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
永创智能603901.SH
最近收盘价9.312026-07-17
最近交易日2026-07-17
成交量（股）14,807,010
成交额（元）140,225,835
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.08 | — | — | — | 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 | 9.75 | 9.87 | 9.19 | 9.31 | 9.31 | qfq | 14,807,010 | 140,225,835 | -5.19% |
| 2026-07-16 | 9.65 | 10.00 | 9.60 | 9.82 | 9.82 | qfq | 11,069,816 | 108,800,545 | 0.92% |
| 2026-07-15 | 9.91 | 10.01 | 9.70 | 9.73 | 9.73 | qfq | 8,028,416 | 78,925,097 | -1.82% |
| 2026-07-14 | 9.65 | 10.04 | 9.56 | 9.91 | 9.91 | qfq | 14,285,104 | 139,667,106 | 4.76% |
| 2026-07-13 | 10.06 | 10.06 | 9.38 | 9.46 | 9.46 | qfq | 11,522,502 | 111,149,913 | -6.43% |
| 2026-07-10 | 10.20 | 10.32 | 10.07 | 10.11 | 10.11 | qfq | 10,044,613 | 102,329,584 | -0.88% |
| 2026-07-09 | 10.28 | 10.41 | 9.94 | 10.20 | 10.20 | qfq | 8,172,319 | 82,796,642 | -0.78% |
| 2026-07-08 | 10.61 | 10.75 | 10.20 | 10.28 | 10.28 | qfq | 11,406,781 | 119,109,472 | -3.56% |
| 2026-07-07 | 11.05 | 11.28 | 10.65 | 10.66 | 10.66 | qfq | 11,473,834 | 124,777,436 | -3.35% |
| 2026-07-06 | 11.70 | 11.72 | 10.94 | 11.03 | 11.03 | qfq | 15,647,384 | 175,316,014 | -5.32% |
| 2026-07-03 | 11.12 | 11.85 | 11.08 | 11.65 | 11.65 | qfq | 17,165,464 | 199,080,778 | 4.11% |
| 2026-07-02 | 11.19 | 11.55 | 11.08 | 11.19 | 11.19 | qfq | 14,285,325 | 161,310,996 | -0.36% |
| 2026-07-01 | 10.83 | 11.55 | 10.77 | 11.23 | 11.23 | qfq | 18,328,455 | 204,112,954 | 3.31% |
| 2026-06-30 | 10.19 | 11.12 | 10.03 | 10.87 | 10.87 | qfq | 15,152,328 | 161,843,448 | 7.20% |
| 2026-06-29 | 9.82 | 10.37 | 9.52 | 10.14 | 10.14 | qfq | 16,328,357 | 161,753,785 | 1.91% |
| 2026-06-26 | 10.06 | 10.29 | 9.85 | 9.95 | 9.95 | qfq | 8,847,375 | 88,792,003 | -1.29% |
| 2026-06-25 | 10.37 | 10.42 | 10.07 | 10.08 | 10.08 | qfq | 9,579,754 | 97,651,837 | -3.08% |
| 2026-06-24 | 10.70 | 10.76 | 10.35 | 10.40 | 10.40 | qfq | 9,455,520 | 98,940,710 | -3.26% |
| 2026-06-23 | 10.69 | 11.23 | 10.61 | 10.75 | 10.75 | qfq | 11,358,352 | 124,192,920 | 0.75% |
| 2026-06-22 | 10.68 | 10.78 | 10.27 | 10.67 | 10.67 | qfq | 10,319,565 | 108,137,406 | -1.02% |
| 2026-06-18 | 10.66 | 10.88 | 10.58 | 10.78 | 10.78 | qfq | 5,860,115 | 63,096,215 | 0.47% |
| 2026-06-17 | 10.85 | 10.94 | 10.66 | 10.73 | 10.73 | qfq | 6,591,105 | 71,059,334 | -1.56% |
| 2026-06-16 | 10.91 | 11.04 | 10.86 | 10.90 | 10.90 | qfq | 6,889,332 | 75,370,961 | -0.37% |
