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
司太立603520.SH
最近收盘价9.052026-07-17
最近交易日2026-07-17
成交量（股）19,620,692
成交额（元）182,056,102
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-09 | 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 | 9.65 | 9.73 | 9.02 | 9.05 | 9.05 | qfq | 19,620,692 | 182,056,102 | -6.99% |
| 2026-07-16 | 9.66 | 9.80 | 9.39 | 9.73 | 9.73 | qfq | 16,506,445 | 158,822,397 | -0.31% |
| 2026-07-15 | 9.15 | 9.76 | 9.10 | 9.76 | 9.76 | qfq | 23,594,372 | 226,704,614 | 6.09% |
| 2026-07-14 | 9.37 | 9.39 | 9.06 | 9.20 | 9.20 | qfq | 16,105,200 | 148,070,487 | -1.81% |
| 2026-07-13 | 9.66 | 9.74 | 9.31 | 9.37 | 9.37 | qfq | 12,907,740 | 122,111,157 | -2.80% |
| 2026-07-10 | 9.39 | 9.88 | 9.23 | 9.64 | 9.64 | qfq | 18,855,880 | 181,832,290 | 2.01% |
| 2026-07-09 | 9.30 | 9.50 | 9.22 | 9.45 | 9.45 | qfq | 12,877,208 | 120,423,385 | 1.07% |
| 2026-07-08 | 9.69 | 9.77 | 9.34 | 9.35 | 9.35 | qfq | 15,107,837 | 143,228,786 | -3.31% |
| 2026-07-07 | 10.01 | 10.03 | 9.67 | 9.67 | 9.67 | qfq | 17,737,939 | 174,641,551 | -4.54% |
| 2026-07-06 | 10.34 | 10.47 | 10.02 | 10.13 | 10.13 | qfq | 20,732,599 | 211,534,037 | -2.13% |
| 2026-07-03 | 10.31 | 10.50 | 10.05 | 10.35 | 10.35 | qfq | 21,179,187 | 216,672,499 | -0.29% |
| 2026-07-02 | 10.71 | 10.99 | 10.30 | 10.38 | 10.38 | qfq | 24,612,526 | 260,098,918 | -4.42% |
| 2026-07-01 | 10.88 | 11.18 | 10.44 | 10.86 | 10.86 | qfq | 31,959,837 | 344,363,593 | -1.63% |
| 2026-06-30 | 10.65 | 11.04 | 10.52 | 11.04 | 11.04 | qfq | 26,733,287 | 288,110,158 | 1.38% |
| 2026-06-29 | 10.18 | 10.94 | 10.09 | 10.89 | 10.89 | qfq | 34,582,631 | 369,688,867 | 6.24% |
| 2026-06-26 | 10.26 | 10.52 | 9.97 | 10.25 | 10.25 | qfq | 26,487,740 | 270,773,614 | -1.06% |
| 2026-06-25 | 9.74 | 10.44 | 9.63 | 10.36 | 10.36 | qfq | 35,890,280 | 366,385,298 | 5.93% |
| 2026-06-24 | 9.70 | 10.07 | 9.70 | 9.78 | 9.78 | qfq | 22,655,114 | 223,056,607 | -1.41% |
| 2026-06-23 | 9.31 | 10.20 | 9.27 | 9.92 | 9.92 | qfq | 35,522,412 | 351,584,319 | 6.67% |
| 2026-06-22 | 9.50 | 9.50 | 8.97 | 9.30 | 9.30 | qfq | 17,262,490 | 158,350,082 | -2.31% |
| 2026-06-18 | 9.34 | 9.55 | 9.16 | 9.52 | 9.52 | qfq | 14,227,010 | 133,457,938 | 1.28% |
| 2026-06-17 | 9.58 | 9.80 | 9.38 | 9.40 | 9.40 | qfq | 16,147,470 | 153,857,129 | -1.88% |
| 2026-06-16 | 9.28 | 9.70 | 9.14 | 9.58 | 9.58 | qfq | 17,864,954 | 168,436,650 | 2.35% |
| 2026-06-15 | 9.40 | 9.53 | 9.23 | 9.36 | 9.36 | qfq | 12,373,976 | 115,676,277 | -0.11% |
| 2026-06-12 | 9.32 | 9.46 | 9.21 | 9.37 | 9.37 | qfq | 13,824,100 | 129,401,248 | 1.96% |
| 2026-06-11 | 9.17 | 9.28 | 8.98 | 9.19 | 9.19 | qfq | 12,199,300 | 111,135,406 | -0.65% |
| 2026-06-10 | 9.23 | 9.39 | 9.08 | 9.25 | 9.25 | qfq | 13,039,460 | 119,887,113 | -1.07% |
| 2026-06-09 | 9.58 | 9.60 | 9.22 | 9.35 | 9.35 | qfq | 16,398,400 | 152,678,766 | -1.68% |
| 2026-06-08 | 9.57 | 9.92 | 9.40 | 9.51 | 9.51 | qfq | 19,512,410 | 188,371,648 | -3.16% |
| 2026-06-05 | 9.74 | 10.00 | 9.58 | 9.82 | 9.82 | qfq | 23,066,215 | 226,989,472 | 0.92% |
| 2026-06-04 | 9.73 | 9.84 | 9.55 | 9.73 | 9.73 | qfq | 13,644,340 | 132,196,804 | -2.80% |
| 2026-06-03 | 10.09 | 10.10 | 9.91 | 10.01 | 9.76 | qfq | 15,228,350 | 152,106,197 | -1.67% |
| 2026-06-02 | 10.26 | 10.31 | 9.93 | 10.18 | 9.93 | qfq | 20,340,081 | 205,293,853 | -0.68% |
| 2026-06-01 | 10.25 | 10.46 | 10.10 | 10.25 | 9.99 | qfq | 16,277,340 | 167,314,651 | -0.49% |
| 2026-05-29 | 10.79 | 10.83 | 10.18 | 10.30 | 10.04 | qfq | 22,576,054 | 235,383,617 | -3.74% |
| 2026-05-28 | 10.93 | 11.10 | 10.49 | 10.70 | 10.43 | qfq | 23,158,000 | 248,766,427 | -1.29% |
| 2026-05-27 | 11.20 | 11.27 | 10.73 | 10.84 | 10.57 | qfq | 24,076,052 | 262,693,986 | -3.21% |
| 2026-05-26 | 11.72 | 11.72 | 11.06 | 11.20 | 10.92 | qfq | 31,448,659 | 353,303,456 | -4.68% |
| 2026-05-25 | 12.60 | 12.60 | 11.38 | 11.75 | 11.46 | qfq | 60,793,839 | 724,526,428 | -7.04% |
| 2026-05-22 | 12.96 | 13.31 | 12.38 | 12.64 | 12.32 | qfq | 42,297,620 | 536,198,641 | -1.94% |
| 2026-05-21 | 13.44 | 14.01 | 12.80 | 12.89 | 12.57 | qfq | 62,424,198 | 830,675,876 | -6.25% |
| 2026-05-20 | 13.27 | 14.37 | 13.15 | 13.75 | 13.41 | qfq | 67,519,571 | 937,524,003 | 4.72% |
| 2026-05-19 | 12.89 | 13.84 | 12.83 | 13.13 | 12.80 | qfq | 58,532,093 | 774,487,900 | 1.39% |
| 2026-05-18 | 13.86 | 13.86 | 12.88 | 12.95 | 12.63 | qfq | 75,317,775 | 988,304,746 | -4.50% |
| 2026-05-15 | 12.34 | 13.56 | 12.21 | 13.56 | 13.22 | qfq | 51,573,341 | 678,124,040 | 9.98% |
| 2026-05-14 | 11.88 | 12.91 | 11.64 | 12.33 | 12.02 | qfq | 58,228,800 | 719,554,839 | 5.03% |
| 2026-05-13 | 11.89 | 12.03 | 11.67 | 11.74 | 11.45 | qfq | 21,491,796 | 253,377,575 | -1.34% |
| 2026-05-12 | 12.10 | 12.34 | 11.84 | 11.90 | 11.60 | qfq | 27,079,700 | 326,309,889 | -1.73% |
| 2026-05-11 | 11.87 | 12.28 | 11.63 | 12.11 | 11.81 | qfq | 37,319,455 | 450,195,647 | 2.11% |
| 2026-05-08 | 11.76 | 11.97 | 11.72 | 11.86 | 11.56 | qfq | 32,812,016 | 388,179,187 | -2.06% |
| 2026-05-07 | 12.45 | 12.59 | 12.05 | 12.11 | 11.81 | qfq | 35,256,194 | 430,830,371 | -1.78% |
| 2026-05-06 | 12.25 | 12.46 | 12.07 | 12.33 | 12.02 | qfq | 43,678,972 | 534,519,154 | 2.07% |
| 2026-04-30 | 11.96 | 12.44 | 11.96 | 12.08 | 11.78 | qfq | 44,260,898 | 540,010,021 | 1.51% |
| 2026-04-29 | 11.85 | 12.06 | 11.55 | 11.90 | 11.60 | qfq | 40,251,415 | 477,855,486 | 0.68% |
| 2026-04-28 | 11.70 | 12.07 | 11.70 | 11.82 | 11.52 | qfq | 39,902,715 | 473,750,371 | 0.60% |
| 2026-04-27 | 11.65 | 12.22 | 11.65 | 11.75 | 11.46 | qfq | 62,497,318 | 743,230,266 | 0.95% |
| 2026-04-24 | 10.58 | 11.64 | 10.55 | 11.64 | 11.35 | qfq | 51,811,987 | 587,059,293 | 10.02% |
| 2026-04-23 | 10.74 | 10.74 | 10.53 | 10.58 | 10.32 | qfq | 10,754,100 | 113,910,132 | -1.86% |
| 2026-04-22 | 10.67 | 10.78 | 10.50 | 10.78 | 10.51 | qfq | 14,441,338 | 153,890,324 | 0.47% |
| 2026-04-21 | 10.88 | 10.95 | 10.63 | 10.73 | 10.46 | qfq | 15,601,860 | 167,586,387 | -2.10% |
| 2026-04-20 | 10.95 | 11.08 | 10.82 | 10.96 | 10.69 | qfq | 17,776,221 | 194,427,905 | 0.18% |
| 2026-04-17 | 11.02 | 11.11 | 10.85 | 10.94 | 10.67 | qfq | 15,427,753 | 168,605,293 | -1.44% |
| 2026-04-16 | 11.16 | 11.16 | 10.88 | 11.10 | 10.82 | qfq | 22,297,968 | 245,685,983 | -0.54% |
| 2026-04-15 | 11.35 | 11.39 | 10.95 | 11.16 | 10.88 | qfq | 30,611,780 | 340,982,269 | -0.09% |
| 2026-04-14 | 10.75 | 11.41 | 10.63 | 11.17 | 10.89 | qfq | 39,857,454 | 441,802,967 | 5.58% |
| 2026-04-13 | 10.71 | 10.78 | 10.51 | 10.58 | 10.32 | qfq | 19,543,451 | 207,163,847 | -2.67% |
| 2026-04-10 | 10.74 | 11.05 | 10.56 | 10.87 | 10.60 | qfq | 26,328,901 | 285,576,545 | 1.97% |
| 2026-04-09 | 10.68 | 10.93 | 10.59 | 10.66 | 10.39 | qfq | 18,026,120 | 193,209,841 | -0.93% |
| 2026-04-08 | 10.80 | 10.85 | 10.60 | 10.76 | 10.49 | qfq | 19,107,941 | 204,621,149 | 1.51% |
| 2026-04-07 | 10.54 | 10.73 | 10.36 | 10.60 | 10.34 | qfq | 19,758,102 | 209,559,548 | 0.66% |
| 2026-04-03 | 10.78 | 10.85 | 10.50 | 10.53 | 10.27 | qfq | 26,375,180 | 280,267,616 | -3.48% |
| 2026-04-02 | 11.01 | 11.23 | 10.80 | 10.91 | 10.64 | qfq | 33,095,756 | 361,776,539 | -2.06% |
| 2026-04-01 | 10.86 | 11.18 | 10.64 | 11.14 | 10.86 | qfq | 48,970,776 | 536,498,709 | 3.44% |
| 2026-03-31 | 10.78 | 11.28 | 10.76 | 10.77 | 10.50 | qfq | 43,434,725 | 476,243,526 | -0.09% |
| 2026-03-30 | 10.60 | 11.11 | 10.58 | 10.78 | 10.51 | qfq | 44,120,105 | 477,246,583 | -1.10% |
| 2026-03-27 | 10.28 | 11.00 | 10.20 | 10.90 | 10.63 | qfq | 67,908,783 | 731,400,959 | 5.83% |
| 2026-03-26 | 9.36 | 10.30 | 9.32 | 10.30 | 10.04 | qfq | 38,420,361 | 389,398,940 | 10.04% |
| 2026-03-25 | 9.61 | 9.75 | 9.33 | 9.36 | 9.13 | qfq | 22,809,405 | 215,147,006 | -2.50% |
| 2026-03-24 | 9.29 | 10.05 | 9.29 | 9.60 | 9.36 | qfq | 33,461,352 | 328,823,458 | 5.03% |
| 2026-03-23 | 9.59 | 9.59 | 9.13 | 9.14 | 8.91 | qfq | 10,782,541 | 100,220,115 | -4.29% |
| 2026-03-20 | 9.79 | 9.81 | 9.53 | 9.55 | 9.31 | qfq | 6,704,720 | 64,546,825 | -1.65% |
| 2026-03-19 | 9.99 | 10.02 | 9.68 | 9.71 | 9.47 | qfq | 5,997,580 | 58,820,111 | -3.09% |
| 2026-03-18 | 9.82 | 10.04 | 9.81 | 10.02 | 9.77 | qfq | 5,526,540 | 54,924,142 | 2.04% |
| 2026-03-17 | 9.96 | 10.07 | 9.80 | 9.82 | 9.57 | qfq | 4,834,200 | 48,050,292 | -1.31% |
| 2026-03-16 | 9.87 | 10.07 | 9.85 | 9.95 | 9.70 | qfq | 5,257,194 | 52,421,983 | 0.71% |
| 2026-03-13 | 9.80 | 10.03 | 9.78 | 9.88 | 9.63 | qfq | 4,382,820 | 43,494,836 | 0.30% |
| 2026-03-12 | 9.88 | 9.92 | 9.79 | 9.85 | 9.60 | qfq | 3,976,080 | 39,179,462 | -0.40% |
