 27,803,874 | -6.12% |
| 2024-06-21 | 9.62 | 9.83 | 9.52 | 9.64 | 9.44 | qfq | 1,757,611 | 17,028,686 | 0.31% |
| 2024-06-20 | 9.76 | 9.83 | 9.57 | 9.61 | 9.41 | qfq | 1,604,300 | 15,505,668 | -2.04% |
| 2024-06-19 | 9.96 | 9.99 | 9.73 | 9.81 | 9.61 | qfq | 1,237,900 | 12,167,365 | -1.21% |
| 2024-06-18 | 10.06 | 10.06 | 9.88 | 9.93 | 9.72 | qfq | 1,586,900 | 15,814,390 | -0.90% |
| 2024-06-17 | 10.07 | 10.22 | 9.99 | 10.02 | 9.81 | qfq | 1,179,200 | 11,834,076 | -1.09% |
| 2024-06-14 | 10.25 | 10.27 | 10.06 | 10.13 | 9.92 | qfq | 878,511 | 8,914,231 | -1.17% |
| 2024-06-13 | 10.30 | 10.45 | 10.18 | 10.25 | 10.04 | qfq | 1,579,000 | 16,267,683 | -0.19% |
| 2024-06-12 | 9.98 | 10.33 | 9.98 | 10.27 | 10.06 | qfq | 2,016,400 | 20,618,338 | 2.91% |
| 2024-06-11 | 10.08 | 10.08 | 9.89 | 9.98 | 9.77 | qfq | 1,439,600 | 14,333,019 | -0.89% |
| 2024-06-07 | 9.95 | 10.10 | 9.88 | 10.07 | 9.86 | qfq | 1,381,700 | 13,840,187 | 2.34% |
| 2024-06-06 | 10.18 | 10.20 | 9.78 | 9.84 | 9.63 | qfq | 3,301,611 | 32,781,103 | -3.15% |
| 2024-06-05 | 10.23 | 10.24 | 10.07 | 10.16 | 9.95 | qfq | 1,133,500 | 11,536,859 | -0.68% |
| 2024-06-04 | 10.07 | 10.28 | 9.99 | 10.23 | 10.02 | qfq | 1,708,700 | 17,305,405 | 0.59% |
| 2024-06-03 | 10.34 | 10.40 | 10.06 | 10.17 | 9.96 | qfq | 2,937,800 | 29,874,997 | -1.07% |
| 2024-05-31 | 10.19 | 10.35 | 10.19 | 10.28 | 10.07 | qfq | 1,360,600 | 13,980,695 | 0.88% |
| 2024-05-30 | 10.32 | 10.39 | 10.18 | 10.19 | 9.98 | qfq | 1,760,100 | 18,051,261 | -1.36% |
| 2024-05-29 | 10.55 | 10.61 | 10.28 | 10.33 | 10.11 | qfq | 2,121,900 | 22,120,942 | -1.62% |
| 2024-05-28 | 10.61 | 10.70 | 10.45 | 10.50 | 10.28 | qfq | 1,783,000 | 18,769,760 | -1.41% |
| 2024-05-27 | 10.67 | 10.85 | 10.47 | 10.65 | 10.43 | qfq | 3,290,700 | 35,000,893 | 2.11% |
| 2024-05-24 | 10.68 | 10.78 | 10.43 | 10.43 | 10.21 | qfq | 2,322,600 | 24,641,062 | -2.16% |
| 2024-05-23 | 10.94 | 11.03 | 10.64 | 10.66 | 10.44 | qfq | 3,886,300 | 41,724,954 | -3.27% |
| 2024-05-22 | 10.97 | 11.08 | 10.91 | 11.02 | 10.79 | qfq | 2,103,700 | 23,124,582 | 0.18% |
| 2024-05-21 | 10.89 | 11.25 | 10.78 | 11.00 | 10.77 | qfq | 5,310,189 | 58,685,699 | 1.57% |
| 2024-05-20 | 10.89 | 11.08 | 10.75 | 10.83 | 10.60 | qfq | 2,356,889 | 25,655,710 | 0.46% |
| 2024-05-17 | 10.65 | 10.82 | 10.61 | 10.78 | 10.55 | qfq | 2,244,261 | 24,064,831 | 0.84% |
| 2024-05-16 | 10.60 | 10.86 | 10.59 | 10.69 | 10.47 | qfq | 2,415,100 | 25,912,570 | 0.94% |
| 2024-05-15 | 10.74 | 10.81 | 10.57 | 10.59 | 10.37 | qfq | 2,201,100 | 23,449,390 | -1.40% |
| 2024-05-14 | 10.75 | 10.82 | 10.62 | 10.74 | 10.52 | qfq | 2,256,400 | 24,165,686 | 0.75% |
