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
森特股份603098.SH
最近收盘价9.702026-07-17
最近交易日2026-07-17
成交量（股）5,785,720
成交额（元）57,569,079
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-17 | 2024-08-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-19 | 2023-08-25 | 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 | 10.09 | 10.27 | 9.66 | 9.70 | 9.70 | qfq | 5,785,720 | 57,569,079 | -4.81% |
| 2026-07-16 | 9.89 | 10.50 | 9.80 | 10.19 | 10.19 | qfq | 6,433,494 | 65,715,268 | 2.62% |
| 2026-07-15 | 9.57 | 10.26 | 9.57 | 9.93 | 9.93 | qfq | 6,319,912 | 63,101,043 | 3.22% |
| 2026-07-14 | 9.65 | 9.71 | 9.50 | 9.62 | 9.62 | qfq | 3,373,300 | 32,349,737 | -0.21% |
| 2026-07-13 | 9.98 | 10.14 | 9.61 | 9.64 | 9.64 | qfq | 6,142,900 | 60,294,892 | -3.79% |
| 2026-07-10 | 9.70 | 10.37 | 9.65 | 10.02 | 10.02 | qfq | 6,180,200 | 62,277,559 | 3.09% |
| 2026-07-09 | 9.91 | 9.91 | 9.56 | 9.72 | 9.72 | qfq | 4,393,300 | 42,749,266 | -1.22% |
| 2026-07-08 | 10.24 | 10.24 | 9.77 | 9.84 | 9.84 | qfq | 3,632,900 | 35,980,477 | -3.05% |
| 2026-07-07 | 10.61 | 10.70 | 10.14 | 10.15 | 10.15 | qfq | 3,861,212 | 39,739,024 | -4.15% |
| 2026-07-06 | 10.80 | 11.06 | 10.58 | 10.59 | 10.59 | qfq | 4,736,000 | 51,089,984 | -2.31% |
| 2026-07-03 | 10.55 | 10.96 | 10.55 | 10.84 | 10.84 | qfq | 4,837,746 | 52,440,723 | 2.75% |
| 2026-07-02 | 10.48 | 10.73 | 10.33 | 10.55 | 10.55 | qfq | 4,172,300 | 44,101,841 | 0.19% |
| 2026-07-01 | 10.51 | 10.68 | 10.46 | 10.53 | 10.53 | qfq | 4,129,325 | 43,669,094 | -0.19% |
| 2026-06-30 | 10.27 | 10.68 | 10.20 | 10.55 | 10.55 | qfq | 4,677,525 | 48,937,958 | 2.63% |
| 2026-06-29 | 10.37 | 10.40 | 10.00 | 10.28 | 10.28 | qfq | 6,239,877 | 63,833,788 | -1.06% |
| 2026-06-26 | 10.70 | 10.73 | 10.35 | 10.39 | 10.39 | qfq | 5,080,226 | 53,319,008 | -2.90% |
| 2026-06-25 | 10.72 | 10.86 | 10.55 | 10.70 | 10.70 | qfq | 4,868,860 | 52,006,540 | -1.11% |
| 2026-06-24 | 11.22 | 11.22 | 10.67 | 10.82 | 10.82 | qfq | 6,683,006 | 72,498,137 | -4.33% |
| 2026-06-23 | 11.26 | 11.43 | 11.12 | 11.31 | 11.31 | qfq | 5,242,794 | 58,981,269 | 0.00% |
| 2026-06-22 | 11.59 | 11.68 | 10.96 | 11.31 | 11.31 | qfq | 8,682,622 | 96,746,218 | -3.42% |
| 2026-06-18 | 11.50 | 11.95 | 11.19 | 11.71 | 11.71 | qfq | 6,088,929 | 71,331,577 | 0.43% |
| 2026-06-17 | 11.75 | 11.89 | 11.57 | 11.66 | 11.56 | qfq | 5,045,923 | 58,962,675 | -0.85% |
| 2026-06-16 | 11.74 | 11.88 | 11.45 | 11.76 | 11.66 | qfq | 5,501,600 | 64,316,566 | 0.17% |
| 2026-06-15 | 11.61 | 11.83 | 11.61 | 11.74 | 11.64 | qfq | 4,347,432 | 50,955,255 | 0.69% |
| 2026-06-12 | 11.77 | 11.93 | 11.57 | 11.66 | 11.56 | qfq | 4,906,053 | 57,440,200 | -0.85% |
| 2026-06-11 | 11.94 | 12.00 | 11.73 | 11.76 | 11.66 | qfq | 3,724,408 | 44,018,279 | -1.75% |
| 2026-06-10 | 12.13 | 12.28 | 11.63 | 11.97 | 11.87 | qfq | 6,061,100 | 71,945,913 | -1.80% |
| 2026-06-09 | 11.94 | 12.44 | 11.91 | 12.19 | 12.09 | qfq | 4,297,200 | 51,880,780 | 2.01% |
| 2026-06-08 | 11.74 | 12.24 | 11.74 | 11.95 | 11.85 | qfq | 4,602,400 | 55,270,270 | -2.29% |
| 2026-06-05 | 12.60 | 12.61 | 12.10 | 12.23 | 12.13 | qfq | 6,601,400 | 80,844,265 | -2.78% |
| 2026-06-04 | 12.29 | 12.73 | 12.13 | 12.58 | 12.47 | qfq | 6,745,748 | 84,523,787 | 2.28% |
| 2026-06-03 | 12.20 | 12.65 | 12.11 | 12.30 | 12.19 | qfq | 6,799,495 | 84,345,842 | 0.57% |
| 2026-06-02 | 12.77 | 12.82 | 12.15 | 12.23 | 12.13 | qfq | 7,291,200 | 89,737,879 | -4.60% |
| 2026-06-01 | 12.61 | 12.96 | 12.40 | 12.82 | 12.71 | qfq | 6,169,000 | 78,518,659 | 1.67% |
| 2026-05-29 | 12.55 | 13.22 | 12.55 | 12.61 | 12.50 | qfq | 8,837,220 | 114,196,403 | -0.32% |
| 2026-05-28 | 12.70 | 12.86 | 12.42 | 12.65 | 12.54 | qfq | 5,123,285 | 64,702,061 | -0.71% |
| 2026-05-27 | 13.02 | 13.60 | 12.67 | 12.74 | 12.63 | qfq | 11,185,769 | 146,993,582 | -3.34% |
| 2026-05-26 | 12.23 | 13.30 | 11.68 | 13.18 | 13.07 | qfq | 16,031,653 | 201,870,349 | 6.72% |
| 2026-05-25 | 12.80 | 12.93 | 12.27 | 12.35 | 12.24 | qfq | 7,018,020 | 87,733,000 | -2.37% |
| 2026-05-22 | 12.73 | 12.75 | 12.49 | 12.65 | 12.54 | qfq | 5,702,294 | 71,944,824 | 0.16% |
| 2026-05-21 | 13.20 | 13.35 | 12.60 | 12.63 | 12.52 | qfq | 6,436,702 | 83,667,340 | -4.17% |
| 2026-05-20 | 13.36 | 13.36 | 13.09 | 13.18 | 13.07 | qfq | 3,715,882 | 48,872,215 | -1.27% |
| 2026-05-19 | 13.33 | 13.54 | 13.17 | 13.35 | 13.24 | qfq | 4,323,705 | 57,677,176 | 0.53% |
| 2026-05-18 | 13.05 | 13.35 | 12.81 | 13.28 | 13.17 | qfq | 5,815,462 | 76,371,164 | 1.76% |
| 2026-05-15 | 13.29 | 13.35 | 12.94 | 13.05 | 12.94 | qfq | 6,734,285 | 87,923,831 | -1.88% |
| 2026-05-14 | 13.41 | 13.54 | 13.21 | 13.30 | 13.19 | qfq | 6,032,718 | 80,647,904 | -0.89% |
| 2026-05-13 | 13.54 | 13.70 | 13.42 | 13.42 | 13.30 | qfq | 6,316,527 | 85,142,479 | -1.18% |
| 2026-05-12 | 14.00 | 14.05 | 13.42 | 13.58 | 13.46 | qfq | 7,642,700 | 104,067,963 | -2.58% |
| 2026-05-11 | 14.18 | 14.38 | 13.90 | 13.94 | 13.82 | qfq | 7,744,100 | 108,558,351 | -1.55% |
| 2026-05-08 | 13.91 | 14.38 | 13.82 | 14.16 | 14.04 | qfq | 6,959,214 | 98,273,406 | 1.80% |
| 2026-05-07 | 13.89 | 14.12 | 13.81 | 13.91 | 13.79 | qfq | 5,734,593 | 80,104,983 | 0.07% |
| 2026-05-06 | 14.10 | 14.19 | 13.79 | 13.90 | 13.78 | qfq | 9,340,860 | 129,871,115 | -2.04% |
| 2026-04-30 | 15.02 | 15.09 | 13.73 | 14.19 | 14.07 | qfq | 18,357,482 | 259,069,133 | -6.95% |
| 2026-04-29 | 14.97 | 15.29 | 14.92 | 15.25 | 15.12 | qfq | 5,614,469 | 85,160,603 | 1.80% |
| 2026-04-28 | 15.00 | 15.17 | 14.87 | 14.98 | 14.85 | qfq | 4,376,502 | 65,626,006 | -0.66% |
| 2026-04-27 | 15.06 | 15.15 | 14.80 | 15.08 | 14.95 | qfq | 5,319,891 | 79,876,255 | 1.00% |
| 2026-04-24 | 15.25 | 15.45 | 14.85 | 14.93 | 14.80 | qfq | 6,710,786 | 100,843,469 | -2.93% |
| 2026-04-23 | 15.53 | 15.73 | 15.20 | 15.38 | 15.25 | qfq | 7,712,680 | 119,160,973 | 0.79% |
| 2026-04-22 | 15.23 | 15.43 | 15.09 | 15.26 | 15.13 | qfq | 7,884,541 | 120,219,227 | -0.59% |
| 2026-04-21 | 15.00 | 15.67 | 14.71 | 15.35 | 15.22 | qfq | 13,828,799 | 210,551,983 | 3.65% |
| 2026-04-20 | 14.28 | 15.06 | 14.24 | 14.81 | 14.68 | qfq | 13,292,062 | 196,355,691 | 4.37% |
| 2026-04-17 | 14.21 | 14.24 | 14.01 | 14.19 | 14.07 | qfq | 5,615,919 | 79,257,710 | -0.42% |
| 2026-04-16 | 14.00 | 14.28 | 14.00 | 14.25 | 14.13 | qfq | 5,527,135 | 78,126,538 | 1.21% |
| 2026-04-15 | 14.51 | 14.57 | 14.00 | 14.08 | 13.96 | qfq | 6,810,658 | 97,079,782 | -2.15% |
| 2026-04-14 | 14.53 | 14.59 | 14.22 | 14.39 | 14.27 | qfq | 6,699,177 | 95,974,431 | -0.55% |
| 2026-04-13 | 14.67 | 14.67 | 14.41 | 14.47 | 14.35 | qfq | 7,525,090 | 109,130,568 | -2.23% |
| 2026-04-10 | 14.45 | 15.14 | 14.45 | 14.80 | 14.67 | qfq | 10,629,916 | 157,219,098 | 2.85% |
| 2026-04-09 | 14.78 | 14.78 | 14.30 | 14.39 | 14.27 | qfq | 8,775,991 | 127,109,278 | -3.75% |
| 2026-04-08 | 14.69 | 15.00 | 14.61 | 14.95 | 14.82 | qfq | 9,392,786 | 139,074,841 | 3.60% |
| 2026-04-07 | 14.51 | 14.69 | 14.22 | 14.43 | 14.31 | qfq | 8,776,174 | 127,162,537 | 0.07% |
| 2026-04-03 | 15.42 | 15.47 | 14.41 | 14.42 | 14.30 | qfq | 10,657,561 | 157,097,523 | -4.63% |
| 2026-04-02 | 16.10 | 16.14 | 15.09 | 15.12 | 14.99 | qfq | 15,382,796 | 238,406,846 | -7.24% |
| 2026-04-01 | 17.52 | 17.56 | 15.64 | 16.30 | 16.16 | qfq | 22,572,522 | 373,317,933 | -5.94% |
| 2026-03-31 | 18.00 | 18.10 | 17.31 | 17.33 | 17.18 | qfq | 12,631,686 | 221,604,305 | -3.72% |
| 2026-03-30 | 17.62 | 18.38 | 17.53 | 18.00 | 17.85 | qfq | 18,609,080 | 335,340,356 | 0.00% |
| 2026-03-27 | 17.25 | 18.10 | 17.05 | 18.00 | 17.85 | qfq | 14,956,703 | 262,798,085 | 2.16% |
| 2026-03-26 | 18.11 | 18.22 | 17.30 | 17.62 | 17.47 | qfq | 22,134,188 | 392,629,774 | -4.71% |
| 2026-03-25 | 17.50 | 18.66 | 17.31 | 18.49 | 18.33 | qfq | 30,412,397 | 552,120,534 | 5.66% |
| 2026-03-24 | 16.97 | 18.10 | 16.80 | 17.50 | 17.35 | qfq | 24,940,035 | 432,958,634 | 5.23% |
| 2026-03-23 | 17.50 | 17.57 | 16.48 | 16.63 | 16.49 | qfq | 20,105,409 | 341,964,093 | -3.71% |
| 2026-03-20 | 17.60 | 18.28 | 17.23 | 17.27 | 17.12 | qfq | 22,120,636 | 390,265,561 | -1.31% |
| 2026-03-19 | 17.80 | 18.37 | 17.45 | 17.50 | 17.35 | qfq | 35,441,541 | 628,182,748 | 0.81% |
| 2026-03-18 | 15.90 | 17.36 | 15.90 | 17.36 | 17.21 | qfq | 31,096,543 | 529,513,129 | 10.01% |
| 2026-03-17 | 16.38 | 16.43 | 15.76 | 15.78 | 15.64 | qfq | 9,558,778 | 153,619,721 | -3.01% |
| 2026-03-16 | 16.91 | 17.12 | 16.08 | 16.27 | 16.13 | qfq | 13,772,640 | 226,040,453 | -3.78% |
| 2026-03-13 | 17.12 | 17.58 | 16.90 | 16.91 | 16.76 | qfq | 20,091,591 | 346,255,293 | -1.23% |
