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
新日股份603787.SH
最近收盘价9.482026-07-17
最近交易日2026-07-17
成交量（股）3,540,300
成交额（元）34,113,727
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | 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 | 9.77 | 9.95 | 9.41 | 9.48 | 9.48 | qfq | 3,540,300 | 34,113,727 | -2.77% |
| 2026-07-16 | 9.68 | 9.89 | 9.56 | 9.75 | 9.75 | qfq | 2,845,500 | 27,797,690 | 0.72% |
| 2026-07-15 | 9.48 | 9.70 | 9.41 | 9.68 | 9.68 | qfq | 2,789,900 | 26,878,461 | 2.87% |
| 2026-07-14 | 9.22 | 9.48 | 9.17 | 9.41 | 9.41 | qfq | 2,108,900 | 19,730,373 | 1.62% |
| 2026-07-13 | 9.45 | 9.56 | 9.23 | 9.26 | 9.26 | qfq | 2,840,300 | 26,502,383 | -2.53% |
| 2026-07-10 | 9.26 | 9.63 | 9.21 | 9.50 | 9.50 | qfq | 2,622,500 | 24,885,955 | 1.82% |
| 2026-07-09 | 9.34 | 9.42 | 9.17 | 9.33 | 9.33 | qfq | 2,131,400 | 19,789,789 | -0.74% |
| 2026-07-08 | 9.46 | 9.51 | 9.28 | 9.40 | 9.40 | qfq | 2,562,800 | 24,082,133 | -0.63% |
| 2026-07-07 | 9.75 | 9.75 | 9.43 | 9.46 | 9.46 | qfq | 3,906,100 | 37,257,689 | -2.87% |
| 2026-07-06 | 9.67 | 9.80 | 9.58 | 9.74 | 9.74 | qfq | 2,997,500 | 29,020,062 | 0.83% |
| 2026-07-03 | 9.33 | 9.66 | 9.33 | 9.66 | 9.66 | qfq | 2,807,500 | 26,827,869 | 3.65% |
| 2026-07-02 | 9.30 | 9.52 | 9.26 | 9.32 | 9.32 | qfq | 2,438,700 | 22,898,285 | 0.22% |
| 2026-07-01 | 9.09 | 9.42 | 9.08 | 9.30 | 9.30 | qfq | 3,012,300 | 27,937,693 | 2.31% |
| 2026-06-30 | 9.21 | 9.25 | 9.05 | 9.09 | 9.09 | qfq | 2,304,400 | 21,017,726 | -1.30% |
| 2026-06-29 | 9.06 | 9.25 | 8.80 | 9.21 | 9.21 | qfq | 3,084,000 | 27,992,000 | 0.44% |
| 2026-06-26 | 9.23 | 9.38 | 9.10 | 9.17 | 9.17 | qfq | 2,505,165 | 23,040,980 | -1.71% |
| 2026-06-25 | 9.49 | 9.58 | 9.25 | 9.33 | 9.33 | qfq | 2,913,000 | 27,283,565 | -2.41% |
| 2026-06-24 | 9.73 | 9.86 | 9.41 | 9.56 | 9.56 | qfq | 3,149,200 | 30,136,876 | -2.45% |
| 2026-06-23 | 9.70 | 9.99 | 9.66 | 9.80 | 9.80 | qfq | 3,254,600 | 32,096,252 | 1.03% |
| 2026-06-22 | 9.66 | 9.70 | 9.24 | 9.70 | 9.70 | qfq | 3,663,500 | 34,640,425 | 0.41% |
| 2026-06-18 | 9.59 | 9.73 | 9.42 | 9.66 | 9.66 | qfq | 2,760,100 | 26,530,642 | 0.52% |
| 2026-06-17 | 9.90 | 9.90 | 9.59 | 9.61 | 9.61 | qfq | 3,346,600 | 32,348,645 | -2.93% |
| 2026-06-16 | 9.97 | 9.99 | 9.66 | 9.90 | 9.90 | qfq | 3,132,484 | 30,780,786 | -0.50% |
| 2026-06-15 | 9.92 | 10.20 | 9.88 | 9.95 | 9.95 | qfq | 3,173,400 | 31,803,297 | 0.40% |
| 2026-06-12 | 9.74 | 9.98 | 9.56 | 9.91 | 9.91 | qfq | 3,711,100 | 36,538,731 | 2.59% |
| 2026-06-11 | 9.72 | 9.76 | 9.50 | 9.66 | 9.66 | qfq | 2,776,200 | 26,694,171 | -0.72% |
| 2026-06-10 | 9.80 | 9.88 | 9.53 | 9.73 | 9.73 | qfq | 3,197,500 | 30,914,992 | -0.92% |
| 2026-06-09 | 9.97 | 10.04 | 9.76 | 9.82 | 9.82 | qfq | 3,556,500 | 35,128,116 | -0.91% |
| 2026-06-08 | 9.96 | 10.16 | 9.76 | 9.91 | 9.91 | qfq | 3,801,800 | 37,918,630 | -2.75% |
| 2026-06-05 | 10.03 | 10.27 | 9.86 | 10.19 | 10.19 | qfq | 3,514,719 | 35,447,089 | 1.90% |
| 2026-06-04 | 10.22 | 10.25 | 9.91 | 10.00 | 10.00 | qfq | 2,821,908 | 28,286,234 | -2.34% |
| 2026-06-03 | 10.40 | 10.44 | 10.09 | 10.24 | 10.24 | qfq | 4,789,829 | 48,840,678 | -1.63% |
| 2026-06-02 | 10.53 | 10.57 | 10.25 | 10.41 | 10.41 | qfq | 4,648,500 | 48,366,444 | -2.07% |
| 2026-06-01 | 10.31 | 10.70 | 10.21 | 10.63 | 10.53 | qfq | 4,281,308 | 45,209,363 | 3.40% |
| 2026-05-29 | 10.47 | 10.52 | 10.21 | 10.28 | 10.18 | qfq | 4,037,229 | 41,692,711 | -1.34% |
| 2026-05-28 | 10.42 | 10.53 | 10.21 | 10.42 | 10.32 | qfq | 3,484,500 | 36,215,911 | -0.10% |
| 2026-05-27 | 10.64 | 10.71 | 10.35 | 10.43 | 10.33 | qfq | 4,251,700 | 44,570,797 | -1.97% |
| 2026-05-26 | 10.77 | 10.83 | 10.53 | 10.64 | 10.54 | qfq | 3,968,400 | 42,312,481 | -2.12% |
| 2026-05-25 | 11.09 | 11.21 | 10.74 | 10.87 | 10.77 | qfq | 4,523,100 | 49,384,161 | -1.98% |
| 2026-05-22 | 11.06 | 11.20 | 10.87 | 11.09 | 10.99 | qfq | 4,003,700 | 44,206,082 | 0.73% |
| 2026-05-21 | 11.41 | 11.54 | 10.98 | 11.01 | 10.91 | qfq | 5,118,000 | 57,708,934 | -3.51% |
| 2026-05-20 | 11.72 | 11.72 | 11.32 | 11.41 | 11.30 | qfq | 3,916,600 | 44,726,898 | -2.73% |
| 2026-05-19 | 11.54 | 11.74 | 11.50 | 11.73 | 11.62 | qfq | 3,543,200 | 41,241,019 | 1.65% |
| 2026-05-18 | 11.50 | 11.54 | 11.30 | 11.54 | 11.43 | qfq | 3,783,054 | 43,180,808 | 0.00% |
| 2026-05-15 | 11.60 | 11.62 | 11.42 | 11.54 | 11.43 | qfq | 3,987,400 | 45,995,507 | -0.69% |
| 2026-05-14 | 11.72 | 11.76 | 11.49 | 11.62 | 11.51 | qfq | 4,544,700 | 52,731,740 | -0.94% |
| 2026-05-13 | 11.82 | 11.85 | 11.66 | 11.73 | 11.62 | qfq | 3,920,800 | 46,075,091 | -0.59% |
| 2026-05-12 | 12.05 | 12.05 | 11.80 | 11.80 | 11.69 | qfq | 4,420,368 | 52,540,502 | -1.83% |
| 2026-05-11 | 12.24 | 12.24 | 11.94 | 12.02 | 11.91 | qfq | 5,112,300 | 61,449,655 | -1.56% |
| 2026-05-08 | 11.95 | 12.21 | 11.85 | 12.21 | 12.10 | qfq | 6,089,800 | 73,339,260 | 2.18% |
| 2026-05-07 | 12.03 | 12.08 | 11.92 | 11.95 | 11.84 | qfq | 3,886,754 | 46,600,385 | -0.67% |
| 2026-05-06 | 12.06 | 12.09 | 11.94 | 12.03 | 11.92 | qfq | 5,165,800 | 62,125,298 | 0.59% |
| 2026-04-30 | 11.88 | 11.99 | 11.81 | 11.96 | 11.85 | qfq | 3,506,100 | 41,817,957 | 0.67% |
| 2026-04-29 | 11.70 | 11.96 | 11.63 | 11.88 | 11.77 | qfq | 4,646,737 | 55,173,632 | 1.45% |
| 2026-04-28 | 11.90 | 11.98 | 11.70 | 11.71 | 11.60 | qfq | 7,064,900 | 83,437,004 | -1.93% |
| 2026-04-27 | 12.02 | 12.04 | 11.61 | 11.94 | 11.83 | qfq | 9,431,600 | 111,447,589 | -3.16% |
| 2026-04-24 | 12.00 | 12.38 | 11.93 | 12.33 | 12.21 | qfq | 7,347,600 | 89,577,164 | 2.32% |
| 2026-04-23 | 12.63 | 12.65 | 11.99 | 12.05 | 11.94 | qfq | 11,931,000 | 145,197,318 | -5.79% |
| 2026-04-22 | 12.74 | 12.92 | 12.63 | 12.79 | 12.67 | qfq | 7,203,600 | 92,137,577 | 0.39% |
| 2026-04-21 | 12.72 | 12.74 | 12.56 | 12.74 | 12.62 | qfq | 4,776,100 | 60,457,075 | 0.16% |
| 2026-04-20 | 12.49 | 12.73 | 12.45 | 12.72 | 12.60 | qfq | 5,471,500 | 69,020,106 | 1.03% |
| 2026-04-17 | 12.71 | 12.73 | 12.44 | 12.59 | 12.47 | qfq | 6,682,400 | 83,937,633 | -0.94% |
| 2026-04-16 | 12.58 | 12.74 | 12.35 | 12.71 | 12.59 | qfq | 7,108,900 | 89,366,642 | 0.87% |
| 2026-04-15 | 12.78 | 12.78 | 12.57 | 12.60 | 12.48 | qfq | 5,349,700 | 67,631,540 | -1.10% |
| 2026-04-14 | 12.73 | 12.82 | 12.64 | 12.74 | 12.62 | qfq | 6,964,300 | 88,646,048 | -0.23% |
| 2026-04-13 | 12.68 | 12.77 | 12.53 | 12.77 | 12.65 | qfq | 8,594,100 | 108,803,331 | 0.71% |
| 2026-04-10 | 12.61 | 12.78 | 12.60 | 12.68 | 12.56 | qfq | 9,475,900 | 120,127,043 | 0.48% |
| 2026-04-09 | 13.04 | 13.04 | 12.56 | 12.62 | 12.50 | qfq | 14,338,000 | 182,115,990 | -4.39% |
| 2026-04-08 | 12.90 | 13.24 | 12.90 | 13.20 | 13.08 | qfq | 16,584,800 | 217,072,433 | 0.76% |
| 2026-04-07 | 14.09 | 14.23 | 13.07 | 13.10 | 12.98 | qfq | 23,414,700 | 311,414,880 | -9.78% |
| 2026-04-03 | 15.88 | 16.19 | 14.50 | 14.52 | 14.38 | qfq | 20,690,100 | 313,687,277 | -9.87% |
| 2026-04-02 | 15.43 | 16.11 | 15.23 | 16.11 | 15.96 | qfq | 20,528,267 | 323,182,335 | 1.77% |
| 2026-04-01 | 16.10 | 16.30 | 15.38 | 15.83 | 15.68 | qfq | 26,343,800 | 415,387,712 | -4.41% |
| 2026-03-31 | 15.28 | 17.11 | 14.90 | 16.56 | 16.40 | qfq | 36,562,602 | 588,012,431 | 5.81% |
| 2026-03-30 | 14.80 | 15.71 | 14.80 | 15.65 | 15.50 | qfq | 30,657,500 | 469,622,410 | 4.40% |
| 2026-03-27 | 14.83 | 15.50 | 14.56 | 14.99 | 14.85 | qfq | 25,158,800 | 376,934,715 | 0.47% |
| 2026-03-26 | 15.10 | 15.35 | 14.76 | 14.92 | 14.78 | qfq | 27,862,000 | 417,419,017 | -4.66% |
| 2026-03-25 | 14.58 | 15.65 | 14.58 | 15.65 | 15.50 | qfq | 38,477,894 | 577,684,924 | 2.62% |
| 2026-03-24 | 15.92 | 16.30 | 15.12 | 15.25 | 15.11 | qfq | 44,061,161 | 696,667,628 | 2.90% |
| 2026-03-23 | 13.67 | 14.82 | 13.18 | 14.82 | 14.68 | qfq | 24,580,305 | 357,718,907 | 10.02% |
| 2026-03-20 | 13.81 | 13.89 | 13.43 | 13.47 | 13.34 | qfq | 4,811,584 | 65,631,701 | -2.04% |
| 2026-03-19 | 13.95 | 14.15 | 13.66 | 13.75 | 13.62 | qfq | 4,079,500 | 56,410,397 | -2.48% |
| 2026-03-18 | 13.61 | 14.20 | 13.51 | 14.10 | 13.97 | qfq | 4,835,200 | 67,080,823 | 3.45% |
| 2026-03-17 | 13.85 | 14.00 | 13.54 | 13.63 | 13.50 | qfq | 2,872,300 | 39,532,948 | -1.66% |
| 2026-03-16 | 13.61 | 13.88 | 13.54 | 13.86 | 13.73 | qfq | 2,840,900 | 39,120,336 | 1.91% |
| 2026-03-13 | 13.52 | 13.82 | 13.46 | 13.60 | 13.47 | qfq | 2,505,400 | 34,253,606 | 0.22% |
| 2026-03-12 | 13.88 | 13.88 | 13.56 | 13.57 | 13.44 | qfq | 2,044,700 | 27,961,286 | -1.52% |
| 2026-03-11 | 13.88 | 14.02 | 13.73 | 13.78 | 13.65 | qfq | 2,700,800 | 37,358,103 | -0.72% |
| 2026-03-10 | 13.63 | 13.88 | 13.54 | 13.88 | 13.75 | qfq | 2,822,200 | 38,847,964 | 2.66% |