| 2024-05-13 | 10.99 | 10.99 | 10.58 | 10.66 | 10.44 | qfq | 3,022,800 | 32,540,092 | -2.91% |
| 2024-05-10 | 10.97 | 11.11 | 10.86 | 10.98 | 10.75 | qfq | 3,641,300 | 39,984,035 | -1.52% |
| 2024-05-09 | 10.49 | 11.20 | 10.40 | 11.15 | 10.92 | qfq | 7,355,300 | 80,687,961 | 6.19% |
| 2024-05-08 | 10.65 | 10.68 | 10.38 | 10.50 | 10.28 | qfq | 2,415,580 | 25,396,078 | -1.50% |
| 2024-05-07 | 10.73 | 10.73 | 10.55 | 10.66 | 10.44 | qfq | 3,035,800 | 32,252,081 | 0.09% |
| 2024-05-06 | 10.33 | 10.90 | 10.28 | 10.65 | 10.43 | qfq | 5,485,300 | 58,031,254 | 4.31% |
| 2024-04-30 | 10.61 | 10.61 | 10.12 | 10.21 | 10.00 | qfq | 3,066,391 | 31,439,525 | -1.26% |
| 2024-04-29 | 10.03 | 10.35 | 10.02 | 10.34 | 10.12 | qfq | 3,576,936 | 36,586,202 | 3.30% |
| 2024-04-26 | 9.88 | 10.20 | 9.85 | 10.01 | 9.80 | qfq | 4,636,256 | 46,458,734 | 0.81% |
| 2024-04-25 | 10.21 | 10.21 | 9.32 | 9.93 | 9.72 | qfq | 8,215,710 | 80,788,866 | -4.15% |
| 2024-04-24 | 10.15 | 10.55 | 10.10 | 10.36 | 10.14 | qfq | 5,421,010 | 56,091,048 | 2.17% |
| 2024-04-23 | 9.83 | 10.28 | 9.80 | 10.14 | 9.93 | qfq | 4,279,500 | 42,992,421 | 3.15% |
| 2024-04-22 | 10.10 | 10.10 | 9.66 | 9.83 | 9.62 | qfq | 2,821,379 | 27,836,706 | -2.29% |
| 2024-04-19 | 9.80 | 10.18 | 9.80 | 10.06 | 9.85 | qfq | 3,600,491 | 35,980,856 | 1.41% |
| 2024-04-18 | 9.86 | 10.03 | 9.62 | 9.92 | 9.71 | qfq | 3,310,019 | 32,711,849 | 0.20% |
| 2024-04-17 | 9.52 | 9.94 | 9.52 | 9.90 | 9.69 | qfq | 5,059,100 | 49,338,600 | 4.76% |
| 2024-04-16 | 9.66 | 9.69 | 9.12 | 9.45 | 9.25 | qfq | 4,808,600 | 45,221,068 | -2.78% |
| 2024-04-15 | 10.05 | 10.16 | 9.56 | 9.72 | 9.52 | qfq | 5,536,100 | 54,015,245 | -3.95% |
| 2024-04-12 | 10.18 | 10.33 | 10.10 | 10.12 | 9.91 | qfq | 2,312,700 | 23,559,756 | -0.49% |
| 2024-04-11 | 10.06 | 10.33 | 10.06 | 10.17 | 9.96 | qfq | 2,112,500 | 21,541,809 | 0.10% |
| 2024-04-10 | 10.42 | 10.42 | 10.00 | 10.16 | 9.95 | qfq | 3,069,980 | 31,267,907 | -2.31% |
| 2024-04-09 | 10.15 | 10.41 | 10.12 | 10.40 | 10.18 | qfq | 3,057,379 | 31,403,734 | 2.36% |
| 2024-04-08 | 10.56 | 10.56 | 10.16 | 10.16 | 9.95 | qfq | 3,585,400 | 36,978,418 | -4.06% |
| 2024-04-03 | 10.81 | 10.88 | 10.49 | 10.59 | 10.37 | qfq | 3,259,833 | 34,550,669 | -1.94% |
| 2024-04-02 | 11.00 | 11.18 | 10.77 | 10.80 | 10.57 | qfq | 3,110,798 | 33,938,614 | -1.46% |
| 2024-04-01 | 10.81 | 11.07 | 10.80 | 10.96 | 10.73 | qfq | 3,279,425 | 35,833,135 | 2.33% |
| 2024-03-29 | 10.68 | 10.81 | 10.50 | 10.71 | 10.49 | qfq | 2,811,732 | 29,898,166 | 0.09% |
| 2024-03-28 | 10.51 | 10.85 | 10.38 | 10.70 | 10.48 | qfq | 3,938,200 | 42,020,597 | 2.49% |
| 2024-03-27 | 10.99 | 11.06 | 10.40 | 10.44 | 10.22 | qfq | 4,735,242 | 50,257,509 | -4.74% |
