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
皇马科技603181.SH
最近收盘价12.532026-07-17
最近交易日2026-07-17
成交量（股）12,366,884
成交额（元）156,779,681
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.225 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.15 | — | — | — | 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 | 12.60 | 13.03 | 12.30 | 12.53 | 12.53 | qfq | 12,366,884 | 156,779,681 | -0.87% |
| 2026-07-16 | 13.06 | 13.06 | 12.51 | 12.64 | 12.64 | qfq | 9,168,160 | 117,116,969 | -3.51% |
| 2026-07-15 | 13.20 | 13.23 | 12.93 | 13.10 | 13.10 | qfq | 5,997,162 | 78,469,848 | -0.53% |
| 2026-07-14 | 12.89 | 13.21 | 12.75 | 13.17 | 13.17 | qfq | 7,559,307 | 98,230,980 | 1.23% |
| 2026-07-13 | 13.84 | 13.87 | 12.92 | 13.01 | 13.01 | qfq | 11,355,183 | 150,211,878 | -6.20% |
| 2026-07-10 | 14.00 | 14.28 | 13.81 | 13.87 | 13.87 | qfq | 10,250,320 | 144,080,826 | -1.56% |
| 2026-07-09 | 14.45 | 14.50 | 13.50 | 14.09 | 14.09 | qfq | 17,122,256 | 237,886,971 | -2.76% |
| 2026-07-08 | 15.50 | 15.80 | 14.28 | 14.49 | 14.49 | qfq | 13,967,300 | 206,520,327 | -7.23% |
| 2026-07-07 | 15.80 | 16.12 | 15.46 | 15.62 | 15.62 | qfq | 8,794,894 | 138,009,554 | -0.64% |
| 2026-07-06 | 15.89 | 16.18 | 15.61 | 15.72 | 15.72 | qfq | 11,324,825 | 179,922,532 | -1.07% |
| 2026-07-03 | 16.51 | 16.65 | 15.86 | 15.89 | 15.89 | qfq | 12,573,633 | 202,445,564 | -3.99% |
| 2026-07-02 | 16.36 | 17.02 | 16.02 | 16.55 | 16.55 | qfq | 13,942,780 | 233,009,135 | 0.98% |
| 2026-07-01 | 16.16 | 16.79 | 16.02 | 16.39 | 16.39 | qfq | 11,912,086 | 195,572,696 | 1.05% |
| 2026-06-30 | 16.18 | 16.31 | 15.80 | 16.22 | 16.22 | qfq | 10,741,357 | 172,742,508 | 0.25% |
| 2026-06-29 | 16.40 | 16.76 | 15.80 | 16.18 | 16.18 | qfq | 13,750,848 | 222,340,352 | -1.46% |
| 2026-06-26 | 16.77 | 16.85 | 16.25 | 16.42 | 16.42 | qfq | 11,277,138 | 186,476,137 | -2.73% |
| 2026-06-25 | 16.75 | 17.08 | 16.51 | 16.88 | 16.88 | qfq | 14,759,609 | 247,654,581 | 0.78% |
| 2026-06-24 | 16.66 | 17.20 | 16.59 | 16.75 | 16.75 | qfq | 13,707,735 | 230,231,701 | -0.65% |
| 2026-06-23 | 16.61 | 17.15 | 16.38 | 16.86 | 16.86 | qfq | 21,844,945 | 367,677,524 | 2.43% |
| 2026-06-22 | 15.78 | 16.64 | 15.72 | 16.46 | 16.46 | qfq | 25,406,747 | 414,773,376 | 6.95% |
| 2026-06-18 | 15.76 | 16.06 | 15.34 | 15.39 | 15.39 | qfq | 15,912,594 | 248,180,898 | -2.10% |
| 2026-06-17 | 16.18 | 16.24 | 15.58 | 15.72 | 15.72 | qfq | 15,673,830 | 248,234,343 | -4.15% |
| 2026-06-16 | 15.48 | 16.54 | 15.41 | 16.40 | 16.40 | qfq | 22,526,872 | 360,211,929 | 5.67% |
| 2026-06-15 | 15.40 | 15.75 | 15.15 | 15.52 | 15.52 | qfq | 11,544,813 | 178,544,866 | 0.84% |
| 2026-06-12 | 14.43 | 15.71 | 14.21 | 15.39 | 15.39 | qfq | 19,313,840 | 290,720,460 | 6.73% |
| 2026-06-11 | 14.30 | 14.89 | 14.20 | 14.42 | 14.42 | qfq | 8,867,015 | 128,590,644 | 1.34% |
| 2026-06-10 | 13.90 | 14.41 | 13.90 | 14.23 | 14.23 | qfq | 6,753,115 | 95,875,183 | 1.21% |
| 2026-06-09 | 13.45 | 14.08 | 13.40 | 14.06 | 14.06 | qfq | 8,397,727 | 115,765,596 | 5.32% |
| 2026-06-08 | 13.28 | 13.65 | 12.96 | 13.35 | 13.35 | qfq | 6,960,010 | 92,693,090 | -1.11% |
| 2026-06-05 | 13.09 | 13.69 | 12.76 | 13.50 | 13.50 | qfq | 7,525,637 | 100,074,282 | 1.66% |
| 2026-06-04 | 13.71 | 13.74 | 13.20 | 13.28 | 13.06 | qfq | 4,352,633 | 58,324,368 | -3.77% |
| 2026-06-03 | 13.78 | 13.88 | 13.45 | 13.80 | 13.57 | qfq | 4,552,275 | 62,264,153 | 0.22% |
| 2026-06-02 | 14.15 | 14.25 | 13.63 | 13.77 | 13.54 | qfq | 5,800,304 | 80,012,135 | -3.23% |
| 2026-06-01 | 13.69 | 14.57 | 13.61 | 14.23 | 13.99 | qfq | 7,989,072 | 113,314,559 | 3.87% |
| 2026-05-29 | 14.22 | 14.31 | 13.63 | 13.70 | 13.47 | qfq | 6,691,700 | 92,467,052 | -3.59% |
| 2026-05-28 | 14.09 | 14.48 | 13.98 | 14.21 | 13.97 | qfq | 5,471,710 | 77,732,640 | 0.85% |
| 2026-05-27 | 14.91 | 14.91 | 14.03 | 14.09 | 13.85 | qfq | 9,559,769 | 137,558,191 | -5.69% |
| 2026-05-26 | 14.98 | 15.08 | 14.75 | 14.94 | 14.69 | qfq | 5,512,699 | 82,035,292 | -0.73% |
| 2026-05-25 | 15.20 | 15.37 | 14.88 | 15.05 | 14.80 | qfq | 8,034,219 | 121,367,354 | -1.31% |
| 2026-05-22 | 15.00 | 15.33 | 14.83 | 15.25 | 15.00 | qfq | 8,328,749 | 125,832,117 | 2.14% |
| 2026-05-21 | 15.21 | 15.34 | 14.82 | 14.93 | 14.68 | qfq | 10,187,552 | 153,547,003 | -2.48% |
| 2026-05-20 | 14.53 | 15.44 | 14.46 | 15.31 | 15.05 | qfq | 12,307,426 | 184,514,605 | 5.37% |
| 2026-05-19 | 14.66 | 14.72 | 14.25 | 14.53 | 14.29 | qfq | 6,793,039 | 98,102,302 | -1.09% |
| 2026-05-18 | 14.91 | 15.06 | 14.50 | 14.69 | 14.44 | qfq | 10,239,781 | 150,669,619 | -2.72% |
| 2026-05-15 | 14.85 | 15.43 | 14.84 | 15.10 | 14.85 | qfq | 11,278,656 | 170,523,213 | 1.75% |
| 2026-05-14 | 14.65 | 15.27 | 14.65 | 14.84 | 14.59 | qfq | 11,194,581 | 167,978,154 | 1.50% |
| 2026-05-13 | 14.29 | 14.68 | 14.28 | 14.62 | 14.38 | qfq | 4,868,275 | 70,808,558 | 1.60% |
| 2026-05-12 | 14.67 | 14.70 | 14.26 | 14.39 | 14.15 | qfq | 6,694,447 | 96,554,200 | -1.77% |
| 2026-05-11 | 15.09 | 15.09 | 14.60 | 14.65 | 14.41 | qfq | 9,827,496 | 144,992,171 | -2.66% |
| 2026-05-08 | 14.90 | 15.11 | 14.86 | 15.05 | 14.80 | qfq | 4,900,519 | 73,544,236 | 0.13% |
| 2026-05-07 | 15.27 | 15.32 | 14.87 | 15.03 | 14.78 | qfq | 9,009,292 | 135,462,562 | -1.51% |
| 2026-05-06 | 15.20 | 15.40 | 15.14 | 15.26 | 15.00 | qfq | 7,687,075 | 117,169,743 | 0.53% |
| 2026-04-30 | 15.74 | 15.78 | 15.15 | 15.18 | 14.93 | qfq | 9,112,169 | 139,797,132 | -3.50% |
| 2026-04-29 | 15.55 | 15.88 | 15.46 | 15.73 | 15.47 | qfq | 6,061,706 | 95,322,328 | 0.45% |
| 2026-04-28 | 15.95 | 16.20 | 15.62 | 15.66 | 15.40 | qfq | 6,154,545 | 97,269,234 | -1.20% |
| 2026-04-27 | 15.71 | 15.97 | 15.60 | 15.85 | 15.59 | qfq | 5,632,911 | 89,190,180 | 0.70% |
| 2026-04-24 | 15.57 | 15.90 | 15.38 | 15.74 | 15.48 | qfq | 8,331,830 | 130,939,910 | 1.03% |
| 2026-04-23 | 15.17 | 15.91 | 15.17 | 15.58 | 15.32 | qfq | 14,372,151 | 223,602,030 | 3.66% |
| 2026-04-22 | 15.02 | 15.29 | 14.95 | 15.03 | 14.78 | qfq | 5,530,424 | 83,386,491 | 0.13% |
| 2026-04-21 | 15.10 | 15.13 | 14.64 | 15.01 | 14.76 | qfq | 5,056,000 | 75,072,575 | -0.60% |
| 2026-04-20 | 15.02 | 15.24 | 15.00 | 15.10 | 14.85 | qfq | 3,515,831 | 53,156,475 | 0.53% |
| 2026-04-17 | 15.15 | 15.15 | 14.95 | 15.02 | 14.77 | qfq | 3,558,478 | 53,474,898 | -0.27% |
| 2026-04-16 | 15.00 | 15.15 | 14.94 | 15.06 | 14.81 | qfq | 3,074,720 | 46,267,721 | 0.47% |
| 2026-04-15 | 15.10 | 15.36 | 14.96 | 14.99 | 14.74 | qfq | 3,809,560 | 57,567,522 | -0.40% |
| 2026-04-14 | 15.09 | 15.09 | 14.81 | 15.05 | 14.80 | qfq | 3,336,426 | 49,798,844 | 0.87% |
| 2026-04-13 | 14.85 | 15.01 | 14.74 | 14.92 | 14.67 | qfq | 3,017,219 | 44,778,990 | 0.27% |
| 2026-04-10 | 14.88 | 15.12 | 14.85 | 14.88 | 14.63 | qfq | 3,466,341 | 51,983,824 | 0.34% |
| 2026-04-09 | 14.82 | 14.94 | 14.73 | 14.83 | 14.58 | qfq | 4,477,831 | 66,367,516 | -0.87% |
| 2026-04-08 | 14.88 | 15.01 | 14.65 | 14.96 | 14.71 | qfq | 4,810,764 | 71,491,607 | 3.10% |
| 2026-04-07 | 14.20 | 14.57 | 14.14 | 14.51 | 14.27 | qfq | 5,434,631 | 78,534,810 | 2.69% |
| 2026-04-03 | 14.33 | 14.44 | 14.04 | 14.13 | 13.89 | qfq | 3,846,581 | 54,375,248 | -1.40% |
| 2026-04-02 | 14.53 | 14.69 | 14.22 | 14.33 | 14.09 | qfq | 3,326,669 | 48,020,442 | -2.12% |
| 2026-04-01 | 14.40 | 14.70 | 14.38 | 14.64 | 14.40 | qfq | 4,527,365 | 65,616,437 | 3.46% |
| 2026-03-31 | 14.38 | 14.52 | 14.13 | 14.15 | 13.91 | qfq | 3,737,506 | 53,398,747 | -1.74% |
| 2026-03-30 | 14.63 | 14.80 | 14.34 | 14.40 | 14.16 | qfq | 7,103,725 | 103,009,787 | -2.51% |
| 2026-03-27 | 14.47 | 14.83 | 14.44 | 14.77 | 14.52 | qfq | 3,746,715 | 55,145,003 | 0.34% |
| 2026-03-26 | 14.68 | 15.07 | 14.57 | 14.72 | 14.47 | qfq | 5,317,991 | 78,849,919 | 0.68% |
| 2026-03-25 | 14.55 | 14.78 | 14.48 | 14.62 | 14.38 | qfq | 7,951,331 | 116,576,889 | 1.46% |
| 2026-03-24 | 14.45 | 14.57 | 13.95 | 14.41 | 14.17 | qfq | 7,211,313 | 102,300,260 | 0.07% |
| 2026-03-23 | 14.49 | 14.53 | 13.65 | 14.40 | 14.16 | qfq | 13,217,756 | 186,261,556 | -1.97% |
| 2026-03-20 | 15.10 | 15.22 | 14.66 | 14.69 | 14.44 | qfq | 5,360,193 | 80,120,855 | -2.72% |
| 2026-03-19 | 16.23 | 16.24 | 15.02 | 15.10 | 14.85 | qfq | 10,558,436 | 163,038,001 | -6.56% |
| 2026-03-18 | 16.40 | 16.60 | 16.00 | 16.16 | 15.89 | qfq | 6,822,213 | 110,697,775 | -1.46% |
| 2026-03-17 | 16.73 | 17.13 | 16.36 | 16.40 | 16.13 | qfq | 6,009,411 | 100,860,445 | -1.68% |
| 2026-03-16 | 16.50 | 16.75 | 16.25 | 16.68 | 16.40 | qfq | 6,751,200 | 111,367,315 | 0.85% |
| 2026-03-13 | 17.04 | 17.18 | 16.54 | 16.54 | 16.26 | qfq | 8,489,468 | 142,932,574 | -2.82% |
| 2026-03-12 | 17.49 | 17.52 | 16.99 | 17.02 | 16.74 | qfq | 7,266,700 | 125,213,127 | -2.46% |