| 2026-03-09 | 13.63 | 13.63 | 13.27 | 13.52 | 13.39 | qfq | 3,053,200 | 41,033,722 | -0.59% |
| 2026-03-06 | 13.11 | 13.61 | 13.06 | 13.60 | 13.47 | qfq | 2,550,900 | 34,272,686 | 3.74% |
| 2026-03-05 | 13.07 | 13.30 | 13.03 | 13.11 | 12.99 | qfq | 2,408,400 | 31,744,137 | 1.71% |
| 2026-03-04 | 13.16 | 13.21 | 12.82 | 12.89 | 12.77 | qfq | 3,644,982 | 47,423,464 | -2.05% |
| 2026-03-03 | 13.43 | 13.63 | 13.15 | 13.16 | 13.04 | qfq | 4,060,600 | 54,247,965 | -2.01% |
| 2026-03-02 | 13.76 | 13.88 | 13.30 | 13.43 | 13.30 | qfq | 4,078,246 | 55,123,427 | -2.40% |
| 2026-02-27 | 13.71 | 13.90 | 13.71 | 13.76 | 13.63 | qfq | 2,347,500 | 32,368,871 | 0.00% |
| 2026-02-26 | 13.78 | 13.79 | 13.62 | 13.76 | 13.63 | qfq | 2,416,300 | 33,159,144 | 0.44% |
| 2026-02-25 | 13.85 | 13.93 | 13.67 | 13.70 | 13.57 | qfq | 2,605,900 | 35,876,237 | -0.72% |
| 2026-02-24 | 13.59 | 13.85 | 13.57 | 13.80 | 13.67 | qfq | 2,652,500 | 36,426,917 | 1.85% |
| 2026-02-13 | 13.49 | 13.67 | 13.41 | 13.55 | 13.42 | qfq | 1,914,700 | 26,035,497 | 0.22% |
| 2026-02-12 | 13.73 | 13.73 | 13.35 | 13.52 | 13.39 | qfq | 2,394,600 | 32,448,203 | -0.95% |
| 2026-02-11 | 13.56 | 13.69 | 13.44 | 13.65 | 13.52 | qfq | 2,480,000 | 33,765,685 | 0.66% |
| 2026-02-10 | 13.60 | 13.62 | 13.47 | 13.56 | 13.43 | qfq | 2,050,600 | 27,782,006 | 0.15% |
| 2026-02-09 | 13.43 | 13.56 | 13.41 | 13.54 | 13.41 | qfq | 2,720,300 | 36,758,986 | 1.35% |
| 2026-02-06 | 13.29 | 13.49 | 13.14 | 13.36 | 13.23 | qfq | 2,588,300 | 34,605,219 | 0.53% |
| 2026-02-05 | 13.24 | 13.47 | 13.16 | 13.29 | 13.16 | qfq | 2,932,400 | 39,112,961 | 0.45% |
| 2026-02-04 | 13.09 | 13.34 | 13.03 | 13.23 | 13.11 | qfq | 4,261,646 | 56,416,311 | 0.46% |
| 2026-02-03 | 12.80 | 13.18 | 12.65 | 13.17 | 13.05 | qfq | 5,472,492 | 70,487,750 | 4.44% |
| 2026-02-02 | 12.99 | 13.06 | 12.58 | 12.61 | 12.49 | qfq | 6,678,064 | 85,927,967 | -2.78% |
| 2026-01-30 | 12.80 | 13.00 | 12.68 | 12.97 | 12.85 | qfq | 3,870,400 | 49,759,193 | 1.33% |
| 2026-01-29 | 12.93 | 13.12 | 12.72 | 12.80 | 12.68 | qfq | 5,554,892 | 71,714,436 | -1.31% |
| 2026-01-28 | 13.21 | 13.49 | 12.95 | 12.97 | 12.85 | qfq | 8,183,992 | 107,826,385 | -1.89% |
| 2026-01-27 | 13.36 | 13.65 | 12.74 | 13.22 | 13.10 | qfq | 14,507,000 | 189,607,710 | -5.64% |
| 2026-01-26 | 14.11 | 14.30 | 13.90 | 14.01 | 13.88 | qfq | 7,325,900 | 103,220,431 | -0.78% |
| 2026-01-23 | 14.10 | 14.13 | 13.90 | 14.12 | 13.99 | qfq | 3,192,600 | 44,779,414 | 0.14% |
| 2026-01-22 | 14.07 | 14.12 | 13.90 | 14.10 | 13.97 | qfq | 3,467,819 | 48,722,663 | 0.21% |
| 2026-01-21 | 13.80 | 14.08 | 13.73 | 14.07 | 13.94 | qfq | 4,338,400 | 60,592,009 | 1.52% |
| 2026-01-20 | 13.83 | 14.00 | 13.75 | 13.86 | 13.73 | qfq | 4,038,100 | 56,034,032 | 0.00% |
| 2026-01-19 | 13.72 | 13.88 | 13.58 | 13.86 | 13.73 | qfq | 5,296,300 | 72,865,028 | 1.54% |
| 2026-01-16 | 13.77 | 13.80 | 13.40 | 13.65 | 13.52 | qfq | 4,710,600 | 63,840,521 | -0.87% |
| 2026-01-15 | 13.60 | 13.93 | 13.56 | 13.77 | 13.64 | qfq | 4,795,500 | 66,055,720 | 0.81% |
| 2026-01-14 | 13.60 | 13.79 | 13.39 | 13.66 | 13.53 | qfq | 5,347,200 | 72,874,284 | 0.44% |
| 2026-01-13 | 13.84 | 13.90 | 13.42 | 13.60 | 13.47 | qfq | 6,681,300 | 91,490,156 | -1.31% |
| 2026-01-12 | 13.36 | 14.12 | 13.26 | 13.78 | 13.65 | qfq | 10,623,300 | 145,407,141 | 3.30% |
| 2026-01-09 | 13.33 | 13.35 | 13.12 | 13.34 | 13.21 | qfq | 5,173,700 | 68,562,190 | -0.22% |
| 2026-01-08 | 13.34 | 13.63 | 13.13 | 13.37 | 13.24 | qfq | 5,337,500 | 71,235,570 | 0.60% |
| 2026-01-07 | 13.59 | 13.59 | 13.16 | 13.29 | 13.16 | qfq | 6,218,800 | 82,776,253 | -1.99% |
| 2026-01-06 | 13.58 | 13.73 | 13.46 | 13.56 | 13.43 | qfq | 6,330,765 | 85,805,194 | -0.29% |
| 2026-01-05 | 14.06 | 14.15 | 13.50 | 13.60 | 13.47 | qfq | 11,456,264 | 157,087,038 | -3.27% |
| 2025-12-31 | 12.99 | 14.18 | 12.88 | 14.06 | 13.93 | qfq | 10,214,442 | 139,706,602 | 8.24% |
| 2025-12-30 | 12.90 | 13.24 | 12.78 | 12.99 | 12.87 | qfq | 3,031,500 | 39,503,788 | 0.31% |
| 2025-12-29 | 13.00 | 13.14 | 12.89 | 12.95 | 12.83 | qfq | 2,759,800 | 35,849,749 | -0.38% |
| 2025-12-26 | 13.21 | 13.23 | 12.96 | 13.00 | 12.88 | qfq | 3,326,200 | 43,529,948 | -1.29% |
| 2025-12-25 | 13.14 | 13.21 | 13.01 | 13.17 | 13.05 | qfq | 2,165,400 | 28,375,233 | -0.15% |
| 2025-12-24 | 12.96 | 13.30 | 12.93 | 13.19 | 13.07 | qfq | 3,370,664 | 44,186,416 | 2.25% |
| 2025-12-23 | 13.15 | 13.18 | 12.87 | 12.90 | 12.78 | qfq | 3,615,200 | 46,845,504 | -1.38% |
| 2025-12-22 | 13.30 | 13.39 | 13.07 | 13.08 | 12.96 | qfq | 3,216,700 | 42,465,504 | -1.21% |
| 2025-12-19 | 12.83 | 13.25 | 12.83 | 13.24 | 13.12 | qfq | 3,362,000 | 44,135,789 | 2.40% |
| 2025-12-18 | 12.80 | 13.02 | 12.67 | 12.93 | 12.81 | qfq | 3,663,100 | 47,322,158 | 1.49% |
| 2025-12-17 | 12.98 | 13.11 | 12.49 | 12.74 | 12.62 | qfq | 4,682,100 | 59,469,548 | -2.15% |
| 2025-12-16 | 13.19 | 13.32 | 12.94 | 13.02 | 12.90 | qfq | 3,581,300 | 46,867,180 | -2.03% |
| 2025-12-15 | 13.23 | 13.39 | 13.17 | 13.29 | 13.16 | qfq | 3,762,400 | 49,924,672 | 0.61% |
| 2025-12-12 | 13.72 | 13.80 | 13.14 | 13.21 | 13.09 | qfq | 6,325,352 | 84,935,553 | -3.58% |
| 2025-12-11 | 14.38 | 14.44 | 13.66 | 13.70 | 13.57 | qfq | 7,143,800 | 99,601,600 | -4.73% |
| 2025-12-10 | 14.18 | 14.41 | 14.02 | 14.38 | 14.24 | qfq | 8,718,100 | 123,971,513 | -0.28% |
| 2025-12-09 | 13.73 | 14.70 | 13.71 | 14.42 | 14.28 | qfq | 12,268,300 | 175,296,011 | 5.03% |
| 2025-12-08 | 13.88 | 14.01 | 13.66 | 13.73 | 13.60 | qfq | 4,188,565 | 57,778,302 | -1.29% |
| 2025-12-05 | 13.79 | 14.08 | 13.66 | 13.91 | 13.78 | qfq | 3,050,000 | 42,288,052 | 0.94% |
| 2025-12-04 | 13.96 | 14.12 | 13.76 | 13.78 | 13.65 | qfq | 3,159,700 | 43,832,637 | -1.99% |
| 2025-12-03 | 14.08 | 14.16 | 13.93 | 14.06 | 13.93 | qfq | 3,415,400 | 47,959,435 | -0.07% |
| 2025-12-02 | 14.28 | 14.32 | 13.97 | 14.07 | 13.94 | qfq | 3,705,000 | 52,116,950 | -1.47% |
| 2025-12-01 | 14.36 | 14.59 | 14.21 | 14.28 | 14.15 | qfq | 4,125,500 | 59,312,007 | 0.78% |
| 2025-11-28 | 13.91 | 14.19 | 13.79 | 14.17 | 14.04 | qfq | 2,883,500 | 40,412,873 | 1.72% |
| 2025-11-27 | 13.83 | 14.01 | 13.74 | 13.93 | 13.80 | qfq | 2,955,400 | 41,066,136 | 1.16% |
| 2025-11-26 | 14.16 | 14.16 | 13.74 | 13.77 | 13.64 | qfq | 3,256,500 | 45,309,084 | -1.57% |
| 2025-11-25 | 13.87 | 14.11 | 13.81 | 13.99 | 13.86 | qfq | 3,603,565 | 50,434,189 | 2.19% |
| 2025-11-24 | 13.65 | 13.80 | 13.44 | 13.69 | 13.56 | qfq | 3,702,200 | 50,433,901 | 1.33% |
| 2025-11-21 | 13.88 | 14.18 | 13.41 | 13.51 | 13.38 | qfq | 7,045,900 | 96,573,370 | -3.50% |
| 2025-11-20 | 14.31 | 14.38 | 13.91 | 14.00 | 13.87 | qfq | 7,042,400 | 99,349,099 | -2.71% |
| 2025-11-19 | 14.22 | 14.41 | 14.05 | 14.39 | 14.25 | qfq | 6,478,865 | 92,484,763 | 1.05% |
| 2025-11-18 | 14.80 | 14.91 | 14.17 | 14.24 | 14.11 | qfq | 8,502,800 | 121,939,482 | -3.20% |
| 2025-11-17 | 14.92 | 15.34 | 14.47 | 14.71 | 14.57 | qfq | 10,811,000 | 158,914,205 | 1.45% |
| 2025-11-14 | 14.30 | 14.70 | 14.26 | 14.50 | 14.36 | qfq | 7,150,500 | 103,977,489 | 0.97% |
| 2025-11-13 | 14.18 | 14.43 | 14.00 | 14.36 | 14.22 | qfq | 7,413,900 | 105,546,489 | 0.91% |
| 2025-11-12 | 14.26 | 14.70 | 14.14 | 14.23 | 14.10 | qfq | 8,466,400 | 121,343,028 | -0.42% |
| 2025-11-11 | 14.18 | 14.38 | 14.14 | 14.29 | 14.16 | qfq | 7,068,400 | 100,969,828 | 0.85% |
| 2025-11-10 | 14.19 | 14.25 | 14.01 | 14.17 | 14.04 | qfq | 5,491,000 | 77,696,476 | 0.35% |
| 2025-11-07 | 14.11 | 14.26 | 14.00 | 14.12 | 13.99 | qfq | 7,228,565 | 102,001,981 | 0.07% |
| 2025-11-06 | 14.18 | 14.19 | 13.89 | 14.11 | 13.98 | qfq | 7,298,465 | 102,410,001 | -0.07% |
| 2025-11-05 | 13.87 | 14.22 | 13.80 | 14.12 | 13.99 | qfq | 10,510,465 | 147,628,137 | 1.73% |
| 2025-11-04 | 13.98 | 14.04 | 13.77 | 13.88 | 13.75 | qfq | 8,418,200 | 116,920,176 | -0.64% |
| 2025-11-03 | 14.03 | 14.08 | 13.72 | 13.97 | 13.84 | qfq | 14,092,600 | 195,124,032 | -2.78% |
| 2025-10-31 | 13.88 | 14.40 | 13.72 | 14.37 | 14.23 | qfq | 18,334,500 | 259,820,604 | 5.27% |
| 2025-10-30 | 13.84 | 14.29 | 13.65 | 13.65 | 13.52 | qfq | 12,672,774 | 175,534,689 | -2.50% |
| 2025-10-29 | 13.86 | 14.18 | 13.63 | 14.00 | 13.87 | qfq | 20,278,636 | 281,675,425 | 2.94% |
| 2025-10-28 | 13.95 | 14.58 | 13.60 | 13.60 | 13.47 | qfq | 31,468,673 | 443,856,716 | -2.51% |
| 2025-10-27 | 13.69 | 13.95 | 13.46 | 13.95 | 13.82 | qfq | 11,269,999 | 156,272,932 | 10.02% |
| 2025-10-24 | 12.61 | 12.85 | 12.60 | 12.68 | 12.56 | qfq | 3,895,640 | 49,562,403 | 0.00% |
| 2025-10-23 | 12.42 | 12.68 | 12.35 | 12.68 | 12.56 | qfq | 3,784,300 | 47,563,184 | 1.52% |
| 2025-10-22 | 12.35 | 12.58 | 12.35 | 12.49 | 12.37 | qfq | 2,474,400 | 30,920,403 | 0.40% |