| 2026-03-12 | 16.16 | 17.67 | 15.96 | 17.12 | 16.97 | qfq | 31,973,873 | 544,196,327 | 6.60% |
| 2026-03-11 | 15.96 | 16.30 | 15.79 | 16.06 | 15.92 | qfq | 8,409,700 | 134,762,202 | 0.56% |
| 2026-03-10 | 15.85 | 16.04 | 15.69 | 15.97 | 15.83 | qfq | 10,118,640 | 161,122,587 | 2.18% |
| 2026-03-09 | 14.93 | 15.77 | 14.76 | 15.63 | 15.50 | qfq | 10,162,600 | 154,950,238 | 3.51% |
| 2026-03-06 | 15.09 | 15.19 | 14.88 | 15.10 | 14.97 | qfq | 4,211,068 | 63,532,910 | 0.47% |
| 2026-03-05 | 15.43 | 15.44 | 14.94 | 15.03 | 14.90 | qfq | 6,693,120 | 101,507,626 | -0.73% |
| 2026-03-04 | 15.00 | 15.44 | 14.90 | 15.14 | 15.01 | qfq | 6,900,660 | 104,942,222 | 0.60% |
| 2026-03-03 | 15.60 | 15.99 | 15.00 | 15.05 | 14.92 | qfq | 10,475,755 | 161,848,559 | -3.22% |
| 2026-03-02 | 15.46 | 15.91 | 15.33 | 15.55 | 15.42 | qfq | 9,914,400 | 154,932,223 | 0.00% |
| 2026-02-27 | 15.23 | 15.74 | 15.18 | 15.55 | 15.42 | qfq | 8,845,942 | 137,530,423 | 2.10% |
| 2026-02-26 | 15.18 | 15.43 | 15.03 | 15.23 | 15.10 | qfq | 6,738,480 | 102,765,398 | 0.86% |
| 2026-02-25 | 15.17 | 15.36 | 15.09 | 15.10 | 14.97 | qfq | 4,653,500 | 70,662,621 | -0.46% |
| 2026-02-24 | 14.83 | 15.25 | 14.76 | 15.17 | 15.04 | qfq | 5,475,050 | 82,309,869 | 3.34% |
| 2026-02-13 | 14.90 | 14.97 | 14.65 | 14.68 | 14.55 | qfq | 3,634,925 | 53,792,404 | -1.28% |
| 2026-02-12 | 15.17 | 15.17 | 14.84 | 14.87 | 14.74 | qfq | 5,193,491 | 77,556,829 | -1.33% |
| 2026-02-11 | 15.08 | 15.28 | 15.01 | 15.07 | 14.94 | qfq | 3,519,049 | 53,128,509 | -0.59% |
| 2026-02-10 | 15.53 | 15.55 | 15.12 | 15.16 | 15.03 | qfq | 6,961,114 | 106,302,548 | -1.69% |
| 2026-02-09 | 15.42 | 15.80 | 15.33 | 15.42 | 15.29 | qfq | 7,733,700 | 120,137,823 | 0.13% |
| 2026-02-06 | 15.75 | 15.79 | 15.39 | 15.40 | 15.27 | qfq | 5,652,596 | 88,072,270 | -2.22% |
| 2026-02-05 | 15.91 | 16.15 | 15.67 | 15.75 | 15.61 | qfq | 6,292,668 | 99,753,817 | -0.94% |
| 2026-02-04 | 15.69 | 16.12 | 15.66 | 15.90 | 15.76 | qfq | 7,293,574 | 115,732,861 | 1.21% |
| 2026-02-03 | 15.64 | 15.79 | 15.49 | 15.71 | 15.58 | qfq | 5,928,700 | 92,814,887 | 1.35% |
| 2026-02-02 | 15.40 | 15.98 | 15.28 | 15.50 | 15.37 | qfq | 11,378,342 | 178,280,527 | 0.32% |
| 2026-01-30 | 15.15 | 15.50 | 14.82 | 15.45 | 15.32 | qfq | 8,490,500 | 128,749,431 | 0.19% |
| 2026-01-29 | 15.50 | 15.91 | 15.33 | 15.42 | 15.29 | qfq | 8,506,092 | 132,595,046 | -0.77% |
| 2026-01-28 | 16.15 | 16.15 | 15.50 | 15.54 | 15.41 | qfq | 9,700,826 | 151,822,894 | -3.18% |
| 2026-01-27 | 15.81 | 16.21 | 15.36 | 16.05 | 15.91 | qfq | 9,367,800 | 148,126,604 | 1.71% |
| 2026-01-26 | 15.75 | 16.50 | 15.62 | 15.78 | 15.64 | qfq | 11,657,633 | 185,044,943 | 0.25% |
| 2026-01-23 | 15.25 | 15.80 | 15.10 | 15.74 | 15.61 | qfq | 9,701,305 | 150,475,157 | 3.76% |
| 2026-01-22 | 15.15 | 15.24 | 14.83 | 15.17 | 15.04 | qfq | 6,623,100 | 99,516,454 | 0.86% |
| 2026-01-21 | 14.72 | 15.22 | 14.67 | 15.04 | 14.91 | qfq | 9,008,355 | 135,157,215 | 2.31% |
| 2026-01-20 | 14.60 | 15.15 | 14.60 | 14.70 | 14.57 | qfq | 7,925,946 | 117,278,177 | 0.68% |
| 2026-01-19 | 14.36 | 14.70 | 14.30 | 14.60 | 14.47 | qfq | 5,983,200 | 87,049,478 | 1.88% |
| 2026-01-16 | 14.39 | 14.45 | 14.21 | 14.33 | 14.21 | qfq | 3,944,900 | 56,391,003 | -0.14% |
| 2026-01-15 | 14.47 | 14.49 | 14.25 | 14.35 | 14.23 | qfq | 5,207,498 | 74,697,130 | -1.37% |
| 2026-01-14 | 14.11 | 14.80 | 14.04 | 14.55 | 14.43 | qfq | 12,077,096 | 175,171,936 | 3.63% |
| 2026-01-13 | 14.29 | 14.60 | 14.01 | 14.04 | 13.92 | qfq | 7,062,300 | 100,651,016 | -1.75% |
| 2026-01-12 | 13.90 | 14.31 | 13.88 | 14.29 | 14.17 | qfq | 8,996,960 | 127,494,329 | 2.51% |
| 2026-01-09 | 14.05 | 14.10 | 13.85 | 13.94 | 13.82 | qfq | 5,482,200 | 76,618,697 | -1.06% |
| 2026-01-08 | 13.96 | 14.13 | 13.89 | 14.09 | 13.97 | qfq | 4,056,957 | 56,983,845 | 1.08% |
| 2026-01-07 | 13.99 | 14.19 | 13.90 | 13.94 | 13.82 | qfq | 5,015,200 | 70,286,624 | -0.36% |
| 2026-01-06 | 13.89 | 13.99 | 13.83 | 13.99 | 13.87 | qfq | 5,093,620 | 70,869,026 | 1.16% |
| 2026-01-05 | 13.91 | 13.96 | 13.73 | 13.83 | 13.71 | qfq | 5,638,547 | 78,026,506 | -0.58% |
| 2025-12-31 | 14.05 | 14.09 | 13.83 | 13.91 | 13.79 | qfq | 4,066,900 | 56,657,557 | -0.93% |
| 2025-12-30 | 14.12 | 14.20 | 13.95 | 14.04 | 13.92 | qfq | 5,290,600 | 74,392,482 | -0.85% |
| 2025-12-29 | 13.84 | 14.29 | 13.71 | 14.16 | 14.04 | qfq | 8,174,780 | 115,160,952 | 2.68% |
| 2025-12-26 | 14.15 | 14.30 | 13.73 | 13.79 | 13.67 | qfq | 13,193,164 | 184,214,382 | -3.50% |
| 2025-12-25 | 13.93 | 14.86 | 13.91 | 14.29 | 14.17 | qfq | 22,311,915 | 323,700,600 | 5.77% |
| 2025-12-24 | 13.11 | 13.78 | 13.05 | 13.51 | 13.39 | qfq | 10,303,863 | 139,498,712 | 2.82% |
| 2025-12-23 | 12.88 | 13.14 | 12.77 | 13.14 | 13.03 | qfq | 4,452,240 | 57,637,377 | 2.10% |
| 2025-12-22 | 12.76 | 12.97 | 12.68 | 12.87 | 12.76 | qfq | 2,985,748 | 38,460,039 | 1.18% |
| 2025-12-19 | 12.53 | 12.73 | 12.51 | 12.72 | 12.61 | qfq | 2,585,332 | 32,684,806 | 1.52% |
| 2025-12-18 | 12.61 | 12.89 | 12.51 | 12.53 | 12.42 | qfq | 3,632,940 | 46,019,788 | -0.87% |
| 2025-12-17 | 12.60 | 12.67 | 12.33 | 12.64 | 12.53 | qfq | 3,161,460 | 39,500,960 | 0.32% |
| 2025-12-16 | 12.83 | 12.94 | 12.51 | 12.60 | 12.49 | qfq | 3,677,900 | 46,645,065 | -1.79% |
| 2025-12-15 | 12.71 | 12.87 | 12.60 | 12.83 | 12.72 | qfq | 3,546,959 | 45,319,910 | 0.94% |
| 2025-12-12 | 12.62 | 12.90 | 12.21 | 12.71 | 12.60 | qfq | 5,018,052 | 64,036,814 | 1.52% |
| 2025-12-11 | 12.72 | 12.82 | 12.51 | 12.52 | 12.41 | qfq | 3,299,174 | 41,685,196 | -1.88% |
| 2025-12-10 | 12.80 | 12.87 | 12.62 | 12.76 | 12.65 | qfq | 3,259,900 | 41,445,708 | -1.16% |
| 2025-12-09 | 13.00 | 13.09 | 12.83 | 12.91 | 12.80 | qfq | 3,339,800 | 43,330,855 | -0.69% |
| 2025-12-08 | 12.85 | 13.14 | 12.82 | 13.00 | 12.89 | qfq | 4,513,920 | 58,516,514 | 1.17% |
| 2025-12-05 | 12.62 | 12.90 | 12.62 | 12.85 | 12.74 | qfq | 2,832,200 | 36,257,743 | 1.18% |
| 2025-12-04 | 12.69 | 12.81 | 12.52 | 12.70 | 12.59 | qfq | 3,167,600 | 40,055,690 | -0.70% |
| 2025-12-03 | 12.66 | 12.92 | 12.59 | 12.79 | 12.68 | qfq | 3,926,500 | 50,086,055 | 0.63% |
| 2025-12-02 | 12.96 | 12.96 | 12.63 | 12.71 | 12.60 | qfq | 4,033,100 | 51,328,405 | -2.00% |
| 2025-12-01 | 13.10 | 13.20 | 12.89 | 12.97 | 12.86 | qfq | 2,821,720 | 36,657,809 | -0.38% |
| 2025-11-28 | 12.93 | 13.18 | 12.77 | 13.02 | 12.91 | qfq | 4,070,300 | 53,023,865 | 1.40% |
| 2025-11-27 | 12.90 | 12.99 | 12.71 | 12.84 | 12.73 | qfq | 4,161,000 | 53,519,285 | 0.39% |
| 2025-11-26 | 12.88 | 12.95 | 12.73 | 12.79 | 12.68 | qfq | 5,632,466 | 72,138,453 | -0.78% |
| 2025-11-25 | 13.09 | 13.22 | 12.80 | 12.89 | 12.78 | qfq | 5,732,700 | 74,425,545 | -0.46% |
| 2025-11-24 | 12.52 | 13.14 | 12.52 | 12.95 | 12.84 | qfq | 7,106,316 | 91,627,971 | 3.43% |
| 2025-11-21 | 13.35 | 13.42 | 12.52 | 12.52 | 12.41 | qfq | 9,710,200 | 124,743,519 | -7.05% |
| 2025-11-20 | 13.51 | 13.74 | 13.37 | 13.47 | 13.35 | qfq | 3,768,487 | 50,842,409 | -0.30% |
| 2025-11-19 | 13.90 | 13.90 | 13.44 | 13.51 | 13.39 | qfq | 5,761,500 | 78,402,647 | -1.75% |
| 2025-11-18 | 14.01 | 14.16 | 13.73 | 13.75 | 13.63 | qfq | 6,653,158 | 92,268,087 | -3.17% |
| 2025-11-17 | 14.77 | 14.83 | 14.18 | 14.20 | 14.08 | qfq | 9,294,900 | 133,105,931 | -4.38% |
| 2025-11-14 | 14.66 | 15.17 | 14.39 | 14.85 | 14.72 | qfq | 9,396,969 | 138,275,150 | 0.75% |
| 2025-11-13 | 14.86 | 14.90 | 14.66 | 14.74 | 14.61 | qfq | 6,344,840 | 93,621,607 | -0.54% |
| 2025-11-12 | 14.98 | 15.04 | 14.51 | 14.82 | 14.69 | qfq | 8,012,000 | 118,693,123 | -1.85% |
| 2025-11-11 | 15.09 | 15.41 | 15.06 | 15.10 | 14.97 | qfq | 7,558,828 | 114,629,617 | -0.33% |
| 2025-11-10 | 15.09 | 15.57 | 15.00 | 15.15 | 15.02 | qfq | 10,347,402 | 157,698,656 | 1.00% |
| 2025-11-07 | 15.01 | 15.50 | 14.92 | 15.00 | 14.87 | qfq | 10,532,795 | 159,470,189 | -0.33% |
| 2025-11-06 | 14.94 | 15.79 | 14.92 | 15.05 | 14.92 | qfq | 14,117,365 | 216,119,323 | 0.67% |
| 2025-11-05 | 14.63 | 15.03 | 14.63 | 14.95 | 14.82 | qfq | 7,183,282 | 106,617,120 | -0.07% |
| 2025-11-04 | 14.95 | 15.20 | 14.71 | 14.96 | 14.83 | qfq | 11,075,455 | 165,679,505 | 0.88% |
| 2025-11-03 | 15.00 | 15.10 | 14.21 | 14.83 | 14.70 | qfq | 10,204,724 | 148,843,066 | -1.00% |
| 2025-10-31 | 14.76 | 15.30 | 14.67 | 14.98 | 14.85 | qfq | 15,952,667 | 239,368,443 | 3.52% |
| 2025-10-30 | 14.76 | 14.77 | 14.35 | 14.47 | 14.35 | qfq | 7,121,900 | 103,676,092 | -1.96% |
| 2025-10-29 | 14.08 | 15.15 | 14.05 | 14.76 | 14.63 | qfq | 12,682,440 | 186,165,345 | 3.94% |
| 2025-10-28 | 14.58 | 14.58 | 14.16 | 14.20 | 14.08 | qfq | 7,201,400 | 102,949,370 | -2.34% |