| 2026-03-11 | 17.33 | 17.53 | 17.18 | 17.45 | 17.16 | qfq | 6,638,347 | 115,171,462 | 0.87% |
| 2026-03-10 | 17.03 | 17.65 | 17.03 | 17.30 | 17.01 | qfq | 7,867,605 | 137,020,259 | 1.11% |
| 2026-03-09 | 17.04 | 17.39 | 16.60 | 17.11 | 16.82 | qfq | 9,317,606 | 158,009,686 | -0.87% |
| 2026-03-06 | 16.63 | 17.45 | 16.51 | 17.26 | 16.97 | qfq | 11,249,088 | 193,143,027 | 3.98% |
| 2026-03-05 | 16.85 | 16.97 | 16.51 | 16.60 | 16.32 | qfq | 6,907,156 | 115,147,992 | -0.12% |
| 2026-03-04 | 16.56 | 17.02 | 16.46 | 16.62 | 16.34 | qfq | 6,242,044 | 104,524,478 | -0.42% |
| 2026-03-03 | 17.56 | 17.56 | 16.60 | 16.69 | 16.41 | qfq | 13,853,427 | 234,655,095 | -4.95% |
| 2026-03-02 | 17.30 | 17.66 | 16.98 | 17.56 | 17.27 | qfq | 12,667,213 | 219,927,356 | -0.17% |
| 2026-02-27 | 17.69 | 17.75 | 17.44 | 17.59 | 17.30 | qfq | 8,204,310 | 144,279,576 | -0.96% |
| 2026-02-26 | 17.50 | 17.90 | 17.37 | 17.76 | 17.46 | qfq | 11,117,250 | 196,268,795 | 0.97% |
| 2026-02-25 | 16.78 | 17.85 | 16.78 | 17.59 | 17.30 | qfq | 20,708,882 | 361,984,992 | 4.39% |
| 2026-02-24 | 16.66 | 16.95 | 16.28 | 16.85 | 16.57 | qfq | 11,997,403 | 199,648,717 | 1.14% |
| 2026-02-13 | 16.74 | 16.96 | 16.56 | 16.66 | 16.38 | qfq | 9,491,722 | 158,731,078 | -1.65% |
| 2026-02-12 | 16.32 | 17.40 | 16.17 | 16.94 | 16.66 | qfq | 20,407,105 | 346,182,922 | 3.42% |
| 2026-02-11 | 16.18 | 16.52 | 16.14 | 16.38 | 16.11 | qfq | 8,050,271 | 131,955,328 | 0.74% |
| 2026-02-10 | 16.27 | 16.44 | 16.12 | 16.26 | 15.99 | qfq | 7,422,678 | 120,998,830 | 0.18% |
| 2026-02-09 | 16.36 | 16.44 | 16.10 | 16.23 | 15.96 | qfq | 7,197,039 | 116,734,521 | 0.68% |
| 2026-02-06 | 15.91 | 16.45 | 15.73 | 16.12 | 15.85 | qfq | 8,926,153 | 144,814,806 | 0.75% |
| 2026-02-05 | 16.58 | 16.95 | 15.96 | 16.00 | 15.73 | qfq | 11,326,438 | 185,269,689 | -2.08% |
| 2026-02-04 | 16.06 | 16.60 | 16.04 | 16.34 | 16.07 | qfq | 8,943,802 | 146,569,015 | 1.05% |
| 2026-02-03 | 16.19 | 16.34 | 16.02 | 16.17 | 15.90 | qfq | 7,422,904 | 119,983,893 | 0.81% |
| 2026-02-02 | 16.61 | 16.90 | 16.02 | 16.04 | 15.77 | qfq | 11,949,133 | 196,562,598 | -4.01% |
| 2026-01-30 | 16.18 | 16.79 | 16.03 | 16.71 | 16.43 | qfq | 11,647,879 | 191,323,163 | 2.01% |
| 2026-01-29 | 16.53 | 16.99 | 16.38 | 16.38 | 16.11 | qfq | 15,393,911 | 257,146,316 | -0.12% |
| 2026-01-28 | 16.28 | 16.65 | 16.21 | 16.40 | 16.13 | qfq | 8,739,714 | 143,519,323 | 0.61% |
| 2026-01-27 | 16.20 | 16.33 | 15.76 | 16.30 | 16.03 | qfq | 11,248,672 | 180,398,973 | 0.25% |
| 2026-01-26 | 16.99 | 17.47 | 16.16 | 16.26 | 15.99 | qfq | 15,533,199 | 257,892,843 | -3.33% |
| 2026-01-23 | 16.55 | 16.85 | 16.54 | 16.82 | 16.54 | qfq | 9,446,478 | 158,147,966 | 1.33% |
| 2026-01-22 | 16.61 | 16.70 | 16.43 | 16.60 | 16.32 | qfq | 8,755,269 | 144,957,816 | -0.66% |
| 2026-01-21 | 16.31 | 16.87 | 16.16 | 16.71 | 16.43 | qfq | 13,898,084 | 229,957,444 | 1.40% |
| 2026-01-20 | 16.10 | 16.48 | 16.06 | 16.48 | 16.20 | qfq | 15,127,394 | 246,846,168 | 2.11% |
| 2026-01-19 | 15.88 | 16.17 | 15.80 | 16.14 | 15.87 | qfq | 10,533,947 | 168,639,068 | 1.64% |
| 2026-01-16 | 16.16 | 16.17 | 15.83 | 15.88 | 15.61 | qfq | 11,837,122 | 188,646,183 | -1.91% |
| 2026-01-15 | 15.49 | 16.21 | 15.37 | 16.19 | 15.92 | qfq | 21,374,894 | 339,363,800 | 3.92% |
| 2026-01-14 | 15.25 | 15.69 | 15.19 | 15.58 | 15.32 | qfq | 17,296,321 | 267,421,354 | 2.16% |
| 2026-01-13 | 15.68 | 15.68 | 15.23 | 15.25 | 15.00 | qfq | 12,459,958 | 191,988,996 | -2.68% |
| 2026-01-12 | 15.55 | 15.69 | 15.27 | 15.67 | 15.41 | qfq | 18,638,516 | 288,694,219 | 0.38% |
| 2026-01-09 | 15.40 | 16.09 | 15.32 | 15.61 | 15.35 | qfq | 26,626,797 | 419,294,434 | 3.24% |
| 2026-01-08 | 14.72 | 15.40 | 14.72 | 15.12 | 14.87 | qfq | 19,917,848 | 301,116,449 | 3.14% |
| 2026-01-07 | 14.95 | 14.96 | 14.62 | 14.66 | 14.41 | qfq | 10,557,650 | 155,676,765 | -1.08% |
| 2026-01-06 | 14.55 | 14.94 | 14.53 | 14.82 | 14.57 | qfq | 15,167,372 | 223,423,987 | 2.00% |
| 2026-01-05 | 14.31 | 14.59 | 14.29 | 14.53 | 14.29 | qfq | 10,399,584 | 150,408,823 | 1.68% |
| 2025-12-31 | 14.59 | 14.59 | 14.22 | 14.29 | 14.05 | qfq | 8,851,233 | 126,650,960 | -1.72% |
| 2025-12-30 | 14.38 | 14.55 | 14.26 | 14.54 | 14.30 | qfq | 7,117,035 | 102,844,843 | 0.48% |
| 2025-12-29 | 14.54 | 14.65 | 14.32 | 14.47 | 14.23 | qfq | 9,534,591 | 138,329,928 | -0.48% |
| 2025-12-26 | 14.59 | 14.63 | 14.41 | 14.54 | 14.30 | qfq | 9,885,179 | 143,618,344 | 0.21% |
| 2025-12-25 | 14.36 | 14.61 | 14.35 | 14.51 | 14.27 | qfq | 8,524,104 | 123,740,149 | 0.69% |
| 2025-12-24 | 14.31 | 14.46 | 14.20 | 14.41 | 14.17 | qfq | 5,293,479 | 76,105,037 | 0.91% |
| 2025-12-23 | 14.40 | 14.41 | 14.22 | 14.28 | 14.04 | qfq | 4,819,392 | 68,857,197 | -0.70% |
| 2025-12-22 | 14.40 | 14.49 | 14.30 | 14.38 | 14.14 | qfq | 7,043,600 | 101,319,434 | 0.00% |
| 2025-12-19 | 14.17 | 14.41 | 14.09 | 14.38 | 14.14 | qfq | 8,374,405 | 120,082,211 | 1.99% |
| 2025-12-18 | 14.08 | 14.50 | 14.06 | 14.10 | 13.86 | qfq | 7,220,011 | 103,054,778 | -0.63% |
| 2025-12-17 | 14.07 | 14.25 | 13.84 | 14.19 | 13.95 | qfq | 6,607,125 | 92,714,845 | 0.92% |
| 2025-12-16 | 14.25 | 14.25 | 13.92 | 14.06 | 13.82 | qfq | 6,315,325 | 88,903,242 | -1.19% |
| 2025-12-15 | 14.10 | 14.37 | 14.06 | 14.23 | 13.99 | qfq | 5,020,920 | 71,472,707 | 0.49% |
| 2025-12-12 | 14.05 | 14.27 | 14.03 | 14.16 | 13.92 | qfq | 5,505,372 | 78,038,775 | 0.57% |
| 2025-12-11 | 14.49 | 14.57 | 14.07 | 14.08 | 13.84 | qfq | 7,452,965 | 106,333,512 | -1.95% |
| 2025-12-10 | 14.14 | 14.39 | 14.14 | 14.36 | 14.12 | qfq | 6,177,791 | 88,159,014 | 1.27% |
| 2025-12-09 | 14.46 | 14.46 | 14.16 | 14.18 | 13.94 | qfq | 6,787,876 | 97,183,101 | -1.94% |
| 2025-12-08 | 14.33 | 14.55 | 14.33 | 14.46 | 14.22 | qfq | 8,937,007 | 129,133,984 | 1.05% |
| 2025-12-05 | 14.28 | 14.35 | 14.08 | 14.31 | 14.07 | qfq | 4,872,519 | 69,418,194 | 0.49% |
| 2025-12-04 | 14.18 | 14.32 | 14.03 | 14.24 | 14.00 | qfq | 6,305,316 | 89,343,995 | -0.07% |
| 2025-12-03 | 14.42 | 14.52 | 14.18 | 14.25 | 14.01 | qfq | 9,799,104 | 140,052,878 | -1.59% |
| 2025-12-02 | 14.67 | 14.67 | 14.40 | 14.48 | 14.24 | qfq | 7,094,500 | 102,657,711 | -1.30% |
| 2025-12-01 | 14.79 | 14.80 | 14.57 | 14.67 | 14.42 | qfq | 7,430,198 | 109,025,448 | -0.20% |
| 2025-11-28 | 14.50 | 14.78 | 14.41 | 14.70 | 14.45 | qfq | 7,282,138 | 106,275,358 | 1.45% |
| 2025-11-27 | 14.39 | 14.67 | 14.35 | 14.49 | 14.25 | qfq | 6,851,382 | 99,556,408 | 0.63% |
| 2025-11-26 | 14.40 | 14.67 | 14.38 | 14.40 | 14.16 | qfq | 8,377,131 | 121,579,540 | -0.35% |
| 2025-11-25 | 14.41 | 14.70 | 14.32 | 14.45 | 14.21 | qfq | 9,315,375 | 135,448,969 | 0.42% |
| 2025-11-24 | 14.33 | 14.58 | 14.25 | 14.39 | 14.15 | qfq | 15,008,424 | 215,549,077 | 0.35% |
| 2025-11-21 | 15.15 | 15.28 | 14.27 | 14.34 | 14.10 | qfq | 39,763,978 | 577,546,115 | -9.53% |
| 2025-11-20 | 16.52 | 17.03 | 15.82 | 15.85 | 15.59 | qfq | 40,975,860 | 684,436,514 | 2.39% |
| 2025-11-19 | 15.60 | 15.76 | 15.35 | 15.48 | 15.22 | qfq | 7,305,484 | 113,228,564 | -1.21% |
| 2025-11-18 | 16.10 | 16.16 | 15.58 | 15.67 | 15.41 | qfq | 9,447,246 | 148,796,913 | -3.09% |
| 2025-11-17 | 16.14 | 16.19 | 15.89 | 16.17 | 15.90 | qfq | 8,625,794 | 138,299,808 | 0.12% |
| 2025-11-14 | 16.38 | 16.67 | 16.14 | 16.15 | 15.88 | qfq | 9,219,694 | 151,293,241 | -1.70% |
| 2025-11-13 | 16.24 | 16.55 | 16.16 | 16.43 | 16.16 | qfq | 8,893,255 | 145,550,850 | 1.17% |
| 2025-11-12 | 17.12 | 17.12 | 16.19 | 16.24 | 15.97 | qfq | 15,116,484 | 249,893,730 | -5.03% |
| 2025-11-11 | 16.85 | 17.15 | 16.57 | 17.10 | 16.81 | qfq | 14,152,592 | 239,844,308 | 1.79% |
| 2025-11-10 | 16.80 | 16.95 | 16.48 | 16.80 | 16.52 | qfq | 13,921,770 | 232,815,205 | -0.59% |
| 2025-11-07 | 17.06 | 17.44 | 16.90 | 16.90 | 16.62 | qfq | 14,249,292 | 244,606,678 | -1.52% |
| 2025-11-06 | 18.20 | 18.25 | 17.15 | 17.16 | 16.87 | qfq | 26,886,759 | 468,340,513 | -6.64% |
| 2025-11-05 | 18.60 | 18.60 | 18.15 | 18.38 | 18.07 | qfq | 22,265,099 | 408,523,769 | -1.61% |
| 2025-11-04 | 17.72 | 18.88 | 17.58 | 18.68 | 18.37 | qfq | 32,153,869 | 589,315,810 | 4.24% |
| 2025-11-03 | 18.30 | 18.41 | 17.61 | 17.92 | 17.62 | qfq | 25,670,379 | 461,689,817 | -1.65% |
| 2025-10-31 | 17.19 | 18.53 | 17.15 | 18.22 | 17.92 | qfq | 31,189,406 | 557,555,482 | 6.43% |
| 2025-10-30 | 17.20 | 17.49 | 16.91 | 17.12 | 16.83 | qfq | 14,033,120 | 240,672,508 | -0.29% |
| 2025-10-29 | 16.83 | 17.73 | 16.83 | 17.17 | 16.88 | qfq | 17,481,430 | 302,151,842 | 1.48% |
| 2025-10-28 | 17.00 | 17.32 | 16.83 | 16.92 | 16.64 | qfq | 8,805,927 | 149,944,394 | -1.40% |
| 2025-10-27 | 17.10 | 17.50 | 16.97 | 17.16 | 16.87 | qfq | 11,070,826 | 190,381,654 | 0.59% |
