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
ST华扬603825.SH
最近收盘价6.672026-07-17
最近交易日2026-07-17
成交量（股）2,254,100
成交额（元）15,215,569
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 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 | 6.85 | 7.00 | 6.59 | 6.67 | 6.67 | qfq | 2,254,100 | 15,215,569 | -3.05% |
| 2026-07-16 | 6.78 | 6.94 | 6.68 | 6.88 | 6.88 | qfq | 1,744,600 | 11,947,631 | 0.88% |
| 2026-07-15 | 6.69 | 6.82 | 6.51 | 6.82 | 6.82 | qfq | 2,768,700 | 18,531,608 | -0.29% |
| 2026-07-14 | 6.73 | 6.84 | 6.67 | 6.84 | 6.84 | qfq | 1,137,800 | 7,675,744 | 1.63% |
| 2026-07-13 | 6.89 | 6.97 | 6.70 | 6.73 | 6.73 | qfq | 2,117,200 | 14,463,097 | -3.72% |
| 2026-07-10 | 6.72 | 6.99 | 6.65 | 6.99 | 6.99 | qfq | 2,214,600 | 15,163,047 | 3.10% |
| 2026-07-09 | 6.84 | 6.95 | 6.70 | 6.78 | 6.78 | qfq | 1,955,400 | 13,300,814 | -0.88% |
| 2026-07-08 | 6.70 | 6.89 | 6.63 | 6.84 | 6.84 | qfq | 2,027,900 | 13,753,954 | 0.88% |
| 2026-07-07 | 6.90 | 7.05 | 6.76 | 6.78 | 6.78 | qfq | 2,270,050 | 15,634,321 | -2.87% |
| 2026-07-06 | 7.26 | 7.32 | 6.95 | 6.98 | 6.98 | qfq | 3,255,400 | 23,006,531 | -3.59% |
| 2026-07-03 | 7.15 | 7.24 | 7.03 | 7.24 | 7.24 | qfq | 2,680,900 | 19,195,299 | 1.83% |
| 2026-07-02 | 6.87 | 7.23 | 6.87 | 7.11 | 7.11 | qfq | 4,555,700 | 32,428,289 | 2.89% |
| 2026-07-01 | 6.66 | 7.01 | 6.57 | 6.91 | 6.91 | qfq | 3,848,200 | 26,520,494 | 3.29% |
| 2026-06-30 | 6.33 | 6.71 | 6.33 | 6.69 | 6.69 | qfq | 3,551,300 | 23,192,683 | 4.69% |
| 2026-06-29 | 6.35 | 6.52 | 6.11 | 6.39 | 6.39 | qfq | 3,368,100 | 21,254,481 | 0.79% |
| 2026-06-26 | 6.25 | 6.45 | 6.07 | 6.34 | 6.34 | qfq | 3,817,060 | 23,957,683 | 0.96% |
| 2026-06-25 | 6.35 | 6.49 | 6.19 | 6.28 | 6.28 | qfq | 3,579,180 | 22,568,519 | -2.33% |
| 2026-06-24 | 6.68 | 6.82 | 6.43 | 6.43 | 6.43 | qfq | 4,311,000 | 28,025,401 | -5.02% |
| 2026-06-23 | 6.51 | 6.92 | 6.51 | 6.77 | 6.77 | qfq | 5,119,700 | 34,642,613 | 2.42% |
| 2026-06-22 | 6.31 | 6.78 | 6.31 | 6.61 | 6.61 | qfq | 7,119,800 | 45,745,706 | -0.45% |
| 2026-06-18 | 7.00 | 7.05 | 6.64 | 6.64 | 6.64 | qfq | 4,266,100 | 28,995,493 | -5.01% |
| 2026-06-17 | 7.11 | 7.25 | 6.93 | 6.99 | 6.99 | qfq | 3,667,900 | 25,786,882 | -1.41% |
| 2026-06-16 | 6.96 | 7.14 | 6.83 | 7.09 | 7.09 | qfq | 3,606,300 | 25,152,611 | 1.43% |
| 2026-06-15 | 6.99 | 7.20 | 6.67 | 6.99 | 6.99 | qfq | 5,371,900 | 37,443,878 | 0.43% |
| 2026-06-12 | 6.81 | 7.06 | 6.75 | 6.96 | 6.96 | qfq | 6,582,640 | 45,390,439 | 2.20% |
| 2026-06-11 | 6.90 | 6.98 | 6.81 | 6.81 | 6.81 | qfq | 5,162,300 | 35,300,586 | -5.02% |
| 2026-06-10 | 7.27 | 7.36 | 7.17 | 7.17 | 7.17 | qfq | 4,919,100 | 35,363,704 | -5.03% |
| 2026-06-09 | 7.94 | 8.06 | 7.55 | 7.55 | 7.55 | qfq | 5,535,400 | 42,736,686 | -5.03% |
| 2026-06-08 | 7.99 | 8.13 | 7.88 | 7.95 | 7.95 | qfq | 1,743,400 | 13,924,931 | -2.33% |
| 2026-06-05 | 8.06 | 8.25 | 8.00 | 8.14 | 8.14 | qfq | 1,340,900 | 10,869,657 | 0.99% |
| 2026-06-04 | 8.25 | 8.30 | 7.99 | 8.06 | 8.06 | qfq | 2,298,900 | 18,689,584 | -2.77% |
| 2026-06-03 | 8.43 | 8.45 | 8.28 | 8.29 | 8.29 | qfq | 2,226,700 | 18,538,863 | -1.66% |
| 2026-06-02 | 8.42 | 8.46 | 8.24 | 8.43 | 8.43 | qfq | 2,004,947 | 16,766,981 | 0.12% |
| 2026-06-01 | 8.12 | 8.44 | 8.12 | 8.42 | 8.42 | qfq | 1,892,405 | 15,807,334 | 3.19% |
| 2026-05-29 | 8.21 | 8.40 | 8.11 | 8.16 | 8.16 | qfq | 2,503,100 | 20,665,513 | -0.24% |
| 2026-05-28 | 8.05 | 8.23 | 8.00 | 8.18 | 8.18 | qfq | 1,710,400 | 13,949,883 | 1.61% |
| 2026-05-27 | 8.23 | 8.30 | 8.00 | 8.05 | 8.05 | qfq | 2,187,100 | 17,721,890 | -2.42% |
| 2026-05-26 | 8.23 | 8.39 | 8.16 | 8.25 | 8.25 | qfq | 1,831,100 | 15,087,163 | -0.36% |
| 2026-05-25 | 8.59 | 8.60 | 8.27 | 8.28 | 8.28 | qfq | 2,158,400 | 18,115,710 | -3.27% |
| 2026-05-22 | 8.45 | 8.56 | 8.42 | 8.56 | 8.56 | qfq | 1,423,000 | 12,069,621 | 1.54% |
| 2026-05-21 | 8.62 | 8.70 | 8.41 | 8.43 | 8.43 | qfq | 1,793,300 | 15,333,789 | -1.98% |
| 2026-05-20 | 8.84 | 8.85 | 8.60 | 8.60 | 8.60 | qfq | 1,908,400 | 16,578,952 | -2.71% |
| 2026-05-19 | 8.82 | 8.94 | 8.81 | 8.84 | 8.84 | qfq | 1,777,700 | 15,745,222 | -0.45% |
| 2026-05-18 | 8.71 | 8.90 | 8.46 | 8.88 | 8.88 | qfq | 3,568,100 | 30,879,622 | 1.95% |
| 2026-05-15 | 8.66 | 8.87 | 8.66 | 8.71 | 8.71 | qfq | 1,762,900 | 15,466,387 | 0.69% |
| 2026-05-14 | 8.74 | 8.76 | 8.62 | 8.65 | 8.65 | qfq | 1,999,200 | 17,338,337 | -1.37% |
| 2026-05-13 | 8.90 | 8.91 | 8.71 | 8.77 | 8.77 | qfq | 2,045,000 | 17,995,472 | -1.46% |
| 2026-05-12 | 8.75 | 8.91 | 8.68 | 8.90 | 8.90 | qfq | 2,622,742 | 23,120,832 | 1.83% |
| 2026-05-11 | 8.70 | 8.80 | 8.67 | 8.74 | 8.74 | qfq | 2,297,500 | 20,041,157 | 0.00% |
| 2026-05-08 | 8.53 | 8.76 | 8.53 | 8.74 | 8.74 | qfq | 2,268,100 | 19,711,442 | 2.46% |
| 2026-05-07 | 8.60 | 8.60 | 8.45 | 8.53 | 8.53 | qfq | 3,449,800 | 29,384,020 | -0.93% |
| 2026-05-06 | 8.71 | 8.76 | 8.61 | 8.61 | 8.61 | qfq | 2,783,100 | 24,101,888 | -1.82% |
| 2026-04-30 | 8.90 | 8.94 | 8.75 | 8.77 | 8.77 | qfq | 2,230,500 | 19,721,127 | -0.79% |
| 2026-04-29 | 8.70 | 8.91 | 8.68 | 8.84 | 8.84 | qfq | 2,181,300 | 19,267,569 | 0.80% |
| 2026-04-28 | 8.71 | 8.90 | 8.63 | 8.77 | 8.77 | qfq | 2,182,900 | 19,191,868 | 0.69% |
| 2026-04-27 | 8.47 | 8.80 | 8.40 | 8.71 | 8.71 | qfq | 2,187,200 | 18,772,662 | 2.83% |
| 2026-04-24 | 8.51 | 8.58 | 8.46 | 8.47 | 8.47 | qfq | 1,581,400 | 13,451,780 | -0.82% |
| 2026-04-23 | 8.80 | 8.83 | 8.51 | 8.54 | 8.54 | qfq | 4,010,500 | 34,675,504 | -0.12% |
| 2026-04-22 | 8.48 | 8.59 | 8.40 | 8.55 | 8.55 | qfq | 2,145,600 | 18,172,813 | 0.23% |
| 2026-04-21 | 8.39 | 8.56 | 8.28 | 8.53 | 8.53 | qfq | 2,588,100 | 21,897,454 | 2.65% |
| 2026-04-20 | 8.26 | 8.35 | 8.25 | 8.31 | 8.31 | qfq | 1,282,400 | 10,641,082 | 0.73% |
| 2026-04-17 | 8.33 | 8.38 | 8.23 | 8.25 | 8.25 | qfq | 1,140,500 | 9,434,167 | -1.55% |
| 2026-04-16 | 8.26 | 8.40 | 8.23 | 8.38 | 8.38 | qfq | 1,233,500 | 10,282,873 | 1.58% |
| 2026-04-15 | 8.37 | 8.38 | 8.24 | 8.25 | 8.25 | qfq | 1,474,400 | 12,253,441 | -1.55% |
| 2026-04-14 | 8.35 | 8.43 | 8.23 | 8.38 | 8.38 | qfq | 1,619,400 | 13,479,951 | 0.84% |
| 2026-04-13 | 8.09 | 8.32 | 8.04 | 8.31 | 8.31 | qfq | 2,054,300 | 16,892,635 | 2.47% |
| 2026-04-10 | 8.06 | 8.15 | 8.05 | 8.11 | 8.11 | qfq | 1,324,300 | 10,733,306 | 1.25% |
| 2026-04-09 | 8.15 | 8.15 | 7.98 | 8.01 | 8.01 | qfq | 1,561,000 | 12,590,450 | -2.44% |
| 2026-04-08 | 8.04 | 8.21 | 8.04 | 8.21 | 8.21 | qfq | 1,680,620 | 13,674,953 | 3.92% |
| 2026-04-07 | 7.94 | 7.96 | 7.83 | 7.90 | 7.90 | qfq | 1,190,000 | 9,395,649 | -0.50% |
| 2026-04-03 | 8.22 | 8.25 | 7.90 | 7.94 | 7.94 | qfq | 2,626,231 | 21,101,821 | -3.41% |
| 2026-04-02 | 8.35 | 8.40 | 8.21 | 8.22 | 8.22 | qfq | 2,348,100 | 19,463,205 | -1.91% |
| 2026-04-01 | 8.51 | 8.52 | 8.32 | 8.38 | 8.38 | qfq | 3,262,120 | 27,426,053 | -0.48% |
| 2026-03-31 | 8.55 | 8.65 | 8.42 | 8.42 | 8.42 | qfq | 2,624,100 | 22,413,443 | -1.64% |
| 2026-03-30 | 8.58 | 8.61 | 8.45 | 8.56 | 8.56 | qfq | 1,589,400 | 13,553,761 | -1.15% |
| 2026-03-27 | 8.47 | 8.66 | 8.46 | 8.66 | 8.66 | qfq | 1,865,500 | 16,033,081 | 0.46% |
| 2026-03-26 | 8.75 | 8.85 | 8.57 | 8.62 | 8.62 | qfq | 2,140,200 | 18,552,107 | -1.60% |
| 2026-03-25 | 8.56 | 8.82 | 8.56 | 8.76 | 8.76 | qfq | 2,676,500 | 23,307,618 | 2.46% |
| 2026-03-24 | 8.57 | 8.60 | 8.23 | 8.55 | 8.55 | qfq | 3,697,600 | 30,966,287 | 1.18% |
| 2026-03-23 | 8.61 | 8.92 | 8.43 | 8.45 | 8.45 | qfq | 3,237,500 | 27,764,025 | -4.74% |
| 2026-03-20 | 8.99 | 9.05 | 8.85 | 8.87 | 8.87 | qfq | 1,806,800 | 16,120,039 | -1.11% |
| 2026-03-19 | 9.07 | 9.08 | 8.96 | 8.97 | 8.97 | qfq | 1,689,186 | 15,225,990 | -1.54% |
| 2026-03-18 | 9.01 | 9.11 | 8.98 | 9.11 | 9.11 | qfq | 1,472,420 | 13,301,445 | 0.89% |
| 2026-03-17 | 9.12 | 9.24 | 9.00 | 9.03 | 9.03 | qfq | 2,102,800 | 19,200,918 | -0.88% |
| 2026-03-16 | 9.00 | 9.11 | 8.98 | 9.11 | 9.11 | qfq | 1,034,500 | 9,336,827 | 1.22% |
| 2026-03-13 | 9.09 | 9.13 | 8.99 | 9.00 | 9.00 | qfq | 1,244,400 | 11,276,230 | -1.21% |
| 2026-03-12 | 9.18 | 9.22 | 9.09 | 9.11 | 9.11 | qfq | 1,446,340 | 13,223,386 | -0.98% |
| 2026-03-11 | 9.28 | 9.28 | 9.15 | 9.20 | 9.20 | qfq | 1,392,700 | 12,791,849 | -0.33% |
| 2026-03-10 | 9.18 | 9.30 | 9.16 | 9.23 | 9.23 | qfq | 1,465,400 | 13,517,239 | 0.98% |
| 2026-03-09 | 8.98 | 9.17 | 8.95 | 9.14 | 9.14 | qfq | 1,665,900 | 15,078,019 | 0.44% |
| 2026-03-06 | 8.99 | 9.12 | 8.91 | 9.10 | 9.10 | qfq | 1,831,800 | 16,610,070 | 1.22% |
| 2026-03-05 | 8.92 | 9.13 | 8.91 | 8.99 | 8.99 | qfq | 3,227,700 | 29,074,876 | 2.51% |