| 2025-10-21 | 12.20 | 12.44 | 12.15 | 12.44 | 12.32 | qfq | 2,888,802 | 35,633,977 | 1.97% |
| 2025-10-20 | 12.11 | 12.23 | 12.10 | 12.20 | 12.09 | qfq | 2,432,599 | 29,608,468 | 0.91% |
| 2025-10-17 | 12.25 | 12.37 | 12.05 | 12.09 | 11.98 | qfq | 3,141,577 | 38,239,513 | -1.55% |
| 2025-10-16 | 12.35 | 12.51 | 12.26 | 12.28 | 12.16 | qfq | 2,655,200 | 32,828,614 | -0.73% |
| 2025-10-15 | 12.09 | 12.37 | 12.07 | 12.37 | 12.25 | qfq | 3,290,316 | 40,409,206 | 2.32% |
| 2025-10-14 | 12.10 | 12.26 | 12.06 | 12.09 | 11.98 | qfq | 2,633,108 | 31,977,980 | 0.08% |
| 2025-10-13 | 11.88 | 12.15 | 11.70 | 12.08 | 11.97 | qfq | 3,370,808 | 40,364,507 | -0.98% |
| 2025-10-10 | 12.03 | 12.30 | 12.03 | 12.20 | 12.09 | qfq | 3,296,900 | 40,195,274 | 1.33% |
| 2025-10-09 | 12.15 | 12.15 | 11.96 | 12.04 | 11.93 | qfq | 2,766,000 | 33,309,657 | -0.50% |
| 2025-09-30 | 12.25 | 12.29 | 12.10 | 12.10 | 11.99 | qfq | 2,054,600 | 24,982,443 | -1.06% |
| 2025-09-29 | 12.22 | 12.32 | 11.97 | 12.23 | 12.11 | qfq | 2,618,300 | 31,899,981 | 0.49% |
| 2025-09-26 | 12.04 | 12.33 | 11.96 | 12.17 | 12.06 | qfq | 3,256,900 | 39,652,692 | 0.25% |
| 2025-09-25 | 12.37 | 12.42 | 12.06 | 12.14 | 11.93 | qfq | 3,329,400 | 40,668,723 | -1.86% |
| 2025-09-24 | 12.15 | 12.40 | 12.08 | 12.37 | 12.15 | qfq | 3,147,700 | 38,651,281 | 1.14% |
| 2025-09-23 | 12.20 | 12.31 | 11.89 | 12.23 | 12.02 | qfq | 4,254,100 | 51,377,806 | -0.16% |
| 2025-09-22 | 12.22 | 12.45 | 12.19 | 12.25 | 12.03 | qfq | 3,398,496 | 41,798,833 | -0.16% |
| 2025-09-19 | 12.48 | 12.52 | 12.20 | 12.27 | 12.05 | qfq | 5,549,556 | 68,355,319 | -2.39% |
| 2025-09-18 | 12.75 | 13.18 | 12.41 | 12.57 | 12.35 | qfq | 7,455,398 | 95,577,769 | -1.02% |
| 2025-09-17 | 12.68 | 12.80 | 12.67 | 12.70 | 12.48 | qfq | 4,201,100 | 53,504,287 | 0.08% |
| 2025-09-16 | 12.59 | 12.69 | 12.52 | 12.69 | 12.47 | qfq | 4,033,900 | 50,942,155 | 0.79% |
| 2025-09-15 | 12.60 | 12.74 | 12.56 | 12.59 | 12.37 | qfq | 4,626,093 | 58,394,962 | -0.71% |
| 2025-09-12 | 13.00 | 13.06 | 12.66 | 12.68 | 12.46 | qfq | 8,894,811 | 113,850,302 | -3.35% |
| 2025-09-11 | 13.25 | 13.45 | 12.95 | 13.12 | 12.89 | qfq | 13,111,177 | 171,740,095 | -2.81% |
| 2025-09-10 | 12.96 | 13.50 | 12.87 | 13.50 | 13.26 | qfq | 5,537,077 | 72,366,926 | 4.17% |
| 2025-09-09 | 12.88 | 13.05 | 12.84 | 12.96 | 12.73 | qfq | 4,141,400 | 53,668,112 | 0.62% |
| 2025-09-08 | 12.77 | 12.90 | 12.69 | 12.88 | 12.65 | qfq | 3,917,467 | 50,149,652 | 1.50% |
| 2025-09-05 | 12.58 | 12.71 | 12.43 | 12.69 | 12.47 | qfq | 3,568,100 | 45,056,910 | 1.12% |
| 2025-09-04 | 12.44 | 12.73 | 12.42 | 12.55 | 12.33 | qfq | 5,624,572 | 70,831,334 | 1.13% |
| 2025-09-03 | 12.85 | 12.92 | 12.37 | 12.41 | 12.19 | qfq | 4,878,700 | 61,428,623 | -3.27% |
| 2025-09-02 | 12.92 | 13.01 | 12.51 | 12.83 | 12.60 | qfq | 6,639,037 | 84,581,932 | -0.85% |
| 2025-09-01 | 12.98 | 13.35 | 12.86 | 12.94 | 12.71 | qfq | 7,583,400 | 98,887,829 | -0.31% |
| 2025-08-29 | 12.88 | 13.04 | 12.78 | 12.98 | 12.75 | qfq | 5,162,340 | 66,544,800 | 0.62% |
| 2025-08-28 | 12.99 | 13.15 | 12.43 | 12.90 | 12.67 | qfq | 6,989,267 | 89,388,247 | -0.85% |
| 2025-08-27 | 13.40 | 13.60 | 12.99 | 13.01 | 12.78 | qfq | 7,788,652 | 103,605,366 | -2.91% |
| 2025-08-26 | 13.42 | 13.55 | 13.30 | 13.40 | 13.16 | qfq | 5,726,140 | 77,029,384 | -0.22% |
| 2025-08-25 | 13.52 | 13.55 | 13.31 | 13.43 | 13.19 | qfq | 7,962,610 | 106,935,296 | -1.61% |
| 2025-08-22 | 13.72 | 13.86 | 13.51 | 13.65 | 13.41 | qfq | 8,012,540 | 109,211,729 | -1.30% |
| 2025-08-21 | 13.69 | 13.99 | 13.52 | 13.83 | 13.59 | qfq | 12,240,666 | 168,303,269 | 1.02% |
| 2025-08-20 | 13.28 | 13.90 | 13.14 | 13.69 | 13.45 | qfq | 13,515,686 | 183,731,453 | 3.48% |
| 2025-08-19 | 13.06 | 13.25 | 12.97 | 13.23 | 13.00 | qfq | 5,235,200 | 68,764,736 | 1.30% |
| 2025-08-18 | 13.10 | 13.15 | 13.00 | 13.06 | 12.83 | qfq | 5,088,200 | 66,521,065 | 0.23% |
| 2025-08-15 | 12.93 | 13.19 | 12.85 | 13.03 | 12.80 | qfq | 5,760,425 | 75,223,251 | 1.56% |
| 2025-08-14 | 13.18 | 13.35 | 12.80 | 12.83 | 12.60 | qfq | 5,177,500 | 67,265,132 | -2.66% |
| 2025-08-13 | 13.17 | 13.33 | 13.10 | 13.18 | 12.95 | qfq | 4,527,279 | 59,648,033 | 0.08% |
| 2025-08-12 | 13.30 | 13.38 | 13.14 | 13.17 | 12.94 | qfq | 4,336,000 | 57,251,015 | -1.27% |
| 2025-08-11 | 13.02 | 13.34 | 13.02 | 13.34 | 13.11 | qfq | 5,855,200 | 77,390,414 | 2.77% |
| 2025-08-08 | 13.00 | 13.05 | 12.87 | 12.98 | 12.75 | qfq | 4,447,500 | 57,653,956 | -0.31% |
| 2025-08-07 | 12.92 | 13.06 | 12.92 | 13.02 | 12.79 | qfq | 5,209,900 | 67,669,506 | 0.77% |
| 2025-08-06 | 12.88 | 12.94 | 12.80 | 12.92 | 12.69 | qfq | 4,017,500 | 51,763,372 | 0.31% |
| 2025-08-05 | 12.75 | 12.88 | 12.67 | 12.88 | 12.65 | qfq | 5,202,900 | 66,600,925 | 1.90% |
| 2025-08-04 | 12.46 | 12.65 | 12.37 | 12.64 | 12.42 | qfq | 4,433,510 | 55,682,239 | 1.12% |
| 2025-08-01 | 12.35 | 12.55 | 12.31 | 12.50 | 12.28 | qfq | 3,801,684 | 47,412,180 | 1.05% |
| 2025-07-31 | 12.50 | 12.59 | 12.31 | 12.37 | 12.15 | qfq | 3,977,600 | 49,457,620 | -1.51% |
| 2025-07-30 | 12.60 | 12.60 | 12.41 | 12.56 | 12.34 | qfq | 4,295,600 | 53,752,451 | -0.63% |
| 2025-07-29 | 12.77 | 12.80 | 12.51 | 12.64 | 12.42 | qfq | 6,443,084 | 81,254,336 | -1.33% |
| 2025-07-28 | 12.55 | 13.12 | 12.52 | 12.81 | 12.58 | qfq | 10,560,200 | 135,517,441 | 2.07% |
| 2025-07-25 | 12.43 | 12.61 | 12.39 | 12.55 | 12.33 | qfq | 5,192,200 | 65,001,831 | 0.97% |
| 2025-07-24 | 12.35 | 12.47 | 12.33 | 12.43 | 12.21 | qfq | 4,257,400 | 52,861,793 | 0.65% |
| 2025-07-23 | 12.44 | 12.51 | 12.35 | 12.35 | 12.13 | qfq | 4,688,200 | 58,273,931 | -1.12% |
| 2025-07-22 | 12.66 | 12.66 | 12.42 | 12.49 | 12.27 | qfq | 5,055,100 | 63,197,756 | -1.11% |
| 2025-07-21 | 12.47 | 12.64 | 12.47 | 12.63 | 12.41 | qfq | 5,296,500 | 66,685,166 | 1.36% |
| 2025-07-18 | 12.56 | 12.61 | 12.37 | 12.46 | 12.24 | qfq | 4,989,000 | 62,072,322 | -0.88% |
| 2025-07-17 | 12.61 | 12.73 | 12.53 | 12.57 | 12.35 | qfq | 4,959,400 | 62,506,219 | -0.32% |
| 2025-07-16 | 12.55 | 12.65 | 12.45 | 12.61 | 12.39 | qfq | 4,892,800 | 61,556,770 | 0.56% |
| 2025-07-15 | 12.83 | 12.84 | 12.45 | 12.54 | 12.32 | qfq | 5,719,034 | 71,972,791 | -1.34% |
| 2025-07-14 | 12.60 | 12.80 | 12.54 | 12.71 | 12.49 | qfq | 5,916,284 | 75,187,169 | 0.87% |
| 2025-07-11 | 12.55 | 12.62 | 12.39 | 12.60 | 12.38 | qfq | 5,385,128 | 67,401,649 | 0.00% |
| 2025-07-10 | 12.64 | 12.66 | 12.50 | 12.60 | 12.38 | qfq | 4,623,500 | 58,145,155 | -0.32% |
| 2025-07-09 | 12.69 | 12.80 | 12.57 | 12.64 | 12.42 | qfq | 6,218,900 | 78,741,375 | -0.32% |
| 2025-07-08 | 12.68 | 12.70 | 12.55 | 12.68 | 12.46 | qfq | 5,350,900 | 67,581,208 | 0.00% |
| 2025-07-07 | 12.32 | 12.70 | 12.25 | 12.68 | 12.46 | qfq | 7,256,816 | 90,991,328 | 1.85% |
| 2025-07-04 | 12.69 | 12.75 | 12.43 | 12.45 | 12.23 | qfq | 8,016,200 | 100,580,278 | -1.03% |
| 2025-07-03 | 12.39 | 12.63 | 12.30 | 12.58 | 12.36 | qfq | 10,959,700 | 137,166,482 | 1.86% |
| 2025-07-02 | 12.28 | 12.41 | 12.23 | 12.35 | 12.13 | qfq | 5,572,700 | 68,656,916 | 0.16% |
| 2025-07-01 | 12.40 | 12.41 | 12.08 | 12.33 | 12.11 | qfq | 7,292,420 | 89,319,583 | 0.08% |
| 2025-06-30 | 12.25 | 12.37 | 12.18 | 12.32 | 12.10 | qfq | 6,546,834 | 80,422,676 | 0.33% |
| 2025-06-27 | 12.16 | 12.34 | 12.15 | 12.28 | 12.06 | qfq | 6,856,300 | 83,909,126 | 0.74% |
| 2025-06-26 | 12.17 | 12.39 | 12.12 | 12.19 | 11.98 | qfq | 9,632,904 | 117,818,012 | 0.16% |
| 2025-06-25 | 12.37 | 12.49 | 12.05 | 12.17 | 11.96 | qfq | 12,784,482 | 156,829,141 | -0.33% |
| 2025-06-24 | 11.97 | 12.21 | 11.91 | 12.21 | 12.00 | qfq | 10,679,248 | 129,495,952 | 2.69% |
| 2025-06-23 | 11.66 | 11.91 | 11.60 | 11.89 | 11.68 | qfq | 8,058,300 | 95,067,922 | 1.02% |
| 2025-06-20 | 11.86 | 11.98 | 11.66 | 11.77 | 11.56 | qfq | 8,779,189 | 103,784,775 | -0.08% |
| 2025-06-19 | 12.19 | 12.36 | 11.71 | 11.78 | 11.57 | qfq | 12,615,785 | 151,966,892 | -4.46% |
| 2025-06-18 | 12.23 | 12.34 | 12.02 | 12.33 | 12.11 | qfq | 13,571,228 | 165,553,911 | -0.64% |
| 2025-06-17 | 12.66 | 12.74 | 12.17 | 12.41 | 12.19 | qfq | 25,501,650 | 314,990,317 | -3.27% |
| 2025-06-16 | 13.31 | 13.50 | 12.78 | 12.83 | 12.60 | qfq | 32,681,641 | 424,701,756 | -8.42% |
| 2025-06-13 | 14.70 | 16.20 | 14.00 | 14.01 | 13.76 | qfq | 41,896,441 | 631,894,978 | -9.38% |
| 2025-06-12 | 14.19 | 15.46 | 13.81 | 15.46 | 15.19 | qfq | 47,582,419 | 705,452,087 | 10.04% |
| 2025-06-11 | 14.05 | 14.05 | 14.05 | 14.05 | 13.80 | qfq | 9,365,821 | 131,589,785 | 10.02% |
| 2025-06-10 | 11.60 | 12.77 | 11.48 | 12.77 | 12.55 | qfq | 7,063,670 | 87,762,095 | 9.99% |