| 2025-10-27 | 14.80 | 15.00 | 14.43 | 14.54 | 14.42 | qfq | 8,409,741 | 122,958,185 | -1.02% |
| 2025-10-24 | 14.37 | 14.88 | 14.25 | 14.69 | 14.56 | qfq | 10,606,122 | 155,061,657 | 3.02% |
| 2025-10-23 | 14.50 | 14.60 | 13.97 | 14.26 | 14.14 | qfq | 5,754,677 | 81,564,019 | 0.07% |
| 2025-10-22 | 14.25 | 14.44 | 14.20 | 14.25 | 14.13 | qfq | 5,093,939 | 72,844,374 | -0.56% |
| 2025-10-21 | 13.87 | 14.79 | 13.79 | 14.33 | 14.21 | qfq | 13,758,769 | 198,466,073 | 2.72% |
| 2025-10-20 | 14.10 | 14.19 | 13.82 | 13.95 | 13.83 | qfq | 6,187,800 | 86,385,468 | -0.78% |
| 2025-10-17 | 14.28 | 14.33 | 13.83 | 14.06 | 13.94 | qfq | 9,453,834 | 132,469,959 | -0.99% |
| 2025-10-16 | 14.55 | 14.70 | 14.15 | 14.20 | 14.08 | qfq | 5,971,598 | 85,621,809 | -2.14% |
| 2025-10-15 | 14.18 | 14.63 | 14.06 | 14.51 | 14.39 | qfq | 8,693,700 | 125,324,142 | 2.54% |
| 2025-10-14 | 14.23 | 14.95 | 14.10 | 14.15 | 14.03 | qfq | 13,560,804 | 196,648,587 | 1.07% |
| 2025-10-13 | 13.75 | 14.17 | 13.56 | 14.00 | 13.88 | qfq | 8,431,266 | 117,590,776 | -3.45% |
| 2025-10-10 | 14.34 | 14.65 | 14.34 | 14.50 | 14.38 | qfq | 7,319,317 | 106,283,887 | 0.14% |
| 2025-10-09 | 14.39 | 14.75 | 14.16 | 14.48 | 14.36 | qfq | 10,285,031 | 149,173,143 | 0.84% |
| 2025-09-30 | 14.30 | 14.51 | 14.17 | 14.36 | 14.24 | qfq | 7,606,973 | 109,105,417 | 1.41% |
| 2025-09-29 | 14.20 | 14.28 | 13.82 | 14.16 | 14.04 | qfq | 6,034,015 | 85,144,059 | 0.85% |
| 2025-09-26 | 14.19 | 14.39 | 14.00 | 14.04 | 13.92 | qfq | 7,434,120 | 105,555,367 | -1.89% |
| 2025-09-25 | 14.49 | 14.92 | 14.30 | 14.31 | 14.19 | qfq | 9,512,800 | 138,554,125 | -2.19% |
| 2025-09-24 | 14.22 | 14.65 | 14.22 | 14.63 | 14.50 | qfq | 7,619,250 | 110,526,424 | 1.74% |
| 2025-09-23 | 14.77 | 14.88 | 14.06 | 14.38 | 14.26 | qfq | 11,834,481 | 169,694,269 | -1.64% |
| 2025-09-22 | 14.68 | 14.70 | 14.33 | 14.62 | 14.49 | qfq | 10,769,287 | 156,365,551 | -0.61% |
| 2025-09-19 | 15.04 | 15.08 | 14.61 | 14.71 | 14.58 | qfq | 12,740,400 | 188,874,866 | -2.19% |
| 2025-09-18 | 15.98 | 16.00 | 14.84 | 15.04 | 14.91 | qfq | 21,596,451 | 330,170,623 | -6.00% |
| 2025-09-17 | 15.52 | 16.18 | 15.20 | 16.00 | 15.86 | qfq | 22,977,299 | 362,237,584 | 4.03% |
| 2025-09-16 | 15.43 | 15.65 | 15.19 | 15.38 | 15.25 | qfq | 11,854,200 | 182,438,162 | -0.32% |
| 2025-09-15 | 15.69 | 15.92 | 15.40 | 15.43 | 15.30 | qfq | 13,323,253 | 207,336,044 | -2.77% |
| 2025-09-12 | 16.17 | 16.30 | 15.72 | 15.87 | 15.73 | qfq | 15,355,300 | 244,522,334 | -1.49% |
| 2025-09-11 | 16.06 | 16.29 | 15.65 | 16.11 | 15.97 | qfq | 19,562,729 | 312,649,506 | 1.32% |
| 2025-09-10 | 16.53 | 16.60 | 15.80 | 15.90 | 15.76 | qfq | 29,846,326 | 480,781,321 | -3.28% |
| 2025-09-09 | 16.41 | 17.21 | 16.20 | 16.44 | 16.30 | qfq | 44,424,242 | 739,433,058 | 4.85% |
| 2025-09-08 | 14.37 | 15.68 | 14.25 | 15.68 | 15.55 | qfq | 27,108,210 | 413,312,769 | 10.04% |
| 2025-09-05 | 13.35 | 14.30 | 13.30 | 14.25 | 14.13 | qfq | 20,556,889 | 284,042,231 | 7.47% |
| 2025-09-04 | 13.28 | 13.59 | 13.01 | 13.26 | 13.15 | qfq | 12,019,278 | 160,151,688 | 0.08% |
| 2025-09-03 | 13.55 | 13.74 | 13.18 | 13.25 | 13.14 | qfq | 10,440,352 | 140,354,118 | -2.21% |
| 2025-09-02 | 13.92 | 13.92 | 13.40 | 13.55 | 13.43 | qfq | 14,785,250 | 200,890,135 | -2.59% |
| 2025-09-01 | 14.23 | 14.40 | 13.80 | 13.91 | 13.79 | qfq | 17,803,300 | 249,665,484 | 0.51% |
| 2025-08-29 | 14.36 | 14.40 | 13.70 | 13.84 | 13.72 | qfq | 24,481,908 | 340,854,521 | -3.55% |
| 2025-08-28 | 14.57 | 15.07 | 14.00 | 14.35 | 14.23 | qfq | 34,495,757 | 498,945,869 | -1.78% |
| 2025-08-27 | 16.04 | 16.65 | 14.59 | 14.61 | 14.48 | qfq | 60,877,732 | 948,746,483 | -9.81% |
| 2025-08-26 | 15.18 | 16.20 | 14.80 | 16.20 | 16.06 | qfq | 46,051,797 | 733,155,076 | 9.98% |
| 2025-08-25 | 13.58 | 14.73 | 13.58 | 14.73 | 14.60 | qfq | 32,719,909 | 465,183,702 | 10.01% |
| 2025-08-22 | 12.53 | 13.77 | 12.40 | 13.39 | 13.28 | qfq | 37,733,575 | 507,586,858 | 6.95% |
| 2025-08-21 | 13.00 | 13.02 | 12.48 | 12.52 | 12.41 | qfq | 20,612,129 | 262,495,475 | -4.28% |
| 2025-08-20 | 12.68 | 13.24 | 12.13 | 13.08 | 12.97 | qfq | 31,516,101 | 400,347,265 | 3.56% |
| 2025-08-19 | 12.42 | 12.70 | 12.16 | 12.63 | 12.52 | qfq | 25,494,612 | 316,905,860 | 1.85% |
| 2025-08-18 | 12.70 | 12.88 | 12.29 | 12.40 | 12.29 | qfq | 37,095,780 | 464,904,027 | -4.25% |
| 2025-08-15 | 12.10 | 13.50 | 12.00 | 12.95 | 12.84 | qfq | 54,353,112 | 690,975,113 | 2.29% |
| 2025-08-14 | 12.09 | 12.66 | 11.45 | 12.66 | 12.55 | qfq | 55,280,706 | 670,457,478 | 9.99% |
| 2025-08-13 | 10.55 | 11.51 | 10.38 | 11.51 | 11.41 | qfq | 15,933,693 | 175,114,504 | 10.04% |
| 2025-08-12 | 10.64 | 10.66 | 10.43 | 10.46 | 10.37 | qfq | 3,993,615 | 41,963,324 | -1.51% |
| 2025-08-11 | 10.52 | 10.67 | 10.49 | 10.62 | 10.53 | qfq | 4,489,100 | 47,575,868 | 0.85% |
| 2025-08-08 | 10.43 | 10.54 | 10.30 | 10.53 | 10.44 | qfq | 4,005,467 | 41,808,326 | 0.96% |
| 2025-08-07 | 10.55 | 10.65 | 10.39 | 10.43 | 10.34 | qfq | 4,430,099 | 46,452,660 | -0.57% |
| 2025-08-06 | 10.42 | 10.50 | 10.35 | 10.49 | 10.40 | qfq | 3,249,100 | 33,869,122 | 0.67% |
| 2025-08-05 | 10.34 | 10.46 | 10.34 | 10.42 | 10.33 | qfq | 3,378,721 | 35,193,942 | 0.77% |
| 2025-08-04 | 10.40 | 10.45 | 10.30 | 10.34 | 10.25 | qfq | 4,029,671 | 41,769,221 | -1.05% |
| 2025-08-01 | 10.34 | 10.52 | 10.31 | 10.45 | 10.36 | qfq | 5,460,900 | 57,016,681 | 1.46% |
| 2025-07-31 | 10.51 | 10.61 | 10.26 | 10.30 | 10.21 | qfq | 6,261,527 | 65,084,883 | -2.74% |
| 2025-07-30 | 10.64 | 10.67 | 10.46 | 10.59 | 10.50 | qfq | 4,237,800 | 44,983,531 | -0.09% |
| 2025-07-29 | 10.60 | 10.64 | 10.44 | 10.60 | 10.51 | qfq | 4,877,900 | 51,495,323 | -0.09% |
| 2025-07-28 | 10.63 | 10.68 | 10.50 | 10.61 | 10.52 | qfq | 4,369,482 | 46,365,032 | -0.19% |
| 2025-07-25 | 10.74 | 10.74 | 10.60 | 10.63 | 10.54 | qfq | 3,888,228 | 41,459,410 | -1.12% |
| 2025-07-24 | 10.68 | 10.75 | 10.57 | 10.75 | 10.66 | qfq | 6,235,444 | 66,395,557 | 1.03% |
| 2025-07-23 | 10.86 | 10.86 | 10.64 | 10.64 | 10.55 | qfq | 5,187,920 | 55,788,526 | -1.75% |
| 2025-07-22 | 10.76 | 10.86 | 10.65 | 10.83 | 10.74 | qfq | 5,927,136 | 63,937,075 | 0.65% |
| 2025-07-21 | 10.72 | 10.83 | 10.58 | 10.76 | 10.67 | qfq | 6,404,758 | 68,792,967 | 1.99% |
| 2025-07-18 | 10.59 | 10.85 | 10.50 | 10.55 | 10.46 | qfq | 6,736,540 | 71,607,136 | 0.09% |
| 2025-07-17 | 10.45 | 10.70 | 10.44 | 10.54 | 10.40 | qfq | 6,874,040 | 72,489,950 | 0.96% |
| 2025-07-16 | 10.51 | 10.52 | 10.38 | 10.44 | 10.30 | qfq | 4,571,295 | 47,728,960 | -0.57% |
| 2025-07-15 | 10.53 | 10.68 | 10.42 | 10.50 | 10.36 | qfq | 6,439,100 | 67,820,598 | -0.38% |
| 2025-07-14 | 10.50 | 10.60 | 10.46 | 10.54 | 10.40 | qfq | 4,919,658 | 51,807,163 | 0.48% |
| 2025-07-11 | 10.61 | 10.66 | 10.43 | 10.49 | 10.35 | qfq | 5,614,160 | 59,007,403 | -1.04% |
| 2025-07-10 | 10.43 | 10.66 | 10.40 | 10.60 | 10.46 | qfq | 8,697,715 | 91,806,314 | 1.44% |
| 2025-07-09 | 10.56 | 10.65 | 10.42 | 10.45 | 10.31 | qfq | 5,412,017 | 56,930,928 | -1.04% |
| 2025-07-08 | 10.30 | 10.66 | 10.26 | 10.56 | 10.42 | qfq | 9,679,363 | 101,331,826 | 2.52% |
| 2025-07-07 | 10.30 | 10.47 | 10.24 | 10.30 | 10.16 | qfq | 6,897,425 | 71,245,513 | 0.29% |
| 2025-07-04 | 10.52 | 10.59 | 10.24 | 10.27 | 10.13 | qfq | 6,465,580 | 66,803,283 | -1.63% |
| 2025-07-03 | 10.28 | 10.46 | 10.21 | 10.44 | 10.30 | qfq | 6,946,600 | 71,789,820 | 1.56% |
| 2025-07-02 | 10.17 | 10.29 | 10.11 | 10.28 | 10.14 | qfq | 8,172,760 | 83,560,230 | 1.38% |
| 2025-07-01 | 10.10 | 10.23 | 10.03 | 10.14 | 10.01 | qfq | 5,362,600 | 54,223,603 | -0.49% |
| 2025-06-30 | 9.99 | 10.21 | 9.90 | 10.19 | 10.05 | qfq | 7,869,400 | 79,399,157 | 2.72% |
| 2025-06-27 | 9.81 | 9.99 | 9.81 | 9.92 | 9.79 | qfq | 6,654,364 | 65,855,109 | 0.71% |
| 2025-06-26 | 9.77 | 9.98 | 9.72 | 9.85 | 9.72 | qfq | 10,143,264 | 100,172,588 | 0.61% |
| 2025-06-25 | 9.74 | 9.83 | 9.58 | 9.79 | 9.66 | qfq | 14,684,977 | 142,568,278 | 0.10% |
| 2025-06-24 | 9.32 | 10.22 | 9.29 | 9.78 | 9.65 | qfq | 21,221,991 | 210,757,072 | 5.27% |
| 2025-06-23 | 9.03 | 9.30 | 9.01 | 9.29 | 9.17 | qfq | 4,959,500 | 45,481,797 | 1.75% |
| 2025-06-20 | 9.14 | 9.34 | 9.10 | 9.13 | 9.01 | qfq | 4,425,800 | 40,785,683 | 0.33% |
| 2025-06-19 | 9.29 | 9.32 | 9.07 | 9.10 | 8.98 | qfq | 2,929,200 | 26,879,078 | -2.26% |
| 2025-06-18 | 9.37 | 9.40 | 9.21 | 9.31 | 9.19 | qfq | 2,584,500 | 24,014,257 | -0.64% |
| 2025-06-17 | 9.36 | 9.43 | 9.31 | 9.37 | 9.25 | qfq | 2,217,340 | 20,765,912 | -0.11% |
| 2025-06-16 | 9.30 | 9.46 | 9.27 | 9.38 | 9.26 | qfq | 3,068,020 | 28,827,926 | 0.32% |