| 2025-10-24 | 17.00 | 17.27 | 16.85 | 17.06 | 16.77 | qfq | 12,390,570 | 211,274,375 | -0.47% |
| 2025-10-23 | 16.98 | 17.16 | 16.24 | 17.14 | 16.85 | qfq | 17,482,491 | 291,058,600 | 1.06% |
| 2025-10-22 | 17.31 | 17.42 | 16.95 | 16.96 | 16.68 | qfq | 11,575,589 | 197,998,654 | -3.03% |
| 2025-10-21 | 17.08 | 17.55 | 16.90 | 17.49 | 17.20 | qfq | 16,571,426 | 286,749,199 | 2.58% |
| 2025-10-20 | 17.94 | 18.10 | 16.86 | 17.05 | 16.76 | qfq | 20,627,233 | 357,802,267 | -2.18% |
| 2025-10-17 | 18.50 | 18.54 | 17.39 | 17.43 | 17.14 | qfq | 24,811,562 | 443,063,425 | -6.29% |
| 2025-10-16 | 19.52 | 19.58 | 18.55 | 18.60 | 18.29 | qfq | 26,551,192 | 503,220,323 | -4.71% |
| 2025-10-15 | 19.49 | 19.75 | 19.19 | 19.52 | 19.19 | qfq | 16,898,860 | 328,410,890 | -0.10% |
| 2025-10-14 | 20.41 | 20.70 | 19.44 | 19.54 | 19.21 | qfq | 25,043,734 | 504,022,538 | -2.74% |
| 2025-10-13 | 19.18 | 20.30 | 19.18 | 20.09 | 19.75 | qfq | 24,730,124 | 491,807,831 | 1.26% |
| 2025-10-10 | 20.00 | 20.88 | 19.69 | 19.84 | 19.51 | qfq | 34,676,879 | 696,354,603 | -3.36% |
| 2025-10-09 | 18.63 | 20.76 | 18.45 | 20.53 | 20.19 | qfq | 43,746,519 | 864,495,234 | 8.80% |
| 2025-09-30 | 18.14 | 19.08 | 18.06 | 18.87 | 18.55 | qfq | 27,928,460 | 520,007,045 | 3.68% |
| 2025-09-29 | 17.39 | 18.26 | 17.24 | 18.20 | 17.90 | qfq | 23,937,167 | 427,962,144 | 4.54% |
| 2025-09-26 | 17.51 | 18.07 | 17.32 | 17.41 | 17.12 | qfq | 21,111,671 | 372,530,474 | -1.42% |
| 2025-09-25 | 17.68 | 18.16 | 17.62 | 17.66 | 17.36 | qfq | 17,953,128 | 319,913,427 | -1.67% |
| 2025-09-24 | 17.41 | 18.24 | 17.23 | 17.96 | 17.66 | qfq | 28,443,338 | 503,169,488 | 2.98% |
| 2025-09-23 | 17.58 | 17.59 | 17.02 | 17.44 | 17.15 | qfq | 22,545,423 | 390,519,878 | -1.52% |
| 2025-09-22 | 17.00 | 17.93 | 17.00 | 17.71 | 17.41 | qfq | 29,062,371 | 508,934,470 | 4.73% |
| 2025-09-19 | 16.06 | 17.08 | 16.05 | 16.91 | 16.63 | qfq | 30,520,572 | 513,200,041 | 4.64% |
| 2025-09-18 | 16.18 | 16.73 | 15.85 | 16.16 | 15.89 | qfq | 24,000,778 | 389,411,315 | -1.88% |
| 2025-09-17 | 16.76 | 16.85 | 16.38 | 16.47 | 16.19 | qfq | 14,991,924 | 247,964,369 | -2.02% |
| 2025-09-16 | 16.68 | 16.97 | 16.48 | 16.81 | 16.53 | qfq | 14,290,126 | 240,157,183 | 0.48% |
| 2025-09-15 | 17.07 | 17.07 | 16.72 | 16.73 | 16.45 | qfq | 12,713,306 | 214,128,930 | -1.93% |
| 2025-09-12 | 16.94 | 17.16 | 16.68 | 17.06 | 16.77 | qfq | 15,648,838 | 264,815,637 | 1.13% |
| 2025-09-11 | 16.82 | 16.95 | 16.53 | 16.87 | 16.59 | qfq | 16,174,091 | 271,357,359 | -0.35% |
| 2025-09-10 | 17.20 | 17.39 | 16.76 | 16.93 | 16.65 | qfq | 22,525,325 | 383,961,403 | -2.98% |
| 2025-09-09 | 16.44 | 17.90 | 16.39 | 17.45 | 17.16 | qfq | 32,984,481 | 561,275,704 | 5.89% |
| 2025-09-08 | 16.11 | 16.72 | 16.11 | 16.48 | 16.20 | qfq | 18,294,474 | 302,065,921 | 1.42% |
| 2025-09-05 | 15.97 | 16.25 | 15.91 | 16.25 | 15.98 | qfq | 13,411,379 | 216,242,450 | 1.75% |
| 2025-09-04 | 16.36 | 16.67 | 15.71 | 15.97 | 15.70 | qfq | 21,754,236 | 352,719,025 | -2.92% |
| 2025-09-03 | 16.27 | 16.80 | 16.09 | 16.45 | 16.18 | qfq | 26,184,710 | 431,885,529 | 1.11% |
| 2025-09-02 | 16.56 | 16.70 | 16.08 | 16.27 | 16.00 | qfq | 24,938,107 | 407,754,668 | -3.10% |
| 2025-09-01 | 16.71 | 17.27 | 16.50 | 16.79 | 16.51 | qfq | 34,502,959 | 580,582,746 | -1.81% |
| 2025-08-29 | 18.28 | 18.52 | 16.80 | 17.10 | 16.81 | qfq | 50,494,851 | 879,688,776 | -2.95% |
| 2025-08-28 | 19.71 | 19.71 | 17.29 | 17.62 | 17.33 | qfq | 64,478,113 | 1,174,986,339 | -7.02% |
| 2025-08-27 | 17.82 | 18.95 | 17.81 | 18.95 | 18.63 | qfq | 49,098,877 | 910,757,197 | 9.98% |
| 2025-08-26 | 15.50 | 17.23 | 15.21 | 17.23 | 16.94 | qfq | 32,909,649 | 535,075,616 | 10.03% |
| 2025-08-25 | 15.30 | 15.86 | 15.13 | 15.66 | 15.40 | qfq | 26,396,569 | 408,424,920 | 3.71% |
| 2025-08-22 | 15.30 | 15.36 | 15.01 | 15.10 | 14.85 | qfq | 11,666,639 | 176,505,394 | -0.53% |
| 2025-08-21 | 15.17 | 15.33 | 15.09 | 15.18 | 14.93 | qfq | 10,112,350 | 153,547,575 | -0.72% |
| 2025-08-20 | 15.18 | 15.32 | 15.05 | 15.29 | 15.03 | qfq | 10,780,400 | 163,719,951 | 0.46% |
| 2025-08-19 | 15.51 | 15.58 | 15.17 | 15.22 | 14.97 | qfq | 14,974,026 | 229,345,531 | -1.81% |
| 2025-08-18 | 15.75 | 15.76 | 15.42 | 15.50 | 15.24 | qfq | 18,924,478 | 293,764,812 | -1.21% |
| 2025-08-15 | 15.50 | 15.98 | 15.47 | 15.69 | 15.43 | qfq | 23,149,220 | 364,431,527 | 1.16% |
| 2025-08-14 | 15.97 | 16.40 | 15.49 | 15.51 | 15.25 | qfq | 34,006,398 | 541,454,972 | -2.21% |
| 2025-08-13 | 15.28 | 16.20 | 14.85 | 15.86 | 15.59 | qfq | 37,113,606 | 574,664,053 | 3.80% |
| 2025-08-12 | 15.58 | 15.62 | 15.22 | 15.28 | 15.02 | qfq | 17,010,979 | 261,278,134 | -1.93% |
| 2025-08-11 | 15.44 | 15.69 | 15.35 | 15.58 | 15.32 | qfq | 24,634,539 | 382,109,861 | 0.39% |
| 2025-08-08 | 15.10 | 15.84 | 14.88 | 15.52 | 15.26 | qfq | 31,372,352 | 481,622,120 | 2.24% |
| 2025-08-07 | 15.35 | 15.65 | 15.11 | 15.18 | 14.93 | qfq | 31,228,403 | 477,746,540 | 0.86% |
| 2025-08-06 | 15.00 | 15.26 | 14.83 | 15.05 | 14.80 | qfq | 45,070,590 | 677,197,229 | 0.07% |
| 2025-08-05 | 13.71 | 15.04 | 13.71 | 15.04 | 14.79 | qfq | 47,167,397 | 703,342,124 | 10.02% |
| 2025-08-04 | 13.32 | 13.76 | 13.23 | 13.67 | 13.44 | qfq | 14,050,845 | 190,512,395 | 2.63% |
| 2025-08-01 | 12.81 | 13.55 | 12.81 | 13.32 | 13.10 | qfq | 13,813,813 | 182,737,003 | 3.90% |
| 2025-07-31 | 13.07 | 13.07 | 12.79 | 12.82 | 12.61 | qfq | 6,997,345 | 90,402,346 | -2.14% |
| 2025-07-30 | 13.05 | 13.22 | 12.97 | 13.10 | 12.88 | qfq | 6,879,228 | 90,039,330 | 0.54% |
| 2025-07-29 | 13.05 | 13.09 | 12.90 | 13.03 | 12.81 | qfq | 5,583,081 | 72,346,933 | -0.38% |
| 2025-07-28 | 13.21 | 13.24 | 13.05 | 13.08 | 12.86 | qfq | 7,862,646 | 103,193,125 | -1.21% |
| 2025-07-25 | 13.45 | 13.47 | 13.20 | 13.24 | 13.02 | qfq | 8,695,062 | 115,623,257 | -1.49% |
| 2025-07-24 | 13.31 | 13.54 | 13.31 | 13.44 | 13.22 | qfq | 9,285,538 | 124,803,983 | 0.75% |
| 2025-07-23 | 13.52 | 13.59 | 13.32 | 13.34 | 13.12 | qfq | 10,729,919 | 144,212,168 | -1.69% |
| 2025-07-22 | 13.80 | 13.85 | 13.48 | 13.57 | 13.34 | qfq | 20,688,236 | 281,299,598 | -3.07% |
| 2025-07-21 | 13.21 | 14.13 | 13.16 | 14.00 | 13.77 | qfq | 30,153,380 | 412,126,882 | 5.82% |
| 2025-07-18 | 13.23 | 13.45 | 13.01 | 13.23 | 13.01 | qfq | 18,019,255 | 238,146,736 | 0.00% |
| 2025-07-17 | 13.27 | 13.41 | 13.16 | 13.23 | 13.01 | qfq | 10,560,106 | 139,564,391 | -0.68% |
| 2025-07-16 | 13.40 | 13.49 | 13.23 | 13.32 | 13.10 | qfq | 10,833,480 | 144,558,582 | 0.00% |
| 2025-07-15 | 12.93 | 14.00 | 12.90 | 13.32 | 13.10 | qfq | 21,588,903 | 291,312,899 | 2.62% |
| 2025-07-14 | 12.78 | 13.03 | 12.74 | 12.98 | 12.76 | qfq | 6,660,824 | 86,091,038 | 1.49% |
| 2025-07-11 | 12.91 | 12.97 | 12.75 | 12.79 | 12.58 | qfq | 5,743,761 | 73,727,511 | -1.54% |
| 2025-07-10 | 12.89 | 13.00 | 12.78 | 12.99 | 12.77 | qfq | 7,247,500 | 93,403,791 | 0.23% |
| 2025-07-09 | 13.20 | 13.22 | 12.88 | 12.96 | 12.74 | qfq | 8,886,565 | 115,913,525 | -1.67% |
| 2025-07-08 | 13.14 | 13.26 | 13.10 | 13.18 | 12.96 | qfq | 6,161,684 | 81,090,764 | 0.08% |
| 2025-07-07 | 13.00 | 13.32 | 12.96 | 13.17 | 12.95 | qfq | 8,077,399 | 106,454,281 | 1.31% |
| 2025-07-04 | 13.30 | 13.34 | 12.94 | 13.00 | 12.78 | qfq | 11,442,700 | 149,721,341 | -2.40% |
| 2025-07-03 | 13.10 | 13.50 | 13.05 | 13.32 | 13.10 | qfq | 14,558,790 | 193,830,286 | 1.22% |
| 2025-07-02 | 12.91 | 13.48 | 12.91 | 13.16 | 12.94 | qfq | 13,279,151 | 175,216,091 | 1.39% |
| 2025-07-01 | 12.85 | 13.02 | 12.75 | 12.98 | 12.76 | qfq | 8,278,742 | 106,676,186 | 0.93% |
| 2025-06-30 | 12.88 | 13.07 | 12.64 | 12.86 | 12.65 | qfq | 12,207,845 | 157,197,521 | -0.92% |
| 2025-06-27 | 12.41 | 13.09 | 12.39 | 12.98 | 12.76 | qfq | 13,487,993 | 171,963,264 | 4.68% |
| 2025-06-26 | 12.42 | 12.64 | 12.35 | 12.40 | 12.19 | qfq | 7,152,573 | 89,389,161 | -0.40% |
| 2025-06-25 | 12.18 | 12.57 | 12.12 | 12.45 | 12.24 | qfq | 10,238,777 | 127,048,945 | 2.47% |
| 2025-06-24 | 11.88 | 12.36 | 11.88 | 12.15 | 11.95 | qfq | 8,146,007 | 99,129,815 | 2.10% |
| 2025-06-23 | 11.61 | 11.96 | 11.54 | 11.90 | 11.70 | qfq | 5,973,684 | 70,228,063 | 2.15% |
| 2025-06-20 | 11.87 | 11.88 | 11.62 | 11.65 | 11.46 | qfq | 5,095,300 | 59,678,552 | -1.19% |
| 2025-06-19 | 11.71 | 11.83 | 11.66 | 11.79 | 11.59 | qfq | 5,880,341 | 69,105,589 | 0.34% |
| 2025-06-18 | 11.86 | 11.88 | 11.67 | 11.75 | 11.55 | qfq | 4,772,944 | 56,059,840 | -1.09% |
| 2025-06-17 | 11.89 | 11.97 | 11.77 | 11.88 | 11.68 | qfq | 3,244,100 | 38,454,501 | 0.08% |
| 2025-06-16 | 11.90 | 12.01 | 11.84 | 11.87 | 11.67 | qfq | 4,041,994 | 48,164,107 | -0.67% |