| 2025-06-09 | 11.68 | 11.68 | 11.52 | 11.61 | 11.41 | qfq | 2,861,800 | 33,194,784 | 0.35% |
| 2025-06-06 | 11.38 | 11.58 | 11.35 | 11.57 | 11.37 | qfq | 2,702,900 | 30,958,364 | 0.43% |
| 2025-06-05 | 11.61 | 11.62 | 11.48 | 11.52 | 11.22 | qfq | 2,454,060 | 28,308,808 | -0.78% |
| 2025-06-04 | 11.53 | 11.67 | 11.44 | 11.61 | 11.31 | qfq | 2,429,900 | 28,175,224 | 0.69% |
| 2025-06-03 | 11.44 | 11.62 | 11.36 | 11.53 | 11.23 | qfq | 3,070,700 | 35,368,466 | 0.70% |
| 2025-05-30 | 11.72 | 11.73 | 11.40 | 11.45 | 11.15 | qfq | 3,267,300 | 37,569,100 | -2.47% |
| 2025-05-29 | 11.65 | 11.82 | 11.52 | 11.74 | 11.43 | qfq | 3,404,800 | 39,912,321 | 1.12% |
| 2025-05-28 | 11.60 | 11.73 | 11.51 | 11.61 | 11.31 | qfq | 2,281,400 | 26,448,988 | 0.17% |
| 2025-05-27 | 11.56 | 11.63 | 11.33 | 11.59 | 11.29 | qfq | 2,451,155 | 28,229,019 | 0.00% |
| 2025-05-26 | 11.42 | 11.69 | 11.35 | 11.59 | 11.29 | qfq | 3,378,785 | 39,138,612 | 1.58% |
| 2025-05-23 | 11.43 | 11.68 | 11.39 | 11.41 | 11.11 | qfq | 2,454,200 | 28,285,839 | -0.78% |
| 2025-05-22 | 11.63 | 11.77 | 11.44 | 11.50 | 11.20 | qfq | 2,325,145 | 26,903,476 | -1.46% |
| 2025-05-21 | 11.70 | 11.71 | 11.51 | 11.67 | 11.37 | qfq | 2,437,400 | 28,326,351 | -0.26% |
| 2025-05-20 | 11.61 | 11.72 | 11.52 | 11.70 | 11.39 | qfq | 2,694,900 | 31,365,018 | 0.86% |
| 2025-05-19 | 11.43 | 11.65 | 11.31 | 11.60 | 11.30 | qfq | 3,162,900 | 36,407,731 | 1.40% |
| 2025-05-16 | 11.22 | 11.49 | 11.16 | 11.44 | 11.14 | qfq | 2,660,600 | 30,341,088 | 2.05% |
| 2025-05-15 | 11.23 | 11.32 | 11.16 | 11.21 | 10.92 | qfq | 2,333,700 | 26,228,645 | -0.62% |
| 2025-05-14 | 11.32 | 11.38 | 11.21 | 11.28 | 10.99 | qfq | 2,658,300 | 29,951,372 | -0.35% |
| 2025-05-13 | 11.41 | 11.50 | 11.31 | 11.32 | 11.02 | qfq | 2,997,100 | 34,075,056 | -0.53% |
| 2025-05-12 | 11.44 | 11.61 | 11.33 | 11.38 | 11.08 | qfq | 3,616,300 | 41,306,635 | -0.78% |
| 2025-05-09 | 11.59 | 11.59 | 11.38 | 11.47 | 11.17 | qfq | 3,623,800 | 41,569,001 | -1.21% |
| 2025-05-08 | 11.24 | 11.64 | 11.24 | 11.61 | 11.31 | qfq | 4,421,700 | 50,926,850 | 2.74% |
| 2025-05-07 | 11.44 | 11.53 | 11.15 | 11.30 | 11.01 | qfq | 5,181,078 | 58,400,974 | -0.35% |
| 2025-05-06 | 10.97 | 11.35 | 10.95 | 11.34 | 11.04 | qfq | 4,706,100 | 52,933,756 | 3.56% |
| 2025-04-30 | 10.62 | 11.10 | 10.62 | 10.95 | 10.66 | qfq | 5,342,600 | 58,483,872 | 2.53% |
| 2025-04-29 | 10.42 | 10.73 | 10.26 | 10.68 | 10.40 | qfq | 5,513,000 | 58,344,056 | 3.49% |
| 2025-04-28 | 10.50 | 10.90 | 10.25 | 10.32 | 10.05 | qfq | 7,720,000 | 80,598,744 | 2.18% |
| 2025-04-25 | 10.16 | 10.22 | 10.08 | 10.10 | 9.84 | qfq | 2,121,800 | 21,498,796 | -0.59% |
| 2025-04-24 | 10.16 | 10.28 | 10.05 | 10.16 | 9.89 | qfq | 2,245,900 | 22,816,061 | -0.20% |
| 2025-04-23 | 10.00 | 10.22 | 10.00 | 10.18 | 9.91 | qfq | 2,605,500 | 26,400,177 | 1.80% |
| 2025-04-22 | 9.88 | 10.01 | 9.87 | 10.00 | 9.74 | qfq | 2,385,600 | 23,717,960 | 1.21% |
| 2025-04-21 | 9.73 | 9.90 | 9.70 | 9.88 | 9.62 | qfq | 1,993,600 | 19,604,924 | 1.02% |
| 2025-04-18 | 9.83 | 9.84 | 9.62 | 9.78 | 9.52 | qfq | 1,952,300 | 18,998,497 | 0.31% |
| 2025-04-17 | 9.55 | 9.85 | 9.53 | 9.75 | 9.50 | qfq | 2,211,319 | 21,525,390 | 1.35% |
| 2025-04-16 | 9.90 | 9.90 | 9.45 | 9.62 | 9.37 | qfq | 2,680,500 | 25,815,132 | -2.73% |
| 2025-04-15 | 9.82 | 9.93 | 9.73 | 9.89 | 9.63 | qfq | 2,214,400 | 21,763,834 | 1.23% |
| 2025-04-14 | 9.57 | 9.82 | 9.57 | 9.77 | 9.52 | qfq | 2,296,350 | 22,402,589 | 2.30% |
| 2025-04-11 | 9.38 | 9.64 | 9.30 | 9.55 | 9.30 | qfq | 3,081,700 | 29,389,328 | 1.27% |
| 2025-04-10 | 9.32 | 9.58 | 9.31 | 9.43 | 9.18 | qfq | 4,547,700 | 43,000,637 | 3.40% |
| 2025-04-09 | 8.78 | 9.20 | 8.40 | 9.12 | 8.88 | qfq | 6,573,604 | 57,780,157 | 0.66% |
| 2025-04-08 | 9.57 | 9.62 | 8.91 | 9.06 | 8.82 | qfq | 7,100,896 | 65,231,538 | -5.82% |
| 2025-04-07 | 10.17 | 10.17 | 9.62 | 9.62 | 9.37 | qfq | 4,404,000 | 42,843,109 | -10.01% |
| 2025-04-03 | 10.72 | 10.81 | 10.52 | 10.69 | 10.41 | qfq | 2,923,700 | 31,205,626 | -1.20% |
| 2025-04-02 | 10.79 | 10.93 | 10.70 | 10.82 | 10.54 | qfq | 2,195,304 | 23,803,504 | 0.46% |
| 2025-04-01 | 10.72 | 11.00 | 10.72 | 10.77 | 10.49 | qfq | 2,877,100 | 31,263,196 | 0.28% |
| 2025-03-31 | 10.77 | 10.85 | 10.57 | 10.74 | 10.46 | qfq | 3,201,000 | 34,221,216 | -0.92% |
| 2025-03-28 | 10.97 | 10.99 | 10.81 | 10.84 | 10.56 | qfq | 2,451,800 | 26,681,868 | -0.64% |
| 2025-03-27 | 11.16 | 11.16 | 10.84 | 10.91 | 10.63 | qfq | 3,199,100 | 35,044,616 | -2.24% |
| 2025-03-26 | 11.07 | 11.31 | 10.94 | 11.16 | 10.87 | qfq | 4,526,800 | 50,771,712 | 1.73% |
| 2025-03-25 | 10.94 | 11.07 | 10.79 | 10.97 | 10.68 | qfq | 3,372,019 | 36,890,201 | -0.09% |
| 2025-03-24 | 11.26 | 11.38 | 10.73 | 10.98 | 10.69 | qfq | 5,754,500 | 63,325,153 | -3.09% |
| 2025-03-21 | 11.50 | 11.55 | 11.18 | 11.33 | 11.03 | qfq | 5,777,500 | 65,466,713 | -2.07% |
| 2025-03-20 | 11.62 | 11.68 | 11.52 | 11.57 | 11.27 | qfq | 4,380,900 | 50,835,024 | -0.09% |
| 2025-03-19 | 11.64 | 11.69 | 11.50 | 11.58 | 11.28 | qfq | 5,155,600 | 59,703,192 | -0.43% |
| 2025-03-18 | 11.75 | 11.94 | 11.57 | 11.63 | 11.33 | qfq | 8,818,400 | 103,312,477 | 0.52% |
| 2025-03-17 | 11.47 | 12.44 | 11.39 | 11.57 | 11.27 | qfq | 10,542,830 | 122,328,942 | 2.21% |
| 2025-03-14 | 11.37 | 11.54 | 11.01 | 11.32 | 11.02 | qfq | 7,359,900 | 82,352,511 | -0.61% |
| 2025-03-13 | 11.33 | 11.72 | 11.20 | 11.39 | 11.09 | qfq | 9,220,400 | 105,317,611 | 0.62% |
| 2025-03-12 | 11.37 | 11.47 | 11.21 | 11.32 | 11.02 | qfq | 6,713,300 | 75,947,905 | -0.44% |
| 2025-03-11 | 10.94 | 11.48 | 10.90 | 11.37 | 11.07 | qfq | 9,802,200 | 110,543,035 | 3.27% |
| 2025-03-10 | 10.95 | 11.03 | 10.83 | 11.01 | 10.72 | qfq | 4,750,400 | 52,004,989 | 0.73% |
| 2025-03-07 | 10.63 | 11.32 | 10.63 | 10.93 | 10.64 | qfq | 10,295,100 | 113,495,732 | 2.34% |
| 2025-03-06 | 10.53 | 10.75 | 10.48 | 10.68 | 10.40 | qfq | 4,222,019 | 44,961,901 | 1.42% |
| 2025-03-05 | 10.70 | 10.75 | 10.31 | 10.53 | 10.26 | qfq | 5,812,500 | 60,880,018 | -1.59% |
| 2025-03-04 | 10.62 | 10.95 | 10.60 | 10.70 | 10.42 | qfq | 9,179,400 | 98,629,966 | 1.61% |
| 2025-03-03 | 10.17 | 10.60 | 10.16 | 10.53 | 10.26 | qfq | 5,885,316 | 61,517,642 | 3.54% |
| 2025-02-28 | 10.51 | 10.52 | 10.13 | 10.17 | 9.90 | qfq | 4,070,900 | 41,873,902 | -3.24% |
| 2025-02-27 | 10.58 | 10.58 | 10.33 | 10.51 | 10.24 | qfq | 2,719,800 | 28,385,764 | 0.29% |
| 2025-02-26 | 10.41 | 10.55 | 10.34 | 10.48 | 10.21 | qfq | 3,049,100 | 31,981,570 | 1.06% |
| 2025-02-25 | 10.38 | 10.47 | 10.31 | 10.37 | 10.10 | qfq | 2,048,000 | 21,299,359 | -0.38% |
| 2025-02-24 | 10.35 | 10.52 | 10.29 | 10.41 | 10.14 | qfq | 2,684,600 | 27,985,347 | 0.58% |
| 2025-02-21 | 10.43 | 10.48 | 10.29 | 10.35 | 10.08 | qfq | 2,639,800 | 27,341,071 | -0.67% |
| 2025-02-20 | 10.49 | 10.49 | 10.31 | 10.42 | 10.15 | qfq | 2,322,800 | 24,159,810 | -0.48% |
| 2025-02-19 | 10.19 | 10.49 | 10.15 | 10.47 | 10.20 | qfq | 2,569,600 | 26,739,740 | 2.75% |
| 2025-02-18 | 10.52 | 10.53 | 10.15 | 10.19 | 9.92 | qfq | 2,538,800 | 26,300,801 | -2.86% |
| 2025-02-17 | 10.34 | 10.56 | 10.31 | 10.49 | 10.22 | qfq | 2,489,200 | 25,989,760 | 1.55% |
| 2025-02-14 | 10.25 | 10.47 | 10.25 | 10.33 | 10.06 | qfq | 2,305,400 | 23,943,765 | 0.39% |
| 2025-02-13 | 10.44 | 10.48 | 10.29 | 10.29 | 10.02 | qfq | 2,854,600 | 29,537,747 | -1.53% |
| 2025-02-12 | 10.48 | 10.53 | 10.38 | 10.45 | 10.18 | qfq | 2,065,600 | 21,571,660 | -0.19% |
| 2025-02-11 | 10.51 | 10.55 | 10.37 | 10.47 | 10.20 | qfq | 2,055,200 | 21,466,550 | -0.57% |
| 2025-02-10 | 10.49 | 10.59 | 10.40 | 10.53 | 10.26 | qfq | 2,586,900 | 27,155,897 | 0.00% |
| 2025-02-07 | 10.49 | 10.60 | 10.38 | 10.53 | 10.26 | qfq | 3,335,500 | 35,053,938 | 0.86% |
| 2025-02-06 | 10.19 | 10.45 | 10.12 | 10.44 | 10.17 | qfq | 2,898,600 | 29,937,285 | 2.55% |
| 2025-02-05 | 10.18 | 10.22 | 10.06 | 10.18 | 9.91 | qfq | 2,043,000 | 20,736,989 | 0.10% |
| 2025-01-27 | 10.22 | 10.34 | 10.10 | 10.17 | 9.90 | qfq | 2,438,590 | 24,950,832 | 0.30% |
| 2025-01-24 | 9.86 | 10.16 | 9.86 | 10.14 | 9.88 | qfq | 3,263,700 | 32,643,143 | 2.53% |
| 2025-01-23 | 9.96 | 10.10 | 9.88 | 9.89 | 9.63 | qfq | 3,619,500 | 36,252,909 | 0.30% |
| 2025-01-22 | 9.98 | 10.03 | 9.82 | 9.86 | 9.60 | qfq | 3,053,200 | 30,210,592 | -1.89% |
| 2025-01-21 | 10.14 | 10.19 | 9.94 | 10.05 | 9.79 | qfq | 3,537,800 | 35,591,419 | -0.10% |
| 2025-01-20 | 9.97 | 10.13 | 9.73 | 10.06 | 9.80 | qfq | 5,360,188 | 53,437,627 | -1.76% |
| 2025-01-17 | 10.22 | 10.32 | 10.08 | 10.24 | 9.97 | qfq | 2,029,900 | 20,721,272 | 0.49% |