| 2024-03-26 | 11.06 | 11.24 | 10.66 | 10.96 | 10.73 | qfq | 4,383,836 | 47,888,427 | -1.26% |
| 2024-03-25 | 11.73 | 11.75 | 11.02 | 11.10 | 10.87 | qfq | 5,606,074 | 63,916,221 | -5.45% |
| 2024-03-22 | 11.99 | 12.03 | 11.70 | 11.74 | 11.49 | qfq | 4,408,100 | 52,110,060 | -2.25% |
| 2024-03-21 | 12.26 | 12.31 | 11.89 | 12.01 | 11.76 | qfq | 5,655,272 | 68,294,290 | -1.96% |
| 2024-03-20 | 12.35 | 12.41 | 12.12 | 12.25 | 11.99 | qfq | 4,277,196 | 52,357,403 | -0.89% |
| 2024-03-19 | 12.00 | 12.36 | 11.86 | 12.36 | 12.10 | qfq | 8,379,198 | 102,237,752 | 4.22% |
| 2024-03-18 | 11.74 | 11.96 | 11.58 | 11.86 | 11.61 | qfq | 4,533,824 | 53,440,663 | 1.45% |
| 2024-03-15 | 11.81 | 12.08 | 11.50 | 11.69 | 11.45 | qfq | 6,441,310 | 75,927,397 | -2.34% |
| 2024-03-14 | 12.18 | 12.18 | 11.72 | 11.97 | 11.72 | qfq | 9,314,857 | 111,427,039 | -2.68% |
| 2024-03-13 | 11.56 | 12.80 | 11.47 | 12.30 | 12.04 | qfq | 14,463,951 | 176,745,825 | 5.31% |
| 2024-03-12 | 11.40 | 12.06 | 10.92 | 11.68 | 11.44 | qfq | 12,225,052 | 140,449,798 | 4.01% |
| 2024-03-11 | 10.92 | 11.38 | 10.72 | 11.23 | 11.00 | qfq | 7,535,785 | 83,420,728 | 2.84% |
| 2024-03-08 | 10.51 | 10.97 | 10.51 | 10.92 | 10.69 | qfq | 6,003,733 | 64,538,686 | 3.90% |
| 2024-03-07 | 10.90 | 10.93 | 10.51 | 10.51 | 10.29 | qfq | 7,949,784 | 85,117,605 | -3.93% |
| 2024-03-06 | 10.25 | 11.19 | 10.20 | 10.94 | 10.71 | qfq | 13,778,610 | 147,716,184 | 6.42% |
| 2024-03-05 | 9.88 | 10.28 | 9.71 | 10.28 | 10.07 | qfq | 9,059,100 | 90,791,924 | 4.05% |
| 2024-03-04 | 9.96 | 10.05 | 9.57 | 9.88 | 9.67 | qfq | 5,437,262 | 53,257,007 | -0.90% |
| 2024-03-01 | 10.19 | 10.33 | 9.77 | 9.97 | 9.76 | qfq | 8,321,781 | 82,940,752 | -1.68% |
| 2024-02-29 | 9.90 | 10.24 | 9.71 | 10.14 | 9.93 | qfq | 5,267,568 | 52,919,898 | 2.42% |
| 2024-02-28 | 10.88 | 11.15 | 9.90 | 9.90 | 9.69 | qfq | 9,665,808 | 101,789,664 | -8.33% |
| 2024-02-27 | 10.58 | 10.80 | 10.40 | 10.80 | 10.57 | qfq | 4,923,175 | 52,415,118 | 2.66% |
| 2024-02-26 | 10.45 | 10.76 | 10.37 | 10.52 | 10.30 | qfq | 5,215,273 | 55,033,389 | 0.10% |
| 2024-02-23 | 10.16 | 10.65 | 10.01 | 10.51 | 10.29 | qfq | 6,297,691 | 64,980,008 | 3.34% |
| 2024-02-22 | 10.07 | 10.24 | 9.81 | 10.17 | 9.96 | qfq | 4,594,126 | 46,189,555 | 1.40% |
| 2024-02-21 | 9.87 | 10.37 | 9.81 | 10.03 | 9.82 | qfq | 4,041,393 | 41,028,421 | 0.00% |
| 2024-02-20 | 9.90 | 10.14 | 9.50 | 10.03 | 9.82 | qfq | 5,836,785 | 57,490,691 | 2.45% |
| 2024-02-19 | 9.13 | 9.79 | 9.01 | 9.79 | 9.59 | qfq | 8,365,989 | 80,263,926 | 10.00% |
| 2024-02-08 | 8.25 | 8.90 | 8.25 | 8.90 | 8.71 | qfq | 5,778,203 | 49,741,404 | 10.01% |