| 2025-06-13 | 9.65 | 9.69 | 9.33 | 9.35 | 9.23 | qfq | 4,725,875 | 44,680,724 | -3.31% |
| 2025-06-12 | 9.75 | 9.77 | 9.64 | 9.67 | 9.54 | qfq | 2,883,100 | 27,914,488 | -0.82% |
| 2025-06-11 | 9.66 | 9.88 | 9.66 | 9.75 | 9.62 | qfq | 4,168,132 | 40,750,118 | 0.52% |
| 2025-06-10 | 9.75 | 9.80 | 9.54 | 9.70 | 9.57 | qfq | 5,074,175 | 49,147,350 | -0.61% |
| 2025-06-09 | 9.62 | 9.80 | 9.62 | 9.76 | 9.63 | qfq | 3,991,525 | 38,804,715 | 1.56% |
| 2025-06-06 | 9.65 | 9.70 | 9.55 | 9.61 | 9.48 | qfq | 2,861,300 | 27,480,197 | -0.72% |
| 2025-06-05 | 9.59 | 9.86 | 9.54 | 9.68 | 9.55 | qfq | 6,538,000 | 63,079,154 | 1.15% |
| 2025-06-04 | 9.56 | 9.67 | 9.49 | 9.57 | 9.44 | qfq | 4,492,670 | 42,934,473 | 0.74% |
| 2025-06-03 | 9.63 | 9.69 | 9.49 | 9.50 | 9.37 | qfq | 3,888,325 | 37,217,624 | -1.25% |
| 2025-05-30 | 9.75 | 9.78 | 9.60 | 9.62 | 9.49 | qfq | 2,910,300 | 28,076,378 | -1.43% |
| 2025-05-29 | 9.70 | 9.81 | 9.68 | 9.76 | 9.63 | qfq | 3,689,400 | 35,970,539 | 0.31% |
| 2025-05-28 | 9.95 | 9.95 | 9.71 | 9.73 | 9.60 | qfq | 3,107,900 | 30,371,376 | -2.01% |
| 2025-05-27 | 9.85 | 9.93 | 9.72 | 9.93 | 9.80 | qfq | 3,312,100 | 32,530,750 | 0.81% |
| 2025-05-26 | 9.75 | 9.96 | 9.73 | 9.85 | 9.72 | qfq | 3,868,600 | 38,144,792 | 1.03% |
| 2025-05-23 | 9.91 | 9.97 | 9.72 | 9.75 | 9.62 | qfq | 4,727,400 | 46,554,118 | -1.61% |
| 2025-05-22 | 10.14 | 10.17 | 9.85 | 9.91 | 9.78 | qfq | 7,214,400 | 72,191,154 | -2.27% |
| 2025-05-21 | 10.20 | 10.24 | 10.09 | 10.14 | 10.01 | qfq | 3,037,200 | 30,843,021 | -0.39% |
| 2025-05-20 | 10.12 | 10.25 | 10.02 | 10.18 | 10.04 | qfq | 3,962,800 | 40,143,332 | 0.59% |
| 2025-05-19 | 9.97 | 10.19 | 9.91 | 10.12 | 9.99 | qfq | 4,994,160 | 50,390,321 | 1.50% |
| 2025-05-16 | 10.12 | 10.25 | 9.94 | 9.97 | 9.84 | qfq | 5,438,660 | 54,509,083 | -2.16% |
| 2025-05-15 | 10.11 | 10.25 | 10.04 | 10.19 | 10.05 | qfq | 5,705,519 | 57,989,353 | 0.79% |
| 2025-05-14 | 10.04 | 10.17 | 9.90 | 10.11 | 9.98 | qfq | 5,283,519 | 53,100,399 | 0.60% |
| 2025-05-13 | 10.20 | 10.29 | 10.03 | 10.05 | 9.92 | qfq | 5,513,500 | 55,985,375 | -0.10% |
| 2025-05-12 | 10.15 | 10.20 | 10.03 | 10.06 | 9.93 | qfq | 4,257,000 | 42,923,381 | 0.10% |
| 2025-05-09 | 10.23 | 10.27 | 10.01 | 10.05 | 9.92 | qfq | 4,284,440 | 43,397,569 | -1.18% |
| 2025-05-08 | 9.96 | 10.25 | 9.90 | 10.17 | 10.03 | qfq | 5,387,000 | 54,559,891 | 2.01% |
| 2025-05-07 | 10.19 | 10.20 | 9.88 | 9.97 | 9.84 | qfq | 5,367,720 | 53,776,449 | -0.80% |
| 2025-05-06 | 9.97 | 10.13 | 9.97 | 10.05 | 9.92 | qfq | 5,045,319 | 50,741,982 | 1.41% |
| 2025-04-30 | 9.92 | 10.13 | 9.80 | 9.91 | 9.78 | qfq | 5,248,900 | 52,205,403 | 1.95% |
| 2025-04-29 | 9.60 | 9.81 | 9.56 | 9.72 | 9.59 | qfq | 2,715,400 | 26,415,721 | 0.83% |
| 2025-04-28 | 9.73 | 9.85 | 9.63 | 9.64 | 9.51 | qfq | 3,768,300 | 36,611,939 | -0.72% |
| 2025-04-25 | 9.72 | 9.83 | 9.63 | 9.71 | 9.58 | qfq | 3,478,785 | 33,859,867 | 0.00% |
| 2025-04-24 | 9.85 | 9.95 | 9.67 | 9.71 | 9.58 | qfq | 4,629,700 | 45,291,838 | -2.02% |
| 2025-04-23 | 9.87 | 10.16 | 9.86 | 9.91 | 9.78 | qfq | 8,202,500 | 81,773,927 | 0.71% |
| 2025-04-22 | 9.43 | 9.94 | 9.36 | 9.84 | 9.71 | qfq | 9,335,100 | 90,859,957 | 4.35% |
| 2025-04-21 | 9.14 | 9.50 | 9.11 | 9.43 | 9.30 | qfq | 5,010,180 | 46,922,803 | 2.50% |
| 2025-04-18 | 9.20 | 9.28 | 9.11 | 9.20 | 9.08 | qfq | 2,585,281 | 23,711,997 | 0.11% |
| 2025-04-17 | 9.10 | 9.30 | 9.01 | 9.19 | 9.07 | qfq | 3,667,000 | 33,847,386 | 0.77% |
| 2025-04-16 | 9.35 | 9.35 | 9.02 | 9.12 | 9.00 | qfq | 4,113,219 | 37,647,034 | -2.46% |
| 2025-04-15 | 9.26 | 9.36 | 9.17 | 9.35 | 9.23 | qfq | 3,992,000 | 37,056,691 | 0.65% |
| 2025-04-14 | 9.24 | 9.37 | 9.14 | 9.29 | 9.17 | qfq | 4,851,839 | 44,943,467 | 2.31% |
| 2025-04-11 | 9.06 | 9.37 | 9.01 | 9.08 | 8.96 | qfq | 5,250,670 | 48,192,513 | 0.22% |
| 2025-04-10 | 9.01 | 9.26 | 9.01 | 9.06 | 8.94 | qfq | 6,480,936 | 59,274,829 | 1.23% |
| 2025-04-09 | 8.75 | 9.02 | 8.07 | 8.95 | 8.83 | qfq | 9,072,919 | 77,732,732 | 1.59% |
| 2025-04-08 | 9.38 | 9.40 | 8.54 | 8.81 | 8.69 | qfq | 13,175,300 | 118,388,717 | -6.77% |
| 2025-04-07 | 9.55 | 9.80 | 9.45 | 9.45 | 9.32 | qfq | 8,765,300 | 83,327,284 | -10.00% |
| 2025-04-03 | 10.41 | 10.52 | 10.22 | 10.50 | 10.36 | qfq | 12,394,400 | 128,760,195 | 0.48% |
| 2025-04-02 | 10.62 | 10.73 | 10.42 | 10.45 | 10.31 | qfq | 12,226,150 | 129,085,422 | -2.61% |
| 2025-04-01 | 10.63 | 10.86 | 10.55 | 10.73 | 10.59 | qfq | 16,080,450 | 171,790,589 | 1.04% |
| 2025-03-31 | 10.83 | 11.14 | 10.43 | 10.62 | 10.48 | qfq | 23,163,462 | 247,748,936 | -1.85% |
| 2025-03-28 | 9.80 | 10.82 | 9.80 | 10.82 | 10.68 | qfq | 12,416,612 | 133,813,046 | 9.96% |
| 2025-03-27 | 9.99 | 10.09 | 9.78 | 9.84 | 9.71 | qfq | 4,570,600 | 45,086,180 | -1.80% |
| 2025-03-26 | 9.99 | 10.23 | 9.95 | 10.02 | 9.89 | qfq | 7,019,070 | 70,709,558 | -0.30% |
| 2025-03-25 | 9.79 | 10.22 | 9.71 | 10.05 | 9.92 | qfq | 8,149,000 | 81,601,029 | 2.97% |
| 2025-03-24 | 10.00 | 10.05 | 9.57 | 9.76 | 9.63 | qfq | 9,098,200 | 88,544,989 | -2.69% |
| 2025-03-21 | 10.24 | 10.28 | 10.00 | 10.03 | 9.90 | qfq | 7,817,500 | 78,946,151 | -1.76% |
| 2025-03-20 | 10.55 | 10.58 | 10.14 | 10.21 | 10.07 | qfq | 13,199,066 | 136,128,641 | -2.02% |
| 2025-03-19 | 10.82 | 11.29 | 10.42 | 10.42 | 10.28 | qfq | 24,977,079 | 269,925,835 | -3.16% |
| 2025-03-18 | 10.44 | 10.78 | 10.39 | 10.76 | 10.62 | qfq | 12,938,354 | 137,127,277 | 2.48% |
| 2025-03-17 | 10.08 | 10.62 | 10.01 | 10.50 | 10.36 | qfq | 14,713,920 | 153,138,379 | 5.00% |
| 2025-03-14 | 9.63 | 10.14 | 9.59 | 10.00 | 9.87 | qfq | 11,776,737 | 116,804,029 | 3.52% |
| 2025-03-13 | 9.79 | 9.89 | 9.55 | 9.66 | 9.53 | qfq | 4,815,740 | 46,661,690 | -1.33% |
| 2025-03-12 | 9.77 | 9.85 | 9.71 | 9.79 | 9.66 | qfq | 4,950,000 | 48,424,246 | 0.31% |
| 2025-03-11 | 9.56 | 9.76 | 9.52 | 9.76 | 9.63 | qfq | 4,169,644 | 40,172,942 | 0.72% |
| 2025-03-10 | 9.61 | 9.78 | 9.58 | 9.69 | 9.56 | qfq | 3,673,200 | 35,536,034 | 0.83% |
| 2025-03-07 | 9.58 | 9.77 | 9.53 | 9.61 | 9.48 | qfq | 4,564,744 | 43,885,416 | 0.42% |
| 2025-03-06 | 9.49 | 9.62 | 9.39 | 9.57 | 9.44 | qfq | 4,798,620 | 45,678,990 | 0.74% |
| 2025-03-05 | 9.70 | 9.71 | 9.42 | 9.50 | 9.37 | qfq | 4,462,500 | 42,381,338 | -1.96% |
| 2025-03-04 | 9.60 | 9.73 | 9.51 | 9.69 | 9.56 | qfq | 3,731,283 | 35,981,149 | 0.52% |
| 2025-03-03 | 9.62 | 9.85 | 9.57 | 9.64 | 9.51 | qfq | 5,479,800 | 53,244,319 | 0.31% |
| 2025-02-28 | 9.75 | 9.88 | 9.54 | 9.61 | 9.48 | qfq | 6,349,700 | 61,644,608 | -1.44% |
| 2025-02-27 | 9.86 | 9.97 | 9.65 | 9.75 | 9.62 | qfq | 5,955,600 | 58,298,881 | -1.02% |
| 2025-02-26 | 9.65 | 9.88 | 9.65 | 9.85 | 9.72 | qfq | 6,645,880 | 64,844,398 | 1.65% |
| 2025-02-25 | 9.49 | 9.89 | 9.43 | 9.69 | 9.56 | qfq | 8,771,100 | 85,068,668 | 1.15% |
| 2025-02-24 | 9.35 | 9.62 | 9.31 | 9.58 | 9.45 | qfq | 6,782,880 | 64,152,630 | 2.46% |
| 2025-02-21 | 9.45 | 9.54 | 9.25 | 9.35 | 9.23 | qfq | 5,222,060 | 48,722,937 | -1.27% |
| 2025-02-20 | 9.55 | 9.59 | 9.39 | 9.47 | 9.34 | qfq | 6,103,900 | 57,746,547 | -1.46% |
| 2025-02-19 | 9.20 | 9.74 | 9.17 | 9.61 | 9.48 | qfq | 10,020,820 | 95,183,427 | 4.46% |
| 2025-02-18 | 9.39 | 9.45 | 9.15 | 9.20 | 9.08 | qfq | 5,999,800 | 55,811,841 | -1.92% |
| 2025-02-17 | 9.29 | 9.46 | 9.23 | 9.38 | 9.26 | qfq | 4,951,129 | 46,327,695 | 1.08% |
| 2025-02-14 | 9.34 | 9.40 | 9.23 | 9.28 | 9.16 | qfq | 5,140,820 | 47,835,398 | -0.22% |
| 2025-02-13 | 9.41 | 9.47 | 9.29 | 9.30 | 9.18 | qfq | 4,261,200 | 39,859,936 | -1.06% |
| 2025-02-12 | 9.36 | 9.44 | 9.29 | 9.40 | 9.28 | qfq | 5,427,500 | 50,787,871 | 0.11% |
| 2025-02-11 | 9.53 | 9.56 | 9.33 | 9.39 | 9.27 | qfq | 5,290,000 | 49,655,708 | -1.47% |
| 2025-02-10 | 9.50 | 9.54 | 9.40 | 9.53 | 9.40 | qfq | 4,894,620 | 46,375,403 | 0.53% |
| 2025-02-07 | 9.36 | 9.70 | 9.35 | 9.48 | 9.35 | qfq | 8,627,000 | 82,021,675 | 1.28% |
| 2025-02-06 | 9.24 | 9.37 | 9.10 | 9.36 | 9.24 | qfq | 5,175,919 | 47,896,196 | 1.19% |
| 2025-02-05 | 9.27 | 9.33 | 9.18 | 9.25 | 9.13 | qfq | 3,786,947 | 35,091,954 | 0.43% |
| 2025-01-27 | 9.32 | 9.50 | 9.19 | 9.21 | 9.09 | qfq | 4,225,843 | 39,409,214 | -0.75% |
| 2025-01-24 | 9.19 | 9.31 | 9.06 | 9.28 | 9.16 | qfq | 4,361,500 | 40,103,047 | 1.42% |
| 2025-01-23 | 9.12 | 9.40 | 9.12 | 9.15 | 9.03 | qfq | 4,711,500 | 43,545,014 | 1.10% |
| 2025-01-22 | 9.18 | 9.19 | 8.98 | 9.05 | 8.93 | qfq | 3,229,900 | 29,273,082 | -1.74% |
| 2025-01-21 | 9.37 | 9.42 | 9.15 | 9.21 | 9.09 | qfq | 3,221,547 | 29,702,778 | -1.39% |