| 2025-01-16 | 10.25 | 10.38 | 10.12 | 10.19 | 9.92 | qfq | 2,773,888 | 28,455,059 | -0.29% |
| 2025-01-15 | 10.22 | 10.29 | 10.12 | 10.22 | 9.95 | qfq | 2,096,100 | 21,411,479 | 0.10% |
| 2025-01-14 | 10.10 | 10.22 | 9.82 | 10.21 | 9.94 | qfq | 2,986,588 | 30,106,189 | 4.08% |
| 2025-01-13 | 9.64 | 9.81 | 9.42 | 9.81 | 9.55 | qfq | 2,253,988 | 21,753,887 | 0.82% |
| 2025-01-10 | 10.08 | 10.15 | 9.73 | 9.73 | 9.48 | qfq | 2,721,400 | 27,049,253 | -3.76% |
| 2025-01-09 | 10.10 | 10.22 | 10.01 | 10.11 | 9.85 | qfq | 1,788,000 | 18,126,512 | 0.10% |
| 2025-01-08 | 10.07 | 10.15 | 9.73 | 10.10 | 9.84 | qfq | 2,964,600 | 29,643,405 | -0.39% |
| 2025-01-07 | 9.90 | 10.15 | 9.81 | 10.14 | 9.88 | qfq | 2,629,300 | 26,306,501 | 2.94% |
| 2025-01-06 | 9.76 | 9.99 | 9.40 | 9.85 | 9.59 | qfq | 2,941,200 | 28,720,362 | 1.03% |
| 2025-01-03 | 10.26 | 10.27 | 9.73 | 9.75 | 9.50 | qfq | 4,183,700 | 41,588,157 | -4.51% |
| 2025-01-02 | 10.39 | 10.58 | 10.10 | 10.21 | 9.94 | qfq | 3,454,025 | 35,699,694 | -2.02% |
| 2024-12-31 | 10.69 | 10.75 | 10.36 | 10.42 | 10.15 | qfq | 2,974,900 | 31,282,020 | -2.16% |
| 2024-12-30 | 10.84 | 10.88 | 10.54 | 10.65 | 10.37 | qfq | 2,951,596 | 31,546,062 | -2.38% |
| 2024-12-27 | 10.77 | 10.98 | 10.68 | 10.91 | 10.63 | qfq | 2,742,600 | 29,837,170 | 1.30% |
| 2024-12-26 | 10.72 | 10.94 | 10.65 | 10.77 | 10.49 | qfq | 3,137,600 | 33,971,672 | 0.75% |
| 2024-12-25 | 11.02 | 11.09 | 10.54 | 10.69 | 10.41 | qfq | 4,794,300 | 51,305,889 | -3.35% |
| 2024-12-24 | 11.13 | 11.47 | 10.97 | 11.06 | 10.77 | qfq | 4,750,750 | 52,949,038 | 0.91% |
| 2024-12-23 | 11.58 | 11.65 | 10.90 | 10.96 | 10.67 | qfq | 6,240,700 | 69,953,780 | -6.00% |
| 2024-12-20 | 11.55 | 11.80 | 11.37 | 11.66 | 11.36 | qfq | 4,927,625 | 57,558,677 | 1.57% |
| 2024-12-19 | 11.36 | 11.62 | 11.30 | 11.48 | 11.18 | qfq | 4,609,819 | 52,765,338 | 0.09% |
| 2024-12-18 | 11.40 | 11.66 | 11.18 | 11.47 | 11.17 | qfq | 4,999,200 | 57,508,424 | 1.24% |
| 2024-12-17 | 11.89 | 11.93 | 11.28 | 11.33 | 11.03 | qfq | 6,174,200 | 70,986,976 | -4.31% |
| 2024-12-16 | 12.23 | 12.45 | 11.75 | 11.84 | 11.53 | qfq | 9,668,900 | 116,346,601 | -2.87% |
| 2024-12-13 | 11.98 | 12.57 | 11.87 | 12.19 | 11.87 | qfq | 13,662,488 | 167,696,240 | 0.49% |
| 2024-12-12 | 11.62 | 12.57 | 11.59 | 12.13 | 11.81 | qfq | 13,443,958 | 162,063,242 | 3.85% |
| 2024-12-11 | 11.40 | 11.77 | 11.40 | 11.68 | 11.38 | qfq | 5,684,475 | 66,207,610 | 1.57% |
| 2024-12-10 | 11.65 | 11.78 | 11.41 | 11.50 | 11.20 | qfq | 4,883,700 | 56,327,378 | 0.70% |
| 2024-12-09 | 11.34 | 11.45 | 11.27 | 11.42 | 11.12 | qfq | 3,805,000 | 43,311,313 | 0.62% |
| 2024-12-06 | 11.25 | 11.51 | 11.11 | 11.35 | 11.05 | qfq | 4,941,700 | 55,888,679 | 1.16% |
| 2024-12-05 | 11.08 | 11.32 | 11.07 | 11.22 | 10.93 | qfq | 2,922,800 | 32,828,415 | 0.81% |
| 2024-12-04 | 11.33 | 11.33 | 11.01 | 11.13 | 10.84 | qfq | 4,294,800 | 47,941,539 | -1.68% |
| 2024-12-03 | 11.23 | 11.37 | 11.05 | 11.32 | 11.02 | qfq | 3,743,400 | 42,055,833 | 0.80% |
| 2024-12-02 | 11.04 | 11.25 | 11.02 | 11.23 | 10.94 | qfq | 3,942,900 | 43,964,912 | 1.63% |
| 2024-11-29 | 10.91 | 11.13 | 10.82 | 11.05 | 10.76 | qfq | 3,948,600 | 43,431,536 | 1.56% |
| 2024-11-28 | 10.79 | 10.97 | 10.78 | 10.88 | 10.60 | qfq | 3,229,200 | 35,163,562 | 0.46% |
| 2024-11-27 | 10.79 | 10.84 | 10.48 | 10.83 | 10.55 | qfq | 3,675,919 | 39,135,534 | 0.09% |
| 2024-11-26 | 10.93 | 11.05 | 10.80 | 10.82 | 10.54 | qfq | 2,768,419 | 30,189,178 | -1.64% |
| 2024-11-25 | 10.80 | 11.05 | 10.69 | 11.00 | 10.71 | qfq | 3,855,163 | 42,097,174 | 2.61% |
| 2024-11-22 | 11.23 | 11.24 | 10.68 | 10.72 | 10.44 | qfq | 3,848,700 | 42,170,402 | -4.71% |
| 2024-11-21 | 11.10 | 11.25 | 11.03 | 11.25 | 10.96 | qfq | 4,009,700 | 44,818,621 | 1.35% |
| 2024-11-20 | 10.97 | 11.13 | 10.95 | 11.10 | 10.81 | qfq | 3,283,100 | 36,220,532 | 1.19% |
| 2024-11-19 | 10.64 | 10.98 | 10.58 | 10.97 | 10.68 | qfq | 4,518,000 | 48,956,281 | 3.88% |
| 2024-11-18 | 10.77 | 10.89 | 10.47 | 10.56 | 10.28 | qfq | 3,311,800 | 35,179,576 | -1.58% |
| 2024-11-15 | 10.93 | 11.15 | 10.63 | 10.73 | 10.45 | qfq | 4,203,800 | 46,006,353 | -2.28% |
| 2024-11-14 | 11.18 | 11.36 | 10.96 | 10.98 | 10.69 | qfq | 5,947,853 | 66,593,721 | -2.23% |
| 2024-11-13 | 11.01 | 11.23 | 10.90 | 11.23 | 10.94 | qfq | 4,111,000 | 45,479,332 | 1.08% |
| 2024-11-12 | 11.16 | 11.27 | 10.94 | 11.11 | 10.82 | qfq | 4,418,500 | 49,224,196 | -0.36% |
| 2024-11-11 | 10.90 | 11.15 | 10.85 | 11.15 | 10.86 | qfq | 4,743,924 | 52,247,070 | 2.76% |
| 2024-11-08 | 11.04 | 11.08 | 10.76 | 10.85 | 10.57 | qfq | 4,760,200 | 51,804,365 | -0.55% |
| 2024-11-07 | 10.50 | 10.94 | 10.45 | 10.91 | 10.63 | qfq | 5,980,285 | 64,234,390 | 3.71% |
| 2024-11-06 | 10.55 | 10.65 | 10.43 | 10.52 | 10.25 | qfq | 3,833,600 | 40,465,327 | -0.19% |
| 2024-11-05 | 10.48 | 10.56 | 10.39 | 10.54 | 10.26 | qfq | 4,558,360 | 47,841,311 | 0.57% |
| 2024-11-04 | 10.17 | 10.48 | 10.17 | 10.48 | 10.21 | qfq | 3,818,360 | 39,652,022 | 3.35% |
| 2024-11-01 | 10.50 | 10.53 | 10.01 | 10.14 | 9.88 | qfq | 5,451,953 | 55,623,189 | -3.89% |
| 2024-10-31 | 10.62 | 10.69 | 10.50 | 10.55 | 10.27 | qfq | 4,566,100 | 48,329,424 | -0.75% |
| 2024-10-30 | 10.74 | 10.85 | 10.53 | 10.63 | 10.35 | qfq | 5,036,300 | 53,690,642 | -2.48% |
| 2024-10-29 | 11.25 | 11.34 | 10.86 | 10.90 | 10.62 | qfq | 4,674,200 | 51,532,250 | -3.02% |
| 2024-10-28 | 11.03 | 11.25 | 11.00 | 11.24 | 10.95 | qfq | 3,934,193 | 43,912,979 | 2.09% |
| 2024-10-25 | 10.75 | 11.03 | 10.73 | 11.01 | 10.72 | qfq | 3,864,260 | 42,293,452 | 2.04% |
| 2024-10-24 | 10.95 | 11.01 | 10.76 | 10.79 | 10.51 | qfq | 2,825,102 | 30,660,309 | -1.73% |
| 2024-10-23 | 10.84 | 11.05 | 10.81 | 10.98 | 10.69 | qfq | 4,972,568 | 54,489,379 | 0.92% |
| 2024-10-22 | 10.65 | 10.92 | 10.58 | 10.88 | 10.60 | qfq | 4,006,700 | 43,251,282 | 1.78% |
| 2024-10-21 | 10.71 | 10.84 | 10.53 | 10.69 | 10.41 | qfq | 4,701,600 | 50,107,712 | -0.09% |
| 2024-10-18 | 10.55 | 10.85 | 10.44 | 10.70 | 10.42 | qfq | 4,589,100 | 48,851,079 | 2.10% |
| 2024-10-17 | 10.50 | 10.77 | 10.48 | 10.48 | 10.21 | qfq | 3,640,800 | 38,642,062 | -0.10% |
| 2024-10-16 | 10.50 | 10.67 | 10.40 | 10.49 | 10.22 | qfq | 3,152,200 | 33,185,902 | 0.10% |
| 2024-10-15 | 10.78 | 10.92 | 10.48 | 10.48 | 10.21 | qfq | 4,110,500 | 43,951,539 | -3.32% |
| 2024-10-14 | 10.77 | 10.88 | 10.58 | 10.84 | 10.56 | qfq | 4,863,327 | 52,413,583 | 1.31% |
| 2024-10-11 | 11.28 | 11.28 | 10.62 | 10.70 | 10.42 | qfq | 4,073,100 | 44,321,659 | -3.69% |
| 2024-10-10 | 11.06 | 11.37 | 10.92 | 11.11 | 10.82 | qfq | 5,060,000 | 56,514,455 | 1.83% |
| 2024-10-09 | 11.74 | 11.75 | 10.88 | 10.91 | 10.63 | qfq | 7,683,897 | 86,889,133 | -8.70% |
| 2024-10-08 | 12.75 | 12.75 | 11.26 | 11.95 | 11.64 | qfq | 11,676,292 | 140,496,061 | 3.11% |
| 2024-09-30 | 10.80 | 11.59 | 10.60 | 11.59 | 11.29 | qfq | 11,468,692 | 128,142,470 | 9.44% |
| 2024-09-27 | 10.30 | 10.67 | 10.19 | 10.59 | 10.26 | qfq | 4,279,990 | 44,609,981 | 3.93% |
| 2024-09-26 | 9.98 | 10.20 | 9.91 | 10.19 | 9.88 | qfq | 4,075,990 | 41,047,406 | 2.10% |
| 2024-09-25 | 10.02 | 10.28 | 9.97 | 9.98 | 9.67 | qfq | 4,358,533 | 44,032,657 | -0.40% |
| 2024-09-24 | 9.74 | 10.08 | 9.74 | 10.02 | 9.71 | qfq | 3,485,212 | 34,659,649 | 2.45% |
| 2024-09-23 | 9.73 | 9.91 | 9.73 | 9.78 | 9.48 | qfq | 2,776,007 | 27,204,108 | -1.31% |
| 2024-09-20 | 10.09 | 10.13 | 9.83 | 9.91 | 9.61 | qfq | 3,478,500 | 34,624,912 | -0.40% |
| 2024-09-19 | 9.69 | 10.04 | 9.65 | 9.95 | 9.64 | qfq | 3,372,600 | 33,341,480 | 2.68% |
| 2024-09-18 | 9.66 | 9.80 | 9.50 | 9.69 | 9.39 | qfq | 2,295,600 | 22,123,001 | 0.00% |
| 2024-09-13 | 9.74 | 9.83 | 9.68 | 9.69 | 9.39 | qfq | 2,331,200 | 22,721,784 | -0.92% |
| 2024-09-12 | 9.92 | 10.05 | 9.75 | 9.78 | 9.48 | qfq | 2,949,300 | 29,163,586 | -2.00% |
| 2024-09-11 | 9.90 | 10.04 | 9.75 | 9.98 | 9.67 | qfq | 3,592,400 | 35,643,495 | 1.01% |
| 2024-09-10 | 9.85 | 9.91 | 9.70 | 9.88 | 9.58 | qfq | 4,486,043 | 44,111,624 | 0.92% |
| 2024-09-09 | 9.83 | 9.91 | 9.69 | 9.79 | 9.49 | qfq | 4,396,333 | 42,994,661 | -0.71% |
| 2024-09-06 | 10.06 | 10.17 | 9.85 | 9.86 | 9.56 | qfq | 6,360,048 | 63,480,302 | -2.67% |
| 2024-09-05 | 10.28 | 10.51 | 10.02 | 10.13 | 9.82 | qfq | 7,667,992 | 78,174,376 | 0.00% |
| 2024-09-04 | 10.38 | 10.44 | 10.10 | 10.13 | 9.82 | qfq | 9,887,685 | 100,767,374 | -5.06% |
| 2024-09-03 | 10.50 | 11.36 | 10.02 | 10.67 | 10.34 | qfq | 16,645,962 | 175,711,329 | 0.95% |
| 2024-09-02 | 10.57 | 10.57 | 10.57 | 10.57 | 10.25 | qfq | 4,526,900 | 47,849,333 | 9.99% |
| 2024-08-30 | 9.38 | 9.65 | 9.33 | 9.61 | 9.32 | qfq | 3,227,201 | 30,769,419 | 2.45% |