| 2026-03-04 | 8.72 | 8.87 | 8.70 | 8.77 | 8.77 | qfq | 2,842,800 | 25,031,461 | -0.23% |
| 2026-03-03 | 9.12 | 9.17 | 8.75 | 8.79 | 8.79 | qfq | 5,336,500 | 47,644,442 | -3.72% |
| 2026-03-02 | 9.40 | 9.45 | 9.10 | 9.13 | 9.13 | qfq | 4,880,800 | 45,208,034 | -4.00% |
| 2026-02-27 | 9.56 | 9.62 | 9.51 | 9.51 | 9.51 | qfq | 2,474,500 | 23,651,673 | -0.63% |
| 2026-02-26 | 9.79 | 9.79 | 9.55 | 9.57 | 9.57 | qfq | 2,380,100 | 22,982,856 | -0.31% |
| 2026-02-25 | 9.48 | 9.63 | 9.48 | 9.60 | 9.60 | qfq | 2,011,000 | 19,241,469 | 1.37% |
| 2026-02-24 | 9.68 | 9.68 | 9.46 | 9.47 | 9.47 | qfq | 2,645,900 | 25,192,065 | -1.56% |
| 2026-02-13 | 9.71 | 9.82 | 9.62 | 9.62 | 9.62 | qfq | 2,231,100 | 21,685,829 | -1.43% |
| 2026-02-12 | 9.72 | 9.85 | 9.65 | 9.76 | 9.76 | qfq | 2,338,900 | 22,837,783 | -0.41% |
| 2026-02-11 | 9.73 | 9.82 | 9.58 | 9.80 | 9.80 | qfq | 3,511,060 | 34,121,458 | 0.62% |
| 2026-02-10 | 9.55 | 9.83 | 9.55 | 9.74 | 9.74 | qfq | 3,365,960 | 32,731,524 | 1.88% |
| 2026-02-09 | 9.48 | 9.57 | 9.41 | 9.56 | 9.56 | qfq | 3,357,000 | 31,918,833 | 1.49% |
| 2026-02-06 | 9.46 | 9.46 | 9.36 | 9.42 | 9.42 | qfq | 1,769,000 | 16,626,813 | -0.63% |
| 2026-02-05 | 9.44 | 9.50 | 9.40 | 9.48 | 9.48 | qfq | 1,756,140 | 16,613,992 | 0.42% |
| 2026-02-04 | 9.40 | 9.48 | 9.38 | 9.44 | 9.44 | qfq | 1,462,200 | 13,763,317 | -0.21% |
| 2026-02-03 | 9.39 | 9.47 | 9.33 | 9.46 | 9.46 | qfq | 1,809,000 | 17,004,503 | 1.50% |
| 2026-02-02 | 9.46 | 9.54 | 9.27 | 9.32 | 9.32 | qfq | 2,843,700 | 26,824,235 | -1.69% |
| 2026-01-30 | 9.38 | 9.49 | 9.35 | 9.48 | 9.48 | qfq | 3,883,800 | 36,552,550 | -0.63% |
| 2026-01-29 | 9.36 | 9.79 | 9.26 | 9.54 | 9.54 | qfq | 5,204,800 | 49,892,692 | 1.81% |
| 2026-01-28 | 9.58 | 9.67 | 9.37 | 9.37 | 9.37 | qfq | 2,939,400 | 27,937,480 | -2.29% |
| 2026-01-27 | 9.66 | 9.75 | 9.48 | 9.59 | 9.59 | qfq | 2,904,800 | 27,805,484 | -0.21% |
| 2026-01-26 | 9.79 | 9.79 | 9.53 | 9.61 | 9.61 | qfq | 3,198,203 | 30,703,162 | -1.33% |
| 2026-01-23 | 9.70 | 9.75 | 9.60 | 9.74 | 9.74 | qfq | 3,026,900 | 29,317,757 | 1.14% |
| 2026-01-22 | 9.45 | 9.72 | 9.44 | 9.63 | 9.63 | qfq | 3,738,563 | 35,889,352 | 1.48% |
| 2026-01-21 | 9.51 | 9.53 | 9.35 | 9.49 | 9.49 | qfq | 3,120,303 | 29,508,350 | -0.32% |
| 2026-01-20 | 9.35 | 9.70 | 9.35 | 9.52 | 9.52 | qfq | 5,383,490 | 51,336,232 | 1.17% |
| 2026-01-19 | 9.38 | 9.53 | 9.34 | 9.41 | 9.41 | qfq | 4,139,000 | 39,036,071 | -0.11% |
| 2026-01-16 | 9.83 | 9.90 | 9.41 | 9.42 | 9.42 | qfq | 10,806,360 | 103,313,269 | -4.85% |
| 2026-01-15 | 9.85 | 10.42 | 9.85 | 9.90 | 9.90 | qfq | 13,824,100 | 139,728,747 | -0.20% |
| 2026-01-14 | 9.48 | 10.08 | 9.48 | 9.92 | 9.92 | qfq | 15,456,300 | 153,200,587 | 3.33% |
| 2026-01-13 | 9.99 | 10.12 | 9.60 | 9.60 | 9.60 | qfq | 15,323,100 | 151,469,782 | -0.41% |
| 2026-01-12 | 9.29 | 9.64 | 9.29 | 9.64 | 9.64 | qfq | 7,123,800 | 67,843,530 | 5.01% |
| 2026-01-09 | 9.20 | 9.22 | 9.09 | 9.18 | 9.18 | qfq | 2,978,500 | 27,227,501 | -0.11% |
| 2026-01-08 | 9.07 | 9.23 | 9.01 | 9.19 | 9.19 | qfq | 3,182,500 | 29,033,323 | 1.55% |
| 2026-01-07 | 9.08 | 9.15 | 9.03 | 9.05 | 9.05 | qfq | 2,444,200 | 22,185,063 | 0.22% |
| 2026-01-06 | 9.03 | 9.04 | 8.95 | 9.03 | 9.03 | qfq | 2,264,292 | 20,385,283 | 0.33% |
| 2026-01-05 | 8.99 | 9.05 | 8.98 | 9.00 | 9.00 | qfq | 2,478,460 | 22,333,843 | -0.66% |
| 2025-12-31 | 9.12 | 9.16 | 9.00 | 9.06 | 9.06 | qfq | 2,199,200 | 19,947,850 | -0.88% |
| 2025-12-30 | 9.25 | 9.30 | 9.04 | 9.14 | 9.14 | qfq | 3,355,364 | 30,795,851 | -0.54% |
| 2025-12-29 | 9.00 | 9.26 | 8.91 | 9.19 | 9.19 | qfq | 3,889,100 | 35,285,982 | 0.66% |
| 2025-12-26 | 8.87 | 9.29 | 8.87 | 9.13 | 9.13 | qfq | 4,588,800 | 41,711,512 | 2.93% |
| 2025-12-25 | 8.76 | 8.94 | 8.75 | 8.87 | 8.87 | qfq | 2,340,400 | 20,755,045 | 1.14% |
| 2025-12-24 | 8.66 | 8.78 | 8.63 | 8.77 | 8.77 | qfq | 2,053,920 | 17,954,382 | 1.27% |
| 2025-12-23 | 8.78 | 8.85 | 8.62 | 8.66 | 8.66 | qfq | 2,210,200 | 19,315,531 | -1.37% |
| 2025-12-22 | 8.77 | 8.85 | 8.70 | 8.78 | 8.78 | qfq | 2,643,300 | 23,224,893 | -0.90% |
| 2025-12-19 | 8.72 | 8.90 | 8.69 | 8.86 | 8.86 | qfq | 2,495,300 | 21,984,981 | 1.84% |
| 2025-12-18 | 8.50 | 8.74 | 8.45 | 8.70 | 8.70 | qfq | 3,101,000 | 26,863,130 | 1.87% |
| 2025-12-17 | 8.42 | 8.55 | 8.29 | 8.54 | 8.54 | qfq | 3,281,400 | 27,576,590 | 0.83% |
| 2025-12-16 | 8.74 | 8.75 | 8.46 | 8.47 | 8.47 | qfq | 3,238,400 | 27,754,177 | -2.87% |
| 2025-12-15 | 8.92 | 8.92 | 8.67 | 8.72 | 8.72 | qfq | 3,868,500 | 33,917,067 | -2.57% |
| 2025-12-12 | 9.04 | 9.12 | 8.95 | 8.95 | 8.95 | qfq | 2,743,800 | 24,770,367 | -0.44% |
| 2025-12-11 | 9.17 | 9.17 | 8.97 | 8.99 | 8.99 | qfq | 3,785,700 | 34,270,570 | -1.86% |
| 2025-12-10 | 9.14 | 9.20 | 9.11 | 9.16 | 9.16 | qfq | 1,703,200 | 15,585,788 | 0.33% |
| 2025-12-09 | 9.32 | 9.38 | 9.11 | 9.13 | 9.13 | qfq | 4,101,200 | 37,749,865 | -2.56% |
| 2025-12-08 | 9.39 | 9.44 | 9.31 | 9.37 | 9.37 | qfq | 3,530,500 | 33,065,202 | 0.00% |
| 2025-12-05 | 9.19 | 9.40 | 9.17 | 9.37 | 9.37 | qfq | 2,440,000 | 22,601,857 | 1.74% |
| 2025-12-04 | 9.28 | 9.32 | 9.18 | 9.21 | 9.21 | qfq | 2,638,700 | 24,351,914 | -0.86% |
| 2025-12-03 | 9.40 | 9.40 | 9.21 | 9.29 | 9.29 | qfq | 2,539,060 | 23,594,330 | -1.28% |
| 2025-12-02 | 9.46 | 9.46 | 9.36 | 9.41 | 9.41 | qfq | 1,949,400 | 18,326,374 | -0.63% |
| 2025-12-01 | 9.53 | 9.59 | 9.41 | 9.47 | 9.47 | qfq | 4,134,900 | 39,279,535 | -0.94% |
| 2025-11-28 | 9.57 | 9.70 | 9.55 | 9.56 | 9.56 | qfq | 2,676,600 | 25,731,995 | -0.21% |
| 2025-11-27 | 9.66 | 9.75 | 9.58 | 9.58 | 9.58 | qfq | 4,008,700 | 38,657,812 | -0.93% |
| 2025-11-26 | 9.76 | 10.09 | 9.63 | 9.67 | 9.67 | qfq | 8,460,100 | 83,288,808 | 0.10% |
| 2025-11-25 | 9.67 | 9.77 | 9.53 | 9.66 | 9.66 | qfq | 5,339,900 | 51,625,170 | 1.05% |
| 2025-11-24 | 9.12 | 9.56 | 9.09 | 9.56 | 9.56 | qfq | 4,653,500 | 43,333,533 | 5.05% |
| 2025-11-21 | 9.42 | 9.54 | 9.09 | 9.10 | 9.10 | qfq | 4,898,334 | 45,350,661 | -3.91% |
| 2025-11-20 | 9.56 | 9.58 | 9.33 | 9.47 | 9.47 | qfq | 3,776,660 | 35,690,749 | -0.73% |
| 2025-11-19 | 9.75 | 9.75 | 9.43 | 9.54 | 9.54 | qfq | 6,110,800 | 58,447,577 | -2.15% |
| 2025-11-18 | 9.66 | 9.78 | 9.62 | 9.75 | 9.75 | qfq | 5,036,939 | 48,810,886 | -0.41% |
| 2025-11-17 | 9.84 | 9.85 | 9.61 | 9.79 | 9.79 | qfq | 4,453,200 | 43,484,119 | -0.20% |
| 2025-11-14 | 9.76 | 9.88 | 9.76 | 9.81 | 9.81 | qfq | 4,012,972 | 39,369,175 | 0.00% |
| 2025-11-13 | 9.87 | 9.87 | 9.74 | 9.81 | 9.81 | qfq | 2,735,592 | 26,814,485 | 0.20% |
| 2025-11-12 | 9.75 | 9.79 | 9.70 | 9.79 | 9.79 | qfq | 2,659,180 | 25,911,884 | 0.41% |
| 2025-11-11 | 9.80 | 9.82 | 9.69 | 9.75 | 9.75 | qfq | 3,365,000 | 32,768,523 | -0.51% |
| 2025-11-10 | 9.51 | 9.80 | 9.51 | 9.80 | 9.80 | qfq | 4,155,480 | 40,213,338 | 2.73% |
| 2025-11-07 | 9.64 | 9.67 | 9.50 | 9.54 | 9.54 | qfq | 2,884,800 | 27,577,844 | -1.04% |
| 2025-11-06 | 9.70 | 9.74 | 9.51 | 9.64 | 9.64 | qfq | 4,294,080 | 41,171,469 | -0.82% |
| 2025-11-05 | 9.74 | 9.82 | 9.69 | 9.72 | 9.72 | qfq | 3,688,200 | 35,990,326 | -0.92% |
| 2025-11-04 | 9.76 | 9.85 | 9.65 | 9.81 | 9.81 | qfq | 5,497,700 | 53,548,367 | 0.72% |
| 2025-11-03 | 9.47 | 9.75 | 9.47 | 9.74 | 9.74 | qfq | 6,209,682 | 59,979,158 | 2.74% |
| 2025-10-31 | 9.20 | 9.55 | 9.10 | 9.48 | 9.48 | qfq | 6,336,320 | 59,571,495 | 2.82% |
| 2025-10-30 | 9.12 | 9.32 | 9.08 | 9.22 | 9.22 | qfq | 4,541,530 | 41,803,722 | 1.10% |
| 2025-10-29 | 9.18 | 9.20 | 9.06 | 9.12 | 9.12 | qfq | 3,950,630 | 35,971,976 | -0.65% |
| 2025-10-28 | 9.21 | 9.25 | 9.17 | 9.18 | 9.18 | qfq | 2,787,300 | 25,639,115 | -0.11% |
| 2025-10-27 | 9.30 | 9.31 | 9.15 | 9.19 | 9.19 | qfq | 3,531,400 | 32,535,867 | -1.50% |
| 2025-10-24 | 9.31 | 9.42 | 9.29 | 9.33 | 9.33 | qfq | 2,940,000 | 27,468,169 | 0.00% |
| 2025-10-23 | 9.36 | 9.38 | 9.22 | 9.33 | 9.33 | qfq | 3,136,000 | 29,084,786 | -0.32% |
| 2025-10-22 | 9.15 | 9.42 | 9.12 | 9.36 | 9.36 | qfq | 6,172,176 | 57,455,198 | 2.07% |
| 2025-10-21 | 9.05 | 9.17 | 9.01 | 9.17 | 9.17 | qfq | 5,190,040 | 47,116,169 | 1.21% |
| 2025-10-20 | 9.06 | 9.15 | 9.03 | 9.06 | 9.06 | qfq | 3,709,180 | 33,671,731 | 0.11% |
| 2025-10-17 | 9.14 | 9.21 | 9.05 | 9.05 | 9.05 | qfq | 3,884,132 | 35,424,740 | -0.98% |
| 2025-10-16 | 9.16 | 9.26 | 9.10 | 9.14 | 9.14 | qfq | 3,324,200 | 30,462,801 | -0.44% |
| 2025-10-15 | 9.08 | 9.21 | 9.04 | 9.18 | 9.18 | qfq | 3,510,576 | 32,025,327 | 1.21% |
| 2025-10-14 | 9.21 | 9.33 | 9.03 | 9.07 | 9.07 | qfq | 5,578,300 | 51,159,419 | -1.41% |
| 2025-10-13 | 9.03 | 9.24 | 9.03 | 9.20 | 9.20 | qfq | 5,489,569 | 50,190,788 | -2.44% |