| 2026-03-11 | 9.97 | 9.99 | 9.84 | 9.89 | 9.64 | qfq | 3,654,480 | 36,132,723 | -0.50% |
| 2026-03-10 | 9.80 | 9.99 | 9.80 | 9.94 | 9.69 | qfq | 4,962,864 | 49,302,630 | 1.43% |
| 2026-03-09 | 9.77 | 9.84 | 9.63 | 9.80 | 9.56 | qfq | 6,709,434 | 65,302,845 | -0.61% |
| 2026-03-06 | 9.59 | 9.87 | 9.52 | 9.86 | 9.61 | qfq | 6,903,254 | 67,655,563 | 2.92% |
| 2026-03-05 | 9.66 | 9.70 | 9.55 | 9.58 | 9.34 | qfq | 5,578,572 | 53,691,663 | 0.74% |
| 2026-03-04 | 9.64 | 9.71 | 9.38 | 9.51 | 9.27 | qfq | 7,530,262 | 71,782,896 | -1.35% |
| 2026-03-03 | 10.11 | 10.18 | 9.62 | 9.64 | 9.40 | qfq | 11,838,352 | 116,480,955 | -4.55% |
| 2026-03-02 | 10.40 | 10.40 | 9.95 | 10.10 | 9.85 | qfq | 11,373,336 | 115,638,392 | -3.63% |
| 2026-02-27 | 10.46 | 10.55 | 10.41 | 10.48 | 10.22 | qfq | 4,458,762 | 46,677,109 | -0.10% |
| 2026-02-26 | 10.58 | 10.78 | 10.44 | 10.49 | 10.23 | qfq | 6,941,020 | 73,470,884 | -0.66% |
| 2026-02-25 | 10.48 | 10.63 | 10.42 | 10.56 | 10.30 | qfq | 6,304,868 | 66,523,142 | 0.96% |
| 2026-02-24 | 10.48 | 10.48 | 10.36 | 10.46 | 10.20 | qfq | 3,872,000 | 40,399,082 | 0.38% |
| 2026-02-13 | 10.29 | 10.55 | 10.27 | 10.42 | 10.16 | qfq | 6,638,224 | 69,267,696 | 1.26% |
| 2026-02-12 | 10.40 | 10.45 | 10.28 | 10.29 | 10.03 | qfq | 5,456,580 | 56,452,945 | -1.06% |
| 2026-02-11 | 10.47 | 10.56 | 10.39 | 10.40 | 10.14 | qfq | 6,111,628 | 64,006,508 | -1.05% |
| 2026-02-10 | 10.56 | 10.65 | 10.50 | 10.51 | 10.25 | qfq | 5,476,900 | 57,835,011 | -0.85% |
| 2026-02-09 | 10.70 | 10.73 | 10.52 | 10.60 | 10.34 | qfq | 6,989,432 | 74,040,650 | -0.47% |
| 2026-02-06 | 10.50 | 10.77 | 10.42 | 10.65 | 10.38 | qfq | 10,518,160 | 112,040,180 | 1.14% |
| 2026-02-05 | 10.41 | 10.81 | 10.36 | 10.53 | 10.27 | qfq | 10,567,228 | 112,024,215 | 1.45% |
| 2026-02-04 | 10.37 | 10.49 | 10.26 | 10.38 | 10.12 | qfq | 7,115,260 | 73,641,853 | 0.29% |
| 2026-02-03 | 10.38 | 10.41 | 10.23 | 10.35 | 10.09 | qfq | 6,200,667 | 63,963,254 | 0.98% |
| 2026-02-02 | 10.50 | 10.72 | 10.23 | 10.25 | 9.99 | qfq | 8,730,880 | 91,275,050 | -3.39% |
| 2026-01-30 | 10.51 | 10.68 | 10.40 | 10.61 | 10.35 | qfq | 6,686,684 | 70,618,214 | 0.86% |
| 2026-01-29 | 10.64 | 10.71 | 10.47 | 10.52 | 10.26 | qfq | 7,674,532 | 81,131,890 | -1.50% |
| 2026-01-28 | 10.88 | 10.94 | 10.62 | 10.68 | 10.41 | qfq | 8,545,728 | 91,624,010 | -1.93% |
| 2026-01-27 | 11.02 | 11.02 | 10.64 | 10.89 | 10.62 | qfq | 12,523,640 | 135,142,432 | -0.64% |
| 2026-01-26 | 10.83 | 11.17 | 10.79 | 10.96 | 10.69 | qfq | 16,347,220 | 179,198,899 | 1.58% |
| 2026-01-23 | 10.78 | 10.84 | 10.71 | 10.79 | 10.52 | qfq | 11,022,601 | 118,777,137 | 0.09% |
| 2026-01-22 | 11.02 | 11.02 | 10.69 | 10.78 | 10.51 | qfq | 17,263,621 | 186,050,995 | -2.18% |
| 2026-01-21 | 10.51 | 11.18 | 10.50 | 11.02 | 10.74 | qfq | 27,573,353 | 302,362,899 | 4.16% |
| 2026-01-20 | 10.41 | 10.90 | 10.35 | 10.58 | 10.32 | qfq | 21,085,127 | 224,670,889 | 2.52% |
| 2026-01-19 | 10.12 | 10.35 | 10.06 | 10.32 | 10.06 | qfq | 9,131,060 | 93,620,732 | 1.78% |
| 2026-01-16 | 10.21 | 10.33 | 10.05 | 10.14 | 9.89 | qfq | 7,335,040 | 74,446,598 | -0.59% |
| 2026-01-15 | 10.25 | 10.32 | 10.14 | 10.20 | 9.95 | qfq | 7,730,740 | 78,912,794 | -1.26% |
| 2026-01-14 | 10.39 | 10.47 | 10.13 | 10.33 | 10.07 | qfq | 14,309,740 | 147,842,193 | 0.78% |
| 2026-01-13 | 10.37 | 10.52 | 10.24 | 10.25 | 9.99 | qfq | 14,221,080 | 147,484,383 | -1.16% |
| 2026-01-12 | 10.06 | 10.42 | 10.00 | 10.37 | 10.11 | qfq | 17,900,815 | 183,481,182 | 3.49% |
| 2026-01-09 | 9.96 | 10.10 | 9.91 | 10.02 | 9.77 | qfq | 10,115,641 | 101,056,589 | 0.60% |
| 2026-01-08 | 9.88 | 10.02 | 9.80 | 9.96 | 9.71 | qfq | 15,415,800 | 152,943,135 | 2.05% |
| 2026-01-07 | 9.71 | 9.82 | 9.71 | 9.76 | 9.52 | qfq | 7,594,395 | 74,182,256 | 0.31% |
| 2026-01-06 | 9.80 | 9.82 | 9.71 | 9.73 | 9.49 | qfq | 9,199,352 | 89,691,640 | -0.71% |
| 2026-01-05 | 9.40 | 9.84 | 9.40 | 9.80 | 9.56 | qfq | 14,512,185 | 140,722,739 | 4.26% |
| 2025-12-31 | 9.40 | 9.47 | 9.31 | 9.40 | 9.17 | qfq | 5,660,732 | 53,052,774 | -0.11% |
| 2025-12-30 | 9.41 | 9.52 | 9.30 | 9.41 | 9.17 | qfq | 7,255,680 | 68,301,139 | -0.42% |
| 2025-12-29 | 9.46 | 9.55 | 9.41 | 9.45 | 9.21 | qfq | 5,352,088 | 50,653,308 | -0.32% |
| 2025-12-26 | 9.62 | 9.64 | 9.48 | 9.48 | 9.24 | qfq | 6,808,064 | 65,000,208 | -1.35% |
| 2025-12-25 | 9.55 | 9.65 | 9.41 | 9.61 | 9.37 | qfq | 7,002,394 | 66,930,827 | 0.52% |
| 2025-12-24 | 9.61 | 9.61 | 9.48 | 9.56 | 9.32 | qfq | 6,701,104 | 63,957,747 | -0.31% |
| 2025-12-23 | 9.50 | 9.76 | 9.37 | 9.59 | 9.35 | qfq | 10,398,200 | 99,529,526 | 1.05% |
| 2025-12-22 | 9.52 | 9.58 | 9.43 | 9.49 | 9.25 | qfq | 6,195,380 | 58,925,583 | 0.32% |
| 2025-12-19 | 9.48 | 9.57 | 9.37 | 9.46 | 9.22 | qfq | 7,644,700 | 72,512,426 | 0.64% |
| 2025-12-18 | 9.24 | 9.50 | 9.24 | 9.40 | 9.17 | qfq | 6,552,627 | 61,822,160 | 1.18% |
| 2025-12-17 | 9.20 | 9.31 | 9.11 | 9.29 | 9.06 | qfq | 6,431,920 | 59,300,706 | 0.43% |
| 2025-12-16 | 9.50 | 9.56 | 9.20 | 9.25 | 9.02 | qfq | 10,872,420 | 101,071,642 | -2.73% |
| 2025-12-15 | 9.50 | 9.56 | 9.40 | 9.51 | 9.27 | qfq | 5,443,721 | 51,735,537 | -0.21% |
| 2025-12-12 | 9.57 | 9.60 | 9.48 | 9.53 | 9.29 | qfq | 5,567,904 | 53,128,330 | 0.11% |
| 2025-12-11 | 9.78 | 9.83 | 9.51 | 9.52 | 9.28 | qfq | 8,096,000 | 77,953,942 | -2.86% |
| 2025-12-10 | 9.68 | 9.83 | 9.60 | 9.80 | 9.56 | qfq | 6,772,800 | 65,944,898 | 1.03% |
| 2025-12-09 | 9.85 | 9.86 | 9.69 | 9.70 | 9.46 | qfq | 6,795,100 | 66,443,808 | -1.32% |
| 2025-12-08 | 9.84 | 9.90 | 9.79 | 9.83 | 9.58 | qfq | 7,345,700 | 72,279,623 | -0.10% |
| 2025-12-05 | 9.75 | 9.84 | 9.56 | 9.84 | 9.59 | qfq | 8,269,300 | 80,278,191 | 1.03% |
| 2025-12-04 | 9.81 | 9.87 | 9.72 | 9.74 | 9.50 | qfq | 6,050,324 | 59,170,356 | -1.02% |
| 2025-12-03 | 10.02 | 10.02 | 9.80 | 9.84 | 9.59 | qfq | 8,251,640 | 81,468,727 | -1.20% |
| 2025-12-02 | 10.12 | 10.12 | 9.95 | 9.96 | 9.71 | qfq | 7,779,056 | 77,680,892 | -1.78% |
| 2025-12-01 | 10.08 | 10.22 | 10.05 | 10.14 | 9.89 | qfq | 10,473,260 | 106,149,143 | 0.70% |
| 2025-11-28 | 10.06 | 10.11 | 9.91 | 10.07 | 9.82 | qfq | 7,295,700 | 73,120,872 | -0.49% |
| 2025-11-27 | 10.03 | 10.21 | 9.98 | 10.12 | 9.87 | qfq | 9,872,291 | 99,448,469 | 0.90% |
| 2025-11-26 | 10.18 | 10.32 | 9.99 | 10.03 | 9.78 | qfq | 12,533,890 | 127,285,139 | -1.08% |
| 2025-11-25 | 9.92 | 10.27 | 9.83 | 10.14 | 9.89 | qfq | 18,878,680 | 190,640,198 | 2.94% |
| 2025-11-24 | 9.96 | 10.03 | 9.78 | 9.85 | 9.60 | qfq | 15,671,050 | 155,024,644 | -0.91% |
| 2025-11-21 | 10.30 | 10.43 | 9.84 | 9.94 | 9.69 | qfq | 29,162,533 | 293,213,344 | -4.42% |
| 2025-11-20 | 10.69 | 10.88 | 10.31 | 10.40 | 10.14 | qfq | 22,636,844 | 238,481,556 | -2.44% |
| 2025-11-19 | 11.40 | 11.46 | 10.64 | 10.66 | 10.39 | qfq | 31,557,497 | 343,778,596 | -6.74% |
| 2025-11-18 | 11.73 | 11.98 | 11.33 | 11.43 | 11.14 | qfq | 18,094,070 | 208,861,522 | -3.14% |
| 2025-11-17 | 11.79 | 11.88 | 11.46 | 11.80 | 11.51 | qfq | 24,657,900 | 287,477,364 | -0.59% |
| 2025-11-14 | 12.08 | 12.35 | 11.80 | 11.87 | 11.57 | qfq | 38,758,631 | 464,875,483 | -3.96% |
| 2025-11-13 | 11.94 | 12.68 | 11.72 | 12.36 | 12.05 | qfq | 50,063,469 | 614,515,356 | 5.82% |
| 2025-11-12 | 11.60 | 12.00 | 11.58 | 11.68 | 11.39 | qfq | 36,724,740 | 432,848,670 | 0.52% |
| 2025-11-11 | 11.11 | 11.87 | 11.07 | 11.62 | 11.33 | qfq | 32,710,284 | 378,457,993 | 4.59% |
| 2025-11-10 | 11.15 | 11.18 | 10.96 | 11.11 | 10.83 | qfq | 18,298,133 | 202,705,392 | 0.45% |
| 2025-11-07 | 10.41 | 11.49 | 10.39 | 11.06 | 10.78 | qfq | 34,199,042 | 378,705,387 | 5.33% |
| 2025-11-06 | 10.56 | 10.56 | 10.32 | 10.50 | 10.24 | qfq | 7,840,642 | 81,817,139 | -0.85% |
| 2025-11-05 | 10.58 | 10.66 | 10.44 | 10.59 | 10.33 | qfq | 6,975,820 | 73,660,024 | 0.19% |
| 2025-11-04 | 10.83 | 10.87 | 10.51 | 10.57 | 10.31 | qfq | 10,440,640 | 110,990,988 | -2.67% |
| 2025-11-03 | 11.15 | 11.15 | 10.81 | 10.86 | 10.59 | qfq | 12,646,507 | 138,121,682 | -2.60% |
| 2025-10-31 | 10.99 | 11.21 | 10.88 | 11.15 | 10.87 | qfq | 14,620,809 | 161,846,753 | 2.48% |
| 2025-10-30 | 10.92 | 11.05 | 10.83 | 10.88 | 10.61 | qfq | 7,077,372 | 77,433,018 | -0.37% |
| 2025-10-29 | 10.96 | 11.05 | 10.68 | 10.92 | 10.65 | qfq | 7,354,420 | 79,749,207 | 0.55% |
| 2025-10-28 | 10.82 | 11.00 | 10.68 | 10.86 | 10.59 | qfq | 7,520,396 | 81,838,432 | 0.56% |
| 2025-10-27 | 10.80 | 10.93 | 10.72 | 10.80 | 10.53 | qfq | 6,530,400 | 70,580,218 | 0.19% |
| 2025-10-24 | 10.75 | 10.87 | 10.73 | 10.78 | 10.51 | qfq | 4,302,209 | 46,448,655 | 0.09% |
| 2025-10-23 | 10.87 | 10.93 | 10.68 | 10.77 | 10.50 | qfq | 5,692,017 | 61,155,019 | -1.19% |