| 2024-08-29 | 8.95 | 9.45 | 8.95 | 9.38 | 9.09 | qfq | 2,359,901 | 21,896,123 | -0.64% |
| 2024-08-28 | 9.05 | 9.48 | 9.05 | 9.44 | 9.15 | qfq | 2,789,701 | 26,061,294 | 2.39% |
| 2024-08-27 | 9.23 | 9.38 | 9.12 | 9.22 | 8.94 | qfq | 3,299,600 | 30,573,467 | 0.33% |
| 2024-08-26 | 8.82 | 9.38 | 8.80 | 9.19 | 8.91 | qfq | 5,314,700 | 48,807,777 | 5.63% |
| 2024-08-23 | 8.78 | 8.83 | 8.55 | 8.70 | 8.43 | qfq | 1,466,400 | 12,764,036 | -0.57% |
| 2024-08-22 | 8.83 | 8.94 | 8.74 | 8.75 | 8.48 | qfq | 1,314,900 | 11,622,790 | -0.57% |
| 2024-08-21 | 8.78 | 8.93 | 8.77 | 8.80 | 8.53 | qfq | 1,137,800 | 10,078,065 | -0.11% |
| 2024-08-20 | 8.94 | 9.08 | 8.80 | 8.81 | 8.54 | qfq | 1,332,700 | 11,804,073 | -2.44% |
| 2024-08-19 | 8.97 | 9.08 | 8.90 | 9.03 | 8.75 | qfq | 1,064,000 | 9,580,686 | 0.78% |
| 2024-08-16 | 9.13 | 9.20 | 8.95 | 8.96 | 8.68 | qfq | 1,581,200 | 14,299,155 | -1.97% |
| 2024-08-15 | 9.17 | 9.27 | 9.05 | 9.14 | 8.86 | qfq | 1,578,600 | 14,473,311 | -0.54% |
| 2024-08-14 | 9.35 | 9.38 | 9.19 | 9.19 | 8.91 | qfq | 1,347,800 | 12,479,043 | -1.92% |
| 2024-08-13 | 9.26 | 9.38 | 9.13 | 9.37 | 9.08 | qfq | 1,118,335 | 10,377,456 | 0.97% |
| 2024-08-12 | 9.33 | 9.37 | 9.20 | 9.28 | 9.00 | qfq | 1,415,000 | 13,113,154 | -0.64% |
| 2024-08-09 | 9.43 | 9.55 | 9.34 | 9.34 | 9.05 | qfq | 1,110,300 | 10,469,314 | -0.85% |
| 2024-08-08 | 9.54 | 9.54 | 9.28 | 9.42 | 9.13 | qfq | 1,255,200 | 11,813,105 | -1.05% |
| 2024-08-07 | 9.47 | 9.67 | 9.43 | 9.52 | 9.23 | qfq | 1,286,000 | 12,254,469 | 0.53% |
| 2024-08-06 | 9.38 | 9.58 | 9.34 | 9.47 | 9.18 | qfq | 1,777,400 | 16,782,705 | 1.94% |
| 2024-08-05 | 9.64 | 9.72 | 9.28 | 9.29 | 9.00 | qfq | 1,994,500 | 18,896,259 | -3.73% |
| 2024-08-02 | 9.75 | 9.83 | 9.63 | 9.65 | 9.35 | qfq | 1,583,600 | 15,460,979 | -1.33% |
| 2024-08-01 | 9.76 | 9.92 | 9.68 | 9.78 | 9.48 | qfq | 2,298,341 | 22,508,257 | 0.31% |
| 2024-07-31 | 9.38 | 9.81 | 9.30 | 9.75 | 9.45 | qfq | 3,106,441 | 29,914,079 | 3.94% |
| 2024-07-30 | 9.39 | 9.40 | 9.22 | 9.38 | 9.09 | qfq | 1,482,241 | 13,818,887 | -0.42% |
| 2024-07-29 | 9.36 | 9.61 | 9.36 | 9.42 | 9.13 | qfq | 2,451,541 | 23,144,805 | 0.96% |
| 2024-07-26 | 9.10 | 9.48 | 9.10 | 9.33 | 9.04 | qfq | 2,939,247 | 27,330,357 | 3.90% |
| 2024-07-25 | 8.91 | 9.14 | 8.78 | 8.98 | 8.70 | qfq | 1,478,900 | 13,275,254 | 1.01% |
| 2024-07-24 | 8.89 | 8.97 | 8.72 | 8.89 | 8.62 | qfq | 1,868,200 | 16,504,918 | -0.56% |
| 2024-07-23 | 9.15 | 9.23 | 8.94 | 8.94 | 8.67 | qfq | 1,663,600 | 15,080,018 | -2.19% |
| 2024-07-22 | 9.11 | 9.23 | 8.99 | 9.14 | 8.86 | qfq | 1,391,600 | 12,666,981 | 0.44% |
| 2024-07-19 | 9.04 | 9.17 | 8.97 | 9.10 | 8.82 | qfq | 1,623,300 | 14,746,484 | 0.22% |
| 2024-07-18 | 9.12 | 9.16 | 8.82 | 9.08 | 8.80 | qfq | 1,736,500 | 15,610,639 | -0.55% |
| 2024-07-17 | 9.31 | 9.32 | 9.10 | 9.13 | 8.85 | qfq | 1,613,800 | 14,801,975 | -1.93% |
| 2024-07-16 | 9.33 | 9.38 | 9.19 | 9.31 | 9.02 | qfq | 1,732,341 | 16,071,483 | -0.32% |
| 2024-07-15 | 9.58 | 9.66 | 9.28 | 9.34 | 9.05 | qfq | 2,030,335 | 19,100,546 | -3.21% |
| 2024-07-12 | 9.57 | 9.67 | 9.51 | 9.65 | 9.35 | qfq | 2,161,400 | 20,743,194 | 0.73% |
| 2024-07-11 | 9.32 | 9.65 | 9.32 | 9.58 | 9.29 | qfq | 2,781,400 | 26,482,190 | 4.47% |
| 2024-07-10 | 9.10 | 9.33 | 9.02 | 9.17 | 8.89 | qfq | 2,483,900 | 22,861,551 | 0.88% |
| 2024-07-09 | 8.89 | 9.09 | 8.68 | 9.09 | 8.81 | qfq | 3,111,500 | 27,729,468 | 2.60% |
| 2024-07-08 | 9.30 | 9.30 | 8.80 | 8.86 | 8.59 | qfq | 3,534,800 | 31,670,758 | -4.94% |
| 2024-07-05 | 9.23 | 9.40 | 9.15 | 9.32 | 9.03 | qfq | 2,607,703 | 24,226,888 | -0.53% |
| 2024-07-04 | 9.68 | 9.81 | 9.19 | 9.37 | 9.08 | qfq | 5,168,003 | 48,804,080 | -4.68% |
| 2024-07-03 | 10.42 | 10.42 | 9.80 | 9.83 | 9.53 | qfq | 4,958,392 | 49,500,241 | -5.66% |
| 2024-07-02 | 10.53 | 10.62 | 10.40 | 10.42 | 10.10 | qfq | 1,583,392 | 16,613,414 | -1.33% |
| 2024-07-01 | 10.55 | 10.68 | 10.30 | 10.56 | 10.24 | qfq | 1,762,336 | 18,449,070 | 0.38% |
| 2024-06-28 | 10.74 | 10.76 | 10.49 | 10.52 | 10.20 | qfq | 3,491,477 | 37,031,107 | -1.59% |
| 2024-06-27 | 10.77 | 10.83 | 10.60 | 10.69 | 10.36 | qfq | 1,560,900 | 16,685,152 | -0.93% |
| 2024-06-26 | 10.54 | 10.95 | 10.41 | 10.79 | 10.46 | qfq | 2,575,800 | 27,524,232 | 2.18% |
| 2024-06-25 | 10.54 | 10.70 | 10.44 | 10.56 | 10.24 | qfq | 2,076,400 | 21,970,230 | -1.49% |
| 2024-06-24 | 10.81 | 10.81 | 10.33 | 10.72 | 10.39 | qfq | 4,093,800 | 43,235,874 | -3.68% |
| 2024-06-21 | 10.48 | 11.55 | 10.48 | 11.13 | 10.79 | qfq | 6,460,900 | 71,362,319 | 5.90% |
| 2024-06-20 | 10.85 | 10.86 | 10.47 | 10.51 | 10.19 | qfq | 2,409,000 | 25,594,893 | -3.31% |
| 2024-06-19 | 11.11 | 11.15 | 10.82 | 10.87 | 10.54 | qfq | 2,547,000 | 27,811,349 | -2.07% |
| 2024-06-18 | 11.35 | 11.86 | 11.08 | 11.10 | 10.76 | qfq | 5,294,400 | 60,029,529 | -1.86% |
| 2024-06-17 | 11.20 | 11.42 | 11.16 | 11.31 | 10.96 | qfq | 2,600,300 | 29,313,916 | 0.00% |
| 2024-06-14 | 10.79 | 11.31 | 10.79 | 11.31 | 10.96 | qfq | 4,665,300 | 51,876,136 | 3.76% |
| 2024-06-13 | 10.65 | 11.12 | 10.33 | 10.90 | 10.57 | qfq | 4,620,100 | 49,521,401 | 2.25% |
| 2024-06-12 | 10.61 | 10.70 | 10.34 | 10.66 | 10.33 | qfq | 3,640,259 | 38,359,636 | 0.38% |
| 2024-06-11 | 10.55 | 10.72 | 10.03 | 10.62 | 10.29 | qfq | 2,842,077 | 29,516,851 | 1.34% |
| 2024-06-07 | 10.43 | 10.70 | 10.37 | 10.48 | 10.16 | qfq | 2,789,658 | 29,372,909 | 0.87% |
| 2024-06-06 | 11.35 | 11.42 | 10.30 | 10.39 | 10.07 | qfq | 6,965,909 | 74,393,415 | -8.86% |
| 2024-06-05 | 11.84 | 11.84 | 11.33 | 11.40 | 11.05 | qfq | 3,502,996 | 40,607,208 | -3.96% |
| 2024-06-04 | 12.14 | 12.14 | 11.64 | 11.87 | 11.51 | qfq | 3,187,255 | 37,621,644 | -1.00% |
| 2024-06-03 | 12.37 | 12.39 | 11.61 | 11.99 | 11.62 | qfq | 5,791,900 | 69,747,122 | -3.07% |
| 2024-05-31 | 11.77 | 12.41 | 11.58 | 12.37 | 11.99 | qfq | 7,172,800 | 86,370,463 | 3.17% |
| 2024-05-30 | 12.35 | 12.35 | 11.90 | 11.99 | 11.48 | qfq | 4,284,400 | 51,828,006 | -2.99% |
| 2024-05-29 | 12.03 | 12.39 | 11.94 | 12.36 | 11.83 | qfq | 6,376,200 | 77,714,758 | 2.74% |
| 2024-05-28 | 12.01 | 12.13 | 11.83 | 12.03 | 11.51 | qfq | 4,341,800 | 52,036,490 | 0.25% |
| 2024-05-27 | 11.63 | 12.03 | 11.34 | 12.00 | 11.49 | qfq | 5,719,300 | 67,330,270 | 3.81% |
| 2024-05-24 | 11.60 | 11.70 | 11.36 | 11.56 | 11.07 | qfq | 4,062,100 | 46,907,074 | -0.09% |
| 2024-05-23 | 11.85 | 11.86 | 11.50 | 11.57 | 11.07 | qfq | 4,922,800 | 57,169,327 | -2.85% |
| 2024-05-22 | 12.14 | 12.15 | 11.84 | 11.91 | 11.40 | qfq | 4,761,887 | 56,741,830 | -1.81% |
| 2024-05-21 | 12.04 | 12.13 | 11.87 | 12.13 | 11.61 | qfq | 5,376,400 | 64,623,252 | 0.58% |
| 2024-05-20 | 11.91 | 12.18 | 11.83 | 12.06 | 11.54 | qfq | 6,001,953 | 72,208,779 | 0.75% |
| 2024-05-17 | 12.50 | 12.54 | 11.76 | 11.97 | 11.46 | qfq | 8,838,840 | 106,160,708 | -3.31% |
| 2024-05-16 | 12.40 | 12.59 | 12.11 | 12.38 | 11.85 | qfq | 9,127,300 | 112,257,527 | -2.21% |
| 2024-05-15 | 12.80 | 13.04 | 12.48 | 12.66 | 12.12 | qfq | 11,887,800 | 151,281,846 | -2.99% |
| 2024-05-14 | 12.35 | 13.17 | 12.17 | 13.05 | 12.49 | qfq | 16,486,774 | 210,581,810 | 4.99% |
| 2024-05-13 | 12.29 | 12.51 | 11.89 | 12.43 | 11.90 | qfq | 14,297,187 | 174,780,077 | -1.89% |
| 2024-05-10 | 12.35 | 13.37 | 12.04 | 12.67 | 12.13 | qfq | 25,798,384 | 322,925,918 | 3.51% |
| 2024-05-09 | 11.07 | 12.24 | 11.05 | 12.24 | 11.72 | qfq | 11,800,500 | 141,067,315 | 9.97% |
| 2024-05-08 | 11.34 | 11.36 | 10.95 | 11.13 | 10.65 | qfq | 4,487,000 | 49,760,351 | -1.94% |
| 2024-05-07 | 11.28 | 11.60 | 11.15 | 11.35 | 10.86 | qfq | 6,232,000 | 70,839,310 | 0.44% |
| 2024-05-06 | 10.77 | 11.50 | 10.77 | 11.30 | 10.82 | qfq | 8,982,100 | 100,277,270 | 5.61% |
| 2024-04-30 | 11.11 | 11.11 | 10.60 | 10.70 | 10.24 | qfq | 4,628,228 | 49,818,431 | -2.28% |
| 2024-04-29 | 10.66 | 11.02 | 10.60 | 10.95 | 10.48 | qfq | 5,566,698 | 60,534,534 | 2.43% |
| 2024-04-26 | 10.60 | 10.79 | 10.39 | 10.69 | 10.23 | qfq | 8,136,780 | 86,257,554 | -3.69% |
| 2024-04-25 | 10.68 | 11.59 | 10.62 | 11.10 | 10.62 | qfq | 7,314,292 | 80,871,104 | 4.82% |
| 2024-04-24 | 10.54 | 10.74 | 10.50 | 10.59 | 10.14 | qfq | 3,039,492 | 32,182,779 | 0.47% |
| 2024-04-23 | 10.38 | 10.70 | 10.38 | 10.54 | 10.09 | qfq | 3,278,892 | 34,627,929 | 1.05% |
| 2024-04-22 | 10.68 | 10.83 | 10.26 | 10.43 | 9.98 | qfq | 4,572,313 | 47,843,412 | -3.69% |
| 2024-04-19 | 10.84 | 11.19 | 10.68 | 10.83 | 10.37 | qfq | 5,009,675 | 54,388,974 | -1.55% |
| 2024-04-18 | 10.90 | 11.40 | 10.64 | 11.00 | 10.53 | qfq | 5,911,873 | 65,189,254 | 0.55% |
| 2024-04-17 | 10.28 | 10.98 | 10.28 | 10.94 | 10.47 | qfq | 8,669,551 | 93,158,023 | 7.05% |