| 2025-10-10 | 9.50 | 9.53 | 9.42 | 9.43 | 9.43 | qfq | 3,109,140 | 29,430,203 | -0.74% |
| 2025-10-09 | 9.65 | 9.69 | 9.47 | 9.50 | 9.50 | qfq | 4,544,000 | 43,302,806 | -1.66% |
| 2025-09-30 | 9.76 | 9.77 | 9.62 | 9.66 | 9.66 | qfq | 3,782,500 | 36,542,816 | -0.92% |
| 2025-09-29 | 9.73 | 9.81 | 9.60 | 9.75 | 9.75 | qfq | 3,352,680 | 32,560,438 | 0.21% |
| 2025-09-26 | 9.55 | 9.88 | 9.45 | 9.73 | 9.73 | qfq | 5,319,000 | 51,597,282 | 1.88% |
| 2025-09-25 | 9.75 | 9.83 | 9.53 | 9.55 | 9.55 | qfq | 4,840,900 | 46,850,765 | -2.05% |
| 2025-09-24 | 9.65 | 9.76 | 9.58 | 9.75 | 9.75 | qfq | 3,593,600 | 34,903,244 | 0.00% |
| 2025-09-23 | 9.85 | 9.85 | 9.40 | 9.75 | 9.75 | qfq | 7,991,840 | 76,689,232 | -0.91% |
| 2025-09-22 | 10.02 | 10.02 | 9.79 | 9.84 | 9.84 | qfq | 5,074,300 | 49,992,565 | -1.80% |
| 2025-09-19 | 9.99 | 10.07 | 9.94 | 10.02 | 10.02 | qfq | 3,382,588 | 33,821,135 | 0.40% |
| 2025-09-18 | 10.28 | 10.30 | 9.88 | 9.98 | 9.98 | qfq | 7,548,100 | 76,156,310 | -2.73% |
| 2025-09-17 | 10.60 | 10.61 | 10.23 | 10.26 | 10.26 | qfq | 7,515,200 | 78,006,764 | -3.48% |
| 2025-09-16 | 10.50 | 10.78 | 10.46 | 10.63 | 10.63 | qfq | 6,945,987 | 73,685,752 | 1.53% |
| 2025-09-15 | 10.31 | 10.57 | 10.20 | 10.47 | 10.47 | qfq | 7,903,860 | 82,232,156 | 1.55% |
| 2025-09-12 | 10.31 | 10.81 | 10.23 | 10.31 | 10.31 | qfq | 13,817,487 | 144,404,723 | 0.10% |
| 2025-09-11 | 10.29 | 10.30 | 10.26 | 10.30 | 10.30 | qfq | 8,548,227 | 88,028,234 | 4.99% |
| 2025-09-10 | 9.88 | 9.88 | 9.78 | 9.81 | 9.81 | qfq | 5,808,007 | 57,001,195 | -0.81% |
| 2025-09-09 | 9.78 | 10.05 | 9.78 | 9.89 | 9.89 | qfq | 6,661,100 | 66,001,217 | 1.02% |
| 2025-09-08 | 9.81 | 9.84 | 9.76 | 9.79 | 9.79 | qfq | 5,845,000 | 57,200,567 | -0.61% |
| 2025-09-05 | 9.77 | 9.91 | 9.68 | 9.85 | 9.85 | qfq | 5,600,700 | 55,001,983 | 0.10% |
| 2025-09-04 | 9.84 | 10.07 | 9.74 | 9.84 | 9.84 | qfq | 8,328,788 | 82,097,134 | 0.72% |
| 2025-09-03 | 9.95 | 10.01 | 9.62 | 9.77 | 9.77 | qfq | 9,435,100 | 91,847,426 | -1.81% |
| 2025-09-02 | 9.78 | 10.22 | 9.75 | 9.95 | 9.95 | qfq | 14,551,240 | 145,028,223 | 1.53% |
| 2025-09-01 | 9.58 | 9.86 | 9.41 | 9.80 | 9.80 | qfq | 18,942,428 | 181,623,359 | -0.71% |
| 2025-08-29 | 9.88 | 10.22 | 9.86 | 9.87 | 9.87 | qfq | 33,762,639 | 335,326,353 | -4.91% |
| 2025-08-28 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | qfq | 350,900 | 3,642,342 | -5.03% |
| 2025-08-27 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | qfq | 235,600 | 2,575,108 | -5.04% |
| 2025-08-26 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | qfq | 308,700 | 3,553,137 | -5.03% |
| 2025-08-22 | 12.06 | 12.27 | 12.05 | 12.12 | 12.12 | qfq | 8,040,779 | 97,501,601 | 0.50% |
| 2025-08-21 | 11.95 | 12.15 | 11.95 | 12.06 | 12.06 | qfq | 6,731,632 | 81,307,508 | 0.50% |
| 2025-08-20 | 12.00 | 12.02 | 11.88 | 12.00 | 12.00 | qfq | 5,103,600 | 60,911,815 | -0.25% |
| 2025-08-19 | 11.91 | 12.15 | 11.89 | 12.03 | 12.03 | qfq | 6,875,380 | 82,599,873 | 0.25% |
| 2025-08-18 | 11.85 | 12.05 | 11.80 | 12.00 | 12.00 | qfq | 6,340,762 | 75,928,135 | 1.44% |
| 2025-08-15 | 11.79 | 11.85 | 11.71 | 11.83 | 11.83 | qfq | 4,107,640 | 48,446,114 | 0.34% |
| 2025-08-14 | 11.70 | 12.00 | 11.70 | 11.79 | 11.79 | qfq | 7,119,200 | 84,304,716 | -2.40% |
| 2025-08-13 | 11.79 | 12.43 | 11.77 | 12.08 | 12.08 | qfq | 10,712,240 | 129,762,667 | 2.46% |
| 2025-08-12 | 11.98 | 11.98 | 11.71 | 11.79 | 11.79 | qfq | 5,428,329 | 64,118,034 | -1.34% |
| 2025-08-11 | 11.92 | 12.00 | 11.87 | 11.95 | 11.95 | qfq | 3,579,300 | 42,794,750 | 0.25% |
| 2025-08-08 | 12.00 | 12.00 | 11.86 | 11.92 | 11.92 | qfq | 3,162,600 | 37,652,548 | -0.67% |
| 2025-08-07 | 12.09 | 12.12 | 11.98 | 12.00 | 12.00 | qfq | 4,841,200 | 58,185,523 | -0.74% |
| 2025-08-06 | 12.08 | 12.10 | 12.00 | 12.09 | 12.09 | qfq | 2,894,500 | 34,877,692 | 0.08% |
| 2025-08-05 | 12.00 | 12.08 | 11.99 | 12.08 | 12.08 | qfq | 3,159,318 | 37,987,823 | 0.58% |
| 2025-08-04 | 12.01 | 12.03 | 11.86 | 12.01 | 12.01 | qfq | 4,022,000 | 48,069,424 | -0.41% |
| 2025-08-01 | 12.17 | 12.24 | 11.98 | 12.06 | 12.06 | qfq | 7,032,300 | 84,831,971 | -1.47% |
| 2025-07-31 | 12.08 | 12.59 | 12.08 | 12.24 | 12.24 | qfq | 9,678,400 | 119,660,647 | 0.99% |
| 2025-07-30 | 12.14 | 12.18 | 12.02 | 12.12 | 12.12 | qfq | 3,547,700 | 42,908,846 | -0.16% |
| 2025-07-29 | 12.18 | 12.19 | 12.06 | 12.14 | 12.14 | qfq | 3,100,300 | 37,563,715 | -0.33% |
| 2025-07-28 | 12.20 | 12.25 | 12.10 | 12.18 | 12.18 | qfq | 3,198,420 | 38,860,500 | 0.08% |
| 2025-07-25 | 12.30 | 12.38 | 12.16 | 12.17 | 12.17 | qfq | 5,693,600 | 69,675,990 | -1.22% |
| 2025-07-24 | 12.09 | 12.50 | 12.06 | 12.32 | 12.32 | qfq | 8,502,500 | 104,889,528 | 1.65% |
| 2025-07-23 | 12.09 | 12.32 | 11.97 | 12.12 | 12.12 | qfq | 4,760,300 | 57,800,136 | 0.50% |
| 2025-07-22 | 12.18 | 12.18 | 12.00 | 12.06 | 12.06 | qfq | 4,668,640 | 56,211,622 | -0.90% |
| 2025-07-21 | 12.00 | 12.17 | 11.99 | 12.17 | 12.17 | qfq | 3,848,640 | 46,610,342 | 0.66% |
| 2025-07-18 | 12.20 | 12.25 | 12.07 | 12.09 | 12.09 | qfq | 4,523,105 | 54,825,849 | -0.90% |
| 2025-07-17 | 12.10 | 12.25 | 12.02 | 12.20 | 12.20 | qfq | 4,033,720 | 48,990,370 | 0.25% |
| 2025-07-16 | 12.10 | 12.33 | 12.09 | 12.17 | 12.17 | qfq | 5,438,700 | 66,227,877 | -0.08% |
| 2025-07-15 | 12.31 | 12.46 | 12.05 | 12.18 | 12.18 | qfq | 13,730,113 | 167,234,755 | -4.99% |
| 2025-07-14 | 13.00 | 13.52 | 12.79 | 12.82 | 12.82 | qfq | 18,310,860 | 240,171,174 | -1.23% |
| 2025-07-11 | 12.24 | 13.30 | 12.20 | 12.98 | 12.98 | qfq | 17,359,315 | 222,605,376 | 5.10% |
| 2025-07-10 | 12.40 | 12.49 | 12.28 | 12.35 | 12.35 | qfq | 3,749,700 | 46,301,349 | -1.04% |
| 2025-07-09 | 12.42 | 12.61 | 12.34 | 12.48 | 12.48 | qfq | 5,797,428 | 72,365,696 | 0.56% |
| 2025-07-08 | 12.32 | 12.41 | 12.26 | 12.41 | 12.41 | qfq | 3,950,800 | 48,831,511 | 0.40% |
| 2025-07-07 | 12.20 | 12.41 | 12.15 | 12.36 | 12.36 | qfq | 3,899,800 | 48,045,988 | 1.31% |
| 2025-07-04 | 12.35 | 12.37 | 12.15 | 12.20 | 12.20 | qfq | 3,851,600 | 47,162,627 | -1.13% |
| 2025-07-03 | 12.38 | 12.48 | 12.30 | 12.34 | 12.34 | qfq | 3,254,900 | 40,242,672 | -0.24% |
| 2025-07-02 | 12.51 | 12.54 | 12.34 | 12.37 | 12.37 | qfq | 3,769,847 | 46,729,167 | -1.51% |
| 2025-07-01 | 12.79 | 12.85 | 12.39 | 12.56 | 12.56 | qfq | 5,560,900 | 70,153,367 | -1.10% |
| 2025-06-30 | 12.60 | 12.74 | 12.57 | 12.70 | 12.70 | qfq | 4,573,600 | 57,973,507 | 0.79% |
| 2025-06-27 | 12.60 | 12.70 | 12.48 | 12.60 | 12.60 | qfq | 4,737,047 | 59,684,328 | 0.00% |
| 2025-06-26 | 12.54 | 12.78 | 12.43 | 12.60 | 12.60 | qfq | 7,284,000 | 91,840,078 | 0.48% |
| 2025-06-25 | 12.48 | 12.55 | 12.33 | 12.54 | 12.54 | qfq | 5,976,328 | 74,503,780 | 0.64% |
| 2025-06-24 | 12.54 | 12.60 | 12.40 | 12.46 | 12.46 | qfq | 5,871,993 | 73,365,991 | 0.24% |
| 2025-06-23 | 12.06 | 12.47 | 11.96 | 12.43 | 12.43 | qfq | 4,628,100 | 57,032,218 | 2.05% |
| 2025-06-20 | 12.47 | 12.52 | 12.18 | 12.18 | 12.18 | qfq | 6,403,400 | 78,727,829 | -2.56% |
| 2025-06-19 | 12.90 | 13.08 | 12.50 | 12.50 | 12.50 | qfq | 11,025,226 | 140,043,640 | -5.87% |
| 2025-06-18 | 13.53 | 13.66 | 13.18 | 13.28 | 13.28 | qfq | 8,447,219 | 112,593,685 | -2.42% |
| 2025-06-17 | 13.60 | 13.67 | 13.44 | 13.61 | 13.61 | qfq | 11,298,627 | 153,015,128 | -1.31% |
| 2025-06-16 | 13.23 | 13.83 | 13.18 | 13.79 | 13.79 | qfq | 17,358,280 | 236,385,731 | 2.76% |
| 2025-06-13 | 13.49 | 13.75 | 13.00 | 13.42 | 13.42 | qfq | 15,359,779 | 205,991,616 | -1.40% |
| 2025-06-12 | 12.89 | 14.29 | 12.86 | 13.61 | 13.61 | qfq | 23,152,026 | 319,291,282 | 4.77% |
| 2025-06-11 | 12.90 | 13.18 | 12.78 | 12.99 | 12.99 | qfq | 6,391,412 | 83,158,117 | 1.01% |
| 2025-06-10 | 13.26 | 13.26 | 12.68 | 12.86 | 12.86 | qfq | 10,925,800 | 141,425,153 | -3.31% |
| 2025-06-09 | 13.02 | 13.45 | 12.89 | 13.30 | 13.30 | qfq | 11,150,134 | 147,068,456 | 2.15% |
| 2025-06-06 | 12.94 | 13.20 | 12.82 | 13.02 | 13.02 | qfq | 6,829,981 | 88,771,834 | 0.70% |
| 2025-06-05 | 13.17 | 13.19 | 12.85 | 12.93 | 12.93 | qfq | 8,595,420 | 111,779,400 | -1.67% |
| 2025-06-04 | 13.16 | 13.25 | 12.96 | 13.15 | 13.15 | qfq | 7,591,519 | 99,533,122 | -0.90% |
| 2025-06-03 | 13.29 | 13.40 | 12.90 | 13.27 | 13.27 | qfq | 10,774,569 | 141,401,484 | 0.91% |
| 2025-05-30 | 13.41 | 13.62 | 13.04 | 13.15 | 13.15 | qfq | 13,551,631 | 179,641,614 | -3.73% |
| 2025-05-29 | 13.30 | 13.80 | 12.90 | 13.66 | 13.66 | qfq | 21,898,100 | 293,107,560 | 2.17% |
| 2025-05-28 | 12.62 | 13.61 | 12.55 | 13.37 | 13.37 | qfq | 26,530,700 | 349,157,620 | 6.70% |