| 2025-06-13 | 12.20 | 12.20 | 11.90 | 11.95 | 11.75 | qfq | 5,822,900 | 69,902,272 | -2.45% |
| 2025-06-12 | 12.33 | 12.37 | 12.15 | 12.25 | 12.05 | qfq | 5,569,083 | 68,163,287 | -0.81% |
| 2025-06-11 | 12.45 | 12.52 | 12.32 | 12.35 | 12.14 | qfq | 5,990,810 | 74,240,008 | -2.37% |
| 2025-06-10 | 12.77 | 12.81 | 12.40 | 12.65 | 12.24 | qfq | 5,969,020 | 75,349,612 | -0.94% |
| 2025-06-09 | 12.72 | 12.85 | 12.69 | 12.77 | 12.35 | qfq | 4,615,679 | 58,860,398 | 0.24% |
| 2025-06-06 | 12.80 | 12.84 | 12.69 | 12.74 | 12.32 | qfq | 4,806,000 | 61,261,172 | -0.47% |
| 2025-06-05 | 12.89 | 13.00 | 12.76 | 12.80 | 12.38 | qfq | 5,587,400 | 71,801,781 | -0.62% |
| 2025-06-04 | 12.87 | 12.95 | 12.80 | 12.88 | 12.46 | qfq | 5,798,505 | 74,657,307 | 0.39% |
| 2025-06-03 | 12.43 | 12.89 | 12.43 | 12.83 | 12.41 | qfq | 8,846,860 | 112,533,236 | 2.56% |
| 2025-05-30 | 12.78 | 12.83 | 12.43 | 12.51 | 12.10 | qfq | 9,153,600 | 115,067,333 | -2.19% |
| 2025-05-29 | 12.57 | 13.10 | 12.51 | 12.79 | 12.37 | qfq | 13,102,510 | 167,838,546 | 1.27% |
| 2025-05-28 | 12.68 | 12.90 | 12.57 | 12.63 | 12.22 | qfq | 6,083,700 | 77,277,911 | -0.32% |
| 2025-05-27 | 12.39 | 12.90 | 12.30 | 12.67 | 12.26 | qfq | 10,417,108 | 131,762,477 | 2.34% |
| 2025-05-26 | 12.45 | 12.52 | 12.27 | 12.38 | 11.98 | qfq | 4,590,100 | 56,881,301 | -0.56% |
| 2025-05-23 | 12.48 | 12.84 | 12.43 | 12.45 | 12.04 | qfq | 7,370,358 | 93,101,715 | -0.80% |
| 2025-05-22 | 12.59 | 12.80 | 12.44 | 12.55 | 12.14 | qfq | 5,483,172 | 69,050,521 | -0.87% |
| 2025-05-21 | 12.76 | 12.93 | 12.60 | 12.66 | 12.25 | qfq | 7,453,900 | 94,684,192 | -1.48% |
| 2025-05-20 | 12.91 | 13.35 | 12.78 | 12.85 | 12.43 | qfq | 11,143,117 | 144,436,763 | 1.02% |
| 2025-05-19 | 12.37 | 12.95 | 12.25 | 12.72 | 12.30 | qfq | 10,917,176 | 137,684,458 | 2.75% |
| 2025-05-16 | 12.12 | 12.43 | 12.05 | 12.38 | 11.98 | qfq | 9,529,018 | 116,495,641 | -0.88% |
| 2025-05-15 | 12.57 | 12.83 | 12.48 | 12.49 | 12.08 | qfq | 7,254,259 | 91,517,901 | -1.03% |
| 2025-05-14 | 12.68 | 12.75 | 12.58 | 12.62 | 12.21 | qfq | 6,509,900 | 82,334,319 | -0.86% |
| 2025-05-13 | 12.60 | 12.84 | 12.45 | 12.73 | 12.31 | qfq | 9,407,150 | 118,821,385 | 0.71% |
| 2025-05-12 | 12.26 | 12.75 | 12.20 | 12.64 | 12.23 | qfq | 12,511,550 | 156,326,678 | 3.78% |
| 2025-05-09 | 12.33 | 12.39 | 12.06 | 12.18 | 11.78 | qfq | 5,800,557 | 70,693,979 | -0.90% |
| 2025-05-08 | 12.19 | 12.38 | 12.09 | 12.29 | 11.89 | qfq | 7,004,265 | 86,015,017 | 0.82% |
| 2025-05-07 | 12.39 | 12.44 | 12.04 | 12.19 | 11.79 | qfq | 11,303,700 | 138,564,744 | -0.65% |
| 2025-05-06 | 12.09 | 12.27 | 11.95 | 12.27 | 11.87 | qfq | 10,325,200 | 125,298,490 | 1.66% |
| 2025-04-30 | 12.01 | 12.18 | 11.95 | 12.07 | 11.68 | qfq | 6,088,900 | 73,525,368 | 0.50% |
| 2025-04-29 | 12.08 | 12.25 | 11.90 | 12.01 | 11.62 | qfq | 7,060,355 | 85,178,129 | 0.25% |
| 2025-04-28 | 12.13 | 12.19 | 11.98 | 11.98 | 11.59 | qfq | 4,393,175 | 53,024,421 | -1.16% |
| 2025-04-25 | 12.13 | 12.24 | 12.03 | 12.12 | 11.72 | qfq | 4,475,380 | 54,309,553 | -0.41% |
| 2025-04-24 | 12.11 | 12.32 | 12.09 | 12.17 | 11.77 | qfq | 5,700,909 | 69,453,765 | 0.41% |
| 2025-04-23 | 11.96 | 12.20 | 11.90 | 12.12 | 11.72 | qfq | 5,995,300 | 72,279,994 | 1.93% |
| 2025-04-22 | 11.89 | 11.98 | 11.84 | 11.89 | 11.50 | qfq | 3,626,493 | 43,186,014 | -0.25% |
| 2025-04-21 | 11.79 | 11.96 | 11.79 | 11.92 | 11.53 | qfq | 4,389,042 | 52,189,236 | 1.10% |
| 2025-04-18 | 12.00 | 12.00 | 11.67 | 11.79 | 11.40 | qfq | 5,826,287 | 68,794,594 | -2.16% |
| 2025-04-17 | 11.60 | 12.13 | 11.60 | 12.05 | 11.66 | qfq | 7,556,087 | 90,501,493 | 2.90% |
| 2025-04-16 | 11.71 | 11.90 | 11.44 | 11.71 | 11.33 | qfq | 5,750,346 | 67,114,080 | -0.85% |
| 2025-04-15 | 11.45 | 11.84 | 11.45 | 11.81 | 11.42 | qfq | 6,146,710 | 71,725,845 | 2.61% |
| 2025-04-14 | 11.60 | 11.72 | 11.47 | 11.51 | 11.13 | qfq | 4,407,619 | 51,022,193 | 0.35% |
| 2025-04-11 | 11.31 | 11.64 | 11.31 | 11.47 | 11.10 | qfq | 5,830,500 | 67,188,303 | 0.53% |
| 2025-04-10 | 11.06 | 11.76 | 11.06 | 11.41 | 11.04 | qfq | 12,817,046 | 147,230,123 | 4.68% |
| 2025-04-09 | 10.33 | 11.04 | 9.82 | 10.90 | 10.54 | qfq | 9,904,727 | 104,766,746 | 3.12% |
| 2025-04-08 | 10.72 | 10.97 | 10.31 | 10.57 | 10.22 | qfq | 11,005,720 | 116,813,329 | -3.56% |
| 2025-04-07 | 11.35 | 11.45 | 10.96 | 10.96 | 10.60 | qfq | 8,413,038 | 93,484,069 | -10.02% |
| 2025-04-03 | 12.50 | 12.71 | 12.09 | 12.18 | 11.78 | qfq | 11,836,088 | 146,279,810 | -4.62% |
| 2025-04-02 | 12.64 | 12.77 | 12.50 | 12.77 | 12.35 | qfq | 9,764,577 | 123,305,749 | 1.11% |
| 2025-04-01 | 12.99 | 13.08 | 12.57 | 12.63 | 12.22 | qfq | 13,653,526 | 174,949,734 | -2.40% |
| 2025-03-31 | 13.12 | 13.46 | 12.70 | 12.94 | 12.52 | qfq | 13,810,359 | 180,125,044 | -1.97% |
| 2025-03-28 | 13.60 | 13.65 | 13.06 | 13.20 | 12.77 | qfq | 17,953,140 | 239,574,436 | -4.76% |
| 2025-03-27 | 12.95 | 14.52 | 12.80 | 13.86 | 13.41 | qfq | 29,875,630 | 405,692,843 | 5.00% |
| 2025-03-26 | 12.50 | 13.38 | 12.45 | 13.20 | 12.77 | qfq | 22,645,289 | 295,428,968 | 4.68% |
| 2025-03-25 | 12.11 | 13.00 | 11.91 | 12.61 | 12.20 | qfq | 16,082,241 | 201,727,861 | 3.28% |
| 2025-03-24 | 12.65 | 12.75 | 11.96 | 12.21 | 11.81 | qfq | 10,798,895 | 132,644,263 | -2.94% |
| 2025-03-21 | 12.23 | 12.65 | 12.15 | 12.58 | 12.17 | qfq | 11,291,460 | 140,482,819 | 2.53% |
| 2025-03-20 | 12.35 | 12.72 | 12.21 | 12.27 | 11.87 | qfq | 9,659,644 | 120,164,469 | -0.24% |
| 2025-03-19 | 11.95 | 12.41 | 11.88 | 12.30 | 11.90 | qfq | 8,757,638 | 107,244,594 | 2.84% |
| 2025-03-18 | 12.01 | 12.06 | 11.84 | 11.96 | 11.57 | qfq | 3,362,300 | 40,119,951 | -0.33% |
| 2025-03-17 | 11.82 | 12.14 | 11.80 | 12.00 | 11.61 | qfq | 4,838,046 | 58,077,961 | 1.52% |
| 2025-03-14 | 11.72 | 11.83 | 11.56 | 11.82 | 11.43 | qfq | 3,957,268 | 46,398,144 | 0.85% |
| 2025-03-13 | 11.90 | 11.95 | 11.57 | 11.72 | 11.34 | qfq | 4,239,075 | 49,669,551 | -1.68% |
| 2025-03-12 | 12.10 | 12.12 | 11.90 | 11.92 | 11.53 | qfq | 4,084,925 | 49,025,582 | -1.24% |
| 2025-03-11 | 11.75 | 12.07 | 11.75 | 12.07 | 11.68 | qfq | 5,342,571 | 63,862,534 | 1.86% |
| 2025-03-10 | 12.07 | 12.12 | 11.81 | 11.85 | 11.46 | qfq | 5,760,547 | 68,555,433 | -1.58% |
| 2025-03-07 | 12.00 | 12.18 | 11.82 | 12.04 | 11.65 | qfq | 7,292,297 | 87,820,106 | 0.08% |
| 2025-03-06 | 12.02 | 12.18 | 11.93 | 12.03 | 11.64 | qfq | 7,817,323 | 94,182,485 | 0.42% |
| 2025-03-05 | 11.89 | 12.23 | 11.76 | 11.98 | 11.59 | qfq | 9,901,940 | 118,681,772 | 0.76% |
| 2025-03-04 | 11.95 | 11.97 | 11.65 | 11.89 | 11.50 | qfq | 10,210,444 | 120,853,008 | -2.06% |
| 2025-03-03 | 11.65 | 12.20 | 11.52 | 12.14 | 11.74 | qfq | 17,334,617 | 204,385,972 | 5.93% |
| 2025-02-28 | 10.98 | 11.52 | 10.91 | 11.46 | 11.09 | qfq | 9,210,480 | 104,253,149 | 3.99% |
| 2025-02-27 | 11.05 | 11.09 | 10.87 | 11.02 | 10.66 | qfq | 2,707,368 | 29,712,128 | 0.09% |
| 2025-02-26 | 10.85 | 11.12 | 10.84 | 11.01 | 10.65 | qfq | 4,380,998 | 48,170,414 | 2.04% |
| 2025-02-25 | 11.00 | 11.03 | 10.77 | 10.79 | 10.44 | qfq | 4,594,534 | 50,101,344 | -2.62% |
| 2025-02-24 | 11.13 | 11.15 | 11.03 | 11.08 | 10.72 | qfq | 2,077,864 | 23,036,290 | -0.63% |
| 2025-02-21 | 11.16 | 11.25 | 11.04 | 11.15 | 10.79 | qfq | 2,867,045 | 31,865,314 | -0.80% |
| 2025-02-20 | 11.11 | 11.27 | 11.01 | 11.24 | 10.87 | qfq | 3,305,416 | 36,826,373 | 1.63% |
| 2025-02-19 | 10.79 | 11.14 | 10.75 | 11.06 | 10.70 | qfq | 4,412,864 | 48,555,705 | 2.69% |
| 2025-02-18 | 10.86 | 11.03 | 10.74 | 10.77 | 10.42 | qfq | 2,213,890 | 24,082,885 | -1.19% |
| 2025-02-17 | 10.91 | 10.95 | 10.81 | 10.90 | 10.54 | qfq | 2,251,080 | 24,470,638 | 0.00% |
| 2025-02-14 | 10.95 | 11.05 | 10.88 | 10.90 | 10.54 | qfq | 1,786,745 | 19,540,763 | -0.09% |
| 2025-02-13 | 11.13 | 11.13 | 10.90 | 10.91 | 10.55 | qfq | 2,634,800 | 29,007,584 | -1.71% |
| 2025-02-12 | 11.08 | 11.13 | 11.01 | 11.10 | 10.74 | qfq | 1,676,893 | 18,568,127 | 0.18% |
| 2025-02-11 | 11.12 | 11.15 | 11.00 | 11.08 | 10.72 | qfq | 1,952,339 | 21,589,951 | -0.36% |
| 2025-02-10 | 11.12 | 11.16 | 11.05 | 11.12 | 10.76 | qfq | 2,085,666 | 23,176,553 | 0.00% |
| 2025-02-07 | 11.20 | 11.23 | 10.98 | 11.12 | 10.76 | qfq | 4,320,139 | 48,080,180 | -0.71% |
| 2025-02-06 | 11.13 | 11.23 | 10.91 | 11.20 | 10.83 | qfq | 3,156,718 | 35,073,191 | 0.99% |
| 2025-02-05 | 11.23 | 11.23 | 11.03 | 11.09 | 10.73 | qfq | 3,320,558 | 36,941,245 | -0.27% |
| 2025-01-27 | 10.95 | 11.20 | 10.94 | 11.12 | 10.76 | qfq | 2,247,200 | 24,982,305 | 1.46% |
| 2025-01-24 | 11.00 | 11.09 | 10.86 | 10.96 | 10.60 | qfq | 2,479,272 | 27,120,256 | 0.46% |