| 2024-04-16 | 11.04 | 11.16 | 10.22 | 10.22 | 9.78 | qfq | 10,072,921 | 105,183,042 | -10.04% |
| 2024-04-15 | 12.00 | 12.59 | 11.02 | 11.36 | 10.87 | qfq | 15,163,414 | 182,392,793 | -4.05% |
| 2024-04-12 | 11.35 | 11.97 | 11.34 | 11.84 | 11.33 | qfq | 9,980,133 | 117,331,527 | 3.41% |
| 2024-04-11 | 11.21 | 11.70 | 11.21 | 11.45 | 10.96 | qfq | 6,378,345 | 73,062,223 | 0.09% |
| 2024-04-10 | 11.35 | 12.06 | 11.20 | 11.44 | 10.95 | qfq | 10,256,510 | 119,019,313 | 0.44% |
| 2024-04-09 | 11.15 | 11.72 | 10.95 | 11.39 | 10.90 | qfq | 8,919,372 | 100,966,995 | 2.52% |
| 2024-04-08 | 11.39 | 11.49 | 11.08 | 11.11 | 10.63 | qfq | 6,174,890 | 69,359,829 | -1.33% |
| 2024-04-03 | 11.49 | 11.59 | 11.18 | 11.26 | 10.78 | qfq | 6,552,900 | 74,230,189 | -2.00% |
| 2024-04-02 | 12.14 | 12.15 | 11.37 | 11.49 | 11.00 | qfq | 12,371,920 | 143,303,814 | -3.12% |
| 2024-04-01 | 10.80 | 11.86 | 10.80 | 11.86 | 11.35 | qfq | 7,840,600 | 90,493,201 | 10.02% |
| 2024-03-29 | 10.44 | 10.81 | 10.43 | 10.78 | 10.32 | qfq | 4,455,700 | 47,617,909 | 3.26% |
| 2024-03-28 | 10.15 | 10.59 | 10.15 | 10.44 | 9.99 | qfq | 3,687,225 | 38,474,796 | 2.55% |
| 2024-03-27 | 10.56 | 10.65 | 10.10 | 10.18 | 9.74 | qfq | 3,128,100 | 32,518,327 | -4.14% |
| 2024-03-26 | 10.50 | 10.66 | 10.29 | 10.62 | 10.17 | qfq | 3,753,747 | 39,462,238 | 1.14% |
| 2024-03-25 | 10.91 | 10.97 | 10.50 | 10.50 | 10.05 | qfq | 5,066,900 | 54,472,062 | -4.89% |
| 2024-03-22 | 11.20 | 11.31 | 11.00 | 11.04 | 10.57 | qfq | 5,808,100 | 64,484,757 | -2.30% |
| 2024-03-21 | 10.91 | 11.90 | 10.91 | 11.30 | 10.82 | qfq | 9,331,755 | 105,523,564 | 3.67% |
| 2024-03-20 | 10.76 | 10.91 | 10.68 | 10.90 | 10.43 | qfq | 4,632,637 | 50,087,327 | 1.30% |
| 2024-03-19 | 10.87 | 10.97 | 10.74 | 10.76 | 10.30 | qfq | 5,955,445 | 64,509,915 | -0.92% |
| 2024-03-18 | 10.74 | 10.92 | 10.66 | 10.86 | 10.39 | qfq | 6,457,552 | 69,666,350 | 0.84% |
| 2024-03-15 | 10.89 | 10.92 | 10.54 | 10.77 | 10.31 | qfq | 7,685,100 | 82,183,713 | -2.62% |
| 2024-03-14 | 11.53 | 11.53 | 10.69 | 11.06 | 10.59 | qfq | 12,570,908 | 137,877,684 | -3.66% |
| 2024-03-13 | 10.44 | 11.48 | 10.31 | 11.48 | 10.99 | qfq | 6,999,792 | 77,434,835 | 9.96% |
| 2024-03-12 | 10.22 | 10.46 | 10.15 | 10.44 | 9.99 | qfq | 2,974,227 | 30,663,318 | 2.55% |
| 2024-03-11 | 10.03 | 10.21 | 9.89 | 10.18 | 9.74 | qfq | 2,627,200 | 26,442,291 | 2.11% |
| 2024-03-08 | 9.87 | 10.05 | 9.87 | 9.97 | 9.54 | qfq | 2,127,420 | 21,163,395 | 1.01% |
| 2024-03-07 | 9.98 | 10.18 | 9.86 | 9.87 | 9.45 | qfq | 2,962,753 | 29,756,836 | -1.10% |
| 2024-03-06 | 9.76 | 10.12 | 9.74 | 9.98 | 9.55 | qfq | 2,592,200 | 25,799,124 | 1.84% |
| 2024-03-05 | 9.97 | 9.97 | 9.76 | 9.80 | 9.38 | qfq | 2,615,473 | 25,706,377 | -1.90% |
| 2024-03-04 | 10.10 | 10.23 | 9.76 | 9.99 | 9.56 | qfq | 3,546,200 | 35,260,335 | -1.28% |
| 2024-03-01 | 9.83 | 10.19 | 9.75 | 10.12 | 9.69 | qfq | 3,979,009 | 39,631,194 | 2.95% |
| 2024-02-29 | 9.37 | 9.83 | 9.30 | 9.83 | 9.41 | qfq | 4,265,209 | 41,058,070 | 4.02% |
| 2024-02-28 | 10.55 | 10.69 | 9.42 | 9.45 | 9.05 | qfq | 6,340,876 | 63,855,033 | -9.57% |
| 2024-02-27 | 10.15 | 10.47 | 10.08 | 10.45 | 10.00 | qfq | 3,079,156 | 31,944,135 | 1.75% |
| 2024-02-26 | 9.80 | 10.60 | 9.80 | 10.27 | 9.83 | qfq | 6,150,678 | 62,966,675 | 5.66% |
| 2024-02-23 | 9.48 | 9.77 | 9.45 | 9.72 | 9.30 | qfq | 3,615,960 | 34,682,666 | 2.64% |
| 2024-02-22 | 9.21 | 9.49 | 9.20 | 9.47 | 9.06 | qfq | 3,183,400 | 29,877,833 | 1.94% |
| 2024-02-21 | 8.89 | 9.60 | 8.77 | 9.29 | 8.89 | qfq | 5,294,782 | 49,489,103 | 4.15% |
| 2024-02-20 | 8.82 | 8.95 | 8.64 | 8.92 | 8.54 | qfq | 4,713,008 | 41,689,150 | 0.56% |
| 2024-02-19 | 8.30 | 8.92 | 8.30 | 8.87 | 8.49 | qfq | 7,810,035 | 68,088,579 | 8.04% |
| 2024-02-08 | 7.47 | 8.21 | 7.23 | 8.21 | 7.86 | qfq | 8,379,407 | 65,044,526 | 10.05% |
| 2024-02-07 | 7.90 | 7.99 | 7.22 | 7.46 | 7.14 | qfq | 8,980,223 | 67,292,548 | -5.69% |
| 2024-02-06 | 7.73 | 8.25 | 7.35 | 7.91 | 7.57 | qfq | 6,846,377 | 52,486,467 | -2.83% |
| 2024-02-05 | 8.88 | 8.89 | 8.14 | 8.14 | 7.79 | qfq | 4,816,116 | 39,685,390 | -9.96% |
| 2024-02-02 | 9.49 | 9.75 | 8.69 | 9.04 | 8.65 | qfq | 4,105,800 | 37,600,548 | -5.14% |
| 2024-02-01 | 9.72 | 9.76 | 9.31 | 9.53 | 9.12 | qfq | 3,831,092 | 36,554,386 | -2.36% |
| 2024-01-31 | 10.36 | 10.43 | 9.70 | 9.76 | 9.34 | qfq | 4,337,876 | 43,291,639 | -6.51% |
| 2024-01-30 | 10.67 | 10.94 | 10.40 | 10.44 | 9.99 | qfq | 3,070,756 | 32,646,071 | -2.97% |
| 2024-01-29 | 11.36 | 11.39 | 10.70 | 10.76 | 10.30 | qfq | 3,365,589 | 36,919,449 | -4.36% |
| 2024-01-26 | 11.30 | 11.50 | 11.21 | 11.25 | 10.77 | qfq | 2,928,256 | 33,264,143 | -0.71% |
| 2024-01-25 | 11.00 | 11.37 | 10.92 | 11.33 | 10.84 | qfq | 3,366,397 | 37,671,896 | 2.44% |
| 2024-01-24 | 10.92 | 11.21 | 10.62 | 11.06 | 10.59 | qfq | 3,302,200 | 35,996,309 | 1.28% |
| 2024-01-23 | 11.04 | 11.04 | 10.57 | 10.92 | 10.45 | qfq | 3,722,160 | 40,220,234 | -0.36% |
| 2024-01-22 | 11.51 | 11.66 | 10.90 | 10.96 | 10.49 | qfq | 3,040,100 | 34,352,052 | -6.00% |
| 2024-01-19 | 11.75 | 12.00 | 11.64 | 11.66 | 11.16 | qfq | 2,516,400 | 29,630,849 | -1.02% |
| 2024-01-18 | 11.89 | 11.96 | 11.48 | 11.78 | 11.28 | qfq | 4,169,402 | 48,704,315 | -1.51% |
| 2024-01-17 | 12.24 | 12.37 | 11.96 | 11.96 | 11.45 | qfq | 2,446,400 | 29,755,720 | -2.21% |
| 2024-01-16 | 12.30 | 12.36 | 12.01 | 12.23 | 11.71 | qfq | 2,789,078 | 33,917,487 | -0.73% |
| 2024-01-15 | 12.45 | 12.45 | 12.13 | 12.32 | 11.79 | qfq | 4,107,444 | 50,510,876 | 0.41% |
| 2024-01-12 | 12.51 | 12.62 | 12.26 | 12.27 | 11.74 | qfq | 4,662,497 | 57,922,643 | -1.76% |
| 2024-01-11 | 11.88 | 12.66 | 11.74 | 12.49 | 11.96 | qfq | 11,100,626 | 136,654,020 | 2.71% |
| 2024-01-10 | 13.02 | 13.68 | 12.12 | 12.16 | 11.64 | qfq | 15,666,785 | 202,861,600 | -2.25% |
| 2024-01-09 | 12.45 | 12.77 | 12.40 | 12.44 | 11.91 | qfq | 2,149,800 | 27,016,032 | -0.08% |
| 2024-01-08 | 12.87 | 12.87 | 12.43 | 12.45 | 11.92 | qfq | 2,005,400 | 25,291,036 | -2.35% |
| 2024-01-05 | 13.05 | 13.11 | 12.68 | 12.75 | 12.20 | qfq | 2,489,868 | 32,009,081 | -1.77% |
| 2024-01-04 | 13.03 | 13.14 | 12.86 | 12.98 | 12.42 | qfq | 3,289,000 | 42,637,525 | -0.99% |
| 2024-01-03 | 12.83 | 13.25 | 12.76 | 13.11 | 12.55 | qfq | 5,873,637 | 76,908,572 | 2.18% |
| 2024-01-02 | 12.52 | 13.00 | 12.51 | 12.83 | 12.28 | qfq | 3,425,117 | 43,870,083 | 2.56% |
| 2023-12-29 | 12.25 | 12.54 | 12.16 | 12.51 | 11.97 | qfq | 2,376,656 | 29,457,307 | 1.96% |
| 2023-12-28 | 11.94 | 12.29 | 11.86 | 12.27 | 11.74 | qfq | 2,453,868 | 29,767,904 | 2.68% |
| 2023-12-27 | 12.01 | 12.18 | 11.88 | 11.95 | 11.44 | qfq | 2,014,865 | 24,136,937 | -0.50% |
| 2023-12-26 | 12.12 | 12.30 | 11.97 | 12.01 | 11.50 | qfq | 2,243,018 | 27,076,757 | -0.91% |
| 2023-12-25 | 12.29 | 12.38 | 11.98 | 12.12 | 11.60 | qfq | 2,731,900 | 33,082,624 | -1.38% |
| 2023-12-22 | 12.46 | 12.54 | 12.21 | 12.29 | 11.76 | qfq | 2,542,465 | 31,436,470 | -1.60% |
| 2023-12-21 | 12.37 | 12.54 | 12.09 | 12.49 | 11.96 | qfq | 2,926,600 | 36,151,599 | 0.40% |
| 2023-12-20 | 12.59 | 12.78 | 12.42 | 12.44 | 11.91 | qfq | 2,761,336 | 34,707,296 | -0.88% |
| 2023-12-19 | 12.36 | 12.86 | 12.36 | 12.55 | 12.01 | qfq | 4,278,318 | 54,022,947 | 1.46% |
| 2023-12-18 | 12.31 | 12.53 | 12.27 | 12.37 | 11.84 | qfq | 3,108,250 | 38,547,402 | 0.32% |
| 2023-12-15 | 12.38 | 12.55 | 12.27 | 12.33 | 11.80 | qfq | 2,587,360 | 32,101,843 | -0.80% |
| 2023-12-14 | 12.49 | 12.66 | 12.40 | 12.43 | 11.90 | qfq | 2,968,565 | 37,021,974 | -0.88% |
| 2023-12-13 | 12.73 | 12.75 | 12.46 | 12.54 | 12.00 | qfq | 3,419,737 | 43,122,595 | -1.49% |
| 2023-12-12 | 12.71 | 12.73 | 12.36 | 12.73 | 12.18 | qfq | 3,641,430 | 46,008,372 | -0.39% |
| 2023-12-11 | 13.31 | 13.60 | 12.52 | 12.78 | 12.23 | qfq | 6,781,748 | 87,475,292 | -4.63% |
| 2023-12-08 | 13.88 | 14.00 | 13.39 | 13.40 | 12.83 | qfq | 1,704,800 | 23,246,988 | -3.46% |
| 2023-12-07 | 13.98 | 14.20 | 13.79 | 13.88 | 13.29 | qfq | 1,667,100 | 23,165,758 | -1.07% |
| 2023-12-06 | 13.94 | 14.27 | 13.94 | 14.03 | 13.43 | qfq | 1,263,700 | 17,826,427 | 0.57% |
| 2023-12-05 | 14.11 | 14.14 | 13.95 | 13.95 | 13.35 | qfq | 1,117,600 | 15,694,931 | -0.92% |
| 2023-12-04 | 14.13 | 14.34 | 14.03 | 14.08 | 13.48 | qfq | 1,231,900 | 17,415,034 | -0.35% |
| 2023-12-01 | 14.13 | 14.31 | 13.90 | 14.13 | 13.52 | qfq | 1,257,040 | 17,683,555 | -0.56% |
| 2023-11-30 | 14.34 | 14.40 | 14.06 | 14.21 | 13.60 | qfq | 1,163,500 | 16,490,663 | -0.84% |
| 2023-11-29 | 14.39 | 14.47 | 14.28 | 14.33 | 13.72 | qfq | 1,197,900 | 17,205,412 | -0.76% |