| 2025-05-27 | 12.18 | 12.66 | 12.12 | 12.53 | 12.53 | qfq | 12,541,700 | 156,654,030 | 2.45% |
| 2025-05-26 | 12.02 | 12.47 | 12.01 | 12.23 | 12.23 | qfq | 8,980,991 | 110,167,938 | 0.74% |
| 2025-05-23 | 11.92 | 12.76 | 11.76 | 12.14 | 12.14 | qfq | 14,735,500 | 180,982,590 | 2.36% |
| 2025-05-22 | 12.02 | 12.14 | 11.82 | 11.86 | 11.86 | qfq | 4,511,200 | 53,974,565 | -1.25% |
| 2025-05-21 | 12.31 | 12.32 | 11.96 | 12.01 | 12.01 | qfq | 5,172,400 | 62,384,782 | -1.80% |
| 2025-05-20 | 11.95 | 12.25 | 11.84 | 12.23 | 12.23 | qfq | 7,690,300 | 93,080,925 | 2.34% |
| 2025-05-19 | 11.88 | 11.99 | 11.66 | 11.95 | 11.95 | qfq | 4,780,000 | 56,621,051 | 0.59% |
| 2025-05-16 | 11.72 | 12.10 | 11.60 | 11.88 | 11.88 | qfq | 6,191,900 | 73,863,194 | 1.45% |
| 2025-05-15 | 11.88 | 11.94 | 11.71 | 11.71 | 11.71 | qfq | 2,922,200 | 34,356,672 | -1.43% |
| 2025-05-14 | 11.96 | 11.96 | 11.77 | 11.88 | 11.88 | qfq | 3,302,000 | 39,183,501 | -0.17% |
| 2025-05-13 | 12.00 | 12.16 | 11.85 | 11.90 | 11.90 | qfq | 5,051,200 | 60,549,435 | -0.08% |
| 2025-05-12 | 12.15 | 12.17 | 11.78 | 11.91 | 11.91 | qfq | 3,963,200 | 47,072,912 | 1.10% |
| 2025-05-09 | 12.09 | 12.19 | 11.78 | 11.78 | 11.78 | qfq | 4,987,200 | 59,283,904 | -2.97% |
| 2025-05-08 | 11.75 | 12.19 | 11.75 | 12.14 | 12.14 | qfq | 5,640,000 | 67,994,384 | 2.45% |
| 2025-05-07 | 11.95 | 12.03 | 11.71 | 11.85 | 11.85 | qfq | 5,261,700 | 62,422,397 | -0.17% |
| 2025-05-06 | 11.72 | 11.87 | 11.53 | 11.87 | 11.87 | qfq | 5,135,640 | 60,225,596 | 3.67% |
| 2025-04-30 | 11.26 | 11.50 | 11.20 | 11.45 | 11.45 | qfq | 5,265,483 | 60,082,954 | 2.78% |
| 2025-04-29 | 11.00 | 11.29 | 10.68 | 11.14 | 11.14 | qfq | 5,532,323 | 61,536,351 | 0.54% |
| 2025-04-28 | 11.38 | 11.42 | 11.06 | 11.08 | 11.08 | qfq | 4,360,500 | 48,945,995 | -2.03% |
| 2025-04-25 | 11.28 | 11.47 | 11.27 | 11.31 | 11.31 | qfq | 2,910,700 | 33,081,867 | -0.09% |
| 2025-04-24 | 11.60 | 11.63 | 11.26 | 11.32 | 11.32 | qfq | 4,366,700 | 49,733,116 | -2.67% |
| 2025-04-23 | 11.50 | 11.80 | 11.50 | 11.63 | 11.63 | qfq | 4,757,200 | 55,436,749 | 1.22% |
| 2025-04-22 | 11.65 | 11.72 | 11.48 | 11.49 | 11.49 | qfq | 3,858,900 | 44,524,797 | -0.86% |
| 2025-04-21 | 11.24 | 11.62 | 11.18 | 11.59 | 11.59 | qfq | 4,366,000 | 50,110,260 | 2.57% |
| 2025-04-18 | 11.38 | 11.44 | 11.20 | 11.30 | 11.30 | qfq | 3,231,400 | 36,468,985 | -0.70% |
| 2025-04-17 | 11.18 | 11.57 | 11.18 | 11.38 | 11.38 | qfq | 4,460,500 | 51,046,723 | 0.53% |
| 2025-04-16 | 11.55 | 11.65 | 11.16 | 11.32 | 11.32 | qfq | 4,885,200 | 55,601,627 | -2.75% |
| 2025-04-15 | 11.57 | 11.89 | 11.51 | 11.64 | 11.64 | qfq | 5,930,100 | 69,223,239 | 0.61% |
| 2025-04-14 | 11.28 | 11.66 | 11.28 | 11.57 | 11.57 | qfq | 6,187,500 | 71,299,812 | 3.30% |
| 2025-04-11 | 11.11 | 11.33 | 11.07 | 11.20 | 11.20 | qfq | 5,096,300 | 57,275,293 | -0.27% |
| 2025-04-10 | 11.12 | 11.39 | 11.11 | 11.23 | 11.23 | qfq | 6,975,400 | 78,660,682 | 2.93% |
| 2025-04-09 | 10.41 | 10.98 | 9.57 | 10.91 | 10.91 | qfq | 9,827,500 | 101,776,273 | 2.73% |
| 2025-04-08 | 10.55 | 11.07 | 10.41 | 10.62 | 10.62 | qfq | 7,935,837 | 84,586,659 | -4.15% |
| 2025-04-07 | 11.08 | 11.48 | 11.08 | 11.08 | 11.08 | qfq | 5,469,400 | 60,814,941 | -9.99% |
| 2025-04-03 | 12.41 | 12.53 | 12.20 | 12.31 | 12.31 | qfq | 3,671,797 | 45,405,283 | -1.68% |
| 2025-04-02 | 12.49 | 12.72 | 12.45 | 12.52 | 12.52 | qfq | 2,591,300 | 32,511,688 | 0.24% |
| 2025-04-01 | 12.61 | 12.73 | 12.45 | 12.49 | 12.49 | qfq | 4,143,800 | 52,193,216 | -0.87% |
| 2025-03-31 | 12.83 | 12.85 | 12.42 | 12.60 | 12.60 | qfq | 5,404,200 | 67,875,857 | -1.95% |
| 2025-03-28 | 13.04 | 13.05 | 12.76 | 12.85 | 12.85 | qfq | 3,714,240 | 47,837,241 | -1.00% |
| 2025-03-27 | 12.83 | 13.16 | 12.67 | 12.98 | 12.98 | qfq | 4,797,653 | 61,952,024 | 0.62% |
| 2025-03-26 | 12.70 | 12.98 | 12.65 | 12.90 | 12.90 | qfq | 4,223,853 | 54,266,339 | 0.78% |
| 2025-03-25 | 13.08 | 13.08 | 12.77 | 12.80 | 12.80 | qfq | 6,136,047 | 78,875,990 | -2.29% |
| 2025-03-24 | 13.59 | 13.60 | 12.82 | 13.10 | 13.10 | qfq | 11,445,000 | 150,074,029 | -3.53% |
| 2025-03-21 | 13.99 | 14.02 | 13.58 | 13.58 | 13.58 | qfq | 11,771,100 | 162,019,698 | -3.96% |
| 2025-03-20 | 14.00 | 15.18 | 14.00 | 14.14 | 14.14 | qfq | 17,705,100 | 257,025,080 | 1.14% |
| 2025-03-19 | 14.31 | 14.35 | 13.95 | 13.98 | 13.98 | qfq | 11,390,400 | 160,429,341 | -3.45% |
| 2025-03-18 | 14.18 | 14.60 | 14.12 | 14.48 | 14.48 | qfq | 17,083,590 | 246,208,557 | 2.12% |
| 2025-03-17 | 13.73 | 14.46 | 13.73 | 14.18 | 14.18 | qfq | 15,439,100 | 218,933,724 | 3.43% |
| 2025-03-14 | 13.62 | 13.75 | 13.42 | 13.71 | 13.71 | qfq | 7,528,899 | 102,716,093 | 0.66% |
| 2025-03-13 | 13.85 | 13.98 | 13.40 | 13.62 | 13.62 | qfq | 11,522,300 | 156,824,169 | -2.58% |
| 2025-03-12 | 13.81 | 14.21 | 13.75 | 13.98 | 13.98 | qfq | 10,930,800 | 153,818,625 | 1.60% |
| 2025-03-11 | 13.66 | 13.85 | 13.60 | 13.76 | 13.76 | qfq | 5,898,684 | 80,920,626 | -0.51% |
| 2025-03-10 | 13.85 | 13.90 | 13.66 | 13.83 | 13.83 | qfq | 8,041,600 | 110,640,571 | -0.65% |
| 2025-03-07 | 14.21 | 14.47 | 13.80 | 13.92 | 13.92 | qfq | 15,194,800 | 214,534,823 | -3.20% |
| 2025-03-06 | 14.01 | 14.50 | 13.91 | 14.38 | 14.38 | qfq | 19,467,884 | 278,111,885 | 3.16% |
| 2025-03-05 | 13.84 | 13.94 | 13.55 | 13.94 | 13.94 | qfq | 10,600,500 | 145,811,289 | 1.01% |
| 2025-03-04 | 13.49 | 13.82 | 13.44 | 13.80 | 13.80 | qfq | 7,705,300 | 105,315,562 | 1.25% |
| 2025-03-03 | 13.57 | 13.91 | 13.40 | 13.63 | 13.63 | qfq | 9,380,000 | 128,328,190 | 0.59% |
| 2025-02-28 | 13.90 | 14.06 | 13.48 | 13.55 | 13.55 | qfq | 12,755,100 | 175,795,436 | -3.42% |
| 2025-02-27 | 14.37 | 14.68 | 13.78 | 14.03 | 14.03 | qfq | 19,424,806 | 275,136,341 | -3.64% |
| 2025-02-26 | 14.60 | 15.07 | 14.48 | 14.56 | 14.56 | qfq | 22,710,550 | 334,790,187 | 1.32% |
| 2025-02-25 | 14.45 | 14.63 | 14.35 | 14.37 | 14.37 | qfq | 17,505,720 | 253,206,007 | -2.58% |
| 2025-02-24 | 14.72 | 15.09 | 14.54 | 14.75 | 14.75 | qfq | 21,492,500 | 317,446,343 | -1.14% |
| 2025-02-21 | 14.96 | 15.07 | 14.41 | 14.92 | 14.92 | qfq | 28,411,087 | 419,590,701 | 0.61% |
| 2025-02-20 | 14.90 | 15.23 | 14.60 | 14.83 | 14.83 | qfq | 31,779,287 | 473,145,081 | -3.20% |
| 2025-02-19 | 15.07 | 15.83 | 14.78 | 15.32 | 15.32 | qfq | 53,131,870 | 802,446,103 | -6.70% |
| 2025-02-18 | 18.38 | 18.60 | 16.42 | 16.42 | 16.42 | qfq | 63,051,622 | 1,088,838,570 | -9.98% |
| 2025-02-17 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | qfq | 2,712,009 | 49,467,044 | 10.01% |
| 2025-02-14 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | qfq | 3,400,249 | 56,376,128 | 10.02% |
| 2025-02-13 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | qfq | 7,773,740 | 117,150,262 | 10.00% |
| 2025-02-12 | 13.44 | 13.74 | 13.35 | 13.70 | 13.70 | qfq | 14,727,257 | 200,291,292 | 1.48% |
| 2025-02-11 | 13.46 | 13.84 | 13.37 | 13.50 | 13.50 | qfq | 17,981,617 | 243,888,275 | -0.74% |
| 2025-02-10 | 13.26 | 13.60 | 13.14 | 13.60 | 13.60 | qfq | 17,529,157 | 234,679,349 | 4.53% |
| 2025-02-07 | 13.10 | 13.23 | 12.80 | 13.01 | 13.01 | qfq | 17,753,000 | 231,404,591 | -0.69% |
| 2025-02-06 | 12.92 | 13.13 | 12.68 | 13.10 | 13.10 | qfq | 14,851,720 | 191,887,048 | 2.10% |
| 2025-02-05 | 12.75 | 12.95 | 12.50 | 12.83 | 12.83 | qfq | 16,610,526 | 212,410,252 | 4.48% |
| 2025-01-27 | 12.97 | 12.99 | 12.22 | 12.28 | 12.28 | qfq | 12,887,091 | 162,392,741 | -0.65% |
| 2025-01-24 | 12.14 | 12.53 | 12.01 | 12.36 | 12.36 | qfq | 10,288,327 | 126,594,520 | 0.73% |
| 2025-01-23 | 12.95 | 12.99 | 12.25 | 12.27 | 12.27 | qfq | 14,024,367 | 176,592,124 | -3.23% |
| 2025-01-22 | 12.81 | 13.10 | 12.51 | 12.68 | 12.68 | qfq | 14,734,780 | 188,504,537 | -1.71% |
| 2025-01-21 | 12.60 | 13.30 | 12.60 | 12.90 | 12.90 | qfq | 23,677,141 | 306,304,292 | 0.62% |
| 2025-01-20 | 12.23 | 12.97 | 11.67 | 12.82 | 12.82 | qfq | 30,512,540 | 377,862,450 | 6.83% |
| 2025-01-17 | 12.55 | 12.55 | 11.93 | 12.00 | 12.00 | qfq | 27,333,127 | 329,845,583 | -6.76% |
| 2025-01-16 | 12.65 | 13.53 | 12.50 | 12.87 | 12.87 | qfq | 42,007,694 | 543,870,128 | -4.24% |
| 2025-01-15 | 13.21 | 14.25 | 13.11 | 13.44 | 13.44 | qfq | 52,928,194 | 722,925,689 | 3.07% |
| 2025-01-14 | 12.50 | 13.04 | 12.44 | 13.04 | 13.04 | qfq | 27,332,000 | 352,148,187 | 10.04% |
| 2025-01-13 | 12.50 | 12.60 | 11.84 | 11.85 | 11.85 | qfq | 19,433,894 | 233,686,735 | -9.95% |
| 2025-01-10 | 14.33 | 14.50 | 13.16 | 13.16 | 13.16 | qfq | 29,423,434 | 397,794,847 | -9.99% |
| 2025-01-09 | 15.40 | 16.15 | 14.57 | 14.62 | 14.62 | qfq | 38,501,953 | 586,849,255 | -2.60% |