| 2025-01-20 | 9.30 | 9.42 | 9.21 | 9.34 | 9.22 | qfq | 3,385,600 | 31,582,228 | 0.65% |
| 2025-01-17 | 9.27 | 9.32 | 9.17 | 9.28 | 9.16 | qfq | 2,722,000 | 25,171,220 | 0.11% |
| 2025-01-16 | 9.24 | 9.49 | 9.17 | 9.27 | 9.15 | qfq | 5,793,720 | 54,235,013 | 0.43% |
| 2025-01-15 | 9.19 | 9.34 | 9.06 | 9.23 | 9.11 | qfq | 4,838,620 | 44,539,786 | 0.44% |
| 2025-01-14 | 9.00 | 9.22 | 8.94 | 9.19 | 9.07 | qfq | 4,494,400 | 40,951,410 | 2.45% |
| 2025-01-13 | 8.78 | 9.03 | 8.56 | 8.97 | 8.85 | qfq | 4,397,400 | 38,764,029 | 1.70% |
| 2025-01-10 | 9.21 | 9.35 | 8.81 | 8.82 | 8.70 | qfq | 4,985,979 | 45,068,544 | -4.75% |
| 2025-01-09 | 9.09 | 9.43 | 9.01 | 9.26 | 9.14 | qfq | 4,219,300 | 39,177,797 | 1.09% |
| 2025-01-08 | 9.09 | 9.27 | 8.89 | 9.16 | 9.04 | qfq | 4,064,000 | 36,981,426 | 0.77% |
| 2025-01-07 | 9.02 | 9.10 | 8.85 | 9.09 | 8.97 | qfq | 3,672,020 | 32,971,951 | 0.78% |
| 2025-01-06 | 8.90 | 9.22 | 8.78 | 9.02 | 8.90 | qfq | 4,964,532 | 44,791,962 | 1.01% |
| 2025-01-03 | 9.40 | 9.52 | 8.88 | 8.93 | 8.81 | qfq | 7,298,734 | 66,740,531 | -4.90% |
| 2025-01-02 | 9.60 | 9.67 | 9.32 | 9.39 | 9.27 | qfq | 6,511,840 | 61,963,625 | -2.19% |
| 2024-12-31 | 9.72 | 9.78 | 9.57 | 9.60 | 9.47 | qfq | 4,043,200 | 38,978,452 | -1.13% |
| 2024-12-30 | 9.86 | 9.92 | 9.65 | 9.71 | 9.58 | qfq | 4,832,400 | 47,011,542 | -1.42% |
| 2024-12-27 | 9.82 | 9.96 | 9.73 | 9.85 | 9.72 | qfq | 4,916,300 | 48,472,752 | 0.31% |
| 2024-12-26 | 9.78 | 10.08 | 9.76 | 9.82 | 9.69 | qfq | 5,223,720 | 51,780,678 | 0.92% |
| 2024-12-25 | 10.02 | 10.03 | 9.60 | 9.73 | 9.60 | qfq | 5,537,463 | 53,920,708 | -2.60% |
| 2024-12-24 | 9.94 | 10.12 | 9.70 | 9.99 | 9.86 | qfq | 6,787,100 | 67,302,839 | 0.71% |
| 2024-12-23 | 10.49 | 10.57 | 9.91 | 9.92 | 9.79 | qfq | 9,459,017 | 96,212,434 | -5.52% |
| 2024-12-20 | 10.60 | 10.68 | 10.49 | 10.50 | 10.36 | qfq | 4,451,260 | 47,019,808 | -1.13% |
| 2024-12-19 | 10.49 | 10.65 | 10.38 | 10.62 | 10.48 | qfq | 5,584,020 | 58,844,568 | 0.47% |
| 2024-12-18 | 10.76 | 10.85 | 10.47 | 10.57 | 10.43 | qfq | 6,748,108 | 71,671,406 | -1.03% |
| 2024-12-17 | 11.21 | 11.26 | 10.65 | 10.68 | 10.54 | qfq | 10,060,383 | 109,633,625 | -5.65% |
| 2024-12-16 | 11.35 | 11.50 | 11.17 | 11.32 | 11.17 | qfq | 8,154,860 | 92,635,315 | -0.35% |
| 2024-12-13 | 11.42 | 11.87 | 11.30 | 11.36 | 11.21 | qfq | 17,134,592 | 197,228,016 | -1.30% |
| 2024-12-12 | 11.10 | 11.63 | 11.03 | 11.51 | 11.36 | qfq | 15,455,043 | 176,181,161 | 3.51% |
| 2024-12-11 | 11.03 | 11.23 | 11.03 | 11.12 | 10.97 | qfq | 5,443,080 | 60,611,773 | 0.63% |
| 2024-12-10 | 11.38 | 11.38 | 11.01 | 11.05 | 10.90 | qfq | 9,363,480 | 104,893,840 | 0.09% |
| 2024-12-09 | 10.97 | 11.09 | 10.81 | 11.04 | 10.89 | qfq | 6,363,500 | 69,809,567 | 0.82% |
| 2024-12-06 | 10.78 | 11.01 | 10.67 | 10.95 | 10.80 | qfq | 7,536,698 | 81,850,038 | 1.96% |
| 2024-12-05 | 10.54 | 10.83 | 10.51 | 10.74 | 10.60 | qfq | 5,953,520 | 63,481,299 | 1.80% |
| 2024-12-04 | 10.70 | 10.73 | 10.46 | 10.55 | 10.41 | qfq | 6,066,345 | 64,276,364 | -1.95% |
| 2024-12-03 | 10.88 | 10.89 | 10.61 | 10.76 | 10.62 | qfq | 7,170,588 | 77,026,124 | -0.28% |
| 2024-12-02 | 10.75 | 10.91 | 10.61 | 10.79 | 10.65 | qfq | 7,710,700 | 83,292,313 | 0.37% |
| 2024-11-29 | 10.67 | 10.85 | 10.52 | 10.75 | 10.61 | qfq | 8,032,436 | 86,048,294 | 0.75% |
| 2024-11-28 | 10.44 | 10.92 | 10.44 | 10.67 | 10.53 | qfq | 10,630,194 | 114,096,934 | 2.01% |
| 2024-11-27 | 10.20 | 10.48 | 10.01 | 10.46 | 10.32 | qfq | 6,197,043 | 63,451,298 | 2.65% |
| 2024-11-26 | 10.20 | 10.42 | 10.16 | 10.19 | 10.05 | qfq | 5,215,400 | 53,529,865 | -0.68% |
| 2024-11-25 | 10.11 | 10.32 | 10.02 | 10.26 | 10.12 | qfq | 6,216,200 | 63,222,910 | 1.58% |
| 2024-11-22 | 10.67 | 10.67 | 10.08 | 10.10 | 9.97 | qfq | 9,757,464 | 101,214,168 | -5.43% |
| 2024-11-21 | 10.83 | 10.97 | 10.55 | 10.68 | 10.54 | qfq | 8,391,376 | 90,119,171 | -0.09% |
| 2024-11-20 | 10.49 | 10.70 | 10.36 | 10.69 | 10.55 | qfq | 8,307,300 | 87,961,774 | 1.91% |
| 2024-11-19 | 10.31 | 10.54 | 10.13 | 10.49 | 10.35 | qfq | 8,669,262 | 89,851,204 | 1.65% |
| 2024-11-18 | 10.70 | 10.88 | 10.26 | 10.32 | 10.18 | qfq | 9,580,445 | 100,182,191 | -3.55% |
| 2024-11-15 | 10.80 | 11.14 | 10.63 | 10.70 | 10.56 | qfq | 11,782,800 | 128,324,601 | -0.93% |
| 2024-11-14 | 11.33 | 11.33 | 10.77 | 10.80 | 10.66 | qfq | 11,740,200 | 128,732,021 | -3.23% |
| 2024-11-13 | 11.20 | 11.37 | 11.01 | 11.16 | 11.01 | qfq | 12,648,014 | 140,877,252 | -1.15% |
| 2024-11-12 | 11.61 | 11.82 | 11.16 | 11.29 | 11.14 | qfq | 17,775,500 | 204,550,690 | -3.26% |
| 2024-11-11 | 11.53 | 11.93 | 11.52 | 11.67 | 11.52 | qfq | 19,619,713 | 229,662,905 | 1.39% |
| 2024-11-08 | 11.64 | 11.94 | 11.39 | 11.51 | 11.36 | qfq | 20,250,142 | 234,605,823 | -1.96% |
| 2024-11-07 | 11.90 | 11.95 | 11.45 | 11.74 | 11.58 | qfq | 31,224,977 | 364,599,987 | -4.40% |
| 2024-11-06 | 12.74 | 13.05 | 12.15 | 12.28 | 12.12 | qfq | 52,023,814 | 648,989,621 | -6.62% |
| 2024-11-05 | 11.89 | 13.15 | 11.73 | 13.15 | 12.98 | qfq | 60,589,877 | 774,850,981 | 10.04% |
| 2024-11-04 | 12.80 | 12.80 | 11.70 | 11.95 | 11.79 | qfq | 51,575,929 | 629,411,192 | 2.58% |
| 2024-11-01 | 11.65 | 11.65 | 11.65 | 11.65 | 11.50 | qfq | 3,083,500 | 35,922,775 | 10.01% |
| 2024-10-31 | 10.59 | 10.59 | 10.59 | 10.59 | 10.45 | qfq | 4,451,920 | 47,145,833 | 9.97% |
| 2024-10-30 | 9.63 | 9.84 | 9.45 | 9.63 | 9.50 | qfq | 10,798,249 | 104,192,234 | 0.00% |
| 2024-10-29 | 10.62 | 10.83 | 9.63 | 9.63 | 9.50 | qfq | 18,927,100 | 190,429,875 | -7.05% |
| 2024-10-28 | 9.88 | 10.58 | 9.78 | 10.36 | 10.22 | qfq | 27,746,913 | 283,549,251 | 6.80% |
| 2024-10-25 | 9.10 | 9.79 | 9.07 | 9.70 | 9.57 | qfq | 13,508,326 | 129,014,418 | 6.71% |
| 2024-10-24 | 9.26 | 9.33 | 9.01 | 9.09 | 8.97 | qfq | 7,570,420 | 69,002,459 | -2.36% |
| 2024-10-23 | 8.97 | 9.66 | 8.97 | 9.31 | 9.19 | qfq | 11,631,067 | 108,025,825 | 3.10% |
| 2024-10-22 | 8.96 | 9.07 | 8.74 | 9.03 | 8.91 | qfq | 7,462,960 | 66,321,973 | 0.89% |
| 2024-10-21 | 8.66 | 9.28 | 8.58 | 8.95 | 8.83 | qfq | 13,086,240 | 116,430,831 | 4.43% |
| 2024-10-18 | 8.35 | 8.76 | 8.28 | 8.57 | 8.46 | qfq | 8,045,834 | 68,397,717 | 2.63% |
| 2024-10-17 | 8.75 | 8.76 | 8.35 | 8.35 | 8.24 | qfq | 5,761,840 | 49,068,879 | -3.02% |
| 2024-10-16 | 8.44 | 8.77 | 8.41 | 8.61 | 8.50 | qfq | 5,004,400 | 43,075,834 | 1.06% |
| 2024-10-15 | 8.77 | 8.82 | 8.51 | 8.52 | 8.41 | qfq | 5,453,000 | 47,280,855 | -2.85% |
| 2024-10-14 | 8.65 | 8.86 | 8.45 | 8.77 | 8.65 | qfq | 7,551,258 | 65,423,588 | 2.93% |
| 2024-10-11 | 8.88 | 8.89 | 8.45 | 8.52 | 8.41 | qfq | 7,708,357 | 66,400,311 | -4.16% |
| 2024-10-10 | 8.66 | 9.10 | 8.56 | 8.89 | 8.77 | qfq | 10,755,849 | 95,679,291 | 0.23% |
| 2024-10-09 | 9.62 | 9.63 | 8.87 | 8.87 | 8.75 | qfq | 14,969,945 | 137,235,973 | -10.04% |
| 2024-10-08 | 10.27 | 10.33 | 9.51 | 9.86 | 9.73 | qfq | 21,135,655 | 211,102,232 | 5.01% |
| 2024-09-30 | 9.00 | 9.49 | 8.76 | 9.39 | 9.27 | qfq | 18,438,185 | 169,557,003 | 8.81% |
| 2024-09-27 | 8.33 | 8.68 | 8.28 | 8.63 | 8.52 | qfq | 4,241,600 | 35,774,360 | 6.02% |
| 2024-09-26 | 7.80 | 8.15 | 7.77 | 8.14 | 8.03 | qfq | 5,903,692 | 47,103,752 | 4.36% |
| 2024-09-25 | 7.94 | 8.03 | 7.79 | 7.80 | 7.70 | qfq | 6,278,600 | 49,694,546 | 0.13% |
| 2024-09-24 | 7.42 | 7.79 | 7.34 | 7.79 | 7.69 | qfq | 6,779,900 | 51,543,560 | 6.71% |
| 2024-09-23 | 7.39 | 7.43 | 7.29 | 7.30 | 7.20 | qfq | 3,077,400 | 22,596,536 | -1.08% |
| 2024-09-20 | 7.67 | 7.69 | 7.35 | 7.38 | 7.28 | qfq | 4,477,592 | 33,328,185 | -3.66% |
| 2024-09-19 | 7.41 | 7.72 | 7.37 | 7.66 | 7.56 | qfq | 4,412,670 | 33,482,376 | 4.08% |
| 2024-09-18 | 7.53 | 7.58 | 7.23 | 7.36 | 7.26 | qfq | 3,112,948 | 22,869,956 | -2.13% |
| 2024-09-13 | 7.72 | 7.74 | 7.52 | 7.52 | 7.42 | qfq | 3,006,620 | 22,903,031 | -2.46% |
| 2024-09-12 | 7.60 | 7.81 | 7.56 | 7.71 | 7.61 | qfq | 4,489,600 | 34,715,521 | 1.72% |
| 2024-09-11 | 7.52 | 7.64 | 7.41 | 7.58 | 7.48 | qfq | 3,453,200 | 26,118,695 | 1.20% |
| 2024-09-10 | 7.50 | 7.51 | 7.34 | 7.49 | 7.39 | qfq | 3,327,400 | 24,701,767 | 0.27% |
| 2024-09-09 | 7.41 | 7.57 | 7.39 | 7.47 | 7.37 | qfq | 2,614,820 | 19,546,950 | 0.40% |
| 2024-09-06 | 7.69 | 7.69 | 7.42 | 7.44 | 7.34 | qfq | 2,681,600 | 20,146,398 | -2.23% |
| 2024-09-05 | 7.55 | 7.74 | 7.52 | 7.61 | 7.51 | qfq | 3,176,900 | 24,288,864 | 0.79% |
| 2024-09-04 | 7.42 | 7.63 | 7.41 | 7.55 | 7.45 | qfq | 4,431,600 | 33,393,840 | 1.21% |
| 2024-09-03 | 7.38 | 7.48 | 7.24 | 7.46 | 7.36 | qfq | 3,445,248 | 25,500,341 | 2.05% |
| 2024-09-02 | 7.57 | 7.57 | 7.31 | 7.31 | 7.21 | qfq | 4,295,000 | 31,919,357 | -3.18% |