| 2025-10-22 | 10.91 | 11.08 | 10.86 | 10.90 | 10.63 | qfq | 5,612,740 | 61,504,180 | -0.18% |
| 2025-10-21 | 10.75 | 10.92 | 10.64 | 10.92 | 10.65 | qfq | 5,357,206 | 58,026,940 | 2.25% |
| 2025-10-20 | 10.75 | 10.86 | 10.63 | 10.68 | 10.41 | qfq | 6,786,532 | 72,718,371 | -0.37% |
| 2025-10-17 | 11.05 | 11.09 | 10.70 | 10.72 | 10.45 | qfq | 6,717,080 | 72,901,006 | -2.55% |
| 2025-10-16 | 11.10 | 11.14 | 10.89 | 11.00 | 10.73 | qfq | 7,041,435 | 77,646,943 | -1.43% |
| 2025-10-15 | 10.74 | 11.28 | 10.74 | 11.16 | 10.88 | qfq | 9,860,235 | 109,463,576 | 3.53% |
| 2025-10-14 | 11.06 | 11.13 | 10.72 | 10.78 | 10.51 | qfq | 6,949,500 | 75,735,801 | -2.09% |
| 2025-10-13 | 10.82 | 11.09 | 10.75 | 11.01 | 10.74 | qfq | 8,229,060 | 90,038,275 | -2.39% |
| 2025-10-10 | 11.25 | 11.70 | 11.22 | 11.28 | 11.00 | qfq | 10,919,360 | 124,547,361 | -1.40% |
| 2025-10-09 | 10.99 | 11.78 | 10.89 | 11.44 | 11.15 | qfq | 20,686,274 | 237,687,892 | 5.05% |
| 2025-09-30 | 10.85 | 10.97 | 10.82 | 10.89 | 10.62 | qfq | 5,681,650 | 61,908,906 | 0.55% |
| 2025-09-29 | 10.69 | 10.89 | 10.51 | 10.83 | 10.56 | qfq | 6,946,084 | 74,461,797 | 0.19% |
| 2025-09-26 | 10.90 | 10.91 | 10.63 | 10.81 | 10.54 | qfq | 7,089,740 | 76,275,555 | -0.83% |
| 2025-09-25 | 10.99 | 11.11 | 10.82 | 10.90 | 10.63 | qfq | 7,806,098 | 85,409,080 | -1.45% |
| 2025-09-24 | 10.80 | 11.15 | 10.80 | 11.06 | 10.78 | qfq | 9,995,515 | 110,178,985 | 1.56% |
| 2025-09-23 | 11.16 | 11.16 | 10.55 | 10.89 | 10.62 | qfq | 17,078,912 | 184,198,749 | -2.42% |
| 2025-09-22 | 11.67 | 11.69 | 11.03 | 11.16 | 10.88 | qfq | 14,598,661 | 163,389,777 | -2.79% |
| 2025-09-19 | 11.88 | 11.96 | 11.44 | 11.48 | 11.19 | qfq | 14,987,360 | 173,737,105 | -3.37% |
| 2025-09-18 | 12.06 | 12.27 | 11.78 | 11.88 | 11.58 | qfq | 20,709,739 | 247,803,941 | -1.74% |
| 2025-09-17 | 12.34 | 12.41 | 12.00 | 12.09 | 11.79 | qfq | 15,605,704 | 189,009,666 | -2.42% |
| 2025-09-16 | 12.65 | 12.67 | 12.35 | 12.39 | 12.08 | qfq | 13,427,080 | 166,997,685 | -0.32% |
| 2025-09-15 | 11.88 | 12.82 | 11.81 | 12.43 | 12.12 | qfq | 30,323,914 | 379,616,317 | 4.28% |
| 2025-09-12 | 11.90 | 11.95 | 11.50 | 11.92 | 11.62 | qfq | 18,255,540 | 213,859,167 | 0.17% |
| 2025-09-11 | 12.06 | 12.06 | 11.60 | 11.90 | 11.55 | qfq | 13,005,880 | 153,481,171 | -1.24% |
| 2025-09-10 | 12.04 | 12.19 | 11.88 | 12.05 | 11.70 | qfq | 13,857,816 | 166,627,508 | -0.82% |
| 2025-09-09 | 11.99 | 12.16 | 11.72 | 12.15 | 11.80 | qfq | 18,267,000 | 217,805,829 | 0.83% |
| 2025-09-08 | 11.68 | 12.16 | 11.67 | 12.05 | 11.70 | qfq | 20,741,987 | 247,655,587 | 3.08% |
| 2025-09-05 | 11.61 | 11.74 | 11.30 | 11.69 | 11.35 | qfq | 13,454,420 | 155,097,050 | 1.12% |
| 2025-09-04 | 11.56 | 11.77 | 11.36 | 11.56 | 11.22 | qfq | 17,164,340 | 198,615,849 | 0.70% |
| 2025-09-03 | 11.95 | 12.12 | 11.44 | 11.48 | 11.15 | qfq | 20,381,618 | 240,249,043 | -3.93% |
| 2025-09-02 | 12.08 | 12.24 | 11.74 | 11.95 | 11.60 | qfq | 17,449,212 | 208,589,664 | -1.24% |
| 2025-09-01 | 11.66 | 12.20 | 11.50 | 12.10 | 11.75 | qfq | 27,749,418 | 330,729,717 | 3.95% |
| 2025-08-29 | 11.44 | 11.72 | 11.37 | 11.64 | 11.30 | qfq | 18,855,261 | 218,688,912 | 2.92% |
| 2025-08-28 | 11.18 | 11.41 | 10.93 | 11.31 | 10.98 | qfq | 16,258,779 | 181,939,368 | -0.18% |
| 2025-08-27 | 11.82 | 11.83 | 11.32 | 11.33 | 11.00 | qfq | 21,655,600 | 250,004,629 | -4.15% |
| 2025-08-26 | 11.68 | 12.01 | 11.60 | 11.82 | 11.48 | qfq | 18,163,000 | 214,461,913 | 1.29% |
| 2025-08-25 | 11.59 | 11.96 | 11.55 | 11.67 | 11.33 | qfq | 24,385,440 | 286,292,684 | 1.13% |
| 2025-08-22 | 11.59 | 11.73 | 11.48 | 11.54 | 11.20 | qfq | 14,281,540 | 165,069,599 | -0.86% |
| 2025-08-21 | 11.79 | 11.92 | 11.57 | 11.64 | 11.30 | qfq | 20,388,751 | 239,223,437 | -1.44% |
| 2025-08-20 | 12.26 | 12.26 | 11.63 | 11.81 | 11.47 | qfq | 44,795,356 | 530,445,356 | -2.88% |
| 2025-08-19 | 11.05 | 12.16 | 11.05 | 12.16 | 11.81 | qfq | 22,823,891 | 269,231,837 | 10.05% |
| 2025-08-18 | 10.85 | 11.17 | 10.85 | 11.05 | 10.73 | qfq | 10,959,336 | 120,727,850 | 0.82% |
| 2025-08-15 | 10.91 | 11.05 | 10.87 | 10.96 | 10.64 | qfq | 8,758,578 | 96,026,069 | 0.09% |
| 2025-08-14 | 11.11 | 11.30 | 10.93 | 10.95 | 10.63 | qfq | 11,063,560 | 122,391,748 | -0.99% |
| 2025-08-13 | 11.11 | 11.16 | 10.93 | 11.06 | 10.74 | qfq | 8,898,603 | 98,313,330 | -0.45% |
| 2025-08-12 | 11.32 | 11.37 | 11.03 | 11.11 | 10.79 | qfq | 9,292,310 | 103,638,648 | -1.59% |
| 2025-08-11 | 10.92 | 11.29 | 10.91 | 11.29 | 10.96 | qfq | 13,571,264 | 151,196,322 | 3.20% |
| 2025-08-08 | 11.04 | 11.05 | 10.80 | 10.94 | 10.62 | qfq | 7,713,220 | 84,286,275 | -0.09% |
| 2025-08-07 | 11.19 | 11.29 | 10.89 | 10.95 | 10.63 | qfq | 15,279,506 | 168,628,402 | -2.49% |
| 2025-08-06 | 11.33 | 11.42 | 11.18 | 11.23 | 10.90 | qfq | 11,125,200 | 125,192,973 | -0.44% |
| 2025-08-05 | 11.33 | 11.39 | 11.16 | 11.28 | 10.95 | qfq | 13,130,763 | 147,932,932 | -0.44% |
| 2025-08-04 | 11.10 | 11.36 | 10.92 | 11.33 | 11.00 | qfq | 18,274,018 | 203,891,172 | 1.89% |
| 2025-08-01 | 11.44 | 11.49 | 11.11 | 11.12 | 10.80 | qfq | 23,047,251 | 259,640,124 | -2.80% |
| 2025-07-31 | 11.05 | 11.75 | 10.96 | 11.44 | 11.11 | qfq | 32,867,940 | 374,290,480 | 3.53% |
| 2025-07-30 | 11.25 | 11.42 | 10.85 | 11.05 | 10.73 | qfq | 26,162,827 | 291,052,148 | -2.47% |
| 2025-07-29 | 11.13 | 11.52 | 10.87 | 11.33 | 11.00 | qfq | 34,198,825 | 382,745,388 | 3.00% |
| 2025-07-28 | 10.41 | 11.29 | 10.41 | 11.00 | 10.68 | qfq | 30,407,118 | 331,861,792 | 5.67% |
| 2025-07-25 | 10.42 | 10.62 | 10.36 | 10.41 | 10.11 | qfq | 11,386,542 | 119,713,979 | -0.38% |
| 2025-07-24 | 10.41 | 10.60 | 10.32 | 10.45 | 10.15 | qfq | 11,038,940 | 115,221,837 | 0.19% |
| 2025-07-23 | 10.22 | 10.68 | 10.13 | 10.43 | 10.13 | qfq | 17,406,931 | 181,910,042 | 1.96% |
| 2025-07-22 | 10.36 | 10.50 | 10.18 | 10.23 | 9.93 | qfq | 9,299,978 | 95,949,626 | -0.68% |
| 2025-07-21 | 10.35 | 10.37 | 10.23 | 10.30 | 10.00 | qfq | 6,986,217 | 72,004,649 | -0.39% |
| 2025-07-18 | 10.30 | 10.35 | 10.14 | 10.34 | 10.04 | qfq | 7,441,898 | 76,184,442 | 0.49% |
| 2025-07-17 | 10.23 | 10.37 | 10.20 | 10.29 | 9.99 | qfq | 6,411,712 | 65,959,436 | 0.68% |
| 2025-07-16 | 10.10 | 10.25 | 10.08 | 10.22 | 9.92 | qfq | 7,246,836 | 73,857,375 | 0.89% |
| 2025-07-15 | 10.27 | 10.32 | 10.03 | 10.13 | 9.84 | qfq | 8,422,352 | 85,315,479 | -1.55% |
| 2025-07-14 | 10.11 | 10.29 | 10.03 | 10.29 | 9.99 | qfq | 10,493,549 | 106,979,065 | 1.58% |
| 2025-07-11 | 10.21 | 10.30 | 10.11 | 10.13 | 9.84 | qfq | 9,347,932 | 95,383,173 | -0.49% |
| 2025-07-10 | 9.97 | 10.38 | 9.95 | 10.18 | 9.88 | qfq | 12,753,416 | 129,557,262 | 2.11% |
| 2025-07-09 | 10.07 | 10.07 | 9.95 | 9.97 | 9.68 | qfq | 4,713,740 | 47,137,673 | -0.89% |
| 2025-07-08 | 9.90 | 10.13 | 9.85 | 10.06 | 9.77 | qfq | 7,825,020 | 78,760,092 | 1.51% |
| 2025-07-07 | 9.99 | 10.11 | 9.85 | 9.91 | 9.62 | qfq | 7,891,480 | 78,379,100 | -1.10% |
| 2025-07-04 | 10.15 | 10.15 | 9.99 | 10.02 | 9.73 | qfq | 5,187,980 | 52,082,940 | -0.99% |
| 2025-07-03 | 10.00 | 10.12 | 9.91 | 10.12 | 9.83 | qfq | 7,760,380 | 77,988,153 | 0.80% |
| 2025-07-02 | 9.93 | 10.20 | 9.90 | 10.04 | 9.75 | qfq | 10,559,313 | 106,066,918 | 1.21% |
| 2025-07-01 | 9.77 | 9.97 | 9.71 | 9.92 | 9.63 | qfq | 10,898,320 | 107,303,174 | 1.22% |
| 2025-06-30 | 9.85 | 9.85 | 9.63 | 9.80 | 9.52 | qfq | 8,618,000 | 83,712,628 | 0.31% |
| 2025-06-27 | 9.48 | 9.87 | 9.46 | 9.77 | 9.49 | qfq | 12,464,563 | 120,926,845 | 3.39% |
| 2025-06-26 | 9.65 | 9.86 | 9.44 | 9.45 | 9.18 | qfq | 10,554,528 | 100,995,825 | -2.07% |
| 2025-06-25 | 9.55 | 9.78 | 9.55 | 9.65 | 9.37 | qfq | 7,731,480 | 74,609,072 | -0.21% |
| 2025-06-24 | 9.41 | 9.74 | 9.40 | 9.67 | 9.39 | qfq | 9,239,140 | 88,587,277 | 2.44% |
| 2025-06-23 | 9.30 | 9.47 | 9.22 | 9.44 | 9.17 | qfq | 5,500,100 | 51,508,438 | 0.96% |
| 2025-06-20 | 9.45 | 9.46 | 9.32 | 9.35 | 9.08 | qfq | 4,516,060 | 42,381,658 | -0.53% |
| 2025-06-19 | 9.64 | 9.64 | 9.36 | 9.40 | 9.13 | qfq | 8,593,680 | 81,204,686 | -2.49% |
| 2025-06-18 | 9.77 | 9.77 | 9.56 | 9.64 | 9.36 | qfq | 7,356,300 | 70,936,709 | -1.23% |
| 2025-06-17 | 9.98 | 10.20 | 9.72 | 9.76 | 9.48 | qfq | 10,953,138 | 107,927,884 | -1.71% |
| 2025-06-16 | 9.98 | 10.09 | 9.85 | 9.93 | 9.64 | qfq | 7,396,940 | 73,689,960 | -0.60% |
| 2025-06-13 | 10.21 | 10.32 | 9.97 | 9.99 | 9.70 | qfq | 11,566,440 | 116,452,859 | -1.77% |
| 2025-06-12 | 10.12 | 10.23 | 10.10 | 10.17 | 9.87 | qfq | 8,274,374 | 84,101,244 | -0.10% |