| 2025-01-23 | 10.94 | 11.09 | 10.85 | 10.91 | 10.55 | qfq | 2,565,761 | 28,207,803 | 0.65% |
| 2025-01-22 | 11.12 | 11.25 | 10.76 | 10.84 | 10.49 | qfq | 4,890,439 | 53,594,602 | -2.52% |
| 2025-01-21 | 11.19 | 11.50 | 10.97 | 11.12 | 10.76 | qfq | 5,080,901 | 56,694,822 | 2.30% |
| 2025-01-20 | 10.80 | 10.94 | 10.70 | 10.87 | 10.51 | qfq | 2,272,156 | 24,583,237 | 1.30% |
| 2025-01-17 | 10.65 | 10.74 | 10.56 | 10.73 | 10.38 | qfq | 1,894,361 | 20,233,810 | 0.75% |
| 2025-01-16 | 10.59 | 10.74 | 10.53 | 10.65 | 10.30 | qfq | 2,779,406 | 29,560,254 | 1.33% |
| 2025-01-15 | 10.60 | 10.63 | 10.46 | 10.51 | 10.17 | qfq | 1,509,739 | 15,923,731 | -0.85% |
| 2025-01-14 | 10.47 | 10.65 | 10.39 | 10.60 | 10.25 | qfq | 2,616,688 | 27,581,202 | 2.12% |
| 2025-01-13 | 10.59 | 10.66 | 10.34 | 10.38 | 10.04 | qfq | 1,630,300 | 16,979,504 | -1.80% |
| 2025-01-10 | 10.76 | 10.85 | 10.55 | 10.57 | 10.22 | qfq | 1,390,341 | 14,894,974 | -0.94% |
| 2025-01-09 | 10.75 | 10.82 | 10.65 | 10.67 | 10.32 | qfq | 1,683,101 | 18,063,073 | -0.84% |
| 2025-01-08 | 11.07 | 11.08 | 10.55 | 10.76 | 10.41 | qfq | 3,455,492 | 37,219,538 | -2.80% |
| 2025-01-07 | 11.08 | 11.28 | 10.86 | 11.07 | 10.71 | qfq | 1,841,306 | 20,299,904 | -0.90% |
| 2025-01-06 | 11.05 | 11.25 | 10.91 | 11.17 | 10.81 | qfq | 2,513,249 | 27,863,976 | 0.72% |
| 2025-01-03 | 11.35 | 11.45 | 11.05 | 11.09 | 10.73 | qfq | 2,292,691 | 25,774,923 | -1.86% |
| 2025-01-02 | 11.55 | 11.60 | 11.14 | 11.30 | 10.93 | qfq | 1,763,000 | 20,113,892 | -1.99% |
| 2024-12-31 | 11.82 | 11.82 | 11.44 | 11.53 | 11.15 | qfq | 1,691,240 | 19,666,657 | -1.71% |
| 2024-12-30 | 11.91 | 11.99 | 11.71 | 11.73 | 11.35 | qfq | 1,835,006 | 21,687,077 | -1.43% |
| 2024-12-27 | 12.12 | 12.24 | 11.88 | 11.90 | 11.51 | qfq | 3,332,884 | 40,072,416 | -2.54% |
| 2024-12-26 | 12.22 | 12.37 | 12.12 | 12.21 | 11.81 | qfq | 2,809,678 | 34,382,021 | -0.73% |
| 2024-12-25 | 12.33 | 12.38 | 11.97 | 12.30 | 11.90 | qfq | 3,523,050 | 42,958,809 | 0.24% |
| 2024-12-24 | 11.81 | 12.34 | 11.81 | 12.27 | 11.87 | qfq | 4,301,956 | 52,525,194 | 3.28% |
| 2024-12-23 | 12.04 | 12.21 | 11.82 | 11.88 | 11.49 | qfq | 2,916,000 | 35,138,567 | -1.00% |
| 2024-12-20 | 11.73 | 12.03 | 11.73 | 12.00 | 11.61 | qfq | 1,684,100 | 20,138,176 | 1.69% |
| 2024-12-19 | 11.80 | 11.82 | 11.58 | 11.80 | 11.41 | qfq | 1,333,633 | 15,615,381 | -0.34% |
| 2024-12-18 | 11.76 | 12.00 | 11.76 | 11.84 | 11.45 | qfq | 1,704,713 | 20,208,726 | 0.08% |
| 2024-12-17 | 12.12 | 12.16 | 11.78 | 11.83 | 11.44 | qfq | 2,523,618 | 30,052,288 | -2.07% |
| 2024-12-16 | 12.10 | 12.21 | 11.97 | 12.08 | 11.69 | qfq | 2,088,538 | 25,230,427 | -0.17% |
| 2024-12-13 | 12.18 | 12.28 | 12.01 | 12.10 | 11.70 | qfq | 2,799,145 | 33,945,105 | -0.66% |
| 2024-12-12 | 12.39 | 12.42 | 12.03 | 12.18 | 11.78 | qfq | 4,027,581 | 49,023,963 | -1.69% |
| 2024-12-11 | 12.40 | 12.49 | 12.26 | 12.39 | 11.99 | qfq | 3,765,201 | 46,478,706 | -0.40% |
| 2024-12-10 | 13.13 | 13.18 | 12.43 | 12.44 | 12.03 | qfq | 8,013,548 | 101,655,017 | -3.49% |
| 2024-12-09 | 12.66 | 12.90 | 12.54 | 12.89 | 12.47 | qfq | 6,451,285 | 82,343,656 | 1.42% |
| 2024-12-06 | 12.56 | 12.89 | 12.16 | 12.71 | 12.29 | qfq | 9,675,976 | 120,663,493 | 0.08% |
| 2024-12-05 | 12.08 | 12.90 | 12.08 | 12.70 | 12.29 | qfq | 13,616,475 | 170,707,842 | 4.10% |
| 2024-12-04 | 11.90 | 12.25 | 11.83 | 12.20 | 11.80 | qfq | 8,629,759 | 104,084,070 | 2.09% |
| 2024-12-03 | 12.31 | 12.39 | 11.86 | 11.95 | 11.56 | qfq | 9,723,002 | 116,958,705 | -4.09% |
| 2024-12-02 | 12.70 | 12.90 | 11.92 | 12.46 | 12.05 | qfq | 18,246,774 | 226,565,019 | 1.38% |
| 2024-11-29 | 11.12 | 12.29 | 11.12 | 12.29 | 11.89 | qfq | 16,166,089 | 193,658,388 | 10.03% |
| 2024-11-28 | 11.00 | 11.26 | 11.00 | 11.17 | 10.81 | qfq | 2,286,439 | 25,449,094 | 0.90% |
| 2024-11-27 | 10.70 | 11.10 | 10.54 | 11.07 | 10.71 | qfq | 2,526,550 | 27,561,441 | 2.69% |
| 2024-11-26 | 10.67 | 10.82 | 10.61 | 10.78 | 10.43 | qfq | 1,837,993 | 19,743,349 | 0.94% |
| 2024-11-25 | 10.54 | 10.78 | 10.42 | 10.68 | 10.33 | qfq | 2,606,885 | 27,699,837 | 2.59% |
| 2024-11-22 | 10.79 | 10.88 | 10.28 | 10.41 | 10.07 | qfq | 2,010,355 | 21,398,128 | -3.34% |
| 2024-11-21 | 10.84 | 10.93 | 10.69 | 10.77 | 10.42 | qfq | 1,656,406 | 17,860,082 | -0.37% |
| 2024-11-20 | 10.76 | 10.85 | 10.73 | 10.81 | 10.46 | qfq | 1,571,200 | 16,970,236 | 0.46% |
| 2024-11-19 | 10.57 | 10.76 | 10.51 | 10.76 | 10.41 | qfq | 1,318,776 | 14,022,883 | 1.41% |
| 2024-11-18 | 10.78 | 10.94 | 10.52 | 10.61 | 10.26 | qfq | 1,849,359 | 19,903,664 | -1.12% |
| 2024-11-15 | 10.92 | 11.10 | 10.69 | 10.73 | 10.38 | qfq | 2,069,465 | 22,588,783 | -1.83% |
| 2024-11-14 | 11.27 | 11.27 | 10.93 | 10.93 | 10.57 | qfq | 1,334,214 | 14,761,953 | -3.02% |
| 2024-11-13 | 11.26 | 11.36 | 11.07 | 11.27 | 10.90 | qfq | 1,437,974 | 16,108,827 | 0.18% |
| 2024-11-12 | 11.49 | 11.62 | 11.16 | 11.25 | 10.88 | qfq | 2,944,735 | 33,671,307 | -2.17% |
| 2024-11-11 | 11.24 | 11.52 | 11.11 | 11.50 | 11.12 | qfq | 3,386,903 | 38,523,418 | 3.14% |
| 2024-11-08 | 11.37 | 11.45 | 11.12 | 11.15 | 10.79 | qfq | 2,426,625 | 27,288,718 | -1.59% |
| 2024-11-07 | 11.11 | 11.52 | 11.11 | 11.33 | 10.96 | qfq | 3,742,526 | 42,373,733 | 1.43% |
| 2024-11-06 | 11.28 | 11.30 | 11.06 | 11.17 | 10.81 | qfq | 3,083,277 | 34,523,382 | -0.98% |
| 2024-11-05 | 10.92 | 11.31 | 10.90 | 11.28 | 10.91 | qfq | 4,683,360 | 52,145,308 | 2.92% |
| 2024-11-04 | 10.95 | 11.15 | 10.91 | 10.96 | 10.60 | qfq | 3,158,189 | 34,760,618 | -0.45% |
| 2024-11-01 | 11.14 | 11.42 | 11.01 | 11.01 | 10.65 | qfq | 4,425,224 | 49,457,530 | -1.43% |
| 2024-10-31 | 11.17 | 11.32 | 10.92 | 11.17 | 10.81 | qfq | 5,443,177 | 60,673,429 | 0.00% |
| 2024-10-30 | 11.32 | 11.47 | 11.10 | 11.17 | 10.81 | qfq | 7,345,427 | 82,684,198 | -3.04% |
| 2024-10-29 | 11.08 | 11.67 | 10.95 | 11.52 | 11.14 | qfq | 8,813,501 | 99,447,360 | 3.88% |
| 2024-10-28 | 10.80 | 11.18 | 10.62 | 11.09 | 10.73 | qfq | 4,909,178 | 53,628,056 | 2.59% |
| 2024-10-25 | 10.69 | 10.85 | 10.64 | 10.81 | 10.46 | qfq | 2,165,603 | 23,274,145 | 1.12% |
| 2024-10-24 | 10.68 | 10.73 | 10.58 | 10.69 | 10.34 | qfq | 1,642,474 | 17,499,212 | -0.37% |
| 2024-10-23 | 10.70 | 10.83 | 10.63 | 10.73 | 10.38 | qfq | 2,939,939 | 31,466,123 | 0.47% |
| 2024-10-22 | 10.78 | 10.80 | 10.64 | 10.68 | 10.33 | qfq | 2,016,938 | 21,618,301 | -0.93% |
| 2024-10-21 | 10.78 | 10.95 | 10.67 | 10.78 | 10.43 | qfq | 4,251,422 | 46,043,557 | 0.47% |
| 2024-10-18 | 10.62 | 10.84 | 10.53 | 10.73 | 10.38 | qfq | 5,160,856 | 55,044,823 | 0.94% |
| 2024-10-17 | 10.61 | 10.84 | 10.53 | 10.63 | 10.28 | qfq | 3,228,135 | 34,551,872 | 0.57% |
| 2024-10-16 | 10.15 | 10.75 | 10.15 | 10.57 | 10.22 | qfq | 6,184,411 | 65,125,622 | 2.92% |
| 2024-10-15 | 10.17 | 10.32 | 10.06 | 10.27 | 9.93 | qfq | 4,099,944 | 41,801,722 | 0.69% |
| 2024-10-14 | 10.18 | 10.39 | 10.00 | 10.20 | 9.87 | qfq | 5,591,108 | 57,104,158 | 2.31% |
| 2024-10-11 | 10.09 | 10.14 | 9.85 | 9.97 | 9.64 | qfq | 4,355,221 | 43,302,325 | -1.19% |
| 2024-10-10 | 10.23 | 10.39 | 10.02 | 10.09 | 9.76 | qfq | 4,262,514 | 43,428,572 | -0.88% |
| 2024-10-09 | 10.53 | 10.79 | 10.10 | 10.18 | 9.85 | qfq | 6,614,687 | 69,114,738 | -6.78% |
| 2024-10-08 | 11.67 | 11.67 | 10.50 | 10.92 | 10.56 | qfq | 11,679,652 | 128,479,717 | 2.82% |
| 2024-09-30 | 10.45 | 10.62 | 10.05 | 10.62 | 10.27 | qfq | 7,791,095 | 80,941,002 | 8.15% |
| 2024-09-27 | 9.39 | 9.86 | 9.35 | 9.82 | 9.50 | qfq | 3,269,789 | 31,403,817 | 5.71% |
| 2024-09-26 | 8.99 | 9.29 | 8.93 | 9.29 | 8.99 | qfq | 2,948,921 | 26,918,807 | 3.68% |
| 2024-09-25 | 9.00 | 9.18 | 8.95 | 8.96 | 8.67 | qfq | 4,046,900 | 36,688,695 | -0.67% |
| 2024-09-24 | 8.70 | 9.05 | 8.59 | 9.02 | 8.73 | qfq | 4,106,450 | 36,382,641 | 5.01% |
| 2024-09-23 | 8.52 | 8.78 | 8.45 | 8.59 | 8.31 | qfq | 3,338,121 | 28,722,452 | 1.66% |
| 2024-09-20 | 8.50 | 8.53 | 8.35 | 8.45 | 8.17 | qfq | 3,146,595 | 26,582,370 | 0.48% |
| 2024-09-19 | 8.18 | 8.46 | 8.13 | 8.41 | 8.14 | qfq | 2,608,300 | 21,685,222 | 3.44% |
| 2024-09-18 | 8.18 | 8.30 | 8.04 | 8.13 | 7.86 | qfq | 1,469,536 | 11,944,444 | -0.97% |
| 2024-09-13 | 8.30 | 8.38 | 8.19 | 8.21 | 7.94 | qfq | 1,806,500 | 14,925,344 | -1.68% |
| 2024-09-12 | 8.35 | 8.45 | 8.33 | 8.35 | 8.08 | qfq | 1,784,200 | 14,959,219 | -0.60% |
| 2024-09-11 | 8.30 | 8.51 | 8.24 | 8.40 | 8.13 | qfq | 2,451,036 | 20,580,138 | 0.84% |
| 2024-09-10 | 8.62 | 8.62 | 8.17 | 8.33 | 8.06 | qfq | 4,462,704 | 37,162,760 | -2.91% |
| 2024-09-09 | 8.85 | 8.86 | 8.53 | 8.58 | 8.30 | qfq | 4,499,006 | 39,031,308 | -3.05% |
| 2024-09-06 | 9.04 | 9.07 | 8.84 | 8.85 | 8.56 | qfq | 2,625,245 | 23,475,199 | -2.10% |