| 2024-08-30 | 7.27 | 7.64 | 7.22 | 7.55 | 7.45 | qfq | 6,499,700 | 48,687,651 | 4.14% |
| 2024-08-29 | 7.04 | 7.28 | 7.01 | 7.25 | 7.15 | qfq | 4,351,820 | 31,179,332 | 2.40% |
| 2024-08-28 | 6.99 | 7.12 | 6.86 | 7.08 | 6.99 | qfq | 3,468,920 | 24,355,254 | 1.14% |
| 2024-08-27 | 6.99 | 7.06 | 6.90 | 7.00 | 6.91 | qfq | 2,770,800 | 19,354,321 | -0.43% |
| 2024-08-26 | 6.80 | 7.15 | 6.80 | 7.03 | 6.94 | qfq | 3,707,500 | 26,038,004 | 2.63% |
| 2024-08-23 | 6.90 | 6.91 | 6.77 | 6.85 | 6.76 | qfq | 2,285,890 | 15,617,210 | -0.72% |
| 2024-08-22 | 7.05 | 7.10 | 6.86 | 6.90 | 6.76 | qfq | 3,042,400 | 21,177,899 | -1.71% |
| 2024-08-21 | 7.10 | 7.14 | 7.01 | 7.02 | 6.88 | qfq | 3,203,600 | 22,625,378 | -1.27% |
| 2024-08-20 | 7.25 | 7.35 | 7.07 | 7.11 | 6.96 | qfq | 4,011,500 | 28,724,311 | -2.34% |
| 2024-08-19 | 7.33 | 7.42 | 7.24 | 7.28 | 7.13 | qfq | 3,239,900 | 23,691,742 | -1.09% |
| 2024-08-16 | 7.61 | 7.66 | 7.34 | 7.36 | 7.21 | qfq | 3,864,700 | 28,847,821 | -3.29% |
| 2024-08-15 | 7.52 | 7.71 | 7.39 | 7.61 | 7.45 | qfq | 4,270,140 | 32,371,925 | 1.33% |
| 2024-08-14 | 7.66 | 7.83 | 7.50 | 7.51 | 7.36 | qfq | 3,145,800 | 23,953,755 | -1.31% |
| 2024-08-13 | 7.50 | 7.68 | 7.37 | 7.61 | 7.45 | qfq | 3,971,400 | 29,930,290 | 1.06% |
| 2024-08-12 | 7.70 | 7.71 | 7.51 | 7.53 | 7.38 | qfq | 2,401,800 | 18,201,871 | -0.79% |
| 2024-08-09 | 7.69 | 7.79 | 7.59 | 7.59 | 7.43 | qfq | 3,384,200 | 26,007,961 | -0.91% |
| 2024-08-08 | 7.64 | 7.73 | 7.54 | 7.66 | 7.50 | qfq | 3,210,000 | 24,519,960 | 0.00% |
| 2024-08-07 | 7.67 | 7.76 | 7.60 | 7.66 | 7.50 | qfq | 3,897,500 | 29,898,959 | -0.65% |
| 2024-08-06 | 7.55 | 7.73 | 7.50 | 7.71 | 7.55 | qfq | 4,323,200 | 33,084,940 | 3.07% |
| 2024-08-05 | 7.61 | 7.76 | 7.46 | 7.48 | 7.33 | qfq | 4,902,778 | 37,369,815 | -1.97% |
| 2024-08-02 | 7.65 | 7.78 | 7.60 | 7.63 | 7.47 | qfq | 3,332,394 | 25,611,819 | -1.04% |
| 2024-08-01 | 7.79 | 7.86 | 7.67 | 7.71 | 7.55 | qfq | 4,424,800 | 34,227,552 | -1.03% |
| 2024-07-31 | 7.50 | 7.80 | 7.43 | 7.79 | 7.63 | qfq | 5,752,104 | 44,065,312 | 3.73% |
| 2024-07-30 | 7.36 | 7.51 | 7.34 | 7.51 | 7.36 | qfq | 3,638,894 | 27,061,118 | 1.62% |
| 2024-07-29 | 7.36 | 7.43 | 7.23 | 7.39 | 7.24 | qfq | 3,972,764 | 29,133,556 | -0.27% |
| 2024-07-26 | 7.39 | 7.47 | 7.33 | 7.41 | 7.26 | qfq | 4,454,594 | 32,946,027 | 0.68% |
| 2024-07-25 | 7.13 | 7.50 | 7.09 | 7.36 | 7.21 | qfq | 6,169,300 | 45,161,326 | 3.37% |
| 2024-07-24 | 7.24 | 7.33 | 7.11 | 7.12 | 6.97 | qfq | 4,707,400 | 33,787,031 | -2.06% |
| 2024-07-23 | 7.40 | 7.52 | 7.27 | 7.27 | 7.12 | qfq | 3,958,920 | 29,320,769 | -1.76% |
| 2024-07-22 | 7.36 | 7.47 | 7.32 | 7.40 | 7.25 | qfq | 3,614,000 | 26,704,697 | 0.41% |
| 2024-07-19 | 7.23 | 7.40 | 7.15 | 7.37 | 7.22 | qfq | 3,807,020 | 27,765,153 | 1.52% |
| 2024-07-18 | 7.21 | 7.30 | 7.04 | 7.26 | 7.11 | qfq | 4,000,600 | 28,723,516 | 0.55% |
| 2024-07-17 | 7.22 | 7.35 | 7.20 | 7.22 | 7.07 | qfq | 4,151,100 | 30,195,167 | 0.00% |
| 2024-07-16 | 7.15 | 7.29 | 7.13 | 7.22 | 7.07 | qfq | 3,878,320 | 27,909,585 | 0.14% |
| 2024-07-15 | 7.42 | 7.46 | 7.19 | 7.21 | 7.06 | qfq | 4,744,500 | 34,496,304 | -3.35% |
| 2024-07-12 | 7.44 | 7.59 | 7.40 | 7.46 | 7.31 | qfq | 5,435,082 | 40,709,842 | 0.81% |
| 2024-07-11 | 7.30 | 7.52 | 7.23 | 7.40 | 7.25 | qfq | 8,529,082 | 62,828,862 | 3.21% |
| 2024-07-10 | 7.30 | 7.43 | 7.04 | 7.17 | 7.02 | qfq | 7,129,346 | 51,522,834 | -2.58% |
| 2024-07-09 | 7.34 | 7.41 | 7.16 | 7.36 | 7.21 | qfq | 4,067,629 | 29,681,639 | 0.27% |
| 2024-07-08 | 7.63 | 7.64 | 7.32 | 7.34 | 7.19 | qfq | 5,801,900 | 43,172,415 | -4.43% |
| 2024-07-05 | 7.46 | 7.73 | 7.46 | 7.68 | 7.52 | qfq | 7,206,600 | 55,107,666 | 2.54% |
| 2024-07-04 | 7.75 | 7.80 | 7.48 | 7.49 | 7.34 | qfq | 4,616,800 | 34,980,173 | -3.35% |
| 2024-07-03 | 7.76 | 7.86 | 7.73 | 7.75 | 7.59 | qfq | 3,341,600 | 26,036,852 | -0.51% |
| 2024-07-02 | 7.94 | 7.98 | 7.76 | 7.79 | 7.63 | qfq | 4,410,900 | 34,595,825 | -1.39% |
| 2024-07-01 | 7.90 | 8.02 | 7.80 | 7.90 | 7.74 | qfq | 4,783,718 | 37,790,555 | 0.51% |
| 2024-06-28 | 7.90 | 8.07 | 7.85 | 7.86 | 7.70 | qfq | 3,770,800 | 30,095,114 | -0.51% |
| 2024-06-27 | 7.96 | 8.08 | 7.88 | 7.90 | 7.74 | qfq | 4,748,100 | 37,819,380 | -1.00% |
| 2024-06-26 | 7.80 | 8.01 | 7.65 | 7.98 | 7.82 | qfq | 6,306,100 | 49,279,674 | 2.70% |
| 2024-06-25 | 7.80 | 7.90 | 7.68 | 7.77 | 7.61 | qfq | 5,607,700 | 43,525,666 | -0.89% |
| 2024-06-24 | 8.06 | 8.07 | 7.78 | 7.84 | 7.68 | qfq | 7,142,760 | 56,532,297 | -3.57% |
| 2024-06-21 | 7.97 | 8.20 | 7.92 | 8.13 | 7.96 | qfq | 6,688,683 | 53,988,910 | 1.75% |
| 2024-06-20 | 8.36 | 8.39 | 7.96 | 7.99 | 7.83 | qfq | 6,700,900 | 54,197,025 | -4.31% |
| 2024-06-19 | 8.45 | 8.52 | 8.30 | 8.35 | 8.18 | qfq | 4,318,820 | 36,149,123 | -1.30% |
| 2024-06-18 | 8.52 | 8.62 | 8.42 | 8.46 | 8.29 | qfq | 4,432,417 | 37,774,618 | -0.59% |
| 2024-06-17 | 8.64 | 8.69 | 8.50 | 8.51 | 8.34 | qfq | 3,533,900 | 30,296,165 | -1.96% |
| 2024-06-14 | 8.56 | 8.74 | 8.54 | 8.68 | 8.50 | qfq | 4,569,800 | 39,512,727 | 0.12% |
| 2024-06-13 | 8.74 | 8.84 | 8.60 | 8.67 | 8.49 | qfq | 3,835,500 | 33,330,927 | -0.80% |
| 2024-06-12 | 8.70 | 8.79 | 8.61 | 8.74 | 8.56 | qfq | 4,166,855 | 36,375,482 | 0.58% |
| 2024-06-11 | 8.50 | 8.74 | 8.26 | 8.69 | 8.51 | qfq | 7,395,120 | 63,335,746 | 2.12% |
| 2024-06-07 | 8.55 | 8.75 | 8.40 | 8.51 | 8.34 | qfq | 8,830,600 | 75,798,583 | -0.58% |
| 2024-06-06 | 9.10 | 9.20 | 8.41 | 8.56 | 8.39 | qfq | 10,353,800 | 90,174,735 | -5.93% |
| 2024-06-05 | 9.17 | 9.28 | 9.07 | 9.10 | 8.91 | qfq | 5,034,300 | 46,225,382 | -1.62% |
| 2024-06-04 | 9.19 | 9.31 | 9.01 | 9.25 | 9.06 | qfq | 7,065,958 | 64,824,873 | 0.33% |
| 2024-06-03 | 9.49 | 9.55 | 9.09 | 9.22 | 9.03 | qfq | 9,476,620 | 87,442,778 | -2.74% |
| 2024-05-31 | 9.66 | 9.76 | 9.44 | 9.48 | 9.29 | qfq | 9,773,300 | 93,373,657 | -1.96% |
| 2024-05-30 | 9.85 | 10.09 | 9.52 | 9.67 | 9.47 | qfq | 14,786,236 | 143,335,811 | -0.82% |
| 2024-05-29 | 9.62 | 10.38 | 9.62 | 9.75 | 9.55 | qfq | 19,730,100 | 197,868,499 | 0.62% |
| 2024-05-28 | 9.85 | 9.95 | 9.66 | 9.69 | 9.49 | qfq | 8,870,200 | 86,513,098 | -2.12% |
| 2024-05-27 | 9.96 | 9.99 | 9.55 | 9.90 | 9.70 | qfq | 16,945,167 | 165,538,584 | -1.49% |
| 2024-05-24 | 10.55 | 10.72 | 10.04 | 10.05 | 9.84 | qfq | 27,244,884 | 280,471,157 | -5.63% |
| 2024-05-23 | 10.19 | 10.66 | 9.86 | 10.65 | 10.43 | qfq | 27,026,519 | 278,929,555 | 4.93% |
| 2024-05-22 | 9.63 | 10.24 | 9.62 | 10.15 | 9.94 | qfq | 13,816,050 | 137,851,979 | 5.73% |
| 2024-05-21 | 9.82 | 9.85 | 9.51 | 9.60 | 9.40 | qfq | 5,366,450 | 51,700,306 | -2.24% |
| 2024-05-20 | 9.93 | 10.05 | 9.75 | 9.82 | 9.62 | qfq | 6,420,200 | 63,447,238 | -1.21% |
| 2024-05-17 | 9.80 | 9.95 | 9.59 | 9.94 | 9.74 | qfq | 7,816,700 | 76,403,673 | 1.95% |
| 2024-05-16 | 9.62 | 9.82 | 9.58 | 9.75 | 9.55 | qfq | 4,674,200 | 45,507,064 | 1.77% |
| 2024-05-15 | 9.65 | 9.80 | 9.56 | 9.58 | 9.38 | qfq | 3,227,600 | 31,141,957 | -0.83% |
| 2024-05-14 | 9.53 | 9.86 | 9.53 | 9.66 | 9.46 | qfq | 4,525,000 | 43,896,818 | 0.84% |
| 2024-05-13 | 9.64 | 9.71 | 9.49 | 9.58 | 9.38 | qfq | 4,550,000 | 43,650,892 | -1.54% |
| 2024-05-10 | 9.91 | 9.97 | 9.57 | 9.73 | 9.53 | qfq | 5,978,200 | 58,104,318 | -2.11% |
| 2024-05-09 | 9.70 | 10.03 | 9.69 | 9.94 | 9.74 | qfq | 7,024,924 | 69,747,140 | 2.47% |
| 2024-05-08 | 9.83 | 9.97 | 9.69 | 9.70 | 9.50 | qfq | 6,621,120 | 64,878,552 | -1.42% |
| 2024-05-07 | 9.73 | 9.90 | 9.63 | 9.84 | 9.64 | qfq | 6,069,939 | 59,393,127 | 1.23% |
| 2024-05-06 | 9.48 | 9.83 | 9.48 | 9.72 | 9.52 | qfq | 7,602,350 | 73,608,336 | 2.75% |
| 2024-04-30 | 9.35 | 9.57 | 9.33 | 9.46 | 9.27 | qfq | 6,616,400 | 62,384,990 | 0.21% |
| 2024-04-29 | 9.08 | 9.67 | 8.98 | 9.44 | 9.25 | qfq | 9,484,100 | 88,883,301 | 5.12% |
| 2024-04-26 | 8.80 | 9.01 | 8.68 | 8.98 | 8.80 | qfq | 7,144,400 | 63,501,938 | 2.05% |
| 2024-04-25 | 8.65 | 8.93 | 8.63 | 8.80 | 8.62 | qfq | 5,268,373 | 46,359,813 | 0.80% |
| 2024-04-24 | 8.61 | 8.74 | 8.52 | 8.73 | 8.55 | qfq | 5,365,400 | 46,418,665 | 1.28% |
| 2024-04-23 | 8.50 | 8.74 | 8.48 | 8.62 | 8.44 | qfq | 6,311,150 | 54,445,085 | 0.94% |
| 2024-04-22 | 8.44 | 8.74 | 8.33 | 8.54 | 8.37 | qfq | 6,430,315 | 55,017,281 | 1.30% |
| 2024-04-19 | 8.54 | 8.61 | 8.32 | 8.43 | 8.26 | qfq | 5,883,415 | 49,717,307 | -1.98% |
| 2024-04-18 | 8.58 | 8.79 | 8.35 | 8.60 | 8.42 | qfq | 7,412,000 | 63,742,716 | 0.00% |
| 2024-04-17 | 8.10 | 8.67 | 8.09 | 8.60 | 8.42 | qfq | 9,912,951 | 83,735,392 | 7.50% |
| 2024-04-16 | 8.49 | 8.49 | 8.00 | 8.00 | 7.84 | qfq | 9,433,200 | 76,735,069 | -6.21% |