| 2025-06-11 | 10.27 | 10.32 | 10.12 | 10.18 | 9.88 | qfq | 9,624,643 | 98,134,165 | -0.49% |
| 2025-06-10 | 10.40 | 10.59 | 10.16 | 10.23 | 9.93 | qfq | 18,935,046 | 195,699,839 | -2.57% |
| 2025-06-09 | 10.39 | 10.69 | 10.35 | 10.50 | 10.19 | qfq | 14,319,462 | 151,238,178 | 0.77% |
| 2025-06-06 | 10.50 | 10.56 | 10.33 | 10.42 | 10.12 | qfq | 7,957,480 | 82,873,345 | -1.51% |
| 2025-06-05 | 10.69 | 10.79 | 10.46 | 10.58 | 10.18 | qfq | 12,852,939 | 136,254,101 | -1.03% |
| 2025-06-04 | 10.90 | 10.95 | 10.57 | 10.69 | 10.28 | qfq | 16,131,069 | 172,077,891 | -1.02% |
| 2025-06-03 | 10.00 | 10.95 | 10.00 | 10.80 | 10.39 | qfq | 38,043,423 | 406,502,636 | 7.89% |
| 2025-05-30 | 9.99 | 10.20 | 9.96 | 10.01 | 9.63 | qfq | 15,017,316 | 151,092,384 | -0.10% |
| 2025-05-29 | 9.93 | 10.16 | 9.85 | 10.02 | 9.64 | qfq | 13,240,244 | 132,826,515 | 0.80% |
| 2025-05-28 | 9.92 | 10.04 | 9.83 | 9.94 | 9.56 | qfq | 13,292,700 | 132,046,267 | -0.30% |
| 2025-05-27 | 10.00 | 10.07 | 9.77 | 9.97 | 9.59 | qfq | 17,279,874 | 171,700,915 | 0.00% |
| 2025-05-26 | 9.98 | 10.24 | 9.88 | 9.97 | 9.59 | qfq | 22,952,430 | 230,041,944 | -0.89% |
| 2025-05-23 | 9.96 | 10.46 | 9.93 | 10.06 | 9.68 | qfq | 42,067,222 | 429,911,935 | 1.93% |
| 2025-05-22 | 9.63 | 10.09 | 9.63 | 9.87 | 9.49 | qfq | 37,118,023 | 368,073,737 | 1.23% |
| 2025-05-21 | 9.50 | 10.08 | 9.50 | 9.75 | 9.38 | qfq | 46,236,300 | 453,301,665 | 5.52% |
| 2025-05-20 | 9.18 | 9.33 | 9.15 | 9.24 | 8.89 | qfq | 11,897,100 | 109,582,673 | 0.65% |
| 2025-05-19 | 9.24 | 9.35 | 9.14 | 9.18 | 8.83 | qfq | 14,096,674 | 129,808,820 | -0.65% |
| 2025-05-16 | 9.08 | 9.32 | 8.91 | 9.24 | 8.89 | qfq | 21,994,718 | 201,025,738 | 0.76% |
| 2025-05-15 | 8.72 | 9.24 | 8.67 | 9.17 | 8.82 | qfq | 35,999,619 | 325,278,935 | 6.01% |
| 2025-05-14 | 8.65 | 8.73 | 8.58 | 8.65 | 8.32 | qfq | 5,641,960 | 48,774,542 | 0.00% |
| 2025-05-13 | 8.76 | 8.76 | 8.61 | 8.65 | 8.32 | qfq | 4,837,640 | 41,940,181 | -0.35% |
| 2025-05-12 | 8.54 | 8.72 | 8.48 | 8.68 | 8.35 | qfq | 6,802,820 | 58,689,933 | 2.48% |
| 2025-05-09 | 8.56 | 8.63 | 8.46 | 8.47 | 8.15 | qfq | 4,794,900 | 40,868,263 | -1.51% |
| 2025-05-08 | 8.56 | 8.62 | 8.56 | 8.60 | 8.27 | qfq | 4,642,203 | 39,874,748 | 0.00% |
| 2025-05-07 | 8.60 | 8.64 | 8.53 | 8.60 | 8.27 | qfq | 6,696,593 | 57,436,792 | 0.82% |
| 2025-05-06 | 8.53 | 8.54 | 8.40 | 8.53 | 8.20 | qfq | 6,473,223 | 54,998,976 | 1.31% |
| 2025-04-30 | 8.14 | 8.56 | 8.12 | 8.42 | 8.10 | qfq | 14,533,712 | 121,743,211 | 3.69% |
| 2025-04-29 | 8.07 | 8.19 | 8.01 | 8.12 | 7.81 | qfq | 4,856,820 | 39,477,510 | 0.87% |
| 2025-04-28 | 8.19 | 8.19 | 7.96 | 8.05 | 7.74 | qfq | 7,995,329 | 64,426,782 | -2.19% |
| 2025-04-25 | 8.30 | 8.36 | 8.19 | 8.23 | 7.92 | qfq | 7,987,873 | 65,681,521 | -0.72% |
| 2025-04-24 | 8.34 | 8.44 | 8.29 | 8.29 | 7.97 | qfq | 6,935,889 | 58,082,711 | -0.72% |
| 2025-04-23 | 8.26 | 8.39 | 8.18 | 8.35 | 8.03 | qfq | 8,484,443 | 70,111,364 | 0.36% |
| 2025-04-22 | 8.27 | 8.42 | 8.23 | 8.32 | 8.00 | qfq | 5,873,229 | 48,950,663 | 0.60% |
| 2025-04-21 | 8.15 | 8.29 | 8.12 | 8.27 | 7.95 | qfq | 4,556,240 | 37,466,957 | 0.98% |
| 2025-04-18 | 8.21 | 8.32 | 8.17 | 8.19 | 7.88 | qfq | 4,238,227 | 34,862,810 | -0.61% |
| 2025-04-17 | 8.15 | 8.32 | 8.08 | 8.24 | 7.92 | qfq | 5,372,033 | 44,328,666 | 0.98% |
| 2025-04-16 | 8.29 | 8.30 | 8.02 | 8.16 | 7.85 | qfq | 7,088,607 | 57,880,607 | -2.28% |
| 2025-04-15 | 8.31 | 8.48 | 8.23 | 8.35 | 8.03 | qfq | 6,695,700 | 55,929,158 | 0.60% |
| 2025-04-14 | 8.17 | 8.40 | 8.17 | 8.30 | 7.98 | qfq | 7,561,675 | 62,737,497 | 1.59% |
| 2025-04-11 | 8.16 | 8.21 | 8.07 | 8.17 | 7.86 | qfq | 5,224,140 | 42,674,952 | 0.00% |
| 2025-04-10 | 8.14 | 8.26 | 8.09 | 8.17 | 7.86 | qfq | 9,705,832 | 79,480,105 | 1.74% |
| 2025-04-09 | 8.00 | 8.08 | 7.44 | 8.03 | 7.72 | qfq | 11,376,255 | 89,281,469 | -0.86% |
| 2025-04-08 | 8.01 | 8.18 | 7.88 | 8.10 | 7.79 | qfq | 11,179,505 | 89,396,189 | 1.25% |
| 2025-04-07 | 8.45 | 8.60 | 8.00 | 8.00 | 7.69 | qfq | 16,296,049 | 134,473,201 | -10.01% |
| 2025-04-03 | 8.86 | 8.98 | 8.81 | 8.89 | 8.55 | qfq | 8,164,900 | 72,549,515 | -0.34% |
| 2025-04-02 | 8.88 | 8.97 | 8.76 | 8.92 | 8.58 | qfq | 13,335,900 | 118,328,124 | 0.34% |
| 2025-04-01 | 8.46 | 9.05 | 8.41 | 8.89 | 8.55 | qfq | 25,316,925 | 223,941,352 | 5.71% |
| 2025-03-31 | 8.70 | 8.70 | 8.37 | 8.41 | 8.09 | qfq | 13,825,764 | 117,433,167 | -4.21% |
| 2025-03-28 | 8.89 | 8.98 | 8.74 | 8.78 | 8.44 | qfq | 15,819,260 | 140,329,298 | -1.46% |
| 2025-03-27 | 8.69 | 8.93 | 8.59 | 8.91 | 8.57 | qfq | 18,994,835 | 167,349,384 | 2.53% |
| 2025-03-26 | 8.62 | 8.75 | 8.60 | 8.69 | 8.36 | qfq | 9,184,811 | 79,699,693 | 0.35% |
| 2025-03-25 | 8.63 | 8.69 | 8.53 | 8.66 | 8.33 | qfq | 10,507,856 | 90,474,692 | 0.23% |
| 2025-03-24 | 8.36 | 8.77 | 8.36 | 8.64 | 8.31 | qfq | 20,227,267 | 173,853,971 | 3.10% |
| 2025-03-21 | 8.52 | 8.55 | 8.34 | 8.38 | 8.06 | qfq | 7,584,060 | 63,990,780 | -1.64% |
| 2025-03-20 | 8.53 | 8.54 | 8.46 | 8.52 | 8.19 | qfq | 5,435,600 | 46,233,933 | 0.12% |
| 2025-03-19 | 8.53 | 8.63 | 8.49 | 8.51 | 8.18 | qfq | 6,817,780 | 58,239,966 | -0.47% |
| 2025-03-18 | 8.53 | 8.57 | 8.48 | 8.55 | 8.22 | qfq | 6,465,820 | 55,192,820 | 0.47% |
| 2025-03-17 | 8.50 | 8.56 | 8.46 | 8.51 | 8.18 | qfq | 6,837,300 | 58,183,187 | 0.35% |
| 2025-03-14 | 8.28 | 8.50 | 8.27 | 8.48 | 8.16 | qfq | 9,991,305 | 84,047,916 | 2.05% |
| 2025-03-13 | 8.41 | 8.46 | 8.24 | 8.31 | 7.99 | qfq | 7,032,960 | 58,552,867 | -1.07% |
| 2025-03-12 | 8.31 | 8.48 | 8.29 | 8.40 | 8.08 | qfq | 10,061,752 | 84,315,898 | 1.20% |
| 2025-03-11 | 8.28 | 8.30 | 8.20 | 8.30 | 7.98 | qfq | 7,317,448 | 60,326,593 | -0.60% |
| 2025-03-10 | 8.30 | 8.44 | 8.30 | 8.35 | 8.03 | qfq | 7,533,698 | 63,076,522 | 0.24% |
| 2025-03-07 | 8.44 | 8.44 | 8.31 | 8.33 | 8.01 | qfq | 8,038,180 | 67,357,728 | -1.77% |
| 2025-03-06 | 8.44 | 8.49 | 8.33 | 8.48 | 8.16 | qfq | 9,942,081 | 83,725,218 | 0.59% |
| 2025-03-05 | 8.47 | 8.55 | 8.33 | 8.43 | 8.11 | qfq | 7,659,566 | 64,388,497 | -0.82% |
| 2025-03-04 | 8.40 | 8.51 | 8.32 | 8.50 | 8.17 | qfq | 8,437,985 | 70,788,673 | 0.95% |
| 2025-03-03 | 8.41 | 8.60 | 8.36 | 8.42 | 8.10 | qfq | 10,162,353 | 86,110,493 | -0.36% |
| 2025-02-28 | 8.63 | 8.75 | 8.42 | 8.45 | 8.13 | qfq | 15,492,274 | 133,269,274 | -2.65% |
| 2025-02-27 | 8.35 | 9.02 | 8.35 | 8.68 | 8.35 | qfq | 28,739,490 | 250,849,975 | 3.95% |
| 2025-02-26 | 8.28 | 8.36 | 8.23 | 8.35 | 8.03 | qfq | 9,306,548 | 77,159,185 | 0.85% |
| 2025-02-25 | 8.41 | 8.45 | 8.27 | 8.28 | 7.96 | qfq | 10,261,822 | 85,690,027 | -2.24% |
| 2025-02-24 | 8.56 | 8.58 | 8.42 | 8.47 | 8.15 | qfq | 9,708,750 | 82,426,828 | -0.82% |
| 2025-02-21 | 8.60 | 8.68 | 8.49 | 8.54 | 8.21 | qfq | 9,111,145 | 77,924,477 | -1.04% |
| 2025-02-20 | 8.52 | 8.82 | 8.52 | 8.63 | 8.30 | qfq | 9,659,281 | 83,705,791 | 1.41% |
| 2025-02-19 | 8.45 | 8.56 | 8.35 | 8.51 | 8.18 | qfq | 8,396,696 | 70,941,763 | 0.71% |
| 2025-02-18 | 8.68 | 8.71 | 8.43 | 8.45 | 8.13 | qfq | 10,125,289 | 86,823,287 | -2.76% |
| 2025-02-17 | 8.80 | 8.87 | 8.63 | 8.69 | 8.36 | qfq | 11,114,099 | 97,394,406 | -1.03% |
| 2025-02-14 | 8.67 | 8.89 | 8.66 | 8.78 | 8.44 | qfq | 13,095,920 | 115,284,725 | 1.86% |
| 2025-02-13 | 8.60 | 8.79 | 8.57 | 8.62 | 8.29 | qfq | 10,759,634 | 93,202,436 | 0.00% |
| 2025-02-12 | 8.56 | 8.71 | 8.55 | 8.62 | 8.29 | qfq | 8,862,902 | 76,263,777 | 0.23% |
| 2025-02-11 | 8.70 | 8.70 | 8.51 | 8.60 | 8.27 | qfq | 7,591,642 | 65,167,492 | -0.81% |
| 2025-02-10 | 8.44 | 8.68 | 8.41 | 8.67 | 8.34 | qfq | 11,065,500 | 94,768,085 | 2.97% |
| 2025-02-07 | 8.34 | 8.50 | 8.29 | 8.42 | 8.10 | qfq | 9,134,055 | 76,931,197 | 0.96% |
| 2025-02-06 | 8.24 | 8.35 | 8.20 | 8.34 | 8.02 | qfq | 7,690,010 | 63,786,154 | 1.96% |
| 2025-02-05 | 8.23 | 8.29 | 8.14 | 8.18 | 7.87 | qfq | 6,065,101 | 49,757,330 | -0.37% |
| 2025-01-27 | 8.30 | 8.39 | 8.18 | 8.21 | 7.90 | qfq | 5,059,979 | 41,858,969 | -1.08% |
| 2025-01-24 | 8.32 | 8.33 | 8.21 | 8.30 | 7.98 | qfq | 6,621,263 | 54,747,270 | 0.00% |
| 2025-01-23 | 8.47 | 8.58 | 8.30 | 8.30 | 7.98 | qfq | 7,663,720 | 64,681,104 | -1.54% |
| 2025-01-22 | 8.40 | 8.48 | 8.16 | 8.43 | 8.11 | qfq | 16,028,698 | 133,868,854 | -1.06% |
| 2025-01-21 | 8.28 | 8.60 | 8.05 | 8.52 | 8.19 | qfq | 22,497,486 | 188,137,811 | 2.53% |
| 2025-01-20 | 8.08 | 8.33 | 8.04 | 8.31 | 7.99 | qfq | 11,371,619 | 93,585,487 | 2.85% |
| 2025-01-17 | 7.97 | 8.08 | 7.85 | 8.08 | 7.77 | qfq | 8,456,894 | 67,759,125 | -1.22% |
| 2025-01-16 | 8.15 | 8.29 | 8.15 | 8.18 | 7.87 | qfq | 5,982,977 | 49,158,329 | 0.37% |