| 2024-09-05 | 9.05 | 9.20 | 9.00 | 9.04 | 8.74 | qfq | 2,989,900 | 27,156,337 | -0.77% |
| 2024-09-04 | 9.03 | 9.14 | 8.96 | 9.11 | 8.81 | qfq | 2,602,943 | 23,662,126 | 0.00% |
| 2024-09-03 | 8.82 | 9.14 | 8.73 | 9.11 | 8.81 | qfq | 3,840,301 | 34,757,098 | 3.41% |
| 2024-09-02 | 8.83 | 8.85 | 8.69 | 8.81 | 8.52 | qfq | 3,327,434 | 29,248,140 | -0.11% |
| 2024-08-30 | 8.67 | 8.92 | 8.64 | 8.82 | 8.53 | qfq | 4,844,717 | 42,624,627 | 1.50% |
| 2024-08-29 | 8.58 | 8.82 | 8.50 | 8.69 | 8.41 | qfq | 4,140,903 | 35,996,507 | 1.28% |
| 2024-08-28 | 8.60 | 8.65 | 8.43 | 8.58 | 8.30 | qfq | 3,970,808 | 33,908,714 | -0.81% |
| 2024-08-27 | 8.49 | 8.70 | 8.44 | 8.65 | 8.37 | qfq | 3,609,300 | 31,061,777 | 1.65% |
| 2024-08-26 | 8.56 | 8.64 | 8.35 | 8.51 | 8.23 | qfq | 4,173,611 | 35,542,495 | 0.47% |
| 2024-08-23 | 8.65 | 8.79 | 8.44 | 8.47 | 8.19 | qfq | 6,527,257 | 55,979,245 | -2.53% |
| 2024-08-22 | 8.73 | 9.09 | 8.65 | 8.69 | 8.41 | qfq | 11,684,240 | 103,514,821 | 5.08% |
| 2024-08-21 | 8.05 | 8.27 | 8.02 | 8.27 | 8.00 | qfq | 1,669,572 | 13,617,984 | 2.22% |
| 2024-08-20 | 8.22 | 8.27 | 8.02 | 8.09 | 7.83 | qfq | 1,500,809 | 12,199,625 | -1.34% |
| 2024-08-19 | 8.22 | 8.32 | 8.16 | 8.20 | 7.93 | qfq | 954,800 | 7,853,148 | -0.12% |
| 2024-08-16 | 8.32 | 8.36 | 8.16 | 8.21 | 7.94 | qfq | 1,341,900 | 11,079,668 | -1.44% |
| 2024-08-15 | 8.37 | 8.46 | 8.30 | 8.33 | 8.06 | qfq | 1,095,700 | 9,163,340 | -0.72% |
| 2024-08-14 | 8.49 | 8.52 | 8.37 | 8.39 | 8.12 | qfq | 840,208 | 7,079,250 | -1.06% |
| 2024-08-13 | 8.40 | 8.50 | 8.35 | 8.48 | 8.20 | qfq | 1,229,705 | 10,350,588 | 0.83% |
| 2024-08-12 | 8.37 | 8.47 | 8.36 | 8.41 | 8.14 | qfq | 873,988 | 7,352,096 | 0.12% |
| 2024-08-09 | 8.42 | 8.52 | 8.38 | 8.40 | 8.13 | qfq | 1,156,200 | 9,761,997 | -0.71% |
| 2024-08-08 | 8.33 | 8.50 | 8.28 | 8.46 | 8.18 | qfq | 1,001,200 | 8,419,666 | 1.20% |
| 2024-08-07 | 8.33 | 8.40 | 8.27 | 8.36 | 8.09 | qfq | 1,105,601 | 9,222,079 | 0.36% |
| 2024-08-06 | 8.24 | 8.36 | 8.24 | 8.33 | 8.06 | qfq | 1,131,003 | 9,385,577 | 1.09% |
| 2024-08-05 | 8.39 | 8.52 | 8.22 | 8.24 | 7.97 | qfq | 1,763,643 | 14,709,047 | -1.79% |
| 2024-08-02 | 8.47 | 8.55 | 8.38 | 8.39 | 8.12 | qfq | 1,516,487 | 12,852,231 | -0.36% |
| 2024-08-01 | 8.60 | 8.68 | 8.41 | 8.42 | 8.14 | qfq | 1,706,523 | 14,517,412 | -1.75% |
| 2024-07-31 | 8.21 | 8.59 | 8.14 | 8.57 | 8.29 | qfq | 2,067,328 | 17,422,841 | 4.90% |
| 2024-07-30 | 8.18 | 8.35 | 8.10 | 8.17 | 7.90 | qfq | 1,974,458 | 16,165,285 | -0.49% |
| 2024-07-29 | 8.36 | 8.37 | 8.19 | 8.21 | 7.94 | qfq | 1,895,318 | 15,607,600 | -0.85% |
| 2024-07-26 | 8.26 | 8.33 | 8.17 | 8.28 | 8.01 | qfq | 2,393,402 | 19,774,683 | 1.85% |
| 2024-07-25 | 8.09 | 8.27 | 8.08 | 8.13 | 7.86 | qfq | 1,532,110 | 12,532,331 | -0.12% |
| 2024-07-24 | 8.53 | 8.53 | 8.12 | 8.14 | 7.87 | qfq | 2,673,865 | 22,045,821 | -4.01% |
| 2024-07-23 | 8.78 | 8.80 | 8.47 | 8.48 | 8.20 | qfq | 2,624,929 | 22,600,767 | -3.42% |
| 2024-07-22 | 8.81 | 8.82 | 8.71 | 8.78 | 8.49 | qfq | 1,001,616 | 8,767,948 | -0.34% |
| 2024-07-19 | 8.63 | 8.81 | 8.58 | 8.81 | 8.52 | qfq | 1,173,500 | 10,235,885 | 1.85% |
| 2024-07-18 | 8.73 | 8.73 | 8.52 | 8.65 | 8.37 | qfq | 1,302,983 | 11,248,367 | -0.46% |
| 2024-07-17 | 8.67 | 8.80 | 8.62 | 8.69 | 8.41 | qfq | 1,573,454 | 13,677,727 | -0.46% |
| 2024-07-16 | 8.99 | 8.99 | 8.60 | 8.73 | 8.44 | qfq | 3,404,029 | 29,635,932 | -2.78% |
| 2024-07-15 | 9.10 | 9.12 | 8.88 | 8.98 | 8.69 | qfq | 1,337,092 | 11,974,721 | -1.32% |
| 2024-07-12 | 9.01 | 9.13 | 9.01 | 9.10 | 8.80 | qfq | 1,201,827 | 10,927,854 | 0.44% |
| 2024-07-11 | 9.06 | 9.13 | 8.94 | 9.06 | 8.76 | qfq | 1,604,775 | 14,515,121 | 1.46% |
| 2024-07-10 | 8.94 | 9.00 | 8.83 | 8.93 | 8.64 | qfq | 1,084,545 | 9,690,220 | 0.22% |
| 2024-07-09 | 8.81 | 8.96 | 8.62 | 8.91 | 8.62 | qfq | 1,837,270 | 16,174,072 | 0.91% |
| 2024-07-08 | 8.93 | 9.08 | 8.76 | 8.83 | 8.54 | qfq | 1,430,126 | 12,707,399 | -2.00% |
| 2024-07-05 | 8.88 | 9.05 | 8.82 | 9.01 | 8.72 | qfq | 920,601 | 8,234,191 | 0.56% |
| 2024-07-04 | 9.21 | 9.23 | 8.93 | 8.96 | 8.67 | qfq | 1,026,545 | 9,258,782 | -2.82% |
| 2024-07-03 | 9.26 | 9.32 | 9.17 | 9.22 | 8.92 | qfq | 1,071,242 | 9,867,747 | -0.65% |
| 2024-07-02 | 9.27 | 9.39 | 9.18 | 9.28 | 8.98 | qfq | 1,963,042 | 18,283,159 | -0.64% |
| 2024-07-01 | 8.99 | 9.36 | 8.99 | 9.34 | 9.03 | qfq | 2,125,887 | 19,524,673 | 3.89% |
| 2024-06-28 | 9.07 | 9.19 | 8.95 | 8.99 | 8.70 | qfq | 1,862,386 | 16,859,532 | -1.10% |
| 2024-06-27 | 9.24 | 9.29 | 9.06 | 9.09 | 8.79 | qfq | 1,283,635 | 11,740,719 | -1.73% |
| 2024-06-26 | 9.06 | 9.30 | 9.02 | 9.25 | 8.95 | qfq | 1,470,531 | 13,483,334 | 1.31% |
| 2024-06-25 | 9.00 | 9.25 | 9.00 | 9.13 | 8.83 | qfq | 1,782,544 | 16,303,054 | 1.33% |
| 2024-06-24 | 9.01 | 9.29 | 8.96 | 9.01 | 8.72 | qfq | 2,520,764 | 22,859,125 | -3.64% |
| 2024-06-21 | 9.32 | 9.41 | 9.19 | 9.35 | 9.04 | qfq | 1,364,854 | 12,740,765 | 0.21% |
| 2024-06-20 | 9.47 | 9.55 | 9.28 | 9.33 | 9.03 | qfq | 1,456,504 | 13,679,002 | -1.48% |
| 2024-06-19 | 9.56 | 9.58 | 9.44 | 9.47 | 9.16 | qfq | 1,622,236 | 15,441,587 | -1.15% |
| 2024-06-18 | 9.51 | 9.60 | 9.49 | 9.58 | 9.27 | qfq | 1,541,900 | 14,731,717 | 0.42% |
| 2024-06-17 | 9.72 | 9.72 | 9.50 | 9.54 | 9.23 | qfq | 2,688,386 | 25,715,248 | -1.65% |
| 2024-06-14 | 9.93 | 9.97 | 9.66 | 9.70 | 9.38 | qfq | 1,853,365 | 18,036,920 | -3.10% |
| 2024-06-13 | 10.15 | 10.15 | 9.97 | 10.01 | 9.54 | qfq | 1,142,922 | 11,454,965 | -0.79% |
| 2024-06-12 | 10.14 | 10.30 | 10.02 | 10.09 | 9.62 | qfq | 2,049,390 | 20,796,287 | -0.10% |
| 2024-06-11 | 9.80 | 10.15 | 9.76 | 10.10 | 9.63 | qfq | 2,210,586 | 22,079,222 | 2.02% |
| 2024-06-07 | 9.69 | 9.97 | 9.69 | 9.90 | 9.44 | qfq | 1,945,948 | 19,173,332 | 2.17% |
| 2024-06-06 | 9.95 | 10.06 | 9.56 | 9.69 | 9.24 | qfq | 2,752,608 | 26,807,410 | -3.00% |
| 2024-06-05 | 10.15 | 10.22 | 9.98 | 9.99 | 9.53 | qfq | 1,416,719 | 14,290,234 | -2.15% |
| 2024-06-04 | 10.06 | 10.24 | 9.97 | 10.21 | 9.74 | qfq | 2,539,918 | 25,622,456 | 0.89% |
| 2024-06-03 | 10.44 | 10.44 | 10.02 | 10.12 | 9.65 | qfq | 2,856,270 | 29,083,550 | -2.60% |
| 2024-05-31 | 10.50 | 10.55 | 10.32 | 10.39 | 9.91 | qfq | 2,381,900 | 24,786,570 | -1.05% |
| 2024-05-30 | 10.53 | 10.71 | 10.44 | 10.50 | 10.01 | qfq | 2,071,782 | 21,882,226 | -0.76% |
| 2024-05-29 | 10.61 | 10.71 | 10.51 | 10.58 | 10.09 | qfq | 1,363,077 | 14,467,605 | -0.19% |
| 2024-05-28 | 10.75 | 10.75 | 10.57 | 10.60 | 10.11 | qfq | 1,011,104 | 10,768,014 | -0.93% |
| 2024-05-27 | 10.57 | 10.70 | 10.49 | 10.70 | 10.20 | qfq | 1,349,004 | 14,277,991 | 0.75% |
| 2024-05-24 | 10.79 | 10.79 | 10.58 | 10.62 | 10.13 | qfq | 1,019,200 | 10,894,301 | -0.65% |
| 2024-05-23 | 10.91 | 10.91 | 10.66 | 10.69 | 10.19 | qfq | 1,438,650 | 15,426,994 | -1.93% |
| 2024-05-22 | 10.96 | 10.98 | 10.80 | 10.90 | 10.39 | qfq | 1,510,594 | 16,428,836 | 0.00% |
| 2024-05-21 | 11.06 | 11.06 | 10.80 | 10.90 | 10.39 | qfq | 2,170,147 | 23,631,966 | -1.98% |
| 2024-05-20 | 10.88 | 11.12 | 10.88 | 11.12 | 10.60 | qfq | 2,679,383 | 29,631,890 | 2.49% |
| 2024-05-17 | 10.84 | 10.98 | 10.73 | 10.85 | 10.35 | qfq | 2,496,605 | 26,993,543 | 0.09% |
| 2024-05-16 | 10.96 | 11.10 | 10.81 | 10.84 | 10.34 | qfq | 2,682,449 | 29,373,622 | -1.99% |
| 2024-05-15 | 11.09 | 11.20 | 11.00 | 11.06 | 10.55 | qfq | 1,657,300 | 18,345,249 | -0.45% |
| 2024-05-14 | 10.92 | 11.24 | 10.92 | 11.11 | 10.59 | qfq | 2,786,439 | 31,053,687 | 1.18% |
| 2024-05-13 | 10.95 | 11.07 | 10.77 | 10.98 | 10.47 | qfq | 2,422,477 | 26,510,378 | 0.00% |
| 2024-05-10 | 11.21 | 11.25 | 10.96 | 10.98 | 10.47 | qfq | 2,537,677 | 28,024,610 | -1.26% |
| 2024-05-09 | 11.16 | 11.36 | 11.09 | 11.12 | 10.60 | qfq | 3,357,351 | 37,606,211 | -0.54% |
| 2024-05-08 | 11.30 | 11.37 | 11.14 | 11.18 | 10.66 | qfq | 3,143,239 | 35,284,125 | -1.50% |
| 2024-05-07 | 11.08 | 11.44 | 11.00 | 11.35 | 10.82 | qfq | 6,447,416 | 72,921,944 | 2.44% |
| 2024-05-06 | 10.89 | 11.11 | 10.74 | 11.08 | 10.56 | qfq | 4,133,514 | 45,071,973 | 2.31% |
| 2024-04-30 | 10.76 | 10.95 | 10.63 | 10.83 | 10.33 | qfq | 3,391,056 | 36,597,087 | 0.37% |
| 2024-04-29 | 10.30 | 10.82 | 10.13 | 10.79 | 10.29 | qfq | 4,764,795 | 50,590,676 | 4.66% |
| 2024-04-26 | 10.12 | 10.34 | 10.02 | 10.31 | 9.83 | qfq | 2,137,173 | 21,840,568 | 1.48% |
| 2024-04-25 | 9.85 | 10.19 | 9.81 | 10.16 | 9.69 | qfq | 2,034,945 | 20,545,897 | 2.94% |
| 2024-04-24 | 9.75 | 9.88 | 9.74 | 9.87 | 9.41 | qfq | 1,172,632 | 11,524,337 | 1.33% |
| 2024-04-23 | 10.06 | 10.06 | 9.73 | 9.74 | 9.29 | qfq | 1,445,600 | 14,213,156 | -1.12% |
| 2024-04-22 | 9.74 | 10.04 | 9.65 | 9.85 | 9.39 | qfq | 1,772,594 | 17,573,124 | 1.13% |