| 2024-02-07 | 8.68 | 8.88 | 8.08 | 8.09 | 7.92 | qfq | 8,070,177 | 68,443,026 | -5.82% |
| 2024-02-06 | 7.87 | 8.92 | 7.62 | 8.59 | 8.41 | qfq | 8,922,461 | 72,732,977 | 1.66% |
| 2024-02-05 | 9.32 | 9.32 | 8.45 | 8.45 | 8.27 | qfq | 6,359,461 | 54,680,791 | -10.01% |
| 2024-02-02 | 9.80 | 10.15 | 9.13 | 9.39 | 9.19 | qfq | 5,717,211 | 55,133,410 | -3.79% |
| 2024-02-01 | 10.04 | 10.16 | 9.70 | 9.76 | 9.56 | qfq | 5,247,740 | 51,905,772 | -3.94% |
| 2024-01-31 | 10.44 | 10.75 | 10.15 | 10.16 | 9.95 | qfq | 5,403,898 | 56,589,408 | -4.69% |
| 2024-01-30 | 10.78 | 11.00 | 10.55 | 10.66 | 10.44 | qfq | 6,025,213 | 64,588,315 | -1.11% |
| 2024-01-29 | 11.77 | 11.89 | 10.77 | 10.78 | 10.55 | qfq | 8,083,227 | 89,923,229 | -9.34% |
| 2024-01-26 | 11.58 | 12.24 | 11.49 | 11.89 | 11.64 | qfq | 8,786,996 | 104,647,734 | 2.06% |
| 2024-01-25 | 11.30 | 11.76 | 10.93 | 11.65 | 11.41 | qfq | 8,502,624 | 96,402,622 | 2.82% |
| 2024-01-24 | 11.54 | 11.72 | 10.83 | 11.33 | 11.09 | qfq | 8,927,596 | 99,988,101 | -2.33% |
| 2024-01-23 | 11.79 | 11.90 | 11.30 | 11.60 | 11.36 | qfq | 6,741,279 | 77,639,131 | -2.52% |
| 2024-01-22 | 12.68 | 12.80 | 11.77 | 11.90 | 11.65 | qfq | 6,287,406 | 77,373,091 | -6.37% |
| 2024-01-19 | 12.93 | 13.44 | 12.67 | 12.71 | 12.44 | qfq | 5,799,791 | 75,449,885 | -1.32% |
| 2024-01-18 | 13.04 | 13.18 | 12.63 | 12.88 | 12.61 | qfq | 6,933,019 | 89,058,129 | -2.87% |
| 2024-01-17 | 13.36 | 13.90 | 13.19 | 13.26 | 12.98 | qfq | 9,147,162 | 123,940,316 | 0.00% |
| 2024-01-16 | 13.40 | 13.47 | 12.92 | 13.26 | 12.98 | qfq | 6,956,620 | 91,168,893 | -1.19% |
| 2024-01-15 | 13.08 | 13.62 | 13.00 | 13.42 | 13.14 | qfq | 8,855,255 | 117,284,369 | 0.98% |
| 2024-01-12 | 13.36 | 13.64 | 13.28 | 13.29 | 13.01 | qfq | 10,948,911 | 147,157,447 | -1.99% |
| 2024-01-11 | 13.23 | 14.26 | 13.13 | 13.56 | 13.28 | qfq | 9,763,351 | 132,507,433 | 1.65% |
| 2024-01-10 | 14.15 | 14.15 | 13.31 | 13.34 | 13.06 | qfq | 12,971,935 | 176,194,494 | -6.25% |
| 2024-01-09 | 14.00 | 15.15 | 13.35 | 14.23 | 13.93 | qfq | 24,119,960 | 343,599,803 | 0.49% |
| 2024-01-08 | 13.60 | 14.37 | 13.53 | 14.16 | 13.86 | qfq | 22,019,542 | 308,911,722 | 4.66% |
| 2024-01-05 | 13.95 | 14.60 | 13.52 | 13.53 | 13.25 | qfq | 26,191,113 | 367,942,788 | -0.22% |
| 2024-01-04 | 13.45 | 13.87 | 13.21 | 13.56 | 13.28 | qfq | 13,728,254 | 186,402,479 | 0.74% |
| 2024-01-03 | 13.54 | 13.88 | 13.26 | 13.46 | 13.18 | qfq | 16,190,600 | 219,317,065 | -1.90% |
| 2024-01-02 | 13.36 | 14.12 | 13.35 | 13.72 | 13.43 | qfq | 19,496,102 | 267,791,396 | 0.73% |
| 2023-12-29 | 12.43 | 13.77 | 12.43 | 13.62 | 13.34 | qfq | 27,276,672 | 362,358,233 | 8.70% |
| 2023-12-28 | 12.48 | 12.65 | 12.15 | 12.53 | 12.27 | qfq | 12,809,357 | 159,000,706 | 0.00% |