| 2023-11-28 | 14.13 | 14.45 | 14.03 | 14.44 | 13.82 | qfq | 1,831,034 | 26,195,230 | 2.12% |
| 2023-11-27 | 14.16 | 14.27 | 13.96 | 14.14 | 13.53 | qfq | 1,107,541 | 15,624,205 | 0.86% |
| 2023-11-24 | 14.23 | 14.28 | 13.95 | 14.02 | 13.42 | qfq | 1,229,700 | 17,258,678 | -1.82% |
| 2023-11-23 | 13.99 | 14.33 | 13.98 | 14.28 | 13.67 | qfq | 1,389,000 | 19,718,078 | 2.07% |
| 2023-11-22 | 14.18 | 14.19 | 13.96 | 13.99 | 13.39 | qfq | 935,250 | 13,166,668 | -1.06% |
| 2023-11-21 | 14.33 | 14.35 | 14.12 | 14.14 | 13.53 | qfq | 1,309,700 | 18,629,355 | -0.84% |
| 2023-11-20 | 14.22 | 14.32 | 14.06 | 14.26 | 13.65 | qfq | 2,151,600 | 30,586,663 | 0.42% |
| 2023-11-17 | 13.98 | 14.24 | 13.91 | 14.20 | 13.59 | qfq | 1,554,600 | 21,985,224 | 1.50% |
| 2023-11-16 | 14.09 | 14.18 | 13.94 | 13.99 | 13.39 | qfq | 1,247,800 | 17,507,562 | -0.78% |
| 2023-11-15 | 13.98 | 14.12 | 13.90 | 14.10 | 13.50 | qfq | 1,787,700 | 25,076,180 | 1.44% |
| 2023-11-14 | 14.01 | 14.02 | 13.82 | 13.90 | 13.30 | qfq | 1,159,800 | 16,118,937 | -0.43% |
| 2023-11-13 | 13.93 | 14.02 | 13.81 | 13.96 | 13.36 | qfq | 1,395,741 | 19,436,854 | 0.72% |
| 2023-11-10 | 13.90 | 13.98 | 13.77 | 13.86 | 13.27 | qfq | 1,004,300 | 13,918,677 | -0.72% |
| 2023-11-09 | 14.09 | 14.09 | 13.88 | 13.96 | 13.36 | qfq | 1,192,615 | 16,661,078 | -0.57% |
| 2023-11-08 | 14.05 | 14.08 | 13.92 | 14.04 | 13.44 | qfq | 1,405,000 | 19,640,531 | 0.00% |
| 2023-11-07 | 14.13 | 14.14 | 13.90 | 14.04 | 13.44 | qfq | 2,022,658 | 28,340,869 | -0.43% |
| 2023-11-06 | 14.13 | 14.13 | 13.97 | 14.10 | 13.50 | qfq | 2,566,200 | 36,093,258 | 0.64% |
| 2023-11-03 | 13.98 | 14.12 | 13.81 | 14.01 | 13.41 | qfq | 1,128,300 | 15,826,519 | 0.50% |
| 2023-11-02 | 14.18 | 14.23 | 13.89 | 13.94 | 13.34 | qfq | 1,047,767 | 14,661,549 | -1.27% |
| 2023-11-01 | 13.88 | 14.13 | 13.80 | 14.12 | 13.52 | qfq | 1,408,800 | 19,743,240 | 2.02% |
| 2023-10-31 | 14.11 | 14.19 | 13.77 | 13.84 | 13.25 | qfq | 1,787,200 | 24,840,468 | -1.49% |
| 2023-10-30 | 14.00 | 14.28 | 13.96 | 14.05 | 13.45 | qfq | 2,542,200 | 35,866,833 | 0.36% |
| 2023-10-27 | 13.43 | 14.13 | 13.33 | 14.00 | 13.40 | qfq | 2,475,500 | 34,116,377 | 4.01% |
| 2023-10-26 | 13.53 | 13.55 | 13.05 | 13.46 | 12.88 | qfq | 1,206,800 | 15,992,504 | -0.37% |
| 2023-10-25 | 13.25 | 13.54 | 13.11 | 13.51 | 12.93 | qfq | 1,260,735 | 16,894,925 | 2.74% |
| 2023-10-24 | 12.83 | 13.20 | 12.72 | 13.15 | 12.59 | qfq | 1,471,000 | 19,133,548 | 2.81% |
| 2023-10-23 | 13.22 | 13.32 | 12.62 | 12.79 | 12.24 | qfq | 1,576,758 | 20,333,617 | -3.54% |
| 2023-10-20 | 13.30 | 13.60 | 13.23 | 13.26 | 12.69 | qfq | 1,069,300 | 14,261,248 | -0.53% |
| 2023-10-19 | 13.60 | 13.63 | 13.32 | 13.33 | 12.76 | qfq | 874,200 | 11,742,687 | -2.13% |
| 2023-10-18 | 13.52 | 13.76 | 13.40 | 13.62 | 13.04 | qfq | 1,181,100 | 16,071,144 | 0.15% |
| 2023-10-17 | 13.68 | 13.74 | 13.45 | 13.60 | 13.02 | qfq | 1,252,799 | 16,981,264 | -0.87% |
| 2023-10-16 | 13.83 | 13.87 | 13.65 | 13.72 | 13.13 | qfq | 894,699 | 12,285,983 | -0.80% |
| 2023-10-13 | 13.85 | 14.03 | 13.75 | 13.83 | 13.24 | qfq | 866,400 | 11,997,908 | -0.50% |
| 2023-10-12 | 14.00 | 14.00 | 13.66 | 13.90 | 13.30 | qfq | 1,049,100 | 14,513,928 | -0.64% |
| 2023-10-11 | 13.83 | 14.08 | 13.63 | 13.99 | 13.39 | qfq | 1,718,500 | 23,919,738 | 0.65% |
| 2023-10-10 | 13.78 | 13.92 | 13.70 | 13.90 | 13.30 | qfq | 1,376,300 | 18,992,743 | 0.87% |
| 2023-10-09 | 13.77 | 13.94 | 13.56 | 13.78 | 13.19 | qfq | 1,538,472 | 21,094,757 | 0.00% |
| 2023-09-28 | 13.64 | 13.89 | 13.60 | 13.78 | 13.19 | qfq | 1,139,100 | 15,668,410 | 1.10% |
| 2023-09-27 | 13.62 | 13.83 | 13.49 | 13.63 | 13.05 | qfq | 956,700 | 13,092,044 | -0.15% |
| 2023-09-26 | 13.71 | 13.78 | 13.59 | 13.65 | 13.07 | qfq | 784,500 | 10,733,602 | -0.07% |
| 2023-09-25 | 13.89 | 13.99 | 13.56 | 13.66 | 13.08 | qfq | 1,115,000 | 15,250,153 | -1.80% |
| 2023-09-22 | 13.56 | 13.93 | 13.48 | 13.91 | 13.31 | qfq | 1,167,268 | 16,032,506 | 2.58% |
| 2023-09-21 | 13.73 | 13.81 | 13.47 | 13.56 | 12.98 | qfq | 952,500 | 12,937,639 | -1.02% |
| 2023-09-20 | 13.85 | 13.98 | 13.68 | 13.70 | 13.11 | qfq | 1,008,768 | 13,954,893 | -1.44% |
| 2023-09-19 | 14.11 | 14.11 | 13.79 | 13.90 | 13.30 | qfq | 1,121,200 | 15,574,488 | -1.49% |
| 2023-09-18 | 13.69 | 14.28 | 13.64 | 14.11 | 13.51 | qfq | 1,885,497 | 26,480,701 | 3.22% |
| 2023-09-15 | 13.83 | 13.83 | 13.58 | 13.67 | 13.08 | qfq | 1,108,200 | 15,161,647 | -0.58% |
| 2023-09-14 | 13.91 | 13.97 | 13.64 | 13.75 | 13.16 | qfq | 1,099,200 | 15,133,171 | -1.15% |
| 2023-09-13 | 14.20 | 14.28 | 13.75 | 13.91 | 13.31 | qfq | 1,572,500 | 21,883,130 | -2.32% |
| 2023-09-12 | 14.11 | 14.42 | 14.08 | 14.24 | 13.63 | qfq | 1,518,500 | 21,587,813 | 0.78% |
| 2023-09-11 | 13.87 | 14.23 | 13.78 | 14.13 | 13.52 | qfq | 1,342,200 | 18,887,188 | 1.87% |
| 2023-09-08 | 13.90 | 13.99 | 13.78 | 13.87 | 13.28 | qfq | 869,500 | 12,066,258 | -0.72% |
| 2023-09-07 | 14.17 | 14.23 | 13.92 | 13.97 | 13.37 | qfq | 1,295,800 | 18,215,296 | -2.03% |
| 2023-09-06 | 14.17 | 14.28 | 14.14 | 14.26 | 13.65 | qfq | 873,400 | 12,413,909 | 0.21% |
| 2023-09-05 | 14.17 | 14.35 | 14.12 | 14.23 | 13.62 | qfq | 1,382,757 | 19,659,718 | 0.21% |
| 2023-09-04 | 14.00 | 14.22 | 13.94 | 14.20 | 13.59 | qfq | 1,706,700 | 24,051,516 | 1.07% |
| 2023-09-01 | 13.92 | 14.17 | 13.84 | 14.05 | 13.45 | qfq | 1,531,000 | 21,438,246 | 0.93% |
| 2023-08-31 | 14.02 | 14.17 | 13.83 | 13.92 | 13.32 | qfq | 1,216,700 | 16,949,855 | -0.78% |
| 2023-08-30 | 14.02 | 14.36 | 13.89 | 14.03 | 13.43 | qfq | 2,180,597 | 30,853,508 | 0.07% |
| 2023-08-29 | 13.52 | 14.24 | 13.36 | 14.02 | 13.42 | qfq | 4,316,700 | 59,777,299 | 3.09% |
| 2023-08-28 | 15.36 | 15.47 | 13.58 | 13.60 | 13.02 | qfq | 6,563,200 | 91,879,848 | -8.11% |
| 2023-08-25 | 15.30 | 15.30 | 14.76 | 14.80 | 14.17 | qfq | 1,390,400 | 20,783,807 | -2.50% |
| 2023-08-24 | 15.07 | 15.37 | 15.07 | 15.18 | 14.53 | qfq | 800,700 | 12,181,986 | 0.33% |
| 2023-08-23 | 15.26 | 15.48 | 15.12 | 15.13 | 14.48 | qfq | 989,000 | 15,098,318 | -1.18% |
| 2023-08-22 | 15.40 | 15.70 | 15.02 | 15.31 | 14.65 | qfq | 1,360,100 | 20,755,420 | -1.10% |
| 2023-08-21 | 15.71 | 15.89 | 15.45 | 15.48 | 14.82 | qfq | 1,810,500 | 28,249,215 | -1.78% |
| 2023-08-18 | 15.97 | 16.13 | 15.75 | 15.76 | 15.09 | qfq | 885,900 | 14,090,880 | -1.31% |
| 2023-08-17 | 15.53 | 16.12 | 15.41 | 15.97 | 15.29 | qfq | 1,298,000 | 20,502,470 | 2.31% |
| 2023-08-16 | 16.08 | 16.12 | 15.60 | 15.61 | 14.94 | qfq | 1,350,000 | 21,360,555 | -2.98% |
| 2023-08-15 | 16.09 | 16.34 | 16.01 | 16.09 | 15.40 | qfq | 1,014,700 | 16,410,619 | -0.62% |
| 2023-08-14 | 16.18 | 16.23 | 15.80 | 16.19 | 15.50 | qfq | 1,033,100 | 16,616,869 | 0.00% |
| 2023-08-11 | 16.44 | 16.54 | 16.18 | 16.19 | 15.50 | qfq | 814,300 | 13,326,878 | -1.40% |
| 2023-08-10 | 16.41 | 16.56 | 16.33 | 16.42 | 15.72 | qfq | 820,700 | 13,500,357 | -0.12% |
| 2023-08-09 | 16.66 | 16.76 | 16.40 | 16.44 | 15.74 | qfq | 1,150,700 | 18,968,358 | -1.85% |
| 2023-08-08 | 16.66 | 16.90 | 16.50 | 16.75 | 16.03 | qfq | 819,492 | 13,738,417 | 0.36% |
| 2023-08-07 | 16.83 | 16.89 | 16.52 | 16.69 | 15.98 | qfq | 971,000 | 16,217,963 | -1.30% |
| 2023-08-04 | 16.88 | 17.08 | 16.75 | 16.91 | 16.19 | qfq | 984,200 | 16,661,893 | 0.65% |
| 2023-08-03 | 16.97 | 17.09 | 16.80 | 16.80 | 16.08 | qfq | 1,108,574 | 18,730,972 | -1.98% |
| 2023-08-02 | 17.12 | 17.21 | 16.97 | 17.14 | 16.41 | qfq | 1,083,500 | 18,517,215 | -0.12% |
| 2023-08-01 | 17.29 | 17.33 | 17.06 | 17.16 | 16.43 | qfq | 1,036,900 | 17,834,360 | -0.29% |
| 2023-07-31 | 17.17 | 17.46 | 17.08 | 17.21 | 16.47 | qfq | 1,280,300 | 22,103,556 | 0.23% |
| 2023-07-28 | 16.88 | 17.50 | 16.68 | 17.17 | 16.43 | qfq | 1,355,433 | 23,274,830 | 1.24% |
| 2023-07-27 | 16.91 | 17.19 | 16.91 | 16.96 | 16.23 | qfq | 940,400 | 16,049,317 | 0.30% |
| 2023-07-26 | 17.26 | 17.28 | 16.78 | 16.91 | 16.19 | qfq | 1,131,000 | 19,181,207 | -2.20% |
| 2023-07-25 | 17.23 | 17.30 | 17.02 | 17.29 | 16.55 | qfq | 843,800 | 14,506,591 | 0.99% |
| 2023-07-24 | 16.93 | 17.28 | 16.88 | 17.12 | 16.39 | qfq | 1,457,926 | 25,001,214 | 0.94% |
| 2023-07-21 | 16.98 | 17.13 | 16.78 | 16.96 | 16.23 | qfq | 1,342,078 | 22,768,513 | -0.12% |
| 2023-07-20 | 17.26 | 17.68 | 16.93 | 16.98 | 16.25 | qfq | 1,616,600 | 27,707,575 | -1.11% |
| 2023-07-19 | 17.43 | 17.48 | 17.13 | 17.17 | 16.43 | qfq | 1,272,769 | 21,943,211 | -1.04% |
| 2023-07-18 | 17.24 | 17.55 | 17.05 | 17.35 | 16.61 | qfq | 1,419,100 | 24,632,534 | 0.58% |
| 2023-07-17 | 17.57 | 17.58 | 17.11 | 17.25 | 16.51 | qfq | 2,170,002 | 37,479,108 | -2.38% |