| 2024-04-19 | 9.89 | 9.98 | 9.71 | 9.74 | 9.29 | qfq | 1,409,340 | 13,789,244 | -1.42% |
| 2024-04-18 | 9.84 | 10.06 | 9.60 | 9.88 | 9.42 | qfq | 1,966,219 | 19,501,080 | 0.30% |
| 2024-04-17 | 9.50 | 9.85 | 9.36 | 9.85 | 9.39 | qfq | 1,599,415 | 15,516,859 | 5.80% |
| 2024-04-16 | 9.78 | 9.83 | 9.31 | 9.31 | 8.88 | qfq | 2,412,073 | 22,886,897 | -5.29% |
| 2024-04-15 | 10.32 | 10.32 | 9.69 | 9.83 | 9.37 | qfq | 2,320,114 | 23,099,384 | -2.67% |
| 2024-04-12 | 10.16 | 10.23 | 10.07 | 10.10 | 9.63 | qfq | 1,429,094 | 14,485,543 | -0.39% |
| 2024-04-11 | 10.28 | 10.33 | 10.06 | 10.14 | 9.67 | qfq | 2,088,814 | 21,286,864 | -0.88% |
| 2024-04-10 | 10.39 | 10.43 | 10.15 | 10.23 | 9.75 | qfq | 1,477,000 | 15,170,953 | -1.54% |
| 2024-04-09 | 10.00 | 10.40 | 10.00 | 10.39 | 9.91 | qfq | 1,904,272 | 19,541,579 | 3.59% |
| 2024-04-08 | 10.19 | 10.22 | 10.02 | 10.03 | 9.56 | qfq | 1,613,854 | 16,327,115 | -1.67% |
| 2024-04-03 | 9.92 | 10.21 | 9.92 | 10.20 | 9.73 | qfq | 2,253,836 | 22,825,278 | 1.39% |
| 2024-04-02 | 9.90 | 10.08 | 9.85 | 10.06 | 9.59 | qfq | 2,732,489 | 27,313,760 | 1.82% |
| 2024-04-01 | 9.70 | 9.93 | 9.56 | 9.88 | 9.42 | qfq | 1,920,973 | 18,871,709 | 3.67% |
| 2024-03-29 | 9.59 | 9.59 | 9.49 | 9.53 | 9.09 | qfq | 937,977 | 8,939,159 | 0.32% |
| 2024-03-28 | 9.49 | 9.60 | 9.37 | 9.50 | 9.06 | qfq | 1,668,090 | 15,817,892 | 0.11% |
| 2024-03-27 | 9.63 | 9.74 | 9.47 | 9.49 | 9.05 | qfq | 1,020,455 | 9,830,731 | -1.45% |
| 2024-03-26 | 9.66 | 9.71 | 9.53 | 9.63 | 9.18 | qfq | 1,063,962 | 10,230,326 | -0.10% |
| 2024-03-25 | 9.84 | 9.84 | 9.64 | 9.64 | 9.19 | qfq | 1,122,175 | 10,899,956 | -2.13% |
| 2024-03-22 | 9.80 | 9.85 | 9.70 | 9.85 | 9.39 | qfq | 1,385,443 | 13,534,090 | 0.31% |
| 2024-03-21 | 9.86 | 9.94 | 9.75 | 9.82 | 9.36 | qfq | 1,123,000 | 11,025,921 | -0.41% |
| 2024-03-20 | 9.91 | 9.98 | 9.83 | 9.86 | 9.40 | qfq | 1,274,164 | 12,586,968 | -0.60% |
| 2024-03-19 | 10.06 | 10.12 | 9.92 | 9.92 | 9.46 | qfq | 1,766,984 | 17,640,117 | -1.39% |
| 2024-03-18 | 9.99 | 10.14 | 9.85 | 10.06 | 9.59 | qfq | 2,224,740 | 22,246,638 | 1.21% |
| 2024-03-15 | 9.76 | 9.95 | 9.68 | 9.94 | 9.48 | qfq | 2,150,764 | 21,145,985 | 1.12% |
| 2024-03-14 | 9.90 | 10.17 | 9.62 | 9.83 | 9.37 | qfq | 3,834,306 | 37,877,262 | 1.03% |
| 2024-03-13 | 9.52 | 9.98 | 9.50 | 9.73 | 9.28 | qfq | 4,747,132 | 46,209,699 | 1.57% |
| 2024-03-12 | 9.48 | 9.65 | 9.41 | 9.58 | 9.13 | qfq | 2,453,071 | 23,425,339 | 0.95% |
| 2024-03-11 | 9.20 | 9.51 | 9.14 | 9.49 | 9.05 | qfq | 3,416,015 | 31,779,914 | 3.04% |
| 2024-03-08 | 9.39 | 9.39 | 9.06 | 9.21 | 8.78 | qfq | 2,043,726 | 18,773,440 | -1.18% |
| 2024-03-07 | 9.42 | 9.48 | 9.32 | 9.32 | 8.89 | qfq | 1,268,971 | 11,920,418 | -1.17% |
| 2024-03-06 | 9.39 | 9.48 | 9.30 | 9.43 | 8.99 | qfq | 1,702,821 | 15,984,384 | 0.11% |
| 2024-03-05 | 9.65 | 9.65 | 9.40 | 9.42 | 8.98 | qfq | 1,875,875 | 17,728,516 | -2.08% |
| 2024-03-04 | 9.60 | 9.65 | 9.43 | 9.62 | 9.17 | qfq | 1,811,400 | 17,323,228 | -0.41% |
| 2024-03-01 | 9.69 | 9.69 | 9.52 | 9.66 | 9.21 | qfq | 1,647,932 | 15,816,820 | -0.31% |
| 2024-02-29 | 9.38 | 9.69 | 9.34 | 9.69 | 9.24 | qfq | 1,948,396 | 18,593,612 | 2.54% |
| 2024-02-28 | 9.78 | 9.85 | 9.43 | 9.45 | 9.01 | qfq | 2,273,218 | 21,946,142 | -2.58% |
| 2024-02-27 | 9.58 | 9.70 | 9.46 | 9.70 | 9.25 | qfq | 1,580,786 | 15,205,497 | 1.04% |
| 2024-02-26 | 9.52 | 9.70 | 9.45 | 9.60 | 9.15 | qfq | 1,052,703 | 10,079,720 | 0.31% |
| 2024-02-23 | 9.45 | 9.61 | 9.37 | 9.57 | 9.12 | qfq | 1,403,336 | 13,308,453 | 1.48% |
| 2024-02-22 | 9.40 | 9.59 | 9.35 | 9.43 | 8.99 | qfq | 1,532,530 | 14,429,086 | -0.32% |
| 2024-02-21 | 9.37 | 9.74 | 9.35 | 9.46 | 9.02 | qfq | 2,458,622 | 23,506,270 | -0.11% |
| 2024-02-20 | 9.33 | 9.51 | 9.31 | 9.47 | 9.03 | qfq | 1,128,409 | 10,631,538 | -0.63% |
| 2024-02-19 | 9.43 | 9.70 | 9.31 | 9.53 | 9.09 | qfq | 2,645,701 | 25,226,405 | 1.06% |
| 2024-02-08 | 8.79 | 9.45 | 8.66 | 9.43 | 8.99 | qfq | 3,761,922 | 34,281,345 | 7.16% |
| 2024-02-07 | 8.63 | 8.87 | 8.47 | 8.80 | 8.39 | qfq | 3,996,352 | 34,604,944 | 0.80% |
| 2024-02-06 | 8.34 | 8.88 | 8.05 | 8.73 | 8.32 | qfq | 4,496,995 | 37,702,407 | 3.56% |
| 2024-02-05 | 8.53 | 8.69 | 8.00 | 8.43 | 8.04 | qfq | 4,861,251 | 40,141,290 | -2.43% |
| 2024-02-02 | 8.41 | 8.73 | 8.21 | 8.64 | 8.24 | qfq | 3,812,465 | 31,924,219 | 2.73% |
| 2024-02-01 | 8.46 | 8.60 | 8.23 | 8.41 | 8.02 | qfq | 2,082,657 | 17,534,153 | -2.10% |
| 2024-01-31 | 9.00 | 9.07 | 8.53 | 8.59 | 8.19 | qfq | 2,774,196 | 24,188,037 | -4.98% |
| 2024-01-30 | 9.37 | 9.37 | 9.01 | 9.04 | 8.62 | qfq | 1,637,700 | 15,030,962 | -3.83% |
| 2024-01-29 | 9.56 | 9.65 | 9.39 | 9.40 | 8.96 | qfq | 1,564,370 | 14,818,813 | -2.29% |
| 2024-01-26 | 9.67 | 9.77 | 9.58 | 9.62 | 9.17 | qfq | 1,203,805 | 11,638,747 | 0.10% |
| 2024-01-25 | 9.39 | 9.62 | 9.20 | 9.61 | 9.16 | qfq | 1,683,584 | 15,914,537 | 2.89% |
| 2024-01-24 | 9.39 | 9.41 | 9.03 | 9.34 | 8.91 | qfq | 2,256,795 | 20,700,132 | 1.30% |
| 2024-01-23 | 9.23 | 9.35 | 9.05 | 9.22 | 8.79 | qfq | 2,116,927 | 19,458,982 | 0.11% |
| 2024-01-22 | 9.81 | 9.98 | 9.21 | 9.21 | 8.78 | qfq | 4,713,758 | 44,525,997 | -6.78% |
| 2024-01-19 | 9.95 | 10.15 | 9.71 | 9.88 | 9.42 | qfq | 1,990,500 | 19,879,144 | -0.20% |
| 2024-01-18 | 10.11 | 10.12 | 9.45 | 9.90 | 9.44 | qfq | 4,544,131 | 44,253,338 | -2.08% |
| 2024-01-17 | 10.32 | 10.32 | 10.11 | 10.11 | 9.64 | qfq | 911,100 | 9,298,935 | -2.03% |
| 2024-01-16 | 10.34 | 10.45 | 10.20 | 10.32 | 9.84 | qfq | 1,054,530 | 10,858,291 | -0.67% |
| 2024-01-15 | 10.46 | 10.53 | 10.34 | 10.39 | 9.91 | qfq | 1,136,960 | 11,854,941 | -0.19% |
| 2024-01-12 | 10.51 | 10.67 | 10.37 | 10.41 | 9.93 | qfq | 1,369,511 | 14,394,219 | -1.05% |
| 2024-01-11 | 10.37 | 10.54 | 10.17 | 10.52 | 10.03 | qfq | 1,701,630 | 17,674,482 | 1.64% |
| 2024-01-10 | 10.43 | 10.56 | 10.33 | 10.35 | 9.87 | qfq | 1,741,889 | 18,144,279 | -0.58% |
| 2024-01-09 | 10.41 | 10.59 | 10.35 | 10.41 | 9.93 | qfq | 1,562,193 | 16,303,078 | -0.19% |
| 2024-01-08 | 10.65 | 10.76 | 10.42 | 10.43 | 9.94 | qfq | 1,986,627 | 20,912,256 | -2.80% |
| 2024-01-05 | 10.83 | 11.00 | 10.67 | 10.73 | 10.23 | qfq | 1,563,084 | 16,977,763 | -0.83% |
| 2024-01-04 | 10.90 | 10.92 | 10.74 | 10.82 | 10.32 | qfq | 1,371,900 | 14,848,829 | -0.92% |
| 2024-01-03 | 10.89 | 11.01 | 10.85 | 10.92 | 10.41 | qfq | 2,263,861 | 24,746,559 | 0.28% |
| 2024-01-02 | 10.89 | 11.03 | 10.86 | 10.89 | 10.38 | qfq | 1,109,134 | 12,123,769 | -0.37% |
| 2023-12-29 | 10.85 | 10.98 | 10.73 | 10.93 | 10.42 | qfq | 2,484,534 | 27,027,526 | 0.55% |
| 2023-12-28 | 10.65 | 10.91 | 10.51 | 10.87 | 10.36 | qfq | 2,394,132 | 25,823,112 | 2.16% |
| 2023-12-27 | 10.59 | 10.68 | 10.36 | 10.64 | 10.14 | qfq | 1,599,500 | 16,926,458 | 0.47% |
| 2023-12-26 | 10.82 | 10.82 | 10.43 | 10.59 | 10.10 | qfq | 3,207,545 | 34,018,812 | -1.94% |
| 2023-12-25 | 10.89 | 10.97 | 10.55 | 10.80 | 10.30 | qfq | 3,389,545 | 36,231,918 | -0.83% |
| 2023-12-22 | 10.95 | 11.25 | 10.80 | 10.89 | 10.38 | qfq | 1,177,400 | 12,818,441 | -0.46% |
| 2023-12-21 | 10.91 | 11.03 | 10.64 | 10.94 | 10.43 | qfq | 1,118,700 | 12,105,585 | 1.30% |
| 2023-12-20 | 10.88 | 11.02 | 10.80 | 10.80 | 10.30 | qfq | 841,600 | 9,180,054 | -0.64% |
| 2023-12-19 | 10.75 | 10.94 | 10.72 | 10.87 | 10.36 | qfq | 996,039 | 10,788,765 | 1.12% |
| 2023-12-18 | 10.92 | 10.96 | 10.63 | 10.75 | 10.25 | qfq | 1,165,272 | 12,610,855 | -1.47% |
| 2023-12-15 | 10.97 | 11.05 | 10.85 | 10.91 | 10.40 | qfq | 1,138,361 | 12,456,847 | -0.27% |
| 2023-12-14 | 11.00 | 11.11 | 10.93 | 10.94 | 10.43 | qfq | 852,199 | 9,392,592 | 0.09% |
| 2023-12-13 | 10.98 | 11.08 | 10.93 | 10.93 | 10.42 | qfq | 1,348,600 | 14,830,780 | -1.00% |
| 2023-12-12 | 11.23 | 11.25 | 11.01 | 11.04 | 10.53 | qfq | 1,731,394 | 19,138,373 | -1.87% |
| 2023-12-11 | 11.30 | 11.30 | 10.91 | 11.25 | 10.73 | qfq | 2,608,633 | 28,860,578 | 0.00% |
| 2023-12-08 | 11.08 | 11.30 | 11.07 | 11.25 | 10.73 | qfq | 2,427,685 | 27,111,918 | 1.63% |
| 2023-12-07 | 11.19 | 11.27 | 10.94 | 11.07 | 10.55 | qfq | 1,522,300 | 16,803,576 | -1.34% |
| 2023-12-06 | 11.05 | 11.35 | 11.05 | 11.22 | 10.70 | qfq | 1,344,925 | 15,127,446 | 1.36% |
| 2023-12-05 | 11.25 | 11.25 | 11.07 | 11.07 | 10.55 | qfq | 998,372 | 11,121,328 | -1.51% |
| 2023-12-04 | 11.27 | 11.29 | 11.13 | 11.24 | 10.72 | qfq | 1,005,445 | 11,266,743 | 0.00% |
| 2023-12-01 | 11.37 | 11.40 | 11.16 | 11.24 | 10.72 | qfq | 1,424,155 | 15,999,481 | -0.88% |
| 2023-11-30 | 11.45 | 11.51 | 11.31 | 11.34 | 10.81 | qfq | 1,156,950 | 13,156,742 | -1.31% |
| 2023-11-29 | 11.39 | 11.57 | 11.34 | 11.49 | 10.96 | qfq | 1,021,786 | 11,746,374 | 0.09% |