| 2023-12-27 | 11.95 | 12.63 | 11.90 | 12.53 | 12.27 | qfq | 18,028,150 | 223,506,817 | 3.73% |
| 2023-12-26 | 11.95 | 12.15 | 11.67 | 12.08 | 11.83 | qfq | 11,582,820 | 138,088,130 | 0.42% |
| 2023-12-25 | 12.22 | 12.49 | 11.82 | 12.03 | 11.78 | qfq | 13,989,025 | 168,848,570 | -2.67% |
| 2023-12-22 | 12.59 | 12.69 | 11.77 | 12.36 | 12.10 | qfq | 19,219,242 | 234,734,448 | -0.48% |
| 2023-12-21 | 12.50 | 12.59 | 12.05 | 12.42 | 12.16 | qfq | 19,003,876 | 233,905,283 | -0.96% |
| 2023-12-20 | 12.70 | 13.17 | 12.46 | 12.54 | 12.28 | qfq | 25,275,171 | 321,816,486 | -3.32% |
| 2023-12-19 | 12.03 | 13.30 | 11.95 | 12.97 | 12.70 | qfq | 33,534,912 | 426,415,726 | 7.28% |
| 2023-12-18 | 11.84 | 12.91 | 11.80 | 12.09 | 11.84 | qfq | 22,590,676 | 279,370,262 | 2.03% |
| 2023-12-15 | 12.11 | 12.45 | 11.78 | 11.85 | 11.60 | qfq | 22,580,000 | 270,202,053 | -2.71% |
| 2023-12-14 | 11.26 | 12.18 | 11.20 | 12.18 | 11.93 | qfq | 14,104,260 | 165,758,249 | 10.03% |
| 2023-12-13 | 11.25 | 11.27 | 11.05 | 11.07 | 10.84 | qfq | 2,267,490 | 25,254,236 | -1.77% |
| 2023-12-12 | 11.13 | 11.29 | 11.07 | 11.27 | 11.03 | qfq | 3,321,140 | 37,234,816 | 1.26% |
| 2023-12-11 | 10.81 | 11.23 | 10.75 | 11.13 | 10.90 | qfq | 4,454,040 | 49,116,207 | 2.30% |
| 2023-12-08 | 11.21 | 11.28 | 10.87 | 10.88 | 10.65 | qfq | 3,841,400 | 42,258,530 | -2.94% |
| 2023-12-07 | 11.03 | 11.26 | 10.95 | 11.21 | 10.98 | qfq | 2,876,700 | 31,980,496 | 1.63% |
| 2023-12-06 | 10.88 | 11.13 | 10.85 | 11.03 | 10.80 | qfq | 2,554,600 | 28,204,362 | 0.64% |
| 2023-12-05 | 11.09 | 11.15 | 10.94 | 10.96 | 10.73 | qfq | 2,585,900 | 28,575,286 | -0.81% |
| 2023-12-04 | 11.20 | 11.25 | 11.05 | 11.05 | 10.82 | qfq | 2,112,100 | 23,468,047 | -1.43% |
| 2023-12-01 | 11.07 | 11.28 | 11.00 | 11.21 | 10.98 | qfq | 2,555,800 | 28,394,745 | 0.90% |
| 2023-11-30 | 11.27 | 11.32 | 11.00 | 11.11 | 10.88 | qfq | 2,543,000 | 28,239,271 | -1.33% |
| 2023-11-29 | 11.40 | 11.47 | 11.26 | 11.26 | 11.02 | qfq | 2,353,745 | 26,718,529 | -0.97% |
| 2023-11-28 | 11.33 | 11.44 | 11.21 | 11.37 | 11.13 | qfq | 2,334,053 | 26,460,664 | 0.98% |
| 2023-11-27 | 11.33 | 11.44 | 11.10 | 11.26 | 11.02 | qfq | 3,006,864 | 33,752,571 | -0.97% |
| 2023-11-24 | 11.62 | 11.62 | 11.30 | 11.37 | 11.13 | qfq | 2,480,290 | 28,223,501 | -1.90% |
| 2023-11-23 | 11.36 | 11.64 | 11.27 | 11.59 | 11.35 | qfq | 2,781,000 | 31,953,038 | 1.76% |
| 2023-11-22 | 11.45 | 11.62 | 11.37 | 11.39 | 11.15 | qfq | 2,157,800 | 24,764,619 | -1.30% |
| 2023-11-21 | 11.80 | 11.85 | 11.50 | 11.54 | 11.30 | qfq | 3,258,700 | 37,951,452 | -1.95% |
| 2023-11-20 | 11.42 | 11.80 | 11.42 | 11.77 | 11.52 | qfq | 3,781,000 | 44,098,955 | 2.26% |