| 2025-01-08 | 14.50 | 15.41 | 14.42 | 15.01 | 15.01 | qfq | 32,401,300 | 483,380,647 | 1.15% |
| 2025-01-07 | 13.61 | 15.24 | 13.61 | 14.84 | 14.84 | qfq | 28,125,174 | 406,267,759 | 5.77% |
| 2025-01-06 | 13.45 | 14.81 | 12.87 | 14.03 | 14.03 | qfq | 21,906,288 | 309,146,723 | 4.23% |
| 2025-01-03 | 14.93 | 15.05 | 13.38 | 13.46 | 13.46 | qfq | 25,286,028 | 354,094,870 | -8.87% |
| 2025-01-02 | 14.66 | 15.21 | 14.03 | 14.77 | 14.77 | qfq | 33,232,800 | 487,940,194 | -2.12% |
| 2024-12-31 | 14.63 | 16.15 | 14.33 | 15.09 | 15.09 | qfq | 56,895,136 | 850,178,549 | 2.31% |
| 2024-12-30 | 13.82 | 14.75 | 13.07 | 14.75 | 14.75 | qfq | 46,692,271 | 679,241,889 | 9.99% |
| 2024-12-27 | 13.88 | 13.88 | 13.30 | 13.41 | 13.41 | qfq | 22,281,100 | 302,710,798 | -4.62% |
| 2024-12-26 | 13.53 | 14.06 | 13.53 | 14.06 | 14.06 | qfq | 8,878,100 | 124,631,924 | 10.02% |
| 2024-12-25 | 13.11 | 13.30 | 12.52 | 12.78 | 12.78 | qfq | 14,871,100 | 191,682,200 | -3.26% |
| 2024-12-24 | 12.90 | 13.24 | 12.60 | 13.21 | 13.21 | qfq | 15,850,221 | 205,876,095 | 1.77% |
| 2024-12-23 | 14.23 | 14.29 | 12.98 | 12.98 | 12.98 | qfq | 26,125,300 | 349,694,225 | -9.99% |
| 2024-12-20 | 13.99 | 14.46 | 13.88 | 14.42 | 14.42 | qfq | 21,390,080 | 303,522,054 | 2.78% |
| 2024-12-19 | 14.09 | 14.42 | 13.70 | 14.03 | 14.03 | qfq | 20,155,500 | 281,675,728 | -2.09% |
| 2024-12-18 | 14.15 | 14.55 | 14.00 | 14.33 | 14.33 | qfq | 20,356,500 | 291,472,542 | 1.13% |
| 2024-12-17 | 15.01 | 15.29 | 13.98 | 14.17 | 14.17 | qfq | 31,930,484 | 461,755,113 | -6.59% |
| 2024-12-16 | 15.50 | 16.12 | 14.95 | 15.17 | 15.17 | qfq | 37,960,981 | 588,258,858 | -3.50% |
| 2024-12-13 | 14.89 | 16.48 | 14.88 | 15.72 | 15.72 | qfq | 54,405,061 | 854,335,957 | 1.29% |
| 2024-12-12 | 16.00 | 17.40 | 15.25 | 15.52 | 15.52 | qfq | 70,942,334 | 1,147,290,964 | -6.17% |
| 2024-12-11 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | qfq | 10,084,600 | 166,799,284 | -10.01% |
| 2024-12-10 | 18.38 | 18.38 | 17.45 | 18.38 | 18.38 | qfq | 83,303,711 | 1,520,708,349 | 9.99% |
| 2024-12-09 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | qfq | 1,954,100 | 32,653,011 | 10.01% |
| 2024-12-06 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | qfq | 3,950,601 | 60,009,629 | 9.99% |
| 2024-12-05 | 13.00 | 13.81 | 12.83 | 13.81 | 13.81 | qfq | 14,155,380 | 194,035,225 | 10.04% |
| 2024-12-04 | 13.24 | 13.54 | 12.47 | 12.55 | 12.55 | qfq | 19,455,930 | 250,359,425 | -5.21% |
| 2024-12-03 | 13.60 | 13.64 | 13.13 | 13.24 | 13.24 | qfq | 18,653,800 | 248,656,342 | -2.72% |
| 2024-12-02 | 12.97 | 14.09 | 12.90 | 13.61 | 13.61 | qfq | 24,398,600 | 329,109,223 | 4.45% |
| 2024-11-29 | 12.75 | 13.45 | 12.60 | 13.03 | 13.03 | qfq | 20,323,600 | 264,241,370 | 1.64% |
| 2024-11-28 | 13.05 | 13.56 | 12.75 | 12.82 | 12.82 | qfq | 21,555,916 | 281,933,988 | -2.73% |
| 2024-11-27 | 12.72 | 13.45 | 12.55 | 13.18 | 13.18 | qfq | 23,746,979 | 307,855,326 | 0.23% |
| 2024-11-26 | 13.39 | 13.81 | 12.65 | 13.15 | 13.15 | qfq | 39,840,280 | 524,245,286 | -5.26% |
| 2024-11-25 | 12.51 | 13.88 | 11.78 | 13.88 | 13.88 | qfq | 49,935,393 | 666,788,143 | 9.98% |
| 2024-11-22 | 13.36 | 13.47 | 12.58 | 12.62 | 12.62 | qfq | 29,345,426 | 381,578,731 | -7.55% |
| 2024-11-21 | 13.46 | 14.85 | 13.10 | 13.65 | 13.65 | qfq | 49,344,177 | 689,287,688 | -0.58% |
| 2024-11-20 | 11.98 | 13.73 | 11.80 | 13.73 | 13.73 | qfq | 41,160,371 | 541,196,144 | 10.02% |
| 2024-11-19 | 13.14 | 13.23 | 12.04 | 12.48 | 12.48 | qfq | 30,485,972 | 377,303,408 | -6.73% |
| 2024-11-18 | 13.42 | 13.90 | 12.74 | 13.38 | 13.38 | qfq | 27,443,572 | 368,023,719 | -0.37% |
| 2024-11-15 | 13.46 | 13.98 | 13.30 | 13.43 | 13.43 | qfq | 26,009,745 | 353,881,565 | 1.51% |
| 2024-11-14 | 13.20 | 13.96 | 13.20 | 13.23 | 13.23 | qfq | 25,016,584 | 338,419,868 | -3.78% |
| 2024-11-13 | 12.74 | 14.00 | 12.74 | 13.75 | 13.75 | qfq | 34,366,870 | 463,206,372 | 7.59% |
| 2024-11-12 | 12.42 | 13.24 | 12.18 | 12.78 | 12.78 | qfq | 28,630,200 | 365,452,114 | 3.99% |
| 2024-11-11 | 11.90 | 12.46 | 11.87 | 12.29 | 12.29 | qfq | 23,586,298 | 287,445,464 | 4.60% |
| 2024-11-08 | 11.88 | 12.00 | 11.56 | 11.75 | 11.75 | qfq | 22,607,297 | 265,755,364 | 0.09% |
| 2024-11-07 | 11.70 | 11.86 | 11.55 | 11.74 | 11.74 | qfq | 17,443,720 | 204,070,774 | 2.00% |
| 2024-11-06 | 11.49 | 11.78 | 11.31 | 11.51 | 11.51 | qfq | 20,277,220 | 233,443,771 | 1.32% |
| 2024-11-05 | 11.08 | 11.44 | 11.01 | 11.36 | 11.36 | qfq | 20,992,435 | 236,714,247 | 1.97% |
| 2024-11-04 | 10.85 | 11.42 | 10.38 | 11.14 | 11.14 | qfq | 19,902,660 | 219,045,383 | 3.63% |
| 2024-11-01 | 11.04 | 11.11 | 10.30 | 10.75 | 10.75 | qfq | 24,000,910 | 257,503,697 | -3.93% |
| 2024-10-31 | 11.22 | 11.53 | 10.82 | 11.19 | 11.19 | qfq | 33,260,577 | 368,249,658 | -1.67% |
| 2024-10-30 | 10.70 | 11.98 | 10.70 | 11.38 | 11.38 | qfq | 42,217,331 | 488,043,405 | 4.50% |
| 2024-10-29 | 11.46 | 11.75 | 10.86 | 10.89 | 10.89 | qfq | 16,147,141 | 179,354,720 | -3.88% |
| 2024-10-28 | 10.93 | 11.80 | 10.88 | 11.33 | 11.33 | qfq | 24,628,779 | 280,507,000 | 4.14% |
| 2024-10-25 | 10.45 | 10.98 | 10.45 | 10.88 | 10.88 | qfq | 15,983,600 | 172,667,381 | 4.11% |
| 2024-10-24 | 10.32 | 10.68 | 10.29 | 10.45 | 10.45 | qfq | 16,633,412 | 173,894,832 | -2.52% |
| 2024-10-23 | 11.60 | 11.88 | 10.70 | 10.72 | 10.72 | qfq | 30,813,376 | 345,441,720 | -4.03% |
| 2024-10-22 | 10.78 | 11.50 | 10.66 | 11.17 | 11.17 | qfq | 34,692,604 | 387,196,228 | 3.14% |
| 2024-10-21 | 10.50 | 11.00 | 10.45 | 10.83 | 10.83 | qfq | 30,380,963 | 327,978,440 | 0.00% |
| 2024-10-18 | 10.79 | 11.06 | 10.40 | 10.83 | 10.83 | qfq | 44,046,997 | 471,423,138 | -0.64% |
| 2024-10-17 | 9.91 | 10.90 | 9.91 | 10.90 | 10.90 | qfq | 44,454,932 | 475,357,687 | 9.99% |
| 2024-10-16 | 9.63 | 10.16 | 9.55 | 9.91 | 9.91 | qfq | 11,622,400 | 114,730,986 | -0.40% |
| 2024-10-15 | 9.67 | 10.50 | 9.45 | 9.95 | 9.95 | qfq | 19,368,149 | 191,857,506 | -2.26% |
| 2024-10-14 | 9.92 | 10.34 | 9.72 | 10.18 | 10.18 | qfq | 13,515,968 | 135,530,799 | 3.56% |
| 2024-10-11 | 9.76 | 10.10 | 9.73 | 9.83 | 9.83 | qfq | 12,397,969 | 122,737,527 | 0.82% |
| 2024-10-10 | 9.87 | 10.20 | 9.54 | 9.75 | 9.75 | qfq | 13,977,818 | 137,154,481 | -2.89% |
| 2024-10-09 | 10.70 | 10.70 | 10.04 | 10.04 | 10.04 | qfq | 22,595,421 | 231,872,014 | -10.04% |
| 2024-10-08 | 11.58 | 11.58 | 10.15 | 11.16 | 11.16 | qfq | 40,380,540 | 441,009,775 | 5.98% |
| 2024-09-30 | 10.09 | 10.58 | 9.74 | 10.53 | 10.53 | qfq | 40,976,240 | 418,449,786 | 8.11% |
| 2024-09-27 | 9.49 | 9.83 | 9.40 | 9.74 | 9.74 | qfq | 22,354,740 | 214,620,002 | 2.85% |
| 2024-09-26 | 9.21 | 9.50 | 9.12 | 9.47 | 9.47 | qfq | 29,170,310 | 273,387,635 | -0.21% |
| 2024-09-25 | 9.10 | 9.87 | 9.03 | 9.49 | 9.49 | qfq | 45,483,710 | 433,799,372 | 5.80% |
| 2024-09-24 | 8.83 | 9.00 | 8.52 | 8.97 | 8.97 | qfq | 21,622,940 | 190,545,292 | 1.93% |
| 2024-09-23 | 8.85 | 8.98 | 8.77 | 8.80 | 8.80 | qfq | 15,716,900 | 139,259,303 | -1.23% |
| 2024-09-20 | 8.95 | 9.18 | 8.85 | 8.91 | 8.91 | qfq | 19,697,500 | 176,233,111 | -1.76% |
| 2024-09-19 | 8.79 | 9.20 | 8.51 | 9.07 | 9.07 | qfq | 31,952,500 | 284,324,213 | 2.14% |
| 2024-09-18 | 8.76 | 9.25 | 8.58 | 8.88 | 8.88 | qfq | 29,040,510 | 256,764,653 | -1.11% |
| 2024-09-13 | 9.73 | 10.12 | 8.96 | 8.98 | 8.98 | qfq | 45,046,310 | 425,232,951 | -9.84% |
| 2024-09-12 | 9.53 | 9.96 | 9.37 | 9.96 | 9.96 | qfq | 15,265,089 | 149,463,870 | 10.06% |
| 2024-09-11 | 8.24 | 9.05 | 8.10 | 9.05 | 9.05 | qfq | 14,052,500 | 124,116,403 | 9.96% |
| 2024-09-10 | 8.13 | 8.25 | 8.01 | 8.23 | 8.23 | qfq | 4,624,100 | 37,649,794 | 1.23% |
| 2024-09-09 | 8.00 | 8.18 | 7.93 | 8.13 | 8.13 | qfq | 4,918,700 | 39,762,445 | 0.25% |
| 2024-09-06 | 8.26 | 8.34 | 8.07 | 8.11 | 8.11 | qfq | 7,381,100 | 60,542,027 | -1.82% |
| 2024-09-05 | 8.08 | 8.29 | 8.05 | 8.26 | 8.26 | qfq | 10,618,500 | 87,064,240 | 2.35% |
| 2024-09-04 | 8.18 | 8.24 | 8.03 | 8.07 | 8.07 | qfq | 9,585,000 | 77,739,448 | -2.30% |
| 2024-09-03 | 7.98 | 8.72 | 7.98 | 8.26 | 8.26 | qfq | 15,043,300 | 124,968,197 | 4.16% |
| 2024-09-02 | 8.06 | 8.19 | 7.92 | 7.93 | 7.93 | qfq | 7,315,200 | 58,890,736 | -1.12% |
| 2024-08-30 | 7.75 | 8.12 | 7.70 | 8.02 | 8.02 | qfq | 10,424,720 | 83,347,614 | 3.48% |
| 2024-08-29 | 7.65 | 7.77 | 7.57 | 7.75 | 7.75 | qfq | 5,578,501 | 42,814,897 | 0.13% |
| 2024-08-28 | 7.75 | 7.85 | 7.56 | 7.74 | 7.74 | qfq | 7,063,701 | 54,616,899 | 1.71% |
| 2024-08-27 | 7.84 | 7.86 | 7.58 | 7.61 | 7.61 | qfq | 5,504,520 | 42,210,554 | -2.93% |