| 2024-04-15 | 8.95 | 9.11 | 8.37 | 8.53 | 8.36 | qfq | 10,143,900 | 87,686,496 | -4.48% |
| 2024-04-12 | 9.24 | 9.32 | 8.91 | 8.93 | 8.75 | qfq | 7,450,400 | 67,326,086 | -3.56% |
| 2024-04-11 | 9.23 | 9.42 | 9.01 | 9.26 | 9.07 | qfq | 7,316,062 | 67,456,740 | -0.32% |
| 2024-04-10 | 9.69 | 9.69 | 9.14 | 9.29 | 9.10 | qfq | 9,084,600 | 84,800,956 | -4.23% |
| 2024-04-09 | 9.35 | 9.75 | 9.34 | 9.70 | 9.50 | qfq | 8,452,860 | 81,168,404 | 3.97% |
| 2024-04-08 | 9.86 | 9.97 | 9.31 | 9.33 | 9.14 | qfq | 10,967,298 | 104,400,454 | -6.04% |
| 2024-04-03 | 10.10 | 10.17 | 9.85 | 9.93 | 9.73 | qfq | 6,173,000 | 61,543,839 | -2.17% |
| 2024-04-02 | 10.10 | 10.16 | 9.89 | 10.15 | 9.94 | qfq | 7,306,997 | 73,363,133 | 0.59% |
| 2024-04-01 | 9.60 | 10.09 | 9.60 | 10.09 | 9.88 | qfq | 10,054,938 | 99,914,311 | 5.32% |
| 2024-03-29 | 9.55 | 9.75 | 9.46 | 9.58 | 9.38 | qfq | 5,821,910 | 55,750,871 | 0.31% |
| 2024-03-28 | 9.32 | 9.72 | 9.30 | 9.55 | 9.35 | qfq | 7,420,311 | 70,916,538 | 2.14% |
| 2024-03-27 | 9.85 | 9.88 | 9.35 | 9.35 | 9.16 | qfq | 9,915,700 | 94,819,761 | -5.56% |
| 2024-03-26 | 9.80 | 9.95 | 9.59 | 9.90 | 9.70 | qfq | 9,525,400 | 93,403,572 | 1.02% |
| 2024-03-25 | 10.07 | 10.21 | 9.80 | 9.80 | 9.60 | qfq | 9,462,759 | 94,287,394 | -2.78% |
| 2024-03-22 | 10.36 | 10.40 | 9.99 | 10.08 | 9.87 | qfq | 10,998,039 | 111,367,346 | -3.08% |
| 2024-03-21 | 10.55 | 10.57 | 10.19 | 10.40 | 10.19 | qfq | 8,872,635 | 92,184,877 | -1.14% |
| 2024-03-20 | 10.38 | 10.56 | 10.32 | 10.52 | 10.31 | qfq | 8,065,639 | 84,422,306 | 1.35% |
| 2024-03-19 | 10.36 | 10.65 | 10.32 | 10.38 | 10.17 | qfq | 10,814,019 | 113,527,798 | -0.76% |
| 2024-03-18 | 10.46 | 10.55 | 10.20 | 10.46 | 10.25 | qfq | 13,443,070 | 139,255,112 | 1.06% |
| 2024-03-15 | 10.16 | 10.36 | 10.04 | 10.35 | 10.14 | qfq | 10,191,295 | 103,920,073 | 1.57% |
| 2024-03-14 | 10.34 | 10.40 | 10.02 | 10.19 | 9.98 | qfq | 8,926,160 | 91,065,290 | -1.36% |
| 2024-03-13 | 10.50 | 10.52 | 10.22 | 10.33 | 10.12 | qfq | 10,052,080 | 103,991,463 | -1.81% |
| 2024-03-12 | 10.17 | 10.59 | 10.13 | 10.52 | 10.31 | qfq | 18,048,200 | 187,842,131 | 4.06% |
| 2024-03-11 | 9.57 | 10.12 | 9.52 | 10.11 | 9.90 | qfq | 18,211,240 | 179,778,088 | 6.42% |
| 2024-03-08 | 9.34 | 9.83 | 9.27 | 9.50 | 9.31 | qfq | 16,085,458 | 152,961,976 | 2.59% |
| 2024-03-07 | 9.74 | 9.83 | 9.23 | 9.26 | 9.07 | qfq | 13,662,353 | 129,796,971 | -4.83% |
| 2024-03-06 | 9.71 | 10.09 | 9.62 | 9.73 | 9.53 | qfq | 15,308,920 | 150,438,495 | -0.10% |
| 2024-03-05 | 10.00 | 10.04 | 9.67 | 9.74 | 9.54 | qfq | 8,559,200 | 83,867,461 | -3.37% |
| 2024-03-04 | 10.32 | 10.43 | 9.95 | 10.08 | 9.87 | qfq | 8,671,251 | 87,434,205 | -2.33% |
| 2024-03-01 | 10.31 | 10.48 | 10.16 | 10.32 | 10.11 | qfq | 8,615,192 | 88,647,801 | -0.10% |
| 2024-02-29 | 9.89 | 10.33 | 9.85 | 10.33 | 10.12 | qfq | 11,959,200 | 121,058,968 | 3.92% |
| 2024-02-28 | 10.73 | 11.11 | 9.91 | 9.94 | 9.74 | qfq | 15,822,412 | 167,091,411 | -7.02% |
| 2024-02-27 | 10.27 | 10.69 | 10.23 | 10.69 | 10.47 | qfq | 8,868,900 | 93,171,420 | 3.69% |
| 2024-02-26 | 10.43 | 10.63 | 10.23 | 10.31 | 10.10 | qfq | 10,051,112 | 104,541,535 | -1.15% |
| 2024-02-23 | 10.08 | 10.45 | 10.03 | 10.43 | 10.22 | qfq | 12,841,700 | 131,348,879 | 3.68% |
| 2024-02-22 | 9.79 | 10.14 | 9.75 | 10.06 | 9.85 | qfq | 11,833,380 | 117,974,321 | 1.93% |
| 2024-02-21 | 9.47 | 10.17 | 9.33 | 9.87 | 9.67 | qfq | 22,186,461 | 218,300,721 | 2.81% |
| 2024-02-20 | 9.56 | 9.64 | 9.25 | 9.60 | 9.40 | qfq | 10,959,315 | 103,642,684 | -0.31% |
| 2024-02-19 | 9.93 | 9.98 | 9.40 | 9.63 | 9.43 | qfq | 15,356,723 | 148,287,432 | -2.43% |
| 2024-02-08 | 9.12 | 9.98 | 9.12 | 9.87 | 9.67 | qfq | 14,059,477 | 136,064,666 | 7.99% |
| 2024-02-07 | 9.09 | 9.44 | 8.94 | 9.14 | 8.95 | qfq | 9,728,383 | 89,314,526 | -0.11% |
| 2024-02-06 | 8.66 | 9.33 | 8.26 | 9.15 | 8.96 | qfq | 9,982,022 | 86,907,973 | 2.69% |
| 2024-02-05 | 9.73 | 9.83 | 8.91 | 8.91 | 8.73 | qfq | 9,239,950 | 84,263,476 | -10.00% |
| 2024-02-02 | 10.43 | 10.60 | 9.49 | 9.90 | 9.70 | qfq | 8,831,500 | 89,326,153 | -4.53% |
| 2024-02-01 | 10.44 | 10.77 | 10.20 | 10.37 | 10.16 | qfq | 7,625,300 | 79,757,504 | -1.61% |
| 2024-01-31 | 10.79 | 11.39 | 10.47 | 10.54 | 10.32 | qfq | 10,202,576 | 111,187,764 | -2.32% |
| 2024-01-30 | 11.47 | 11.48 | 10.75 | 10.79 | 10.57 | qfq | 8,695,278 | 96,287,200 | -6.01% |
| 2024-01-29 | 12.57 | 12.60 | 11.48 | 11.48 | 11.25 | qfq | 10,816,700 | 129,038,150 | -9.54% |
| 2024-01-26 | 12.60 | 13.41 | 12.51 | 12.69 | 12.43 | qfq | 9,929,280 | 127,617,227 | 0.71% |
| 2024-01-25 | 12.11 | 12.64 | 11.95 | 12.60 | 12.34 | qfq | 10,586,398 | 130,868,858 | 3.45% |
| 2024-01-24 | 12.29 | 12.65 | 11.69 | 12.18 | 11.93 | qfq | 12,391,450 | 150,375,745 | -0.90% |
| 2024-01-23 | 12.50 | 12.69 | 11.78 | 12.29 | 12.04 | qfq | 15,510,111 | 190,593,865 | -2.07% |
| 2024-01-22 | 13.30 | 13.50 | 12.40 | 12.55 | 12.29 | qfq | 18,161,016 | 232,452,273 | -7.17% |
| 2024-01-19 | 14.29 | 14.29 | 13.35 | 13.52 | 13.24 | qfq | 23,301,676 | 319,159,063 | -5.78% |
| 2024-01-18 | 13.77 | 14.85 | 13.77 | 14.35 | 14.06 | qfq | 31,388,504 | 446,915,194 | 4.36% |
| 2024-01-17 | 14.49 | 15.00 | 13.75 | 13.75 | 13.47 | qfq | 38,328,577 | 554,789,616 | -2.76% |
| 2024-01-16 | 12.83 | 14.14 | 12.71 | 14.14 | 13.85 | qfq | 22,855,379 | 317,912,946 | 10.04% |
| 2024-01-15 | 13.09 | 13.09 | 12.66 | 12.85 | 12.59 | qfq | 6,674,043 | 85,692,919 | -1.76% |
| 2024-01-12 | 12.89 | 13.44 | 12.80 | 13.08 | 12.81 | qfq | 11,649,061 | 152,922,511 | 1.55% |
| 2024-01-11 | 12.48 | 12.95 | 12.42 | 12.88 | 12.62 | qfq | 8,077,172 | 102,440,779 | 2.63% |
| 2024-01-10 | 12.49 | 12.77 | 12.25 | 12.55 | 12.29 | qfq | 5,578,048 | 70,070,317 | 0.08% |
| 2024-01-09 | 12.38 | 12.90 | 12.19 | 12.54 | 12.28 | qfq | 5,427,576 | 68,056,556 | 1.37% |
| 2024-01-08 | 12.60 | 12.77 | 12.35 | 12.37 | 12.12 | qfq | 3,188,364 | 39,895,341 | -1.43% |
| 2024-01-05 | 12.87 | 12.99 | 12.48 | 12.55 | 12.29 | qfq | 4,320,840 | 54,828,496 | -2.33% |
| 2024-01-04 | 13.00 | 13.08 | 12.68 | 12.85 | 12.59 | qfq | 3,410,420 | 43,742,953 | -1.38% |
| 2024-01-03 | 13.36 | 13.38 | 12.92 | 13.03 | 12.76 | qfq | 4,210,000 | 55,056,656 | -1.88% |
| 2024-01-02 | 13.74 | 13.81 | 13.22 | 13.28 | 13.01 | qfq | 5,194,237 | 69,680,611 | -2.42% |
| 2023-12-29 | 13.50 | 13.66 | 13.35 | 13.61 | 13.33 | qfq | 6,688,746 | 90,505,949 | 1.49% |
| 2023-12-28 | 12.70 | 13.60 | 12.67 | 13.41 | 13.14 | qfq | 7,313,385 | 97,163,260 | 5.01% |
| 2023-12-27 | 12.77 | 12.85 | 12.55 | 12.77 | 12.51 | qfq | 2,372,000 | 30,094,686 | -0.16% |
| 2023-12-26 | 12.86 | 12.86 | 12.63 | 12.79 | 12.53 | qfq | 2,002,200 | 25,531,876 | -0.16% |
| 2023-12-25 | 12.86 | 13.04 | 12.74 | 12.81 | 12.55 | qfq | 2,679,400 | 34,464,086 | -1.08% |
| 2023-12-22 | 13.05 | 13.18 | 12.67 | 12.95 | 12.69 | qfq | 4,773,360 | 61,703,352 | -0.99% |
| 2023-12-21 | 12.74 | 13.17 | 12.62 | 13.08 | 12.81 | qfq | 4,098,240 | 52,885,370 | 2.83% |
| 2023-12-20 | 12.82 | 13.02 | 12.70 | 12.72 | 12.46 | qfq | 1,929,255 | 24,774,593 | -1.24% |
| 2023-12-19 | 12.85 | 13.14 | 12.76 | 12.88 | 12.62 | qfq | 3,550,900 | 45,899,721 | 0.08% |
| 2023-12-18 | 13.13 | 13.13 | 12.79 | 12.87 | 12.61 | qfq | 2,841,001 | 36,751,061 | -2.13% |
| 2023-12-15 | 13.07 | 13.35 | 13.07 | 13.15 | 12.88 | qfq | 2,600,505 | 34,313,679 | 0.61% |
| 2023-12-14 | 13.13 | 13.30 | 13.04 | 13.07 | 12.80 | qfq | 2,420,790 | 31,797,532 | -0.08% |
| 2023-12-13 | 13.40 | 13.40 | 13.03 | 13.08 | 12.81 | qfq | 2,590,300 | 34,236,059 | -2.68% |
| 2023-12-12 | 13.34 | 13.56 | 13.28 | 13.44 | 13.17 | qfq | 2,860,101 | 38,263,355 | 0.45% |
| 2023-12-11 | 13.47 | 13.47 | 13.11 | 13.38 | 13.11 | qfq | 5,613,410 | 74,500,877 | -1.55% |
| 2023-12-08 | 13.69 | 13.77 | 13.30 | 13.59 | 13.31 | qfq | 6,929,312 | 93,590,049 | -0.73% |
| 2023-12-07 | 14.08 | 14.12 | 13.54 | 13.69 | 13.41 | qfq | 5,064,040 | 69,335,533 | -2.91% |
| 2023-12-06 | 14.16 | 14.35 | 14.05 | 14.10 | 13.81 | qfq | 2,673,460 | 37,932,475 | -0.91% |
| 2023-12-05 | 14.49 | 14.50 | 14.22 | 14.23 | 13.94 | qfq | 1,971,454 | 28,273,714 | -1.52% |
| 2023-12-04 | 14.82 | 14.82 | 14.30 | 14.45 | 14.15 | qfq | 3,081,420 | 44,597,749 | -1.77% |
| 2023-12-01 | 14.76 | 14.87 | 14.60 | 14.71 | 14.41 | qfq | 2,020,840 | 29,728,706 | -0.27% |
| 2023-11-30 | 15.00 | 15.04 | 14.67 | 14.75 | 14.45 | qfq | 1,728,540 | 25,612,863 | -1.27% |
| 2023-11-29 | 15.13 | 15.14 | 14.80 | 14.94 | 14.63 | qfq | 2,089,100 | 31,154,139 | -1.26% |