| 2023-11-17 | 11.24 | 11.54 | 11.19 | 11.51 | 11.27 | qfq | 3,045,200 | 34,701,418 | 1.86% |
| 2023-11-16 | 11.44 | 11.44 | 11.28 | 11.30 | 11.06 | qfq | 2,107,100 | 23,894,966 | -0.88% |
| 2023-11-15 | 11.33 | 11.54 | 11.28 | 11.40 | 11.16 | qfq | 4,014,500 | 45,858,652 | 1.06% |
| 2023-11-14 | 11.28 | 11.28 | 11.16 | 11.28 | 11.04 | qfq | 3,074,000 | 34,480,009 | 0.00% |
| 2023-11-13 | 11.23 | 11.39 | 11.19 | 11.28 | 11.04 | qfq | 2,778,800 | 31,352,555 | 0.80% |
| 2023-11-10 | 11.28 | 11.28 | 11.13 | 11.19 | 10.96 | qfq | 2,865,000 | 32,070,163 | -0.62% |
| 2023-11-09 | 11.36 | 11.44 | 11.19 | 11.26 | 11.02 | qfq | 3,552,906 | 40,156,750 | -1.14% |
| 2023-11-08 | 11.58 | 11.60 | 11.30 | 11.39 | 11.15 | qfq | 4,268,500 | 48,673,813 | -1.81% |
| 2023-11-07 | 11.51 | 11.77 | 11.28 | 11.60 | 11.36 | qfq | 3,970,600 | 45,579,863 | 0.78% |
| 2023-11-06 | 11.32 | 11.67 | 11.31 | 11.51 | 11.27 | qfq | 6,057,190 | 69,928,598 | 1.68% |
| 2023-11-03 | 11.03 | 11.42 | 10.92 | 11.32 | 11.08 | qfq | 7,288,900 | 81,975,153 | 2.82% |
| 2023-11-02 | 10.85 | 11.42 | 10.85 | 11.01 | 10.78 | qfq | 11,168,200 | 124,420,460 | 1.10% |
| 2023-11-01 | 10.79 | 11.10 | 10.75 | 10.89 | 10.66 | qfq | 5,709,517 | 62,293,790 | 0.83% |
| 2023-10-31 | 10.88 | 10.92 | 10.66 | 10.80 | 10.57 | qfq | 5,889,700 | 63,403,158 | -0.64% |
| 2023-10-30 | 11.00 | 11.11 | 10.80 | 10.87 | 10.64 | qfq | 10,305,900 | 112,294,500 | -2.51% |
| 2023-10-27 | 11.38 | 11.40 | 10.55 | 11.15 | 10.92 | qfq | 11,293,000 | 123,843,166 | -2.79% |
| 2023-10-26 | 12.35 | 12.42 | 11.35 | 11.47 | 11.23 | qfq | 9,474,631 | 110,499,354 | -7.65% |
| 2023-10-25 | 12.28 | 12.61 | 12.28 | 12.42 | 12.16 | qfq | 3,162,423 | 39,395,896 | 1.31% |
| 2023-10-24 | 11.92 | 12.30 | 11.84 | 12.26 | 12.00 | qfq | 2,686,772 | 32,669,123 | 2.59% |
| 2023-10-23 | 12.29 | 12.49 | 11.87 | 11.95 | 11.70 | qfq | 2,692,700 | 32,518,980 | -2.77% |
| 2023-10-20 | 12.50 | 12.64 | 12.21 | 12.29 | 12.03 | qfq | 3,257,400 | 40,264,668 | -2.15% |
| 2023-10-19 | 12.46 | 12.92 | 12.46 | 12.56 | 12.30 | qfq | 1,889,000 | 23,961,867 | 0.08% |
| 2023-10-18 | 12.71 | 12.76 | 12.48 | 12.55 | 12.29 | qfq | 1,659,100 | 20,860,102 | -1.34% |
| 2023-10-17 | 12.63 | 12.77 | 12.50 | 12.72 | 12.45 | qfq | 1,901,399 | 24,088,921 | 0.63% |
| 2023-10-16 | 12.89 | 13.17 | 12.56 | 12.64 | 12.38 | qfq | 2,770,699 | 35,162,868 | -2.39% |
| 2023-10-13 | 13.15 | 13.18 | 12.84 | 12.95 | 12.68 | qfq | 2,536,600 | 32,871,112 | -1.37% |
| 2023-10-12 | 13.31 | 13.36 | 13.06 | 13.13 | 12.86 | qfq | 2,269,400 | 29,872,323 | -1.28% |
| 2023-10-11 | 13.16 | 13.39 | 13.00 | 13.30 | 13.02 | qfq | 2,287,400 | 30,339,174 | 0.91% |