| 2024-08-26 | 7.98 | 8.02 | 7.76 | 7.84 | 7.84 | qfq | 5,599,000 | 44,086,297 | -1.01% |
| 2024-08-23 | 7.86 | 7.94 | 7.68 | 7.92 | 7.92 | qfq | 8,365,700 | 65,539,939 | 0.76% |
| 2024-08-22 | 8.21 | 8.37 | 7.86 | 7.86 | 7.86 | qfq | 13,960,100 | 112,996,384 | -5.53% |
| 2024-08-21 | 8.18 | 8.59 | 8.12 | 8.32 | 8.32 | qfq | 14,988,500 | 125,453,614 | 0.24% |
| 2024-08-20 | 8.21 | 8.81 | 8.04 | 8.30 | 8.30 | qfq | 17,503,600 | 146,021,664 | 2.34% |
| 2024-08-19 | 8.00 | 8.24 | 7.96 | 8.11 | 8.11 | qfq | 6,787,500 | 55,131,316 | 0.50% |
| 2024-08-16 | 8.23 | 8.26 | 8.06 | 8.07 | 8.07 | qfq | 5,220,300 | 42,533,366 | -1.94% |
| 2024-08-15 | 8.08 | 8.35 | 7.97 | 8.23 | 8.23 | qfq | 7,954,800 | 65,308,679 | 1.98% |
| 2024-08-14 | 8.05 | 8.14 | 8.01 | 8.07 | 8.07 | qfq | 3,984,700 | 32,190,185 | 0.62% |
| 2024-08-13 | 7.89 | 8.02 | 7.87 | 8.02 | 8.02 | qfq | 3,555,700 | 28,272,610 | 0.88% |
| 2024-08-12 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | qfq | 4,326,400 | 34,413,018 | -1.24% |
| 2024-08-09 | 8.29 | 8.33 | 8.04 | 8.05 | 8.05 | qfq | 5,803,000 | 47,341,742 | -2.66% |
| 2024-08-08 | 8.26 | 8.34 | 8.08 | 8.27 | 8.27 | qfq | 6,946,300 | 56,988,711 | -0.60% |
| 2024-08-07 | 8.42 | 8.56 | 8.31 | 8.32 | 8.32 | qfq | 6,142,000 | 51,544,416 | -1.19% |
| 2024-08-06 | 8.33 | 8.44 | 8.23 | 8.42 | 8.42 | qfq | 7,516,400 | 62,770,609 | 2.31% |
| 2024-08-05 | 8.42 | 8.67 | 8.20 | 8.23 | 8.23 | qfq | 9,516,900 | 80,310,680 | -3.18% |
| 2024-08-02 | 8.67 | 8.78 | 8.49 | 8.50 | 8.50 | qfq | 8,912,500 | 77,022,563 | -2.19% |
| 2024-08-01 | 8.78 | 8.83 | 8.68 | 8.69 | 8.69 | qfq | 11,387,440 | 99,486,098 | -1.25% |
| 2024-07-31 | 8.40 | 8.90 | 8.36 | 8.80 | 8.80 | qfq | 18,373,840 | 160,689,746 | 3.04% |
| 2024-07-30 | 8.48 | 8.67 | 8.47 | 8.54 | 8.54 | qfq | 10,416,800 | 89,248,603 | -0.58% |
| 2024-07-29 | 8.72 | 8.73 | 8.51 | 8.59 | 8.59 | qfq | 16,233,900 | 139,819,761 | -2.83% |
| 2024-07-26 | 8.42 | 9.13 | 8.34 | 8.84 | 8.84 | qfq | 24,977,740 | 218,382,359 | 3.27% |
| 2024-07-25 | 8.20 | 8.65 | 8.10 | 8.56 | 8.56 | qfq | 17,816,020 | 150,408,731 | 2.15% |
| 2024-07-24 | 8.26 | 8.45 | 8.11 | 8.38 | 8.38 | qfq | 15,635,300 | 129,992,163 | 1.82% |
| 2024-07-23 | 8.26 | 8.38 | 8.18 | 8.23 | 8.23 | qfq | 10,605,200 | 87,882,480 | -0.84% |
| 2024-07-22 | 8.48 | 8.49 | 8.20 | 8.30 | 8.30 | qfq | 16,844,780 | 139,987,029 | -3.15% |
| 2024-07-19 | 7.80 | 8.57 | 7.77 | 8.57 | 8.57 | qfq | 9,988,880 | 84,152,531 | 10.01% |
| 2024-07-18 | 7.90 | 7.90 | 7.58 | 7.79 | 7.79 | qfq | 11,617,100 | 89,539,555 | -2.50% |
| 2024-07-17 | 7.99 | 8.24 | 7.90 | 7.99 | 7.99 | qfq | 11,580,300 | 93,179,970 | 1.01% |
| 2024-07-16 | 8.01 | 8.05 | 7.85 | 7.91 | 7.91 | qfq | 6,725,900 | 53,309,885 | -1.13% |
| 2024-07-15 | 8.22 | 8.26 | 7.95 | 8.00 | 8.00 | qfq | 8,450,000 | 67,820,148 | -1.84% |
| 2024-07-12 | 8.15 | 8.40 | 8.12 | 8.15 | 8.15 | qfq | 10,406,000 | 85,815,272 | -0.37% |
| 2024-07-11 | 8.18 | 8.23 | 7.97 | 8.18 | 8.18 | qfq | 11,713,700 | 95,080,558 | 1.61% |
| 2024-07-10 | 8.31 | 8.34 | 7.93 | 8.05 | 8.05 | qfq | 17,555,800 | 142,730,572 | -6.07% |
| 2024-07-09 | 8.43 | 8.59 | 8.07 | 8.57 | 8.57 | qfq | 17,181,500 | 143,369,883 | 1.78% |
| 2024-07-08 | 8.53 | 9.11 | 8.42 | 8.42 | 8.42 | qfq | 17,248,500 | 149,944,156 | -3.33% |
| 2024-07-05 | 8.49 | 8.84 | 8.15 | 8.71 | 8.71 | qfq | 17,481,200 | 150,058,565 | 2.71% |
| 2024-07-04 | 8.86 | 8.88 | 8.38 | 8.48 | 8.48 | qfq | 17,080,100 | 146,320,205 | -4.72% |
| 2024-07-03 | 9.17 | 9.17 | 8.79 | 8.90 | 8.90 | qfq | 16,397,400 | 146,320,291 | -2.63% |
| 2024-07-02 | 9.40 | 9.58 | 9.07 | 9.14 | 9.14 | qfq | 23,519,000 | 218,470,796 | -2.45% |
| 2024-07-01 | 8.84 | 9.51 | 8.84 | 9.37 | 9.37 | qfq | 31,690,300 | 292,495,784 | 1.08% |
| 2024-06-28 | 10.38 | 10.86 | 9.19 | 9.27 | 9.27 | qfq | 48,756,000 | 484,392,281 | -7.02% |
| 2024-06-27 | 9.70 | 9.97 | 9.36 | 9.97 | 9.97 | qfq | 24,785,800 | 243,048,318 | 10.04% |
| 2024-06-26 | 8.20 | 9.06 | 7.91 | 9.06 | 9.06 | qfq | 19,785,100 | 174,542,224 | 9.95% |
| 2024-06-25 | 8.07 | 8.45 | 7.81 | 8.24 | 8.24 | qfq | 16,287,000 | 132,232,191 | 2.36% |
| 2024-06-24 | 8.33 | 8.46 | 7.91 | 8.05 | 8.05 | qfq | 14,182,700 | 115,227,420 | -4.73% |
| 2024-06-21 | 8.20 | 8.80 | 7.88 | 8.45 | 8.45 | qfq | 18,987,904 | 159,997,399 | 0.48% |
| 2024-06-20 | 9.30 | 9.69 | 8.33 | 8.41 | 8.41 | qfq | 31,159,400 | 278,662,243 | -9.18% |
| 2024-06-19 | 8.30 | 9.26 | 8.29 | 9.26 | 9.26 | qfq | 21,481,030 | 192,630,720 | 9.98% |
| 2024-06-18 | 7.58 | 8.42 | 7.58 | 8.42 | 8.42 | qfq | 5,420,000 | 43,533,511 | 10.07% |
| 2024-06-17 | 7.79 | 7.80 | 7.65 | 7.65 | 7.65 | qfq | 3,222,800 | 24,860,354 | -2.30% |
| 2024-06-14 | 7.97 | 8.02 | 7.77 | 7.83 | 7.83 | qfq | 3,050,400 | 23,905,515 | -0.76% |
| 2024-06-13 | 8.15 | 8.18 | 7.88 | 7.89 | 7.89 | qfq | 3,941,300 | 31,544,718 | -1.13% |
| 2024-06-12 | 7.70 | 7.99 | 7.66 | 7.98 | 7.98 | qfq | 4,958,500 | 39,141,103 | 3.91% |
| 2024-06-11 | 7.44 | 7.72 | 7.41 | 7.68 | 7.68 | qfq | 4,127,700 | 31,355,245 | 0.92% |
| 2024-06-07 | 7.49 | 7.62 | 7.38 | 7.61 | 7.61 | qfq | 5,875,100 | 44,095,865 | 3.12% |
| 2024-06-06 | 7.88 | 7.89 | 7.33 | 7.38 | 7.38 | qfq | 9,065,630 | 68,025,590 | -5.14% |
| 2024-06-05 | 7.84 | 7.91 | 7.75 | 7.78 | 7.78 | qfq | 3,534,100 | 27,662,369 | -1.52% |
| 2024-06-04 | 8.08 | 8.12 | 7.80 | 7.90 | 7.90 | qfq | 5,315,810 | 41,933,441 | -2.71% |
| 2024-06-03 | 8.37 | 8.38 | 8.03 | 8.12 | 8.12 | qfq | 4,555,400 | 37,209,783 | -2.87% |
| 2024-05-31 | 8.32 | 8.41 | 8.24 | 8.36 | 8.36 | qfq | 3,614,700 | 30,097,374 | 0.97% |
| 2024-05-30 | 8.25 | 8.39 | 8.13 | 8.28 | 8.28 | qfq | 3,030,900 | 25,087,402 | -0.60% |
| 2024-05-29 | 8.42 | 8.45 | 8.25 | 8.33 | 8.33 | qfq | 3,180,500 | 26,537,719 | 0.00% |
| 2024-05-28 | 8.57 | 8.57 | 8.30 | 8.33 | 8.33 | qfq | 3,571,500 | 29,886,966 | -2.34% |
| 2024-05-27 | 8.60 | 8.70 | 8.33 | 8.53 | 8.53 | qfq | 4,796,700 | 40,578,765 | -0.35% |
| 2024-05-24 | 8.65 | 8.81 | 8.55 | 8.56 | 8.56 | qfq | 6,757,500 | 58,454,291 | -2.73% |
| 2024-05-23 | 8.97 | 9.30 | 8.73 | 8.80 | 8.80 | qfq | 12,558,900 | 113,207,737 | -2.44% |
| 2024-05-22 | 8.91 | 9.04 | 8.83 | 9.02 | 9.02 | qfq | 5,056,100 | 45,362,694 | 0.67% |
| 2024-05-21 | 8.91 | 9.02 | 8.86 | 8.96 | 8.96 | qfq | 4,781,700 | 42,772,520 | 0.22% |
| 2024-05-20 | 9.05 | 9.10 | 8.88 | 8.94 | 8.94 | qfq | 4,406,700 | 39,584,422 | -0.78% |
| 2024-05-17 | 9.20 | 9.22 | 8.85 | 9.01 | 9.01 | qfq | 4,770,900 | 42,792,799 | 0.22% |
| 2024-05-16 | 8.92 | 9.12 | 8.90 | 8.99 | 8.99 | qfq | 5,781,000 | 52,262,249 | 1.12% |
| 2024-05-15 | 9.07 | 9.16 | 8.86 | 8.89 | 8.89 | qfq | 6,644,900 | 59,663,033 | -2.52% |
| 2024-05-14 | 9.20 | 9.28 | 8.89 | 9.12 | 9.12 | qfq | 7,468,254 | 67,923,643 | 2.36% |
| 2024-05-13 | 9.30 | 9.30 | 8.84 | 8.91 | 8.91 | qfq | 8,605,710 | 77,156,325 | -4.91% |
| 2024-05-10 | 9.78 | 9.87 | 9.33 | 9.37 | 9.37 | qfq | 8,992,100 | 85,458,721 | -3.40% |
| 2024-05-09 | 9.44 | 10.06 | 9.41 | 9.70 | 9.70 | qfq | 13,919,500 | 135,484,343 | 3.85% |
| 2024-05-08 | 9.50 | 9.85 | 9.29 | 9.34 | 9.34 | qfq | 10,635,700 | 100,599,510 | -2.91% |
| 2024-05-07 | 9.42 | 9.75 | 9.42 | 9.62 | 9.62 | qfq | 11,862,350 | 113,759,085 | 3.00% |
| 2024-05-06 | 9.46 | 9.53 | 9.26 | 9.34 | 9.34 | qfq | 9,267,710 | 86,820,469 | -0.11% |
| 2024-04-30 | 9.21 | 9.66 | 9.08 | 9.35 | 9.35 | qfq | 13,125,374 | 121,922,343 | -0.21% |
| 2024-04-29 | 9.18 | 9.44 | 9.01 | 9.37 | 9.37 | qfq | 8,131,100 | 75,896,788 | 4.00% |
| 2024-04-26 | 8.76 | 9.08 | 8.72 | 9.01 | 9.01 | qfq | 7,306,100 | 65,230,561 | 2.85% |
| 2024-04-25 | 8.78 | 8.94 | 8.62 | 8.76 | 8.76 | qfq | 6,229,700 | 54,958,386 | -0.23% |
| 2024-04-24 | 8.53 | 8.79 | 8.46 | 8.78 | 8.78 | qfq | 7,225,800 | 62,764,022 | 2.33% |
| 2024-04-23 | 8.34 | 8.66 | 8.34 | 8.58 | 8.58 | qfq | 8,803,016 | 75,298,543 | 3.50% |
| 2024-04-22 | 8.35 | 8.54 | 8.09 | 8.29 | 8.29 | qfq | 6,456,800 | 53,565,630 | -2.13% |
| 2024-04-19 | 8.64 | 8.79 | 8.40 | 8.47 | 8.47 | qfq | 7,904,506 | 67,247,169 | -2.19% |
| 2024-04-18 | 9.02 | 9.02 | 8.56 | 8.66 | 8.66 | qfq | 13,842,840 | 121,322,019 | -1.70% |
| 2024-04-17 | 7.80 | 8.81 | 7.80 | 8.81 | 8.81 | qfq | 12,486,800 | 107,532,672 | 9.99% |
| 2024-04-16 | 8.88 | 8.88 | 8.01 | 8.01 | 8.01 | qfq | 11,452,640 | 93,339,121 | -10.00% |
| 2024-04-15 | 9.52 | 9.63 | 8.77 | 8.90 | 8.90 | qfq | 14,234,110 | 128,689,576 | -7.96% |
| 2024-04-12 | 9.81 | 9.95 | 9.63 | 9.67 | 9.67 | qfq | 10,838,400 | 105,588,438 | -3.20% |
| 2024-04-11 | 9.45 | 10.13 | 9.44 | 9.99 | 9.99 | qfq | 15,509,140 | 154,497,269 | 4.50% |