| 2025-01-15 | 8.25 | 8.25 | 8.12 | 8.15 | 7.84 | qfq | 5,644,525 | 46,180,812 | -1.81% |
| 2025-01-14 | 8.09 | 8.30 | 8.08 | 8.30 | 7.98 | qfq | 9,336,422 | 76,589,508 | 3.11% |
| 2025-01-13 | 7.84 | 8.10 | 7.78 | 8.05 | 7.74 | qfq | 7,468,036 | 59,439,822 | 0.88% |
| 2025-01-10 | 8.20 | 8.23 | 7.98 | 7.98 | 7.67 | qfq | 8,468,697 | 68,302,711 | -3.04% |
| 2025-01-09 | 8.31 | 8.31 | 8.13 | 8.23 | 7.92 | qfq | 9,057,257 | 74,448,668 | -1.44% |
| 2025-01-08 | 8.62 | 8.75 | 8.20 | 8.35 | 8.03 | qfq | 15,391,747 | 129,590,992 | -4.02% |
| 2025-01-07 | 9.04 | 9.04 | 8.51 | 8.70 | 8.37 | qfq | 16,588,547 | 145,268,387 | -4.40% |
| 2025-01-06 | 8.80 | 9.10 | 8.76 | 9.10 | 8.75 | qfq | 13,872,047 | 124,839,077 | 2.94% |
| 2025-01-03 | 8.85 | 9.06 | 8.69 | 8.84 | 8.50 | qfq | 15,206,123 | 135,561,774 | 0.23% |
| 2025-01-02 | 8.72 | 8.82 | 8.65 | 8.82 | 8.48 | qfq | 11,061,442 | 96,718,702 | 1.50% |
| 2024-12-31 | 8.69 | 8.75 | 8.55 | 8.69 | 8.36 | qfq | 9,639,640 | 83,537,106 | 0.35% |
| 2024-12-30 | 8.69 | 8.73 | 8.47 | 8.66 | 8.33 | qfq | 10,013,065 | 85,891,417 | -1.03% |
| 2024-12-27 | 8.66 | 8.84 | 8.60 | 8.75 | 8.42 | qfq | 7,722,900 | 67,622,580 | 1.39% |
| 2024-12-26 | 8.77 | 8.86 | 8.61 | 8.63 | 8.30 | qfq | 10,307,668 | 89,834,321 | -1.71% |
| 2024-12-25 | 9.00 | 9.05 | 8.71 | 8.78 | 8.44 | qfq | 9,362,861 | 82,431,788 | -2.55% |
| 2024-12-24 | 9.11 | 9.11 | 8.87 | 9.01 | 8.67 | qfq | 7,910,084 | 71,085,294 | -0.33% |
| 2024-12-23 | 9.54 | 9.54 | 8.98 | 9.04 | 8.69 | qfq | 14,134,384 | 130,341,890 | -5.24% |
| 2024-12-20 | 9.40 | 9.57 | 9.36 | 9.54 | 9.18 | qfq | 10,001,606 | 94,930,285 | 1.60% |
| 2024-12-19 | 9.35 | 9.42 | 9.31 | 9.39 | 9.03 | qfq | 7,216,199 | 67,545,594 | -0.63% |
| 2024-12-18 | 9.42 | 9.60 | 9.30 | 9.45 | 9.09 | qfq | 11,952,259 | 112,842,048 | -0.63% |
| 2024-12-17 | 9.64 | 9.74 | 9.45 | 9.51 | 9.15 | qfq | 11,828,919 | 113,230,725 | -1.25% |
| 2024-12-16 | 9.74 | 9.82 | 9.55 | 9.63 | 9.26 | qfq | 13,532,517 | 130,995,009 | -1.33% |
| 2024-12-13 | 9.85 | 9.95 | 9.74 | 9.76 | 9.39 | qfq | 15,898,844 | 156,043,884 | -1.31% |
| 2024-12-12 | 10.19 | 10.19 | 9.69 | 9.89 | 9.51 | qfq | 51,692,033 | 507,167,460 | -4.35% |
| 2024-12-11 | 10.23 | 10.37 | 10.14 | 10.34 | 9.94 | qfq | 10,641,207 | 109,217,002 | 0.78% |
| 2024-12-10 | 10.46 | 10.55 | 10.25 | 10.26 | 9.87 | qfq | 13,115,247 | 135,724,582 | -0.19% |
| 2024-12-09 | 10.53 | 10.59 | 10.28 | 10.28 | 9.89 | qfq | 11,826,620 | 122,818,492 | -2.56% |
| 2024-12-06 | 10.48 | 10.56 | 10.33 | 10.55 | 10.15 | qfq | 10,460,360 | 109,567,331 | 0.38% |
| 2024-12-05 | 10.50 | 10.55 | 10.28 | 10.51 | 10.11 | qfq | 11,919,845 | 123,792,624 | 0.96% |
| 2024-12-04 | 10.52 | 10.86 | 10.35 | 10.41 | 10.01 | qfq | 14,574,570 | 154,453,078 | -2.07% |
| 2024-12-03 | 11.06 | 11.06 | 10.54 | 10.63 | 10.22 | qfq | 20,554,674 | 220,138,781 | -3.89% |
| 2024-12-02 | 11.00 | 11.21 | 10.81 | 11.06 | 10.64 | qfq | 24,427,795 | 268,530,846 | 0.09% |
| 2024-11-29 | 10.68 | 11.33 | 10.45 | 11.05 | 10.63 | qfq | 29,618,329 | 320,865,797 | 2.31% |
| 2024-11-28 | 10.47 | 11.35 | 10.36 | 10.80 | 10.39 | qfq | 39,156,605 | 428,278,187 | 2.66% |
| 2024-11-27 | 10.32 | 10.72 | 10.15 | 10.52 | 10.12 | qfq | 25,276,442 | 263,028,290 | 0.67% |
| 2024-11-26 | 10.96 | 11.17 | 10.45 | 10.45 | 10.05 | qfq | 49,526,863 | 534,832,379 | -0.38% |
| 2024-11-25 | 9.60 | 10.49 | 9.43 | 10.49 | 10.09 | qfq | 19,525,100 | 197,744,169 | 9.96% |
| 2024-11-22 | 10.04 | 10.12 | 9.51 | 9.54 | 9.18 | qfq | 22,906,410 | 224,349,679 | -6.01% |
| 2024-11-21 | 10.28 | 10.32 | 9.97 | 10.15 | 9.76 | qfq | 34,004,594 | 343,518,390 | -2.22% |
| 2024-11-20 | 9.43 | 10.38 | 9.40 | 10.38 | 9.98 | qfq | 45,685,506 | 465,868,644 | 9.96% |
| 2024-11-19 | 9.26 | 9.45 | 9.15 | 9.44 | 9.08 | qfq | 8,112,293 | 75,507,502 | 2.05% |
| 2024-11-18 | 9.61 | 9.77 | 9.20 | 9.25 | 8.90 | qfq | 11,487,708 | 108,215,001 | -4.34% |
| 2024-11-15 | 9.37 | 9.89 | 9.34 | 9.67 | 9.30 | qfq | 15,250,065 | 147,734,878 | 2.00% |
| 2024-11-14 | 9.61 | 10.06 | 9.43 | 9.48 | 9.12 | qfq | 15,483,220 | 149,951,133 | -1.35% |
| 2024-11-13 | 9.58 | 9.77 | 9.36 | 9.61 | 9.24 | qfq | 8,700,500 | 83,206,733 | -0.10% |
| 2024-11-12 | 9.67 | 9.90 | 9.52 | 9.62 | 9.25 | qfq | 10,485,939 | 102,064,915 | -0.52% |
| 2024-11-11 | 9.34 | 9.68 | 9.34 | 9.67 | 9.30 | qfq | 9,830,505 | 94,164,137 | 2.65% |
| 2024-11-08 | 9.48 | 9.55 | 9.29 | 9.42 | 9.06 | qfq | 10,098,278 | 94,965,193 | 0.00% |
| 2024-11-07 | 9.05 | 9.42 | 9.05 | 9.42 | 9.06 | qfq | 10,676,908 | 99,454,675 | 2.95% |
| 2024-11-06 | 9.21 | 9.28 | 9.09 | 9.15 | 8.80 | qfq | 7,568,520 | 69,518,033 | -0.65% |
| 2024-11-05 | 9.17 | 9.23 | 9.03 | 9.21 | 8.86 | qfq | 9,457,700 | 86,568,592 | 0.55% |
| 2024-11-04 | 8.69 | 9.22 | 8.68 | 9.16 | 8.81 | qfq | 9,914,638 | 89,496,260 | 5.29% |
| 2024-11-01 | 9.11 | 9.13 | 8.68 | 8.70 | 8.37 | qfq | 9,347,818 | 82,473,524 | -4.40% |
| 2024-10-31 | 8.88 | 9.29 | 8.86 | 9.10 | 8.75 | qfq | 10,106,701 | 91,074,952 | 1.45% |
| 2024-10-30 | 9.08 | 9.15 | 8.88 | 8.97 | 8.63 | qfq | 5,144,610 | 46,301,441 | -0.88% |
| 2024-10-29 | 9.49 | 9.52 | 9.01 | 9.05 | 8.70 | qfq | 10,027,160 | 92,084,245 | -4.13% |
| 2024-10-28 | 9.22 | 9.44 | 9.18 | 9.44 | 9.08 | qfq | 6,825,718 | 63,708,985 | 2.39% |
| 2024-10-25 | 9.06 | 9.23 | 9.04 | 9.22 | 8.87 | qfq | 7,593,264 | 69,350,973 | 1.54% |
| 2024-10-24 | 9.19 | 9.32 | 9.02 | 9.08 | 8.73 | qfq | 7,534,380 | 68,641,850 | -0.44% |
| 2024-10-23 | 8.92 | 9.38 | 8.90 | 9.12 | 8.77 | qfq | 12,293,994 | 112,014,492 | 2.01% |
| 2024-10-22 | 8.79 | 8.96 | 8.69 | 8.94 | 8.60 | qfq | 7,035,594 | 62,337,089 | 2.52% |
| 2024-10-21 | 8.63 | 8.83 | 8.62 | 8.72 | 8.39 | qfq | 7,149,303 | 62,455,318 | 0.93% |
| 2024-10-18 | 8.44 | 8.79 | 8.43 | 8.64 | 8.31 | qfq | 7,194,264 | 61,857,322 | 1.89% |
| 2024-10-17 | 8.63 | 8.73 | 8.46 | 8.48 | 8.16 | qfq | 6,281,559 | 53,894,744 | -1.74% |
| 2024-10-16 | 8.52 | 8.73 | 8.50 | 8.63 | 8.30 | qfq | 5,130,020 | 44,279,644 | -0.35% |
| 2024-10-15 | 8.72 | 8.84 | 8.65 | 8.66 | 8.33 | qfq | 5,668,100 | 49,589,828 | -1.25% |
| 2024-10-14 | 8.72 | 8.82 | 8.50 | 8.77 | 8.43 | qfq | 6,331,400 | 55,010,095 | 1.04% |
| 2024-10-11 | 8.88 | 9.06 | 8.58 | 8.68 | 8.35 | qfq | 7,732,665 | 67,872,307 | -3.98% |
| 2024-10-10 | 9.18 | 9.39 | 8.93 | 9.04 | 8.69 | qfq | 9,982,985 | 91,225,738 | -1.95% |
| 2024-10-09 | 10.00 | 10.00 | 9.22 | 9.22 | 8.87 | qfq | 13,531,514 | 128,518,008 | -9.96% |
| 2024-10-08 | 10.65 | 10.65 | 9.60 | 10.24 | 9.85 | qfq | 21,399,745 | 217,067,517 | 5.79% |
| 2024-09-30 | 9.08 | 9.68 | 8.95 | 9.68 | 9.31 | qfq | 18,356,708 | 172,053,891 | 10.00% |
| 2024-09-27 | 8.44 | 8.82 | 8.40 | 8.80 | 8.46 | qfq | 8,042,042 | 69,241,657 | 5.77% |
| 2024-09-26 | 7.97 | 8.33 | 7.86 | 8.32 | 8.00 | qfq | 6,647,654 | 53,857,720 | 4.39% |
| 2024-09-25 | 7.78 | 8.23 | 7.78 | 7.97 | 7.67 | qfq | 8,482,580 | 68,145,168 | 2.57% |
| 2024-09-24 | 7.49 | 7.77 | 7.39 | 7.77 | 7.47 | qfq | 5,817,210 | 44,215,041 | 3.88% |
| 2024-09-23 | 7.44 | 7.63 | 7.38 | 7.48 | 7.19 | qfq | 4,028,385 | 30,288,419 | 0.94% |
| 2024-09-20 | 7.73 | 7.76 | 7.39 | 7.41 | 7.13 | qfq | 7,506,058 | 56,101,677 | -3.26% |
| 2024-09-19 | 7.50 | 7.89 | 7.43 | 7.66 | 7.37 | qfq | 10,192,198 | 78,555,909 | 3.65% |
| 2024-09-18 | 7.81 | 7.97 | 7.32 | 7.39 | 7.11 | qfq | 9,034,828 | 67,881,849 | -6.93% |
| 2024-09-13 | 8.13 | 8.14 | 7.94 | 7.94 | 7.64 | qfq | 2,268,408 | 18,168,939 | -1.98% |
| 2024-09-12 | 8.12 | 8.32 | 8.08 | 8.10 | 7.79 | qfq | 2,018,500 | 16,523,921 | -0.25% |
| 2024-09-11 | 8.18 | 8.23 | 8.06 | 8.12 | 7.81 | qfq | 2,266,733 | 18,476,573 | -0.49% |
| 2024-09-10 | 8.19 | 8.25 | 8.00 | 8.16 | 7.85 | qfq | 2,851,121 | 23,081,593 | -0.24% |
| 2024-09-09 | 8.17 | 8.34 | 8.11 | 8.18 | 7.87 | qfq | 2,826,324 | 23,214,086 | -0.49% |
| 2024-09-06 | 8.43 | 8.49 | 8.22 | 8.22 | 7.86 | qfq | 2,263,720 | 18,758,606 | -2.49% |
| 2024-09-05 | 8.31 | 8.53 | 8.30 | 8.43 | 8.06 | qfq | 2,434,360 | 20,525,858 | 1.32% |
| 2024-09-04 | 8.20 | 8.42 | 8.20 | 8.32 | 7.95 | qfq | 2,319,660 | 19,347,664 | -0.36% |
| 2024-09-03 | 8.29 | 8.48 | 8.23 | 8.35 | 7.98 | qfq | 2,806,684 | 23,474,744 | 1.09% |
| 2024-09-02 | 8.42 | 8.48 | 8.24 | 8.26 | 7.90 | qfq | 3,148,220 | 26,345,663 | -1.90% |
| 2024-08-30 | 8.25 | 8.59 | 8.21 | 8.42 | 8.05 | qfq | 4,119,891 | 34,757,282 | 1.81% |
| 2024-08-29 | 8.09 | 8.29 | 8.06 | 8.27 | 7.91 | qfq | 3,268,600 | 26,854,171 | 1.72% |
| 2024-08-28 | 8.09 | 8.25 | 7.93 | 8.13 | 7.77 | qfq | 3,303,600 | 26,781,777 | 0.12% |