| 2023-10-10 | 13.51 | 13.69 | 13.15 | 13.18 | 12.90 | qfq | 3,483,300 | 46,527,869 | -3.23% |
| 2023-10-09 | 13.44 | 13.64 | 13.20 | 13.62 | 13.34 | qfq | 4,662,300 | 62,982,749 | 2.10% |
| 2023-09-28 | 13.16 | 13.42 | 13.10 | 13.34 | 13.06 | qfq | 3,516,219 | 46,881,200 | 1.68% |
| 2023-09-27 | 13.15 | 13.25 | 13.02 | 13.12 | 12.85 | qfq | 3,605,000 | 47,309,251 | -0.61% |
| 2023-09-26 | 13.23 | 13.28 | 13.00 | 13.20 | 12.92 | qfq | 4,025,233 | 53,046,857 | 0.15% |
| 2023-09-25 | 13.92 | 13.94 | 13.08 | 13.18 | 12.90 | qfq | 6,084,145 | 81,007,813 | -4.77% |
| 2023-09-22 | 13.17 | 13.89 | 13.12 | 13.84 | 13.55 | qfq | 4,373,275 | 59,365,653 | 5.49% |
| 2023-09-21 | 13.34 | 13.44 | 13.00 | 13.12 | 12.85 | qfq | 4,068,100 | 53,782,855 | -0.83% |
| 2023-09-20 | 13.44 | 13.63 | 13.10 | 13.23 | 12.95 | qfq | 3,979,700 | 53,199,767 | -1.78% |
| 2023-09-19 | 13.88 | 13.94 | 13.46 | 13.47 | 13.19 | qfq | 2,467,900 | 33,553,844 | -3.37% |
| 2023-09-18 | 13.58 | 14.08 | 13.53 | 13.94 | 13.65 | qfq | 3,031,812 | 42,212,776 | 1.38% |
| 2023-09-15 | 13.75 | 13.89 | 13.65 | 13.75 | 13.46 | qfq | 2,302,400 | 31,640,878 | 0.00% |
| 2023-09-14 | 13.78 | 13.95 | 13.63 | 13.75 | 13.46 | qfq | 2,787,417 | 38,359,352 | -0.87% |
| 2023-09-13 | 14.20 | 14.23 | 13.59 | 13.87 | 13.58 | qfq | 4,899,100 | 67,523,440 | -2.05% |
| 2023-09-12 | 14.17 | 14.37 | 14.10 | 14.16 | 13.86 | qfq | 4,597,061 | 65,384,179 | -0.84% |
| 2023-09-11 | 15.46 | 15.61 | 13.93 | 14.28 | 13.98 | qfq | 12,227,741 | 176,587,582 | -6.54% |
| 2023-09-08 | 15.37 | 15.79 | 15.14 | 15.28 | 14.96 | qfq | 2,132,000 | 32,610,717 | -1.74% |
| 2023-09-07 | 15.89 | 15.99 | 15.51 | 15.55 | 15.23 | qfq | 2,311,400 | 36,239,972 | -1.83% |
| 2023-09-06 | 15.90 | 15.90 | 15.74 | 15.84 | 15.51 | qfq | 1,575,600 | 24,924,189 | 0.25% |
| 2023-09-05 | 16.08 | 16.09 | 15.75 | 15.80 | 15.47 | qfq | 2,065,000 | 32,773,573 | -1.19% |
| 2023-09-04 | 16.09 | 16.14 | 15.68 | 15.99 | 15.66 | qfq | 3,248,200 | 51,681,501 | 1.27% |
| 2023-09-01 | 15.66 | 15.79 | 15.40 | 15.79 | 15.46 | qfq | 2,600,400 | 40,676,467 | 1.54% |
| 2023-08-31 | 15.73 | 15.73 | 15.32 | 15.55 | 15.23 | qfq | 2,505,300 | 38,806,222 | -1.33% |
| 2023-08-30 | 15.43 | 15.86 | 15.42 | 15.76 | 15.43 | qfq | 2,955,700 | 46,318,280 | 2.14% |
| 2023-08-29 | 14.90 | 15.50 | 14.80 | 15.43 | 15.11 | qfq | 3,173,219 | 48,453,390 | 3.07% |
| 2023-08-28 | 15.21 | 15.65 | 14.83 | 14.97 | 14.66 | qfq | 3,660,919 | 54,958,568 | 3.46% |
| 2023-08-25 | 14.99 | 14.99 | 14.37 | 14.47 | 14.17 | qfq | 2,581,200 | 37,560,013 | -3.15% |
| 2023-08-24 | 14.96 | 15.15 | 14.76 | 14.94 | 14.63 | qfq | 1,896,700 | 28,353,499 | 0.27% |