| 2024-04-10 | 9.85 | 9.93 | 9.47 | 9.56 | 9.56 | qfq | 8,128,640 | 78,103,883 | -2.85% |
| 2024-04-09 | 9.71 | 9.89 | 9.66 | 9.84 | 9.84 | qfq | 6,610,400 | 64,807,452 | 1.23% |
| 2024-04-08 | 9.96 | 9.96 | 9.61 | 9.72 | 9.72 | qfq | 9,696,516 | 94,614,952 | -2.41% |
| 2024-04-03 | 10.26 | 10.35 | 9.85 | 9.96 | 9.96 | qfq | 14,635,316 | 146,064,910 | -3.86% |
| 2024-04-02 | 10.54 | 10.80 | 10.14 | 10.36 | 10.36 | qfq | 18,272,140 | 190,246,716 | -2.17% |
| 2024-04-01 | 10.23 | 10.62 | 10.18 | 10.59 | 10.59 | qfq | 15,963,400 | 166,196,281 | 3.82% |
| 2024-03-29 | 10.50 | 10.54 | 10.07 | 10.20 | 10.20 | qfq | 17,319,580 | 176,785,212 | -3.32% |
| 2024-03-28 | 10.19 | 10.73 | 10.05 | 10.55 | 10.55 | qfq | 22,515,693 | 235,932,060 | 3.13% |
| 2024-03-27 | 10.93 | 11.56 | 10.14 | 10.23 | 10.23 | qfq | 31,923,029 | 342,349,066 | -7.34% |
| 2024-03-26 | 11.60 | 11.84 | 11.04 | 11.04 | 11.04 | qfq | 42,252,410 | 474,036,965 | -10.02% |
| 2024-03-25 | 13.20 | 13.85 | 12.16 | 12.27 | 12.27 | qfq | 64,044,155 | 840,139,276 | -4.81% |
| 2024-03-22 | 11.80 | 12.89 | 11.80 | 12.89 | 12.89 | qfq | 62,128,455 | 785,577,683 | 9.98% |
| 2024-03-21 | 11.63 | 11.90 | 11.48 | 11.72 | 11.72 | qfq | 23,833,793 | 278,207,413 | 0.60% |
| 2024-03-20 | 11.16 | 11.65 | 11.14 | 11.65 | 11.65 | qfq | 26,173,393 | 301,039,158 | 4.39% |
| 2024-03-19 | 11.27 | 11.45 | 11.12 | 11.16 | 11.16 | qfq | 17,574,100 | 197,572,789 | -0.98% |
| 2024-03-18 | 10.83 | 11.27 | 10.79 | 11.27 | 11.27 | qfq | 21,216,400 | 234,479,501 | 3.78% |
| 2024-03-15 | 11.01 | 11.28 | 10.60 | 10.86 | 10.86 | qfq | 23,011,873 | 248,518,200 | -2.16% |
| 2024-03-14 | 12.00 | 12.01 | 11.10 | 11.10 | 11.10 | qfq | 34,609,170 | 399,034,634 | -9.98% |
| 2024-03-13 | 11.98 | 12.57 | 11.80 | 12.33 | 12.33 | qfq | 38,807,038 | 473,996,942 | 3.53% |
| 2024-03-12 | 12.06 | 12.16 | 11.82 | 11.91 | 11.91 | qfq | 19,841,652 | 238,011,638 | -0.75% |
| 2024-03-11 | 12.05 | 12.11 | 11.80 | 12.00 | 12.00 | qfq | 19,916,000 | 238,255,482 | -2.28% |
| 2024-03-08 | 11.97 | 12.35 | 11.74 | 12.28 | 12.28 | qfq | 32,074,784 | 387,930,280 | -0.24% |
| 2024-03-07 | 11.93 | 12.34 | 11.44 | 12.31 | 12.31 | qfq | 38,610,360 | 463,174,920 | 3.19% |
| 2024-03-06 | 11.60 | 12.20 | 11.40 | 11.93 | 11.93 | qfq | 26,000,987 | 307,667,643 | 0.93% |
| 2024-03-05 | 12.12 | 12.46 | 11.81 | 11.82 | 11.82 | qfq | 38,567,894 | 467,250,502 | -5.74% |
| 2024-03-04 | 12.07 | 12.79 | 11.71 | 12.54 | 12.54 | qfq | 48,367,946 | 592,287,515 | -0.16% |
| 2024-03-01 | 13.20 | 13.48 | 12.56 | 12.56 | 12.56 | qfq | 51,678,797 | 658,239,206 | -9.96% |
| 2024-02-29 | 15.35 | 16.10 | 13.82 | 13.95 | 13.95 | qfq | 74,944,030 | 1,074,296,618 | -9.12% |
| 2024-02-28 | 15.00 | 15.35 | 14.50 | 15.35 | 15.35 | qfq | 33,744,062 | 514,236,513 | 10.04% |
| 2024-02-27 | 13.95 | 13.95 | 12.60 | 13.95 | 13.95 | qfq | 19,268,650 | 265,418,341 | 10.02% |
| 2024-02-26 | 12.28 | 12.68 | 12.00 | 12.68 | 12.68 | qfq | 21,444,204 | 267,963,999 | 9.97% |
| 2024-02-23 | 11.53 | 11.53 | 10.60 | 11.53 | 11.53 | qfq | 29,974,764 | 337,830,566 | 10.02% |
| 2024-02-22 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | qfq | 5,323,381 | 55,789,033 | 9.97% |
| 2024-02-21 | 9.33 | 9.53 | 8.82 | 9.53 | 9.53 | qfq | 16,117,010 | 149,275,409 | 10.05% |
| 2024-02-20 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | qfq | 1,622,000 | 14,046,520 | 10.04% |
| 2024-02-19 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | qfq | 2,809,000 | 22,106,830 | 10.07% |
| 2024-02-08 | 6.59 | 7.30 | 6.23 | 7.15 | 7.15 | qfq | 15,727,915 | 106,180,383 | 3.32% |
| 2024-02-07 | 7.63 | 7.68 | 6.92 | 6.92 | 6.92 | qfq | 17,794,295 | 127,378,501 | -10.01% |
| 2024-02-06 | 7.69 | 7.90 | 7.69 | 7.69 | 7.69 | qfq | 16,504,440 | 127,321,217 | -9.95% |
| 2024-02-05 | 8.54 | 8.76 | 8.54 | 8.54 | 8.54 | qfq | 3,309,400 | 28,300,129 | -10.01% |
| 2024-02-02 | 10.26 | 11.21 | 9.20 | 9.49 | 9.49 | qfq | 22,891,600 | 235,517,135 | -6.87% |
| 2024-02-01 | 10.49 | 10.51 | 9.63 | 10.19 | 10.19 | qfq | 22,167,900 | 224,702,840 | -3.96% |
| 2024-01-31 | 10.90 | 11.68 | 10.42 | 10.61 | 10.61 | qfq | 34,661,800 | 381,557,699 | -3.46% |
| 2024-01-30 | 9.90 | 10.99 | 9.75 | 10.99 | 10.99 | qfq | 17,374,200 | 184,616,832 | 10.01% |
| 2024-01-29 | 10.45 | 10.58 | 9.92 | 9.99 | 9.99 | qfq | 7,809,300 | 79,322,529 | -4.95% |
| 2024-01-26 | 10.60 | 10.87 | 10.44 | 10.51 | 10.51 | qfq | 7,033,100 | 74,590,732 | -0.85% |
| 2024-01-25 | 9.83 | 10.73 | 9.73 | 10.60 | 10.60 | qfq | 12,797,200 | 132,046,284 | 7.51% |
| 2024-01-24 | 9.85 | 9.94 | 9.48 | 9.86 | 9.86 | qfq | 5,963,400 | 57,988,450 | 1.13% |
| 2024-01-23 | 9.78 | 9.96 | 9.53 | 9.75 | 9.75 | qfq | 6,783,700 | 65,778,852 | -0.61% |
| 2024-01-22 | 10.46 | 10.55 | 9.66 | 9.81 | 9.81 | qfq | 8,349,637 | 84,629,369 | -7.37% |
| 2024-01-19 | 10.42 | 10.69 | 10.40 | 10.59 | 10.59 | qfq | 8,021,400 | 84,735,892 | 1.24% |
| 2024-01-18 | 10.35 | 10.55 | 10.15 | 10.46 | 10.46 | qfq | 6,610,633 | 68,259,522 | -0.38% |
| 2024-01-17 | 10.77 | 10.83 | 10.46 | 10.50 | 10.50 | qfq | 4,155,900 | 44,131,752 | -2.78% |
| 2024-01-16 | 11.05 | 11.05 | 10.63 | 10.80 | 10.80 | qfq | 5,339,900 | 57,439,557 | -1.64% |
| 2024-01-15 | 10.90 | 11.06 | 10.86 | 10.98 | 10.98 | qfq | 4,266,900 | 46,891,907 | 0.55% |
| 2024-01-12 | 11.14 | 11.24 | 10.92 | 10.92 | 10.92 | qfq | 5,538,775 | 61,045,942 | -2.24% |
| 2024-01-11 | 10.84 | 11.20 | 10.73 | 11.17 | 11.17 | qfq | 8,113,100 | 89,930,495 | 2.95% |
| 2024-01-10 | 11.13 | 11.17 | 10.81 | 10.85 | 10.85 | qfq | 9,906,875 | 108,425,076 | -3.30% |
| 2024-01-09 | 11.32 | 11.54 | 11.08 | 11.22 | 11.22 | qfq | 9,350,500 | 105,732,465 | -0.88% |
| 2024-01-08 | 11.15 | 11.52 | 11.10 | 11.32 | 11.32 | qfq | 10,993,893 | 124,767,319 | 0.89% |
| 2024-01-05 | 11.52 | 11.52 | 11.15 | 11.22 | 11.22 | qfq | 13,077,091 | 148,020,793 | -2.77% |
| 2024-01-04 | 11.67 | 11.70 | 11.40 | 11.54 | 11.54 | qfq | 9,678,732 | 111,303,024 | -0.94% |
| 2024-01-03 | 11.70 | 11.85 | 11.49 | 11.65 | 11.65 | qfq | 13,458,700 | 156,777,170 | -1.02% |
| 2024-01-02 | 12.16 | 12.19 | 11.73 | 11.77 | 11.77 | qfq | 18,120,427 | 215,449,866 | -2.57% |
| 2023-12-29 | 11.58 | 12.49 | 11.58 | 12.08 | 12.08 | qfq | 29,149,177 | 353,256,668 | 4.23% |
| 2023-12-28 | 11.38 | 11.83 | 11.27 | 11.59 | 11.59 | qfq | 25,489,082 | 294,951,179 | -2.36% |
| 2023-12-27 | 12.50 | 12.63 | 11.87 | 11.87 | 11.87 | qfq | 30,521,792 | 367,107,283 | -10.01% |
| 2023-12-26 | 13.52 | 13.89 | 13.19 | 13.19 | 13.19 | qfq | 38,221,272 | 510,842,954 | -10.03% |
| 2023-12-25 | 15.29 | 15.86 | 14.62 | 14.66 | 14.66 | qfq | 57,633,762 | 884,037,010 | 1.66% |
| 2023-12-22 | 15.55 | 16.35 | 13.92 | 14.42 | 14.42 | qfq | 50,171,963 | 760,946,125 | -6.67% |
| 2023-12-21 | 15.00 | 16.47 | 14.45 | 15.45 | 15.45 | qfq | 63,596,108 | 961,399,631 | -3.80% |
| 2023-12-20 | 14.70 | 16.06 | 14.32 | 16.06 | 16.06 | qfq | 73,242,681 | 1,149,512,244 | 10.00% |
| 2023-12-19 | 14.00 | 15.41 | 13.77 | 14.60 | 14.60 | qfq | 48,249,807 | 702,788,143 | 0.34% |
| 2023-12-18 | 13.34 | 14.55 | 13.07 | 14.55 | 14.55 | qfq | 40,024,705 | 552,464,592 | 9.98% |
| 2023-12-15 | 12.88 | 14.00 | 12.63 | 13.23 | 13.23 | qfq | 27,950,607 | 374,699,348 | 1.93% |
| 2023-12-14 | 13.15 | 13.45 | 12.88 | 12.98 | 12.98 | qfq | 20,229,360 | 266,398,318 | -2.11% |
| 2023-12-13 | 13.31 | 13.71 | 13.20 | 13.26 | 13.26 | qfq | 19,416,832 | 259,339,803 | -2.21% |
| 2023-12-12 | 13.98 | 14.05 | 13.31 | 13.56 | 13.56 | qfq | 33,741,697 | 458,442,664 | -4.78% |
| 2023-12-11 | 14.00 | 14.35 | 13.52 | 14.24 | 14.24 | qfq | 34,340,643 | 475,871,858 | -1.39% |
| 2023-12-08 | 13.03 | 14.44 | 12.87 | 14.44 | 14.44 | qfq | 22,272,934 | 310,491,089 | 9.98% |
| 2023-12-07 | 13.19 | 13.40 | 12.94 | 13.13 | 13.13 | qfq | 14,160,300 | 185,926,199 | 1.47% |
| 2023-12-06 | 12.30 | 13.08 | 12.16 | 12.94 | 12.94 | qfq | 9,634,400 | 122,837,556 | 4.27% |
| 2023-12-05 | 12.70 | 12.77 | 12.35 | 12.41 | 12.41 | qfq | 3,601,200 | 45,203,991 | -2.36% |
| 2023-12-04 | 12.56 | 12.87 | 12.51 | 12.71 | 12.71 | qfq | 4,873,540 | 62,159,957 | 0.87% |
| 2023-12-01 | 12.10 | 12.63 | 12.09 | 12.60 | 12.60 | qfq | 6,662,760 | 83,014,592 | 4.05% |
| 2023-11-30 | 12.22 | 12.26 | 12.00 | 12.11 | 12.11 | qfq | 3,059,100 | 37,109,552 | -0.25% |
| 2023-11-29 | 12.30 | 12.33 | 12.01 | 12.14 | 12.14 | qfq | 4,797,600 | 58,270,378 | -1.54% |
| 2023-11-28 | 12.30 | 12.50 | 12.11 | 12.33 | 12.33 | qfq | 8,914,900 | 109,451,098 | -1.36% |