| 2024-08-27 | 7.96 | 8.21 | 7.94 | 8.12 | 7.76 | qfq | 4,700,543 | 38,101,233 | 1.63% |
| 2024-08-26 | 7.91 | 8.08 | 7.84 | 7.99 | 7.64 | qfq | 4,691,624 | 37,435,151 | 1.27% |
| 2024-08-23 | 8.30 | 8.37 | 7.84 | 7.89 | 7.54 | qfq | 8,377,700 | 66,744,128 | -5.85% |
| 2024-08-22 | 8.65 | 8.72 | 8.34 | 8.38 | 8.01 | qfq | 3,891,720 | 33,023,041 | -3.01% |
| 2024-08-21 | 8.82 | 8.82 | 8.60 | 8.64 | 8.26 | qfq | 2,758,702 | 24,016,362 | -1.93% |
| 2024-08-20 | 8.99 | 9.04 | 8.78 | 8.81 | 8.42 | qfq | 3,112,960 | 27,629,739 | -2.65% |
| 2024-08-19 | 9.20 | 9.25 | 9.01 | 9.05 | 8.65 | qfq | 2,762,639 | 25,124,145 | -1.63% |
| 2024-08-16 | 9.06 | 9.23 | 8.97 | 9.20 | 8.79 | qfq | 3,852,480 | 35,148,620 | 1.55% |
| 2024-08-15 | 9.15 | 9.20 | 9.00 | 9.06 | 8.66 | qfq | 4,011,924 | 36,484,973 | -0.98% |
| 2024-08-14 | 9.25 | 9.30 | 9.10 | 9.15 | 8.75 | qfq | 2,622,720 | 24,019,011 | -1.40% |
| 2024-08-13 | 9.30 | 9.33 | 9.17 | 9.28 | 8.87 | qfq | 2,694,213 | 24,919,165 | -0.54% |
| 2024-08-12 | 9.29 | 9.46 | 9.22 | 9.33 | 8.92 | qfq | 2,889,680 | 27,014,363 | 0.76% |
| 2024-08-09 | 9.54 | 9.57 | 9.26 | 9.26 | 8.85 | qfq | 3,560,532 | 33,367,031 | -2.32% |
| 2024-08-08 | 9.42 | 9.60 | 9.42 | 9.48 | 9.06 | qfq | 4,203,635 | 40,049,966 | 0.32% |
| 2024-08-07 | 9.51 | 9.55 | 9.33 | 9.45 | 9.03 | qfq | 2,818,620 | 26,567,590 | -0.84% |
| 2024-08-06 | 9.31 | 9.54 | 9.28 | 9.53 | 9.11 | qfq | 4,496,651 | 42,281,859 | 3.03% |
| 2024-08-05 | 9.34 | 9.60 | 9.23 | 9.25 | 8.84 | qfq | 4,887,192 | 46,073,464 | -1.60% |
| 2024-08-02 | 9.26 | 9.68 | 9.22 | 9.40 | 8.99 | qfq | 5,579,232 | 53,066,772 | 0.53% |
| 2024-08-01 | 9.25 | 9.51 | 9.25 | 9.35 | 8.94 | qfq | 3,428,780 | 32,194,829 | 0.32% |
| 2024-07-31 | 8.86 | 9.32 | 8.79 | 9.32 | 8.91 | qfq | 5,484,634 | 50,233,567 | 5.31% |
| 2024-07-30 | 8.85 | 8.96 | 8.79 | 8.85 | 8.46 | qfq | 2,425,136 | 21,502,535 | -0.78% |
| 2024-07-29 | 8.97 | 8.98 | 8.79 | 8.92 | 8.53 | qfq | 2,220,000 | 19,730,336 | -0.56% |
| 2024-07-26 | 8.97 | 9.05 | 8.90 | 8.97 | 8.57 | qfq | 2,007,880 | 18,039,128 | 0.79% |
| 2024-07-25 | 8.88 | 9.06 | 8.76 | 8.90 | 8.51 | qfq | 2,188,940 | 19,534,919 | 0.23% |
| 2024-07-24 | 8.94 | 9.11 | 8.87 | 8.88 | 8.49 | qfq | 3,486,180 | 31,255,354 | -1.99% |
| 2024-07-23 | 9.43 | 9.48 | 9.06 | 9.06 | 8.66 | qfq | 4,489,017 | 41,305,101 | -3.92% |
| 2024-07-22 | 9.41 | 9.55 | 9.28 | 9.43 | 9.01 | qfq | 2,317,370 | 21,824,880 | 0.21% |
| 2024-07-19 | 9.29 | 9.49 | 9.20 | 9.41 | 9.00 | qfq | 3,094,280 | 29,060,679 | 1.29% |
| 2024-07-18 | 9.32 | 9.35 | 9.16 | 9.29 | 8.88 | qfq | 2,471,837 | 22,884,447 | -1.06% |
| 2024-07-17 | 9.30 | 9.49 | 9.19 | 9.39 | 8.98 | qfq | 2,883,452 | 26,951,656 | 1.08% |
| 2024-07-16 | 9.30 | 9.38 | 9.19 | 9.29 | 8.88 | qfq | 2,274,920 | 21,047,271 | -0.11% |
| 2024-07-15 | 9.57 | 9.68 | 9.26 | 9.30 | 8.89 | qfq | 3,926,272 | 36,772,305 | -3.33% |
| 2024-07-12 | 9.60 | 9.68 | 9.51 | 9.62 | 9.20 | qfq | 3,558,170 | 34,218,595 | 0.31% |
| 2024-07-11 | 9.20 | 9.69 | 9.20 | 9.59 | 9.17 | qfq | 4,780,536 | 45,391,099 | 5.15% |
| 2024-07-10 | 9.18 | 9.32 | 9.10 | 9.12 | 8.72 | qfq | 2,195,872 | 20,210,383 | -0.98% |
| 2024-07-09 | 9.09 | 9.27 | 8.85 | 9.21 | 8.80 | qfq | 3,607,406 | 32,698,857 | 1.10% |
| 2024-07-08 | 9.44 | 9.59 | 9.06 | 9.11 | 8.71 | qfq | 3,512,358 | 32,426,259 | -4.00% |
| 2024-07-05 | 9.06 | 9.54 | 8.92 | 9.49 | 9.07 | qfq | 5,446,401 | 50,296,602 | 4.75% |
| 2024-07-04 | 9.30 | 9.35 | 9.02 | 9.06 | 8.66 | qfq | 4,393,747 | 40,210,298 | -2.48% |
| 2024-07-03 | 9.50 | 9.55 | 9.27 | 9.29 | 8.88 | qfq | 4,209,640 | 39,511,506 | -2.21% |
| 2024-07-02 | 9.67 | 9.68 | 9.46 | 9.50 | 9.08 | qfq | 4,033,628 | 38,501,779 | -1.14% |
| 2024-07-01 | 9.54 | 9.68 | 9.36 | 9.61 | 9.19 | qfq | 3,370,960 | 32,067,637 | 0.73% |
| 2024-06-28 | 9.72 | 9.84 | 9.39 | 9.54 | 9.12 | qfq | 2,838,040 | 27,479,525 | -1.85% |
| 2024-06-27 | 9.90 | 9.90 | 9.67 | 9.72 | 9.29 | qfq | 3,916,010 | 38,211,540 | -1.52% |
| 2024-06-26 | 9.72 | 9.91 | 9.56 | 9.87 | 9.43 | qfq | 4,323,084 | 42,115,608 | 1.65% |
| 2024-06-25 | 9.48 | 9.73 | 9.32 | 9.71 | 9.28 | qfq | 5,701,606 | 54,603,241 | 3.74% |
| 2024-06-24 | 9.65 | 9.65 | 9.30 | 9.36 | 8.95 | qfq | 4,984,160 | 47,043,722 | -3.51% |
| 2024-06-21 | 9.62 | 9.85 | 9.51 | 9.70 | 9.27 | qfq | 3,244,780 | 31,489,181 | 0.73% |
| 2024-06-20 | 9.83 | 10.00 | 9.58 | 9.63 | 9.21 | qfq | 3,567,833 | 34,836,565 | -2.03% |
| 2024-06-19 | 9.91 | 9.99 | 9.80 | 9.83 | 9.40 | qfq | 2,851,777 | 28,177,769 | -0.71% |
| 2024-06-18 | 10.05 | 10.10 | 9.89 | 9.90 | 9.46 | qfq | 4,149,498 | 41,354,649 | -1.49% |
| 2024-06-17 | 10.06 | 10.16 | 9.97 | 10.05 | 9.61 | qfq | 3,955,900 | 39,633,586 | -1.37% |
| 2024-06-14 | 10.09 | 10.22 | 9.98 | 10.19 | 9.74 | qfq | 4,394,300 | 44,379,518 | -0.59% |
| 2024-06-13 | 10.39 | 10.40 | 10.17 | 10.25 | 9.80 | qfq | 3,852,497 | 39,476,708 | -1.16% |
| 2024-06-12 | 10.17 | 10.51 | 10.15 | 10.37 | 9.91 | qfq | 4,222,760 | 43,701,156 | 1.17% |
| 2024-06-11 | 10.05 | 10.25 | 9.89 | 10.25 | 9.80 | qfq | 4,688,930 | 47,279,917 | 0.99% |
| 2024-06-07 | 10.49 | 10.68 | 10.03 | 10.15 | 9.70 | qfq | 9,126,170 | 93,513,944 | 2.53% |
| 2024-06-06 | 10.49 | 10.54 | 9.70 | 9.90 | 9.46 | qfq | 7,754,810 | 77,356,733 | -5.26% |
| 2024-06-05 | 10.65 | 10.68 | 10.42 | 10.45 | 9.99 | qfq | 4,079,080 | 42,964,385 | -1.60% |
| 2024-06-04 | 10.77 | 10.81 | 10.54 | 10.62 | 10.15 | qfq | 4,227,180 | 44,990,456 | -1.39% |
| 2024-06-03 | 11.22 | 11.22 | 10.63 | 10.77 | 10.30 | qfq | 5,813,180 | 63,039,673 | -3.49% |
| 2024-05-31 | 11.02 | 11.22 | 11.00 | 11.16 | 10.67 | qfq | 2,550,500 | 28,404,358 | 0.90% |
| 2024-05-30 | 11.19 | 11.28 | 11.03 | 11.06 | 10.57 | qfq | 3,212,220 | 35,727,619 | -1.07% |
| 2024-05-29 | 11.20 | 11.34 | 11.09 | 11.18 | 10.69 | qfq | 3,806,664 | 42,662,635 | 0.27% |
| 2024-05-28 | 11.17 | 11.25 | 10.98 | 11.15 | 10.66 | qfq | 4,349,680 | 48,490,952 | 0.09% |
| 2024-05-27 | 11.33 | 11.37 | 10.81 | 11.14 | 10.65 | qfq | 6,919,000 | 75,967,072 | -1.07% |
| 2024-05-24 | 11.45 | 11.62 | 11.22 | 11.26 | 10.76 | qfq | 5,768,931 | 65,558,602 | -2.26% |
| 2024-05-23 | 11.96 | 11.96 | 11.42 | 11.52 | 11.01 | qfq | 5,950,080 | 69,028,362 | -3.76% |
| 2024-05-22 | 12.14 | 12.24 | 11.91 | 11.97 | 11.44 | qfq | 3,429,620 | 41,257,482 | -1.40% |
| 2024-05-21 | 12.20 | 12.28 | 12.00 | 12.14 | 11.60 | qfq | 2,395,442 | 29,011,423 | -0.74% |
| 2024-05-20 | 12.34 | 12.43 | 12.18 | 12.23 | 11.69 | qfq | 3,080,234 | 37,852,734 | -0.33% |
| 2024-05-17 | 12.40 | 12.40 | 12.12 | 12.27 | 11.73 | qfq | 2,727,480 | 33,349,820 | 0.25% |
| 2024-05-16 | 12.40 | 12.60 | 12.21 | 12.24 | 11.70 | qfq | 3,552,700 | 43,917,247 | -1.29% |
| 2024-05-15 | 12.36 | 12.63 | 12.20 | 12.40 | 11.85 | qfq | 3,244,280 | 40,275,381 | 0.40% |
| 2024-05-14 | 12.26 | 12.54 | 12.26 | 12.35 | 11.81 | qfq | 3,619,638 | 44,958,711 | 0.82% |
| 2024-05-13 | 12.56 | 12.73 | 12.18 | 12.25 | 11.71 | qfq | 5,555,492 | 69,039,052 | -3.09% |
| 2024-05-10 | 13.02 | 13.03 | 12.62 | 12.64 | 12.08 | qfq | 4,316,160 | 55,118,336 | -2.62% |
| 2024-05-09 | 12.93 | 13.13 | 12.85 | 12.98 | 12.41 | qfq | 4,172,200 | 54,299,296 | 0.31% |
| 2024-05-08 | 12.86 | 13.05 | 12.81 | 12.94 | 12.37 | qfq | 5,682,171 | 73,679,327 | 0.54% |
| 2024-05-07 | 12.90 | 12.96 | 12.65 | 12.87 | 12.30 | qfq | 5,178,431 | 66,354,375 | -0.54% |
| 2024-05-06 | 12.85 | 13.10 | 12.62 | 12.94 | 12.37 | qfq | 7,505,546 | 96,818,054 | 2.94% |
| 2024-04-30 | 12.38 | 12.66 | 11.90 | 12.57 | 12.02 | qfq | 7,588,420 | 94,001,757 | 1.53% |
| 2024-04-29 | 11.88 | 12.45 | 11.88 | 12.38 | 11.83 | qfq | 5,703,372 | 70,201,276 | 4.30% |
| 2024-04-26 | 11.85 | 12.02 | 11.72 | 11.87 | 11.35 | qfq | 3,858,973 | 45,790,040 | 0.17% |
| 2024-04-25 | 11.70 | 12.04 | 11.69 | 11.85 | 11.33 | qfq | 4,729,560 | 56,173,891 | 1.11% |
| 2024-04-24 | 11.50 | 11.93 | 11.36 | 11.72 | 11.20 | qfq | 5,146,775 | 59,930,979 | 2.54% |
| 2024-04-23 | 11.39 | 11.54 | 11.15 | 11.43 | 10.93 | qfq | 3,884,120 | 44,178,851 | -0.26% |
| 2024-04-22 | 10.77 | 11.77 | 10.77 | 11.46 | 10.95 | qfq | 8,015,759 | 90,985,694 | 5.23% |
| 2024-04-19 | 10.86 | 11.08 | 10.76 | 10.89 | 10.41 | qfq | 4,463,240 | 48,723,606 | -1.27% |
| 2024-04-18 | 11.22 | 11.29 | 11.01 | 11.03 | 10.54 | qfq | 4,256,175 | 47,514,406 | -1.25% |
| 2024-04-17 | 11.01 | 11.47 | 10.97 | 11.17 | 10.68 | qfq | 4,903,400 | 54,983,844 | 2.95% |
| 2024-04-16 | 11.52 | 11.59 | 10.60 | 10.85 | 10.37 | qfq | 8,521,168 | 93,522,429 | -6.71% |
| 2024-04-15 | 12.11 | 12.27 | 11.40 | 11.63 | 11.12 | qfq | 6,825,536 | 80,371,803 | -4.44% |