| 2023-08-23 | 15.30 | 15.44 | 14.80 | 14.90 | 14.59 | qfq | 1,633,100 | 24,645,234 | -2.80% |
| 2023-08-22 | 15.30 | 15.45 | 15.01 | 15.33 | 15.01 | qfq | 1,959,000 | 29,675,937 | 0.92% |
| 2023-08-21 | 15.40 | 15.75 | 15.17 | 15.19 | 14.87 | qfq | 1,214,800 | 18,670,432 | -1.11% |
| 2023-08-18 | 15.82 | 15.85 | 15.35 | 15.36 | 15.04 | qfq | 1,494,008 | 23,255,924 | -2.54% |
| 2023-08-17 | 15.25 | 15.92 | 15.22 | 15.76 | 15.43 | qfq | 1,888,462 | 29,624,932 | 2.47% |
| 2023-08-16 | 15.63 | 15.63 | 15.29 | 15.38 | 15.06 | qfq | 1,360,920 | 21,000,887 | -1.47% |
| 2023-08-15 | 16.02 | 16.02 | 15.51 | 15.61 | 15.28 | qfq | 1,682,519 | 26,395,732 | -2.25% |
| 2023-08-14 | 15.49 | 16.15 | 15.35 | 15.97 | 15.64 | qfq | 3,922,193 | 62,362,600 | 3.10% |
| 2023-08-11 | 16.20 | 16.20 | 15.46 | 15.49 | 15.17 | qfq | 1,979,500 | 31,048,239 | -3.55% |
| 2023-08-10 | 16.01 | 16.15 | 15.88 | 16.06 | 15.72 | qfq | 1,273,600 | 20,381,658 | 0.31% |
| 2023-08-09 | 16.47 | 16.50 | 15.95 | 16.01 | 15.68 | qfq | 2,017,300 | 32,676,242 | -3.20% |
| 2023-08-08 | 16.32 | 16.62 | 16.25 | 16.54 | 16.19 | qfq | 1,796,300 | 29,522,494 | 1.10% |
| 2023-08-07 | 16.36 | 16.49 | 16.02 | 16.36 | 16.02 | qfq | 1,821,100 | 29,718,415 | 1.18% |
| 2023-08-04 | 15.97 | 16.39 | 15.89 | 16.17 | 15.83 | qfq | 1,727,275 | 27,886,048 | 1.06% |
| 2023-08-03 | 16.06 | 16.27 | 15.83 | 16.00 | 15.67 | qfq | 2,293,200 | 36,616,980 | -0.74% |
| 2023-08-02 | 16.30 | 16.30 | 16.07 | 16.12 | 15.78 | qfq | 1,179,800 | 19,055,534 | -1.47% |
| 2023-08-01 | 16.33 | 16.44 | 16.10 | 16.36 | 16.02 | qfq | 1,239,800 | 20,171,890 | 0.43% |
| 2023-07-31 | 16.31 | 16.50 | 15.96 | 16.29 | 15.95 | qfq | 2,703,192 | 43,978,941 | -0.49% |
| 2023-07-28 | 16.51 | 16.51 | 15.92 | 16.37 | 16.03 | qfq | 4,392,412 | 71,201,399 | -0.85% |
| 2023-07-27 | 16.59 | 16.73 | 16.43 | 16.51 | 16.17 | qfq | 1,593,700 | 26,382,753 | 0.12% |
| 2023-07-26 | 16.95 | 17.09 | 16.38 | 16.49 | 16.15 | qfq | 2,012,600 | 33,446,480 | -2.66% |
| 2023-07-25 | 16.99 | 17.17 | 16.66 | 16.94 | 16.59 | qfq | 2,809,600 | 47,510,998 | 0.83% |
| 2023-07-24 | 16.60 | 17.10 | 16.30 | 16.80 | 16.45 | qfq | 2,491,600 | 41,940,942 | 1.76% |
| 2023-07-21 | 16.54 | 16.91 | 16.31 | 16.51 | 16.17 | qfq | 1,788,900 | 29,838,973 | -0.06% |
| 2023-07-20 | 17.03 | 17.03 | 16.45 | 16.52 | 16.18 | qfq | 2,251,100 | 37,610,985 | -2.99% |
| 2023-07-19 | 17.02 | 17.19 | 16.86 | 17.03 | 16.67 | qfq | 2,348,000 | 39,976,409 | 0.77% |
| 2023-07-18 | 17.75 | 17.75 | 16.87 | 16.90 | 16.55 | qfq | 4,399,384 | 75,759,943 | -4.74% |
| 2023-07-17 | 17.16 | 18.02 | 16.95 | 17.74 | 17.37 | qfq | 4,690,200 | 82,409,472 | 2.84% |