| 2023-11-27 | 12.20 | 13.18 | 12.10 | 12.50 | 12.50 | qfq | 11,198,099 | 141,328,893 | 2.12% |
| 2023-11-24 | 12.40 | 12.67 | 12.21 | 12.24 | 12.24 | qfq | 5,207,800 | 64,482,122 | -1.29% |
| 2023-11-23 | 12.56 | 12.78 | 12.19 | 12.40 | 12.40 | qfq | 7,357,463 | 91,711,184 | -1.59% |
| 2023-11-22 | 12.63 | 12.93 | 12.54 | 12.60 | 12.60 | qfq | 8,888,100 | 112,949,892 | 1.04% |
| 2023-11-21 | 12.37 | 12.64 | 12.34 | 12.47 | 12.47 | qfq | 5,489,527 | 68,734,981 | 0.81% |
| 2023-11-20 | 12.17 | 12.46 | 12.17 | 12.37 | 12.37 | qfq | 4,655,440 | 57,527,740 | 0.73% |
| 2023-11-17 | 12.35 | 12.50 | 12.13 | 12.28 | 12.28 | qfq | 5,657,580 | 69,609,735 | 1.24% |
| 2023-11-16 | 11.90 | 12.26 | 11.81 | 12.13 | 12.13 | qfq | 4,796,599 | 58,156,243 | 1.93% |
| 2023-11-15 | 11.98 | 12.15 | 11.88 | 11.90 | 11.90 | qfq | 2,395,400 | 28,629,633 | -0.50% |
| 2023-11-14 | 12.00 | 12.06 | 11.91 | 11.96 | 11.96 | qfq | 2,851,400 | 34,136,353 | 0.08% |
| 2023-11-13 | 11.85 | 12.05 | 11.85 | 11.95 | 11.95 | qfq | 3,531,699 | 42,222,417 | 1.01% |
| 2023-11-10 | 11.93 | 11.95 | 11.69 | 11.83 | 11.83 | qfq | 4,567,500 | 53,914,750 | -1.50% |
| 2023-11-09 | 12.18 | 12.26 | 11.97 | 12.01 | 12.01 | qfq | 4,354,540 | 52,570,719 | -1.56% |
| 2023-11-08 | 12.04 | 12.28 | 12.04 | 12.20 | 12.20 | qfq | 4,661,800 | 56,790,959 | 1.16% |
| 2023-11-07 | 11.93 | 12.23 | 11.92 | 12.06 | 12.06 | qfq | 4,911,540 | 59,274,247 | 1.09% |
| 2023-11-06 | 11.67 | 11.99 | 11.67 | 11.93 | 11.93 | qfq | 5,114,560 | 60,825,789 | 2.49% |
| 2023-11-03 | 11.65 | 11.71 | 11.48 | 11.64 | 11.64 | qfq | 4,945,300 | 57,470,407 | -0.26% |
| 2023-11-02 | 11.63 | 11.94 | 11.62 | 11.67 | 11.67 | qfq | 7,519,200 | 88,713,598 | 1.13% |
| 2023-11-01 | 11.42 | 11.85 | 11.29 | 11.54 | 11.54 | qfq | 6,239,550 | 72,247,845 | 0.35% |
| 2023-10-31 | 11.28 | 11.71 | 11.20 | 11.50 | 11.50 | qfq | 7,949,140 | 90,996,373 | 1.68% |
| 2023-10-30 | 10.57 | 11.49 | 10.51 | 11.31 | 11.31 | qfq | 6,999,141 | 77,738,642 | 3.38% |
| 2023-10-27 | 10.90 | 11.01 | 10.75 | 10.94 | 10.94 | qfq | 2,503,080 | 27,248,368 | 0.09% |
| 2023-10-26 | 10.98 | 11.08 | 10.81 | 10.93 | 10.93 | qfq | 2,528,610 | 27,682,395 | -0.82% |
| 2023-10-25 | 10.86 | 11.10 | 10.86 | 11.02 | 11.02 | qfq | 2,682,600 | 29,486,624 | 1.47% |
| 2023-10-24 | 10.42 | 10.87 | 10.42 | 10.86 | 10.86 | qfq | 4,527,070 | 48,630,981 | 4.73% |
| 2023-10-23 | 10.76 | 10.77 | 10.32 | 10.37 | 10.37 | qfq | 3,431,872 | 36,034,525 | -3.62% |
| 2023-10-20 | 10.95 | 11.02 | 10.70 | 10.76 | 10.76 | qfq | 2,935,240 | 31,777,964 | -2.09% |
| 2023-10-19 | 10.96 | 11.15 | 10.89 | 10.99 | 10.99 | qfq | 2,706,600 | 29,874,469 | -0.27% |
| 2023-10-18 | 11.40 | 11.40 | 10.96 | 11.02 | 11.02 | qfq | 3,933,670 | 43,478,727 | -3.33% |
| 2023-10-17 | 11.37 | 11.45 | 11.29 | 11.40 | 11.40 | qfq | 2,278,100 | 25,901,922 | 0.62% |
| 2023-10-16 | 11.44 | 11.46 | 11.26 | 11.33 | 11.33 | qfq | 2,165,556 | 24,531,016 | -0.87% |
| 2023-10-13 | 11.45 | 11.53 | 11.38 | 11.43 | 11.43 | qfq | 1,777,040 | 20,314,289 | -0.61% |
| 2023-10-12 | 11.60 | 11.66 | 11.45 | 11.50 | 11.50 | qfq | 2,515,540 | 28,925,703 | -0.86% |
| 2023-10-11 | 11.48 | 11.69 | 11.38 | 11.60 | 11.60 | qfq | 3,105,340 | 35,971,354 | 0.87% |
| 2023-10-10 | 11.42 | 11.62 | 11.37 | 11.50 | 11.50 | qfq | 3,057,640 | 35,182,409 | 1.32% |
| 2023-10-09 | 11.66 | 11.70 | 11.26 | 11.35 | 11.35 | qfq | 3,943,860 | 45,076,631 | -3.16% |
| 2023-09-28 | 11.62 | 11.74 | 11.62 | 11.72 | 11.72 | qfq | 2,099,100 | 24,557,131 | 1.12% |
| 2023-09-27 | 11.55 | 11.69 | 11.49 | 11.59 | 11.59 | qfq | 2,520,110 | 29,259,763 | 0.09% |
| 2023-09-26 | 11.56 | 11.68 | 11.48 | 11.58 | 11.58 | qfq | 2,681,200 | 31,082,086 | -0.26% |
| 2023-09-25 | 11.80 | 11.97 | 11.55 | 11.61 | 11.61 | qfq | 3,220,300 | 37,639,870 | -1.94% |
| 2023-09-22 | 11.49 | 11.84 | 11.42 | 11.84 | 11.84 | qfq | 3,883,412 | 45,392,588 | 2.96% |
| 2023-09-21 | 11.70 | 11.73 | 11.43 | 11.50 | 11.50 | qfq | 2,595,500 | 30,001,680 | -1.46% |
| 2023-09-20 | 11.73 | 11.81 | 11.67 | 11.67 | 11.67 | qfq | 1,926,600 | 22,609,791 | -0.60% |
| 2023-09-19 | 11.95 | 11.97 | 11.69 | 11.74 | 11.74 | qfq | 3,185,600 | 37,498,327 | -2.09% |
| 2023-09-18 | 11.79 | 12.03 | 11.63 | 11.99 | 11.99 | qfq | 3,386,200 | 40,269,341 | 1.70% |
| 2023-09-15 | 11.75 | 11.86 | 11.72 | 11.79 | 11.79 | qfq | 2,100,600 | 24,747,845 | 0.60% |
| 2023-09-14 | 11.91 | 11.91 | 11.64 | 11.72 | 11.72 | qfq | 3,279,918 | 38,559,369 | -1.51% |
| 2023-09-13 | 12.26 | 12.26 | 11.84 | 11.90 | 11.90 | qfq | 6,969,600 | 83,441,727 | -2.94% |
| 2023-09-12 | 12.50 | 12.53 | 12.23 | 12.26 | 12.26 | qfq | 4,697,634 | 57,756,691 | -2.15% |
| 2023-09-11 | 12.40 | 12.66 | 12.27 | 12.53 | 12.53 | qfq | 4,093,200 | 51,057,089 | 2.29% |
| 2023-09-08 | 12.40 | 12.47 | 12.21 | 12.25 | 12.25 | qfq | 3,800,420 | 46,651,769 | -1.53% |
| 2023-09-07 | 12.58 | 12.70 | 12.42 | 12.44 | 12.44 | qfq | 3,494,700 | 43,873,288 | -1.35% |
| 2023-09-06 | 12.68 | 12.70 | 12.53 | 12.61 | 12.61 | qfq | 3,335,000 | 42,062,295 | -0.86% |
| 2023-09-05 | 12.85 | 12.88 | 12.70 | 12.72 | 12.72 | qfq | 3,280,616 | 41,885,264 | -1.47% |
| 2023-09-04 | 12.86 | 12.97 | 12.74 | 12.91 | 12.91 | qfq | 4,723,916 | 60,631,250 | 0.78% |
| 2023-09-01 | 12.70 | 12.96 | 12.66 | 12.81 | 12.81 | qfq | 5,066,716 | 64,777,727 | -0.16% |
| 2023-08-31 | 12.79 | 12.87 | 12.60 | 12.83 | 12.83 | qfq | 4,838,900 | 61,664,470 | -0.23% |
| 2023-08-30 | 12.64 | 12.94 | 12.60 | 12.86 | 12.86 | qfq | 6,785,900 | 86,919,535 | 1.18% |
| 2023-08-29 | 12.17 | 12.78 | 12.08 | 12.71 | 12.71 | qfq | 7,112,900 | 89,336,878 | 4.35% |
| 2023-08-28 | 12.63 | 12.73 | 12.13 | 12.18 | 12.18 | qfq | 5,728,600 | 70,836,210 | 0.41% |
| 2023-08-25 | 12.54 | 12.67 | 12.09 | 12.13 | 12.13 | qfq | 6,821,900 | 84,173,943 | -4.79% |
| 2023-08-24 | 12.68 | 12.94 | 12.40 | 12.74 | 12.74 | qfq | 8,715,618 | 111,146,801 | 1.03% |
| 2023-08-23 | 12.21 | 13.17 | 12.15 | 12.61 | 12.61 | qfq | 12,004,618 | 153,384,614 | 2.52% |
| 2023-08-22 | 12.18 | 12.31 | 11.91 | 12.30 | 12.30 | qfq | 4,231,800 | 51,465,743 | 1.32% |
| 2023-08-21 | 12.12 | 12.39 | 12.12 | 12.14 | 12.14 | qfq | 3,128,600 | 38,278,846 | -0.57% |
| 2023-08-18 | 12.44 | 12.88 | 12.21 | 12.21 | 12.21 | qfq | 5,163,516 | 64,360,731 | -2.55% |
| 2023-08-17 | 12.50 | 12.58 | 12.13 | 12.53 | 12.53 | qfq | 7,101,500 | 87,916,108 | -1.80% |
| 2023-08-16 | 12.99 | 13.20 | 12.72 | 12.76 | 12.76 | qfq | 6,199,311 | 79,901,957 | 0.39% |
| 2023-08-15 | 12.85 | 12.91 | 12.62 | 12.71 | 12.71 | qfq | 2,663,972 | 33,894,376 | -1.24% |
| 2023-08-14 | 12.60 | 12.88 | 12.57 | 12.87 | 12.87 | qfq | 2,685,737 | 34,163,585 | 1.26% |
| 2023-08-11 | 12.91 | 12.97 | 12.68 | 12.71 | 12.71 | qfq | 2,836,000 | 36,328,275 | -1.55% |
| 2023-08-10 | 12.80 | 13.01 | 12.76 | 12.91 | 12.91 | qfq | 2,582,100 | 33,361,824 | 0.86% |
| 2023-08-09 | 13.03 | 13.11 | 12.78 | 12.80 | 12.80 | qfq | 3,308,216 | 42,765,305 | -1.77% |
| 2023-08-08 | 13.14 | 13.20 | 13.00 | 13.03 | 13.03 | qfq | 3,708,118 | 48,568,272 | -0.53% |
| 2023-08-07 | 12.95 | 13.15 | 12.93 | 13.10 | 13.10 | qfq | 4,770,400 | 62,371,789 | 0.61% |
| 2023-08-04 | 12.75 | 13.05 | 12.74 | 13.02 | 13.02 | qfq | 6,339,900 | 82,171,647 | 1.96% |
| 2023-08-03 | 12.70 | 12.78 | 12.63 | 12.77 | 12.77 | qfq | 2,699,300 | 34,318,149 | 0.24% |
| 2023-08-02 | 12.83 | 12.83 | 12.67 | 12.74 | 12.74 | qfq | 3,561,620 | 45,375,391 | -0.86% |
| 2023-08-01 | 12.92 | 12.92 | 12.77 | 12.85 | 12.85 | qfq | 2,604,900 | 33,433,670 | -0.54% |
| 2023-07-31 | 12.65 | 12.95 | 12.61 | 12.92 | 12.92 | qfq | 5,068,916 | 65,071,561 | 2.13% |
| 2023-07-28 | 12.75 | 12.79 | 12.43 | 12.65 | 12.65 | qfq | 5,838,600 | 73,593,971 | -1.02% |
| 2023-07-27 | 12.88 | 12.94 | 12.76 | 12.78 | 12.78 | qfq | 3,103,700 | 39,831,693 | -0.78% |
| 2023-07-26 | 13.02 | 13.03 | 12.85 | 12.88 | 12.88 | qfq | 3,531,200 | 45,529,577 | -1.08% |
| 2023-07-25 | 12.90 | 13.06 | 12.86 | 13.02 | 13.02 | qfq | 4,255,000 | 55,247,277 | 1.48% |
| 2023-07-24 | 12.81 | 12.98 | 12.77 | 12.83 | 12.83 | qfq | 2,682,900 | 34,502,715 | -0.47% |
| 2023-07-21 | 12.97 | 12.99 | 12.77 | 12.89 | 12.89 | qfq | 3,472,416 | 44,747,522 | -0.31% |
| 2023-07-20 | 12.85 | 13.03 | 12.79 | 12.93 | 12.93 | qfq | 4,664,800 | 60,258,322 | 0.54% |
| 2023-07-19 | 12.78 | 12.90 | 12.74 | 12.86 | 12.86 | qfq | 3,153,600 | 40,432,883 | 0.86% |
| 2023-07-18 | 13.01 | 13.01 | 12.72 | 12.75 | 12.75 | qfq | 6,928,200 | 88,926,427 | -1.77% |
| 2023-07-17 | 13.00 | 13.11 | 12.83 | 12.98 | 12.98 | qfq | 8,014,200 | 103,924,203 | -2.92% |