| 2023-11-28 | 15.10 | 15.18 | 14.89 | 15.13 | 14.82 | qfq | 1,905,749 | 28,689,458 | 0.40% |
| 2023-11-27 | 15.14 | 15.20 | 14.87 | 15.07 | 14.76 | qfq | 1,923,019 | 28,855,095 | -0.99% |
| 2023-11-24 | 15.62 | 15.65 | 15.18 | 15.22 | 14.91 | qfq | 1,747,900 | 26,789,004 | -1.74% |
| 2023-11-23 | 15.40 | 15.68 | 15.40 | 15.49 | 15.17 | qfq | 2,241,120 | 34,755,350 | 0.06% |
| 2023-11-22 | 15.95 | 16.04 | 15.48 | 15.48 | 15.16 | qfq | 2,355,600 | 36,911,111 | -2.64% |
| 2023-11-21 | 15.86 | 16.23 | 15.73 | 15.90 | 15.58 | qfq | 4,496,842 | 71,971,205 | 0.38% |
| 2023-11-20 | 16.04 | 16.04 | 14.98 | 15.84 | 15.52 | qfq | 4,772,461 | 73,937,114 | -1.55% |
| 2023-11-17 | 16.68 | 16.71 | 16.07 | 16.09 | 15.76 | qfq | 4,258,265 | 69,388,483 | -3.59% |
| 2023-11-16 | 17.00 | 17.04 | 16.60 | 16.69 | 16.35 | qfq | 1,561,700 | 26,156,803 | -1.71% |
| 2023-11-15 | 17.10 | 17.25 | 16.97 | 16.98 | 16.63 | qfq | 2,041,560 | 34,931,104 | 0.06% |
| 2023-11-14 | 16.85 | 17.19 | 16.70 | 16.97 | 16.62 | qfq | 2,177,376 | 36,832,666 | 0.95% |
| 2023-11-13 | 16.62 | 16.81 | 16.46 | 16.81 | 16.47 | qfq | 1,396,572 | 23,247,597 | 1.63% |
| 2023-11-10 | 16.61 | 16.75 | 16.38 | 16.54 | 16.20 | qfq | 927,152 | 15,288,296 | -0.60% |
| 2023-11-09 | 16.60 | 16.90 | 16.56 | 16.64 | 16.30 | qfq | 2,252,620 | 37,638,201 | 0.12% |
| 2023-11-08 | 16.50 | 16.64 | 16.40 | 16.62 | 16.28 | qfq | 1,763,780 | 29,167,252 | 0.54% |
| 2023-11-07 | 16.88 | 16.88 | 16.32 | 16.53 | 16.19 | qfq | 2,047,070 | 33,715,116 | -2.13% |
| 2023-11-06 | 16.45 | 16.90 | 16.43 | 16.89 | 16.54 | qfq | 1,928,160 | 32,365,926 | 2.74% |
| 2023-11-03 | 16.20 | 16.54 | 16.11 | 16.44 | 16.10 | qfq | 1,465,822 | 24,058,579 | 1.36% |
| 2023-11-02 | 16.50 | 16.50 | 16.02 | 16.22 | 15.89 | qfq | 2,052,961 | 33,289,369 | -1.22% |
| 2023-11-01 | 16.67 | 16.69 | 16.36 | 16.42 | 16.08 | qfq | 1,361,200 | 22,441,470 | -1.68% |
| 2023-10-31 | 16.90 | 17.00 | 16.38 | 16.70 | 16.36 | qfq | 1,966,000 | 32,660,474 | -1.88% |
| 2023-10-30 | 17.00 | 17.09 | 16.72 | 17.02 | 16.67 | qfq | 1,194,000 | 20,242,379 | -0.12% |
| 2023-10-27 | 16.55 | 17.10 | 16.20 | 17.04 | 16.69 | qfq | 1,719,220 | 28,877,206 | 1.91% |
| 2023-10-26 | 17.32 | 17.32 | 16.61 | 16.72 | 16.38 | qfq | 1,617,610 | 27,132,663 | -2.62% |
| 2023-10-25 | 17.28 | 17.47 | 17.00 | 17.17 | 16.82 | qfq | 1,770,923 | 30,559,682 | 2.26% |
| 2023-10-24 | 16.51 | 16.90 | 16.39 | 16.79 | 16.45 | qfq | 2,220,031 | 37,026,311 | 2.69% |
| 2023-10-23 | 17.08 | 17.12 | 16.25 | 16.35 | 16.02 | qfq | 1,853,460 | 30,771,369 | -4.55% |
| 2023-10-20 | 17.09 | 17.45 | 17.00 | 17.13 | 16.78 | qfq | 1,279,260 | 21,966,034 | 0.00% |
| 2023-10-19 | 17.06 | 17.45 | 17.06 | 17.13 | 16.78 | qfq | 1,045,249 | 18,035,750 | -0.35% |
| 2023-10-18 | 17.35 | 17.43 | 17.00 | 17.19 | 16.84 | qfq | 1,324,889 | 22,829,275 | -1.38% |
| 2023-10-17 | 17.80 | 17.80 | 17.19 | 17.43 | 17.07 | qfq | 1,906,563 | 33,194,562 | -1.53% |
| 2023-10-16 | 18.07 | 18.07 | 17.62 | 17.70 | 17.34 | qfq | 1,324,960 | 23,566,349 | -2.05% |
| 2023-10-13 | 18.28 | 18.28 | 18.00 | 18.07 | 17.70 | qfq | 717,360 | 12,964,223 | -1.26% |
| 2023-10-12 | 18.42 | 18.49 | 18.14 | 18.30 | 17.93 | qfq | 1,055,880 | 19,319,994 | -0.11% |
| 2023-10-11 | 18.44 | 18.62 | 18.31 | 18.32 | 17.95 | qfq | 1,167,300 | 21,521,633 | -0.33% |
| 2023-10-10 | 18.78 | 18.78 | 18.29 | 18.38 | 18.00 | qfq | 1,100,520 | 20,325,000 | -1.02% |
| 2023-10-09 | 18.63 | 18.75 | 18.47 | 18.57 | 18.19 | qfq | 1,173,300 | 21,785,713 | -0.70% |
| 2023-09-28 | 18.57 | 18.78 | 18.50 | 18.70 | 18.32 | qfq | 1,405,400 | 26,217,339 | 0.11% |
| 2023-09-27 | 18.06 | 18.90 | 18.06 | 18.68 | 18.30 | qfq | 2,074,151 | 38,666,861 | 2.75% |
| 2023-09-26 | 18.43 | 18.58 | 17.97 | 18.18 | 17.81 | qfq | 1,373,615 | 24,996,888 | 0.44% |
| 2023-09-25 | 18.44 | 18.44 | 18.05 | 18.10 | 17.73 | qfq | 966,800 | 17,570,868 | -1.84% |
| 2023-09-22 | 17.70 | 18.45 | 17.67 | 18.44 | 18.06 | qfq | 1,380,038 | 24,957,000 | 3.54% |
| 2023-09-21 | 17.89 | 18.01 | 17.76 | 17.81 | 17.45 | qfq | 675,848 | 12,095,071 | -0.45% |
| 2023-09-20 | 18.12 | 18.23 | 17.83 | 17.89 | 17.52 | qfq | 848,570 | 15,234,356 | -1.32% |
| 2023-09-19 | 18.28 | 18.28 | 17.91 | 18.13 | 17.76 | qfq | 1,056,668 | 19,095,021 | -0.71% |
| 2023-09-18 | 18.10 | 18.43 | 17.72 | 18.26 | 17.89 | qfq | 2,081,390 | 37,655,380 | -1.14% |
| 2023-09-15 | 18.35 | 18.67 | 18.26 | 18.47 | 18.09 | qfq | 1,877,100 | 34,620,217 | 0.60% |
| 2023-09-14 | 18.88 | 18.88 | 18.30 | 18.36 | 17.98 | qfq | 1,209,507 | 22,373,169 | -2.34% |
| 2023-09-13 | 19.19 | 19.37 | 18.78 | 18.80 | 18.42 | qfq | 1,168,400 | 22,148,278 | -1.57% |
| 2023-09-12 | 19.10 | 19.29 | 18.97 | 19.10 | 18.71 | qfq | 808,920 | 15,492,971 | 0.00% |
| 2023-09-11 | 19.39 | 19.39 | 18.84 | 19.10 | 18.71 | qfq | 1,660,768 | 31,634,117 | -1.14% |
| 2023-09-08 | 19.32 | 19.55 | 19.30 | 19.32 | 18.93 | qfq | 787,200 | 15,290,206 | -1.08% |
| 2023-09-07 | 19.97 | 20.10 | 19.53 | 19.53 | 19.13 | qfq | 1,315,800 | 25,960,199 | -2.50% |
| 2023-09-06 | 20.15 | 20.20 | 19.92 | 20.03 | 19.62 | qfq | 989,364 | 19,820,858 | -1.18% |
| 2023-09-05 | 20.30 | 20.55 | 19.90 | 20.27 | 19.86 | qfq | 1,639,500 | 33,082,978 | -0.20% |
| 2023-09-04 | 20.12 | 20.38 | 19.95 | 20.31 | 19.90 | qfq | 1,223,100 | 24,725,776 | 1.40% |
| 2023-09-01 | 19.93 | 20.25 | 19.83 | 20.03 | 19.62 | qfq | 1,621,800 | 32,532,987 | 0.45% |
| 2023-08-31 | 20.42 | 20.50 | 19.91 | 19.94 | 19.53 | qfq | 1,006,228 | 20,184,570 | -1.09% |
| 2023-08-30 | 20.28 | 20.49 | 20.15 | 20.16 | 19.75 | qfq | 870,600 | 17,659,303 | -0.74% |
| 2023-08-29 | 19.85 | 20.35 | 19.66 | 20.31 | 19.90 | qfq | 1,066,197 | 21,421,774 | 2.78% |
| 2023-08-28 | 20.63 | 20.94 | 19.71 | 19.76 | 19.36 | qfq | 1,290,976 | 25,972,234 | 0.25% |
| 2023-08-25 | 19.83 | 20.05 | 19.65 | 19.71 | 19.31 | qfq | 869,821 | 17,261,947 | -1.00% |
| 2023-08-24 | 20.21 | 20.30 | 19.86 | 19.91 | 19.45 | qfq | 1,205,765 | 24,203,276 | -0.95% |
| 2023-08-23 | 20.65 | 20.65 | 20.01 | 20.10 | 19.64 | qfq | 998,515 | 20,254,343 | -1.95% |
| 2023-08-22 | 20.74 | 20.83 | 20.20 | 20.50 | 20.03 | qfq | 1,028,466 | 21,075,341 | -0.97% |
| 2023-08-21 | 20.86 | 21.21 | 20.70 | 20.70 | 20.23 | qfq | 786,200 | 16,431,359 | -1.48% |
| 2023-08-18 | 21.31 | 21.56 | 21.00 | 21.01 | 20.53 | qfq | 771,928 | 16,372,906 | -1.68% |
| 2023-08-17 | 21.60 | 21.60 | 20.88 | 21.37 | 20.88 | qfq | 826,725 | 17,463,775 | 0.56% |
| 2023-08-16 | 21.35 | 21.55 | 21.22 | 21.25 | 20.76 | qfq | 563,900 | 12,047,157 | -0.75% |
| 2023-08-15 | 21.85 | 21.91 | 21.18 | 21.41 | 20.92 | qfq | 999,376 | 21,398,457 | -1.79% |
| 2023-08-14 | 21.64 | 21.94 | 21.29 | 21.80 | 21.30 | qfq | 1,067,700 | 23,001,495 | 0.09% |
| 2023-08-11 | 22.40 | 22.40 | 21.75 | 21.78 | 21.28 | qfq | 694,800 | 15,284,997 | -2.11% |
| 2023-08-10 | 22.31 | 22.46 | 22.02 | 22.25 | 21.74 | qfq | 1,008,000 | 22,396,061 | -0.45% |
| 2023-08-09 | 22.37 | 22.53 | 22.15 | 22.35 | 21.84 | qfq | 640,900 | 14,338,462 | -0.22% |
| 2023-08-08 | 22.30 | 22.49 | 21.97 | 22.40 | 21.89 | qfq | 1,412,660 | 31,364,014 | 0.40% |
| 2023-08-07 | 22.52 | 22.61 | 22.16 | 22.31 | 21.80 | qfq | 924,000 | 20,596,489 | -0.98% |
| 2023-08-04 | 22.79 | 22.94 | 22.48 | 22.53 | 22.01 | qfq | 1,046,420 | 23,702,389 | -0.84% |
| 2023-08-03 | 22.67 | 22.79 | 22.40 | 22.72 | 22.20 | qfq | 1,132,913 | 25,629,875 | 0.22% |
| 2023-08-02 | 22.85 | 23.05 | 22.51 | 22.67 | 22.15 | qfq | 1,307,640 | 29,716,626 | -0.18% |
| 2023-08-01 | 22.97 | 23.16 | 22.62 | 22.71 | 22.19 | qfq | 1,694,057 | 38,737,760 | 0.18% |
| 2023-07-31 | 22.75 | 23.00 | 22.56 | 22.67 | 22.15 | qfq | 1,732,100 | 39,407,526 | 0.49% |
| 2023-07-28 | 22.72 | 22.72 | 22.12 | 22.56 | 22.04 | qfq | 3,255,817 | 72,858,748 | 0.13% |
| 2023-07-27 | 22.21 | 22.75 | 22.00 | 22.53 | 22.01 | qfq | 2,896,257 | 65,125,445 | 0.22% |
| 2023-07-26 | 21.56 | 22.52 | 21.47 | 22.48 | 21.97 | qfq | 4,280,640 | 95,148,311 | 4.27% |
| 2023-07-25 | 21.04 | 22.18 | 20.96 | 21.56 | 21.07 | qfq | 2,452,340 | 52,997,543 | 3.26% |
| 2023-07-24 | 20.97 | 21.09 | 20.85 | 20.88 | 20.40 | qfq | 747,542 | 15,647,757 | -0.33% |
| 2023-07-21 | 21.01 | 21.17 | 20.73 | 20.95 | 20.47 | qfq | 1,332,020 | 27,877,986 | 0.29% |
| 2023-07-20 | 21.00 | 21.19 | 20.86 | 20.89 | 20.41 | qfq | 1,154,241 | 24,266,294 | -0.24% |
| 2023-07-19 | 21.10 | 21.29 | 20.78 | 20.94 | 20.46 | qfq | 724,010 | 15,178,531 | -0.14% |
| 2023-07-18 | 20.74 | 21.14 | 20.46 | 20.97 | 20.49 | qfq | 947,321 | 19,794,289 | 1.16% |
| 2023-07-17 | 20.57 | 20.75 | 20.44 | 20.73 | 20.26 | qfq | 971,600 | 20,007,318 | -0.10% |