| 2023-11-28 | 11.30 | 11.55 | 11.26 | 11.48 | 10.95 | qfq | 1,379,760 | 15,737,927 | 1.06% |
| 2023-11-27 | 11.23 | 11.43 | 11.16 | 11.36 | 10.83 | qfq | 1,318,197 | 14,916,057 | 1.43% |
| 2023-11-24 | 11.31 | 11.37 | 11.18 | 11.20 | 10.68 | qfq | 1,015,500 | 11,406,641 | -0.88% |
| 2023-11-23 | 11.19 | 11.33 | 11.15 | 11.30 | 10.77 | qfq | 1,048,274 | 11,812,768 | 0.98% |
| 2023-11-22 | 11.34 | 11.37 | 11.19 | 11.19 | 10.67 | qfq | 1,525,461 | 17,193,833 | -0.80% |
| 2023-11-21 | 11.39 | 11.51 | 11.28 | 11.28 | 10.76 | qfq | 1,811,347 | 20,641,573 | -1.05% |
| 2023-11-20 | 11.39 | 11.50 | 11.33 | 11.40 | 10.87 | qfq | 1,928,200 | 21,942,458 | -0.18% |
| 2023-11-17 | 11.48 | 11.54 | 11.40 | 11.42 | 10.89 | qfq | 2,326,945 | 26,681,891 | -0.95% |
| 2023-11-16 | 11.73 | 11.73 | 11.38 | 11.53 | 10.99 | qfq | 4,503,021 | 51,764,607 | -2.12% |
| 2023-11-15 | 11.53 | 12.16 | 11.44 | 11.78 | 11.23 | qfq | 6,242,567 | 73,668,054 | 2.17% |
| 2023-11-14 | 11.39 | 11.53 | 11.36 | 11.53 | 10.99 | qfq | 1,331,645 | 15,257,319 | 1.14% |
| 2023-11-13 | 11.47 | 11.49 | 11.26 | 11.40 | 10.87 | qfq | 1,419,831 | 16,092,396 | -0.18% |
| 2023-11-10 | 11.45 | 11.55 | 11.28 | 11.42 | 10.89 | qfq | 1,817,671 | 20,774,378 | -0.09% |
| 2023-11-09 | 11.23 | 11.46 | 11.14 | 11.43 | 10.90 | qfq | 2,026,538 | 23,033,762 | 2.05% |
| 2023-11-08 | 11.25 | 11.31 | 11.13 | 11.20 | 10.68 | qfq | 837,030 | 9,370,894 | -0.44% |
| 2023-11-07 | 11.28 | 11.30 | 11.16 | 11.25 | 10.73 | qfq | 1,137,154 | 12,780,738 | 0.18% |
| 2023-11-06 | 11.17 | 11.23 | 11.07 | 11.23 | 10.71 | qfq | 1,107,086 | 12,379,564 | 1.08% |
| 2023-11-03 | 11.03 | 11.14 | 10.99 | 11.11 | 10.59 | qfq | 980,800 | 10,886,001 | 1.09% |
| 2023-11-02 | 11.10 | 11.15 | 10.97 | 10.99 | 10.48 | qfq | 843,700 | 9,306,103 | -0.90% |
| 2023-11-01 | 11.16 | 11.21 | 11.07 | 11.09 | 10.57 | qfq | 1,057,033 | 11,748,760 | -0.18% |
| 2023-10-31 | 11.25 | 11.25 | 11.02 | 11.11 | 10.59 | qfq | 1,260,691 | 13,987,825 | -1.24% |
| 2023-10-30 | 11.20 | 11.28 | 11.10 | 11.25 | 10.73 | qfq | 2,391,447 | 26,792,113 | 0.63% |
| 2023-10-27 | 10.67 | 11.21 | 10.55 | 11.18 | 10.66 | qfq | 4,502,043 | 49,725,679 | 4.78% |
| 2023-10-26 | 10.50 | 10.71 | 10.31 | 10.67 | 10.17 | qfq | 1,295,369 | 13,588,289 | 1.52% |
| 2023-10-25 | 10.29 | 10.53 | 10.23 | 10.51 | 10.02 | qfq | 1,259,000 | 13,115,068 | 3.14% |
| 2023-10-24 | 10.14 | 10.28 | 10.08 | 10.19 | 9.72 | qfq | 1,914,700 | 19,460,781 | 0.69% |
| 2023-10-23 | 10.44 | 10.46 | 10.01 | 10.12 | 9.65 | qfq | 1,432,346 | 14,580,945 | -3.07% |
| 2023-10-20 | 10.40 | 10.57 | 10.32 | 10.44 | 9.95 | qfq | 796,100 | 8,307,836 | -0.67% |
| 2023-10-19 | 10.50 | 10.64 | 10.45 | 10.51 | 10.02 | qfq | 987,683 | 10,398,391 | -0.38% |
| 2023-10-18 | 10.71 | 10.75 | 10.48 | 10.55 | 10.06 | qfq | 2,029,927 | 21,453,849 | -1.86% |
| 2023-10-17 | 10.89 | 10.91 | 10.66 | 10.75 | 10.25 | qfq | 1,571,309 | 16,924,205 | -1.19% |
| 2023-10-16 | 11.08 | 11.09 | 10.80 | 10.88 | 10.37 | qfq | 1,185,305 | 12,933,169 | -1.36% |
| 2023-10-13 | 11.00 | 11.09 | 10.94 | 11.03 | 10.52 | qfq | 964,800 | 10,612,648 | -0.09% |
| 2023-10-12 | 11.09 | 11.09 | 10.93 | 11.04 | 10.53 | qfq | 971,295 | 10,698,198 | 0.09% |
| 2023-10-11 | 11.00 | 11.08 | 10.95 | 11.03 | 10.52 | qfq | 743,812 | 8,206,606 | 0.27% |
| 2023-10-10 | 11.00 | 11.08 | 10.93 | 11.00 | 10.49 | qfq | 1,020,044 | 11,221,713 | 0.00% |
| 2023-10-09 | 11.10 | 11.17 | 10.92 | 11.00 | 10.49 | qfq | 1,517,517 | 16,688,831 | -1.08% |
| 2023-09-28 | 11.06 | 11.16 | 10.95 | 11.12 | 10.60 | qfq | 1,134,967 | 12,592,562 | 0.54% |
| 2023-09-27 | 10.97 | 11.15 | 10.95 | 11.06 | 10.55 | qfq | 1,113,767 | 12,339,130 | 0.82% |
| 2023-09-26 | 11.02 | 11.08 | 10.96 | 10.97 | 10.46 | qfq | 803,104 | 8,828,748 | -0.99% |
| 2023-09-25 | 11.18 | 11.18 | 10.99 | 11.08 | 10.56 | qfq | 1,155,162 | 12,760,014 | -0.63% |
| 2023-09-22 | 10.88 | 11.16 | 10.74 | 11.15 | 10.63 | qfq | 3,305,220 | 36,472,873 | 4.11% |
| 2023-09-21 | 10.83 | 10.89 | 10.71 | 10.71 | 10.21 | qfq | 852,170 | 9,169,800 | -1.74% |
| 2023-09-20 | 10.84 | 10.92 | 10.79 | 10.90 | 10.39 | qfq | 1,088,221 | 11,824,490 | -0.18% |
| 2023-09-19 | 11.10 | 11.11 | 10.78 | 10.92 | 10.41 | qfq | 2,360,770 | 25,744,658 | -1.62% |
| 2023-09-18 | 10.79 | 11.23 | 10.63 | 11.10 | 10.58 | qfq | 3,231,345 | 35,611,351 | 2.78% |
| 2023-09-15 | 10.64 | 10.81 | 10.60 | 10.80 | 10.30 | qfq | 2,052,408 | 21,978,482 | 1.50% |
| 2023-09-14 | 10.75 | 10.75 | 10.55 | 10.64 | 10.14 | qfq | 683,210 | 7,247,419 | -0.47% |
| 2023-09-13 | 10.69 | 10.79 | 10.61 | 10.69 | 10.19 | qfq | 648,664 | 6,930,782 | -0.56% |
| 2023-09-12 | 10.87 | 10.87 | 10.73 | 10.75 | 10.25 | qfq | 537,574 | 5,791,743 | -0.46% |
| 2023-09-11 | 10.76 | 10.92 | 10.62 | 10.80 | 10.30 | qfq | 1,036,674 | 11,181,966 | 0.75% |
| 2023-09-08 | 10.92 | 10.92 | 10.71 | 10.72 | 10.22 | qfq | 550,179 | 5,931,296 | -0.28% |
| 2023-09-07 | 10.87 | 10.95 | 10.69 | 10.75 | 10.25 | qfq | 1,100,521 | 11,870,191 | -2.01% |
| 2023-09-06 | 10.85 | 10.97 | 10.80 | 10.97 | 10.46 | qfq | 577,551 | 6,297,472 | 0.83% |
| 2023-09-05 | 10.98 | 11.00 | 10.86 | 10.88 | 10.37 | qfq | 778,300 | 8,489,807 | -0.91% |
| 2023-09-04 | 10.89 | 11.02 | 10.85 | 10.98 | 10.47 | qfq | 1,336,996 | 14,669,307 | 1.39% |
| 2023-09-01 | 10.79 | 10.91 | 10.74 | 10.83 | 10.33 | qfq | 937,244 | 10,151,605 | 0.74% |
| 2023-08-31 | 10.94 | 10.94 | 10.65 | 10.75 | 10.25 | qfq | 1,638,019 | 17,555,167 | -0.74% |
| 2023-08-30 | 10.81 | 10.99 | 10.73 | 10.83 | 10.33 | qfq | 2,251,711 | 24,561,345 | 0.19% |
| 2023-08-29 | 10.47 | 10.83 | 10.43 | 10.81 | 10.31 | qfq | 1,753,958 | 18,749,790 | 2.76% |
| 2023-08-28 | 10.69 | 10.81 | 10.41 | 10.52 | 10.03 | qfq | 2,421,288 | 25,600,104 | 2.04% |
| 2023-08-25 | 10.50 | 10.52 | 10.28 | 10.31 | 9.83 | qfq | 1,106,090 | 11,479,969 | -1.06% |
| 2023-08-24 | 10.41 | 10.54 | 10.33 | 10.42 | 9.94 | qfq | 1,245,332 | 12,994,609 | -0.10% |
| 2023-08-23 | 10.82 | 10.82 | 10.42 | 10.43 | 9.94 | qfq | 2,742,083 | 28,888,966 | -3.43% |
| 2023-08-22 | 10.56 | 10.89 | 10.40 | 10.80 | 10.30 | qfq | 4,005,793 | 42,371,358 | 0.47% |
| 2023-08-21 | 10.72 | 10.86 | 10.66 | 10.75 | 10.25 | qfq | 1,101,644 | 11,851,234 | -0.09% |
| 2023-08-18 | 10.85 | 10.94 | 10.75 | 10.76 | 10.26 | qfq | 916,877 | 9,939,739 | -1.28% |
| 2023-08-17 | 10.83 | 10.94 | 10.61 | 10.90 | 10.39 | qfq | 1,371,154 | 14,776,862 | 1.40% |
| 2023-08-16 | 10.83 | 10.99 | 10.74 | 10.75 | 10.25 | qfq | 1,111,292 | 12,039,715 | -0.83% |
| 2023-08-15 | 10.78 | 10.93 | 10.75 | 10.84 | 10.34 | qfq | 1,215,732 | 13,166,181 | 0.56% |
| 2023-08-14 | 10.99 | 10.99 | 10.66 | 10.78 | 10.28 | qfq | 2,396,682 | 25,723,361 | -1.19% |
| 2023-08-11 | 11.26 | 11.26 | 10.91 | 10.91 | 10.40 | qfq | 1,525,163 | 16,797,765 | -2.24% |
| 2023-08-10 | 11.15 | 11.24 | 11.07 | 11.16 | 10.64 | qfq | 1,340,996 | 14,962,284 | 0.36% |
| 2023-08-09 | 11.05 | 11.16 | 11.02 | 11.12 | 10.60 | qfq | 1,220,958 | 13,529,401 | -0.36% |
| 2023-08-08 | 11.15 | 11.20 | 10.96 | 11.16 | 10.64 | qfq | 1,637,131 | 18,143,838 | 0.36% |
| 2023-08-07 | 11.23 | 11.25 | 11.08 | 11.12 | 10.60 | qfq | 1,740,814 | 19,384,092 | -1.07% |
| 2023-08-04 | 11.36 | 11.48 | 11.20 | 11.24 | 10.72 | qfq | 2,467,603 | 27,966,299 | -1.06% |
| 2023-08-03 | 11.36 | 11.46 | 11.33 | 11.36 | 10.83 | qfq | 1,390,703 | 15,816,408 | -0.53% |
| 2023-08-02 | 11.58 | 11.58 | 11.39 | 11.42 | 10.89 | qfq | 1,718,026 | 19,643,987 | -1.21% |
| 2023-08-01 | 11.63 | 11.64 | 11.42 | 11.56 | 11.02 | qfq | 2,310,955 | 26,625,155 | -0.69% |
| 2023-07-31 | 11.28 | 11.97 | 11.28 | 11.64 | 11.10 | qfq | 6,784,420 | 79,361,548 | 3.19% |
| 2023-07-28 | 11.15 | 11.30 | 11.02 | 11.28 | 10.76 | qfq | 2,837,842 | 31,737,352 | 1.17% |
| 2023-07-27 | 11.56 | 11.56 | 11.14 | 11.15 | 10.63 | qfq | 4,649,010 | 52,386,522 | -3.30% |
| 2023-07-26 | 11.26 | 11.55 | 11.20 | 11.53 | 10.99 | qfq | 4,436,437 | 50,821,728 | 2.40% |
| 2023-07-25 | 11.17 | 11.35 | 11.17 | 11.26 | 10.74 | qfq | 1,773,468 | 19,957,322 | 0.90% |
| 2023-07-24 | 11.27 | 11.28 | 11.08 | 11.16 | 10.64 | qfq | 1,429,981 | 15,959,110 | -0.36% |
| 2023-07-21 | 11.11 | 11.38 | 11.03 | 11.20 | 10.68 | qfq | 2,315,233 | 26,047,819 | 0.81% |
| 2023-07-20 | 11.24 | 11.33 | 11.11 | 11.11 | 10.59 | qfq | 1,700,047 | 19,075,542 | -0.98% |
| 2023-07-19 | 11.39 | 11.40 | 11.17 | 11.22 | 10.70 | qfq | 1,726,745 | 19,402,877 | -1.41% |
| 2023-07-18 | 11.21 | 11.43 | 11.11 | 11.38 | 10.85 | qfq | 2,323,912 | 26,298,085 | 1.52% |
| 2023-07-17 | 11.19 | 11.24 | 11.09 | 11.21 | 10.69 | qfq | 1,243,432 | 13,882,926 | -0.27% |