| 2024-04-12 | 12.52 | 12.61 | 12.16 | 12.17 | 11.63 | qfq | 7,016,351 | 86,116,402 | -3.11% |
| 2024-04-11 | 12.53 | 13.01 | 12.41 | 12.56 | 12.01 | qfq | 6,214,720 | 79,294,346 | -1.18% |
| 2024-04-10 | 12.82 | 13.10 | 12.51 | 12.71 | 12.15 | qfq | 5,434,432 | 69,459,170 | -0.63% |
| 2024-04-09 | 12.53 | 12.87 | 12.40 | 12.79 | 12.23 | qfq | 4,512,460 | 57,192,526 | 2.48% |
| 2024-04-08 | 13.00 | 13.00 | 12.39 | 12.48 | 11.93 | qfq | 6,692,039 | 84,559,959 | -4.66% |
| 2024-04-03 | 12.79 | 13.22 | 12.70 | 13.09 | 12.51 | qfq | 7,854,058 | 102,516,218 | 2.03% |
| 2024-04-02 | 12.69 | 13.08 | 12.49 | 12.83 | 12.26 | qfq | 7,192,120 | 91,965,829 | 0.71% |
| 2024-04-01 | 12.04 | 12.83 | 12.03 | 12.74 | 12.18 | qfq | 8,109,540 | 100,992,301 | 5.81% |
| 2024-03-29 | 11.83 | 12.09 | 11.79 | 12.04 | 11.51 | qfq | 6,591,529 | 78,928,111 | 1.95% |
| 2024-03-28 | 11.67 | 11.93 | 11.67 | 11.81 | 11.29 | qfq | 6,546,380 | 77,294,724 | -1.01% |
| 2024-03-27 | 12.18 | 12.37 | 11.93 | 11.93 | 11.40 | qfq | 4,985,500 | 60,477,280 | -2.53% |
| 2024-03-26 | 12.01 | 12.30 | 11.96 | 12.24 | 11.70 | qfq | 5,858,644 | 71,047,536 | 1.58% |
| 2024-03-25 | 12.29 | 12.39 | 12.03 | 12.05 | 11.52 | qfq | 4,728,260 | 57,661,742 | -2.35% |
| 2024-03-22 | 12.72 | 12.77 | 12.17 | 12.34 | 11.80 | qfq | 6,420,140 | 79,372,180 | -2.99% |
| 2024-03-21 | 13.01 | 13.12 | 12.57 | 12.72 | 12.16 | qfq | 8,989,339 | 114,690,820 | -2.23% |
| 2024-03-20 | 13.19 | 13.25 | 12.90 | 13.01 | 12.44 | qfq | 5,955,840 | 77,588,539 | -1.36% |
| 2024-03-19 | 13.19 | 13.62 | 12.94 | 13.19 | 12.61 | qfq | 9,551,790 | 126,688,699 | 0.84% |
| 2024-03-18 | 12.88 | 13.19 | 12.57 | 13.08 | 12.50 | qfq | 10,463,913 | 135,097,383 | 1.40% |
| 2024-03-15 | 12.84 | 13.29 | 12.50 | 12.90 | 12.33 | qfq | 12,684,369 | 162,627,222 | 0.31% |
| 2024-03-14 | 13.29 | 13.55 | 12.72 | 12.86 | 12.29 | qfq | 17,065,249 | 222,611,545 | 0.00% |
| 2024-03-13 | 11.92 | 13.15 | 11.92 | 12.86 | 12.29 | qfq | 22,928,923 | 286,166,541 | 6.02% |
| 2024-03-12 | 12.00 | 12.59 | 11.79 | 12.13 | 11.60 | qfq | 22,760,469 | 276,197,969 | 5.39% |
| 2024-03-11 | 10.46 | 11.51 | 10.41 | 11.51 | 11.00 | qfq | 13,224,740 | 147,129,104 | 10.04% |
| 2024-03-08 | 10.25 | 10.52 | 10.22 | 10.46 | 10.00 | qfq | 4,057,303 | 42,195,421 | 2.05% |
| 2024-03-07 | 10.58 | 10.64 | 10.24 | 10.25 | 9.80 | qfq | 4,656,480 | 48,453,996 | -2.75% |
| 2024-03-06 | 10.47 | 10.60 | 10.24 | 10.54 | 10.08 | qfq | 5,631,819 | 58,711,700 | 0.38% |
| 2024-03-05 | 10.75 | 10.75 | 10.34 | 10.50 | 10.04 | qfq | 7,009,763 | 73,897,171 | -2.42% |
| 2024-03-04 | 10.37 | 10.78 | 10.26 | 10.76 | 10.29 | qfq | 11,087,442 | 116,499,337 | 3.96% |
| 2024-03-01 | 10.35 | 10.50 | 10.20 | 10.35 | 9.89 | qfq | 5,893,780 | 60,910,821 | 0.10% |
| 2024-02-29 | 10.00 | 10.36 | 9.89 | 10.34 | 9.88 | qfq | 6,935,103 | 70,738,497 | 2.78% |
| 2024-02-28 | 11.10 | 11.31 | 10.06 | 10.06 | 9.62 | qfq | 11,191,834 | 119,664,734 | -8.38% |
| 2024-02-27 | 10.78 | 11.07 | 10.63 | 10.98 | 10.50 | qfq | 4,734,040 | 51,655,763 | 1.10% |
| 2024-02-26 | 10.40 | 11.10 | 10.39 | 10.86 | 10.38 | qfq | 6,723,225 | 72,285,437 | 4.42% |
| 2024-02-23 | 10.31 | 10.40 | 10.15 | 10.40 | 9.94 | qfq | 5,227,695 | 53,755,100 | 1.46% |
| 2024-02-22 | 10.01 | 10.25 | 9.95 | 10.25 | 9.80 | qfq | 6,017,447 | 60,938,868 | 3.02% |
| 2024-02-21 | 9.62 | 10.30 | 9.56 | 9.95 | 9.51 | qfq | 7,486,172 | 74,772,362 | 1.95% |
| 2024-02-20 | 9.51 | 9.92 | 9.38 | 9.76 | 9.33 | qfq | 6,423,984 | 62,431,216 | 1.77% |
| 2024-02-19 | 9.23 | 10.07 | 9.15 | 9.59 | 9.17 | qfq | 14,331,120 | 138,022,629 | 3.79% |
| 2024-02-08 | 8.33 | 9.24 | 7.90 | 9.24 | 8.83 | qfq | 11,699,360 | 100,370,006 | 10.00% |
| 2024-02-07 | 8.56 | 8.71 | 8.23 | 8.40 | 8.03 | qfq | 11,109,640 | 94,386,648 | -2.33% |
| 2024-02-06 | 8.06 | 8.79 | 7.86 | 8.60 | 8.22 | qfq | 12,745,629 | 105,212,799 | 0.47% |
| 2024-02-05 | 9.37 | 9.44 | 8.56 | 8.56 | 8.18 | qfq | 9,871,073 | 86,696,489 | -9.99% |
| 2024-02-02 | 10.00 | 10.33 | 9.11 | 9.51 | 9.09 | qfq | 8,167,006 | 79,583,937 | -5.65% |
| 2024-02-01 | 10.32 | 10.38 | 9.92 | 10.08 | 9.64 | qfq | 7,115,604 | 72,153,116 | -2.61% |
| 2024-01-31 | 10.97 | 11.00 | 10.31 | 10.35 | 9.89 | qfq | 6,437,180 | 67,971,392 | -6.17% |
| 2024-01-30 | 11.26 | 11.36 | 10.92 | 11.03 | 10.54 | qfq | 3,143,329 | 35,035,831 | -2.99% |
| 2024-01-29 | 11.80 | 11.89 | 11.32 | 11.37 | 10.87 | qfq | 2,837,363 | 32,635,819 | -3.40% |
| 2024-01-26 | 11.90 | 12.09 | 11.70 | 11.77 | 11.25 | qfq | 4,986,104 | 59,357,165 | -1.18% |
| 2024-01-25 | 11.50 | 11.91 | 11.32 | 11.91 | 11.38 | qfq | 4,278,426 | 49,993,096 | 4.66% |
| 2024-01-24 | 11.39 | 11.60 | 10.95 | 11.38 | 10.88 | qfq | 4,604,583 | 51,730,770 | 0.00% |
| 2024-01-23 | 11.32 | 11.50 | 11.13 | 11.38 | 10.88 | qfq | 4,153,141 | 47,050,222 | -0.96% |
| 2024-01-22 | 12.29 | 12.33 | 11.34 | 11.49 | 10.98 | qfq | 5,146,972 | 60,811,589 | -7.04% |
| 2024-01-19 | 12.41 | 12.57 | 12.30 | 12.36 | 11.81 | qfq | 2,451,045 | 30,457,446 | -0.88% |
| 2024-01-18 | 12.49 | 12.57 | 12.07 | 12.47 | 11.92 | qfq | 3,545,451 | 43,598,310 | -0.16% |
| 2024-01-17 | 12.96 | 13.01 | 12.49 | 12.49 | 11.94 | qfq | 3,141,605 | 39,949,968 | -3.55% |
| 2024-01-16 | 13.16 | 13.16 | 12.76 | 12.95 | 12.38 | qfq | 3,150,946 | 40,681,930 | -0.92% |
| 2024-01-15 | 13.00 | 13.19 | 12.96 | 13.07 | 12.49 | qfq | 2,784,919 | 36,396,992 | -0.31% |
| 2024-01-12 | 13.20 | 13.42 | 13.10 | 13.11 | 12.53 | qfq | 2,644,220 | 34,994,478 | -1.21% |
| 2024-01-11 | 13.04 | 13.33 | 13.02 | 13.27 | 12.68 | qfq | 3,585,829 | 47,335,159 | 1.38% |
| 2024-01-10 | 13.28 | 13.30 | 12.95 | 13.09 | 12.51 | qfq | 3,748,736 | 49,259,808 | -1.28% |
| 2024-01-09 | 13.31 | 13.43 | 13.13 | 13.26 | 12.68 | qfq | 2,869,065 | 38,056,442 | 0.00% |
| 2024-01-08 | 13.63 | 13.64 | 13.23 | 13.26 | 12.68 | qfq | 3,107,848 | 41,724,791 | -2.79% |
| 2024-01-05 | 13.99 | 14.00 | 13.56 | 13.64 | 13.04 | qfq | 2,698,787 | 37,191,872 | -1.87% |
| 2024-01-04 | 13.96 | 14.10 | 13.88 | 13.90 | 13.29 | qfq | 2,782,941 | 38,813,188 | -0.79% |
| 2024-01-03 | 14.00 | 14.30 | 13.93 | 14.01 | 13.39 | qfq | 4,303,583 | 60,678,872 | -0.64% |
| 2024-01-02 | 14.08 | 14.15 | 13.88 | 14.10 | 13.48 | qfq | 3,716,469 | 52,174,733 | 0.14% |
| 2023-12-29 | 13.99 | 14.11 | 13.96 | 14.08 | 13.46 | qfq | 2,853,717 | 40,025,837 | 0.79% |
| 2023-12-28 | 13.67 | 14.08 | 13.53 | 13.97 | 13.35 | qfq | 3,338,640 | 46,351,382 | 2.05% |
| 2023-12-27 | 13.63 | 13.75 | 13.51 | 13.69 | 13.09 | qfq | 2,406,848 | 32,827,645 | 0.22% |
| 2023-12-26 | 13.90 | 13.99 | 13.65 | 13.66 | 13.06 | qfq | 2,520,260 | 34,728,993 | -1.51% |
| 2023-12-25 | 13.89 | 13.91 | 13.75 | 13.87 | 13.26 | qfq | 2,245,220 | 31,033,708 | -0.07% |
| 2023-12-22 | 14.12 | 14.15 | 13.80 | 13.88 | 13.27 | qfq | 2,570,400 | 35,823,629 | -1.70% |
| 2023-12-21 | 14.15 | 14.19 | 13.85 | 14.12 | 13.50 | qfq | 3,206,604 | 45,037,792 | -0.42% |
| 2023-12-20 | 14.40 | 14.65 | 14.18 | 14.18 | 13.55 | qfq | 2,797,700 | 40,160,659 | -1.25% |
| 2023-12-19 | 14.40 | 14.45 | 14.14 | 14.36 | 13.73 | qfq | 3,213,112 | 45,933,522 | -0.28% |
| 2023-12-18 | 14.58 | 14.78 | 14.35 | 14.40 | 13.76 | qfq | 2,952,495 | 42,942,357 | -1.91% |
| 2023-12-15 | 15.00 | 15.04 | 14.63 | 14.68 | 14.03 | qfq | 2,993,220 | 44,244,252 | -1.48% |
| 2023-12-14 | 15.11 | 15.31 | 14.90 | 14.90 | 14.24 | qfq | 2,341,151 | 35,289,900 | -0.67% |
| 2023-12-13 | 15.00 | 15.21 | 14.96 | 15.00 | 14.34 | qfq | 2,722,336 | 41,118,318 | -0.27% |
| 2023-12-12 | 15.14 | 15.19 | 14.94 | 15.04 | 14.38 | qfq | 2,862,440 | 43,065,654 | -0.40% |
| 2023-12-11 | 15.46 | 15.46 | 14.95 | 15.10 | 14.43 | qfq | 4,897,808 | 73,970,021 | -1.63% |
| 2023-12-08 | 15.55 | 15.65 | 15.35 | 15.35 | 14.67 | qfq | 3,154,859 | 48,792,509 | -1.35% |
| 2023-12-07 | 15.49 | 15.70 | 15.46 | 15.56 | 14.87 | qfq | 3,279,977 | 51,108,988 | 0.06% |
| 2023-12-06 | 15.43 | 15.74 | 15.31 | 15.55 | 14.86 | qfq | 2,595,132 | 40,212,197 | 0.45% |
| 2023-12-05 | 15.43 | 15.74 | 15.38 | 15.48 | 14.80 | qfq | 3,874,500 | 60,337,613 | 0.19% |
| 2023-12-04 | 15.88 | 16.26 | 15.43 | 15.45 | 14.77 | qfq | 5,102,016 | 79,548,991 | -3.26% |
| 2023-12-01 | 15.92 | 15.99 | 15.80 | 15.97 | 15.27 | qfq | 2,695,720 | 42,879,101 | 0.00% |
| 2023-11-30 | 15.93 | 16.05 | 15.84 | 15.97 | 15.27 | qfq | 2,005,540 | 31,973,395 | 0.00% |
| 2023-11-29 | 16.01 | 16.16 | 15.88 | 15.97 | 15.27 | qfq | 2,699,360 | 43,221,410 | -0.56% |
| 2023-11-28 | 15.75 | 16.07 | 15.56 | 16.06 | 15.35 | qfq | 2,931,720 | 46,707,043 | 1.58% |
| 2023-11-27 | 15.90 | 16.06 | 15.72 | 15.81 | 15.11 | qfq | 2,399,060 | 37,937,853 | -0.94% |
| 2023-11-24 | 15.93 | 16.12 | 15.79 | 15.96 | 15.26 | qfq | 3,317,814 | 52,903,287 | -0.50% |
| 2023-11-23 | 15.93 | 16.15 | 15.91 | 16.04 | 15.33 | qfq | 2,161,452 | 34,652,775 | 0.69% |
| 2023-11-22 | 15.98 | 16.12 | 15.93 | 15.93 | 15.23 | qfq | 2,284,480 | 36,569,625 | -0.93% |
| 2023-11-21 | 16.00 | 16.24 | 15.92 | 16.08 | 15.37 | qfq | 2,706,268 | 43,513,508 | 0.12% |
| 2023-11-20 | 15.83 | 16.11 | 15.80 | 16.06 | 15.35 | qfq | 3,524,940 | 56,460,684 | 1.97% |
| 2023-11-17 | 15.83 | 15.93 | 15.69 | 15.75 | 15.06 | qfq | 2,413,130 | 38,099,955 | -0.69% |
| 2023-11-16 | 16.00 | 16.14 | 15.84 | 15.86 | 15.16 | qfq | 2,598,520 | 41,348,797 | -1.67% |
| 2023-11-15 | 16.01 | 16.15 | 15.90 | 16.13 | 15.42 | qfq | 2,882,900 | 46,161,162 | 0.94% |
| 2023-11-14 | 16.04 | 16.10 | 15.85 | 15.98 | 15.28 | qfq | 2,672,349 | 42,611,072 | 0.00% |
| 2023-11-13 | 16.11 | 16.22 | 15.90 | 15.98 | 15.28 | qfq | 3,064,334 | 48,973,237 | -0.62% |
| 2023-11-10 | 16.02 | 16.30 | 15.91 | 16.08 | 15.37 | qfq | 2,522,817 | 40,664,064 | -0.31% |
| 2023-11-09 | 16.37 | 16.49 | 16.04 | 16.13 | 15.42 | qfq | 4,051,980 | 65,591,706 | -1.47% |
| 2023-11-08 | 15.90 | 16.46 | 15.83 | 16.37 | 15.65 | qfq | 7,562,478 | 123,125,257 | 3.02% |
| 2023-11-07 | 15.91 | 16.15 | 15.71 | 15.89 | 15.19 | qfq | 5,033,679 | 80,452,486 | 0.51% |
| 2023-11-06 | 15.76 | 16.00 | 15.67 | 15.81 | 15.11 | qfq | 4,529,819 | 71,603,261 | 1.48% |
| 2023-11-03 | 15.50 | 15.72 | 15.50 | 15.58 | 14.89 | qfq | 2,157,726 | 33,705,721 | 0.06% |
| 2023-11-02 | 15.71 | 15.82 | 15.49 | 15.57 | 14.88 | qfq | 3,011,124 | 46,952,594 | -0.70% |
| 2023-11-01 | 15.90 | 15.93 | 15.54 | 15.68 | 14.99 | qfq | 4,000,814 | 62,704,914 | -1.26% |
| 2023-10-31 | 15.74 | 16.06 | 15.66 | 15.88 | 15.18 | qfq | 6,186,657 | 98,215,926 | 0.89% |
| 2023-10-30 | 15.23 | 15.82 | 15.17 | 15.74 | 15.05 | qfq | 6,598,896 | 103,158,745 | 3.15% |
| 2023-10-27 | 14.48 | 15.34 | 14.22 | 15.26 | 14.59 | qfq | 8,179,925 | 122,631,404 | 5.46% |
| 2023-10-26 | 14.41 | 14.60 | 14.24 | 14.47 | 13.83 | qfq | 2,819,300 | 40,699,364 | -0.07% |
| 2023-10-25 | 14.59 | 14.80 | 14.48 | 14.48 | 13.84 | qfq | 3,009,541 | 44,023,997 | -0.41% |
| 2023-10-24 | 14.32 | 14.75 | 14.20 | 14.54 | 13.90 | qfq | 3,073,883 | 44,513,284 | 1.47% |
| 2023-10-23 | 14.58 | 14.75 | 14.20 | 14.33 | 13.70 | qfq | 3,768,060 | 54,312,640 | -1.92% |
| 2023-10-20 | 14.70 | 14.95 | 14.60 | 14.61 | 13.97 | qfq | 2,765,863 | 40,788,205 | -1.81% |
| 2023-10-19 | 14.86 | 15.18 | 14.75 | 14.88 | 14.22 | qfq | 3,220,512 | 48,140,825 | -0.60% |
| 2023-10-18 | 15.35 | 15.35 | 14.96 | 14.97 | 14.31 | qfq | 3,091,335 | 46,604,508 | -2.54% |
| 2023-10-17 | 15.47 | 15.55 | 15.14 | 15.36 | 14.68 | qfq | 4,054,873 | 62,028,336 | -0.78% |
| 2023-10-16 | 15.49 | 15.67 | 15.38 | 15.48 | 14.80 | qfq | 3,144,080 | 48,623,728 | -0.64% |
| 2023-10-13 | 15.44 | 15.69 | 15.31 | 15.58 | 14.89 | qfq | 3,722,080 | 57,933,908 | 0.78% |
| 2023-10-12 | 15.65 | 15.66 | 15.26 | 15.46 | 14.78 | qfq | 3,919,600 | 60,521,717 | -0.58% |
| 2023-10-11 | 15.01 | 15.74 | 14.95 | 15.55 | 14.86 | qfq | 7,521,362 | 116,759,008 | 4.22% |
| 2023-10-10 | 15.13 | 15.20 | 14.84 | 14.92 | 14.26 | qfq | 5,098,400 | 76,380,612 | -1.65% |
| 2023-10-09 | 15.36 | 15.44 | 15.09 | 15.17 | 14.50 | qfq | 4,768,633 | 72,403,377 | -1.88% |
| 2023-09-28 | 15.72 | 15.72 | 15.45 | 15.46 | 14.78 | qfq | 4,141,810 | 64,351,006 | -1.02% |
| 2023-09-27 | 15.24 | 15.88 | 15.16 | 15.62 | 14.93 | qfq | 9,527,720 | 148,405,509 | 2.90% |
| 2023-09-26 | 15.43 | 15.43 | 15.13 | 15.18 | 14.51 | qfq | 6,130,660 | 93,340,895 | -1.30% |
| 2023-09-25 | 14.62 | 15.64 | 14.58 | 15.38 | 14.70 | qfq | 12,953,248 | 197,841,065 | 5.13% |
| 2023-09-22 | 14.58 | 14.69 | 14.32 | 14.63 | 13.98 | qfq | 3,713,945 | 53,799,258 | 0.55% |
| 2023-09-21 | 14.99 | 14.99 | 14.52 | 14.55 | 13.91 | qfq | 3,966,280 | 58,109,109 | -1.89% |
| 2023-09-20 | 14.86 | 15.11 | 14.76 | 14.83 | 14.18 | qfq | 5,603,278 | 83,753,393 | -0.20% |
| 2023-09-19 | 14.86 | 15.07 | 14.70 | 14.86 | 14.20 | qfq | 6,006,744 | 89,316,528 | 0.20% |
| 2023-09-18 | 14.37 | 14.94 | 14.30 | 14.83 | 14.18 | qfq | 7,018,685 | 102,873,348 | 3.27% |
| 2023-09-15 | 14.09 | 14.48 | 14.00 | 14.36 | 13.73 | qfq | 4,697,632 | 67,218,750 | 1.48% |
| 2023-09-14 | 14.19 | 14.23 | 14.04 | 14.15 | 13.53 | qfq | 1,700,880 | 24,013,419 | -0.21% |
| 2023-09-13 | 14.32 | 14.39 | 14.08 | 14.18 | 13.55 | qfq | 2,790,591 | 39,636,425 | -1.05% |
| 2023-09-12 | 14.30 | 14.44 | 14.25 | 14.33 | 13.70 | qfq | 3,206,518 | 45,975,932 | 0.21% |
| 2023-09-11 | 13.89 | 14.48 | 13.86 | 14.30 | 13.67 | qfq | 5,449,095 | 77,783,066 | 2.95% |
| 2023-09-08 | 13.82 | 14.10 | 13.82 | 13.89 | 13.28 | qfq | 2,104,100 | 29,391,197 | -0.43% |
| 2023-09-07 | 14.13 | 14.16 | 13.94 | 13.95 | 13.33 | qfq | 3,179,041 | 44,603,680 | -1.48% |
| 2023-09-06 | 14.42 | 14.42 | 14.09 | 14.16 | 13.54 | qfq | 4,014,480 | 56,975,630 | -0.56% |
| 2023-09-05 | 14.13 | 14.35 | 14.05 | 14.24 | 13.61 | qfq | 3,582,518 | 51,043,949 | 0.78% |
| 2023-09-04 | 14.04 | 14.19 | 14.00 | 14.13 | 13.51 | qfq | 2,766,340 | 38,965,581 | 0.64% |
| 2023-09-01 | 14.07 | 14.15 | 13.99 | 14.04 | 13.42 | qfq | 3,102,460 | 43,618,996 | 0.36% |
| 2023-08-31 | 13.97 | 14.06 | 13.73 | 13.99 | 13.37 | qfq | 5,404,500 | 75,325,399 | 1.23% |
| 2023-08-30 | 13.81 | 13.96 | 13.66 | 13.82 | 13.21 | qfq | 5,659,064 | 78,292,421 | 0.95% |
| 2023-08-29 | 13.40 | 13.76 | 13.20 | 13.69 | 13.09 | qfq | 8,789,974 | 119,490,681 | 2.70% |
| 2023-08-28 | 14.11 | 14.17 | 13.28 | 13.33 | 12.74 | qfq | 6,622,820 | 90,778,023 | -1.26% |
| 2023-08-25 | 13.56 | 13.78 | 13.46 | 13.50 | 12.90 | qfq | 3,890,482 | 52,926,572 | -0.95% |
| 2023-08-24 | 13.56 | 13.80 | 13.41 | 13.63 | 13.03 | qfq | 4,217,920 | 57,434,741 | 0.52% |
| 2023-08-23 | 13.90 | 13.95 | 13.54 | 13.56 | 12.96 | qfq | 3,220,722 | 44,143,313 | -2.87% |
| 2023-08-22 | 14.10 | 14.23 | 13.68 | 13.96 | 13.34 | qfq | 4,470,599 | 61,997,810 | -0.85% |
| 2023-08-21 | 14.30 | 14.39 | 14.08 | 14.08 | 13.46 | qfq | 2,972,960 | 42,177,784 | -1.88% |
| 2023-08-18 | 14.73 | 14.83 | 14.33 | 14.35 | 13.72 | qfq | 4,254,830 | 61,755,515 | -2.84% |
| 2023-08-17 | 14.77 | 14.83 | 14.55 | 14.77 | 14.12 | qfq | 3,220,994 | 47,387,214 | -0.14% |
| 2023-08-16 | 14.85 | 15.15 | 14.78 | 14.79 | 14.14 | qfq | 3,721,032 | 55,755,762 | -1.07% |
| 2023-08-15 | 14.80 | 15.00 | 14.63 | 14.95 | 14.29 | qfq | 2,935,850 | 43,603,600 | 0.54% |
| 2023-08-14 | 14.77 | 14.90 | 14.50 | 14.87 | 14.21 | qfq | 3,872,927 | 56,908,716 | -0.20% |
| 2023-08-11 | 15.06 | 15.11 | 14.88 | 14.90 | 14.24 | qfq | 3,003,354 | 45,015,061 | -1.06% |
| 2023-08-10 | 15.15 | 15.18 | 14.93 | 15.06 | 14.40 | qfq | 2,952,056 | 44,389,827 | -0.59% |
| 2023-08-09 | 14.96 | 15.28 | 14.89 | 15.15 | 14.48 | qfq | 5,024,157 | 75,945,800 | 1.13% |
| 2023-08-08 | 14.91 | 15.08 | 14.76 | 14.98 | 14.32 | qfq | 3,302,780 | 49,288,851 | 0.47% |
| 2023-08-07 | 15.21 | 15.21 | 14.85 | 14.91 | 14.25 | qfq | 4,799,596 | 71,532,128 | -1.97% |
| 2023-08-04 | 15.36 | 15.45 | 15.14 | 15.21 | 14.54 | qfq | 4,070,520 | 62,120,452 | -1.04% |
| 2023-08-03 | 14.96 | 15.39 | 14.91 | 15.37 | 14.69 | qfq | 6,218,345 | 94,615,554 | 1.99% |
| 2023-08-02 | 16.12 | 16.12 | 14.76 | 15.07 | 14.41 | qfq | 15,947,558 | 244,634,799 | -6.51% |
| 2023-08-01 | 16.41 | 16.50 | 16.08 | 16.12 | 15.41 | qfq | 5,435,675 | 88,234,895 | -1.83% |
| 2023-07-31 | 16.42 | 16.64 | 16.37 | 16.42 | 15.70 | qfq | 4,243,338 | 70,002,509 | 0.00% |
| 2023-07-28 | 16.29 | 16.46 | 16.16 | 16.42 | 15.70 | qfq | 4,027,660 | 65,685,072 | 0.80% |
| 2023-07-27 | 16.46 | 16.48 | 16.27 | 16.29 | 15.57 | qfq | 2,820,531 | 46,140,155 | -0.67% |
| 2023-07-26 | 16.35 | 16.53 | 16.35 | 16.40 | 15.68 | qfq | 4,404,284 | 72,418,934 | 0.00% |
| 2023-07-25 | 16.55 | 16.55 | 16.30 | 16.40 | 15.68 | qfq | 3,680,120 | 60,372,579 | 0.00% |
| 2023-07-24 | 16.38 | 16.50 | 16.27 | 16.40 | 15.68 | qfq | 2,479,320 | 40,671,487 | 0.24% |
| 2023-07-21 | 16.18 | 16.53 | 16.12 | 16.36 | 15.64 | qfq | 2,445,397 | 39,986,577 | 0.93% |
| 2023-07-20 | 16.23 | 16.48 | 16.18 | 16.21 | 15.50 | qfq | 3,054,060 | 49,872,675 | -0.49% |
| 2023-07-19 | 16.51 | 16.68 | 16.28 | 16.29 | 15.57 | qfq | 2,806,100 | 46,028,163 | -1.33% |
| 2023-07-18 | 16.51 | 16.57 | 16.34 | 16.51 | 15.78 | qfq | 1,756,940 | 28,904,067 | 0.18% |
| 2023-07-17 | 16.40 | 16.49 | 16.07 | 16.48 | 15.75 | qfq | 2,750,960 | 44,972,915 | 0.73% |