| 2026-06-15 | 10.84 | 11.09 | 10.82 | 10.94 | 10.94 | qfq | 7,722,630 | 84,414,961 | 1.58% |
| 2026-06-12 | 10.70 | 10.95 | 10.69 | 10.77 | 10.77 | qfq | 6,201,847 | 66,982,347 | 0.75% |
| 2026-06-11 | 10.62 | 10.86 | 10.32 | 10.69 | 10.69 | qfq | 9,072,756 | 96,056,244 | 0.09% |
| 2026-06-10 | 11.00 | 11.08 | 10.57 | 10.68 | 10.68 | qfq | 8,058,604 | 86,522,799 | -3.87% |
| 2026-06-09 | 10.94 | 11.22 | 10.75 | 11.11 | 11.11 | qfq | 7,556,352 | 83,410,010 | 1.46% |
| 2026-06-08 | 10.95 | 11.20 | 10.81 | 10.95 | 10.95 | qfq | 9,785,989 | 107,455,636 | -2.41% |
| 2026-06-05 | 11.02 | 11.41 | 10.73 | 11.22 | 11.14 | qfq | 9,860,044 | 109,140,568 | 1.72% |
| 2026-06-04 | 11.06 | 11.19 | 10.99 | 11.03 | 10.95 | qfq | 5,272,444 | 58,347,404 | -1.61% |
| 2026-06-03 | 11.23 | 11.45 | 11.08 | 11.21 | 11.13 | qfq | 8,143,942 | 91,665,700 | 0.00% |
| 2026-06-02 | 11.36 | 11.47 | 11.01 | 11.21 | 11.13 | qfq | 8,080,144 | 90,646,316 | -0.62% |
| 2026-06-01 | 11.36 | 11.43 | 11.11 | 11.28 | 11.20 | qfq | 9,180,040 | 103,816,031 | 0.00% |
| 2026-05-29 | 11.66 | 11.70 | 11.25 | 11.28 | 11.20 | qfq | 8,911,433 | 101,881,029 | -3.01% |
| 2026-05-28 | 11.50 | 11.67 | 11.28 | 11.63 | 11.55 | qfq | 10,197,237 | 117,174,697 | 1.39% |
| 2026-05-27 | 11.98 | 12.01 | 11.42 | 11.47 | 11.39 | qfq | 13,905,649 | 161,483,385 | -4.89% |
| 2026-05-26 | 12.05 | 12.29 | 11.85 | 12.06 | 11.97 | qfq | 10,036,476 | 120,935,346 | -0.66% |
| 2026-05-25 | 12.55 | 12.65 | 11.95 | 12.14 | 12.05 | qfq | 12,972,522 | 158,342,826 | -3.34% |
| 2026-05-22 | 12.46 | 12.63 | 12.34 | 12.56 | 12.47 | qfq | 9,273,740 | 116,006,585 | 1.62% |
| 2026-05-21 | 12.66 | 12.88 | 12.33 | 12.36 | 12.27 | qfq | 13,203,515 | 167,411,673 | -2.37% |
| 2026-05-20 | 12.90 | 12.96 | 12.55 | 12.66 | 12.57 | qfq | 11,591,664 | 147,198,089 | -2.62% |
| 2026-05-19 | 12.85 | 13.08 | 12.74 | 13.00 | 12.91 | qfq | 8,793,215 | 113,558,916 | 0.70% |
| 2026-05-18 | 13.03 | 13.15 | 12.81 | 12.91 | 12.82 | qfq | 13,084,399 | 169,215,883 | -0.84% |
| 2026-05-15 | 12.67 | 13.28 | 12.67 | 13.02 | 12.93 | qfq | 16,059,152 | 209,076,853 | 2.52% |
| 2026-05-14 | 12.98 | 13.03 | 12.53 | 12.70 | 12.61 | qfq | 13,018,355 | 166,020,403 | -2.08% |
| 2026-05-13 | 12.82 | 13.03 | 12.72 | 12.97 | 12.88 | qfq | 12,310,549 | 159,214,373 | 0.62% |
| 2026-05-12 | 12.93 | 13.07 | 12.75 | 12.89 | 12.80 | qfq | 12,395,731 | 160,029,889 | -0.08% |
| 2026-05-11 | 12.99 | 13.06 | 12.83 | 12.90 | 12.81 | qfq | 14,995,705 | 194,187,848 | -0.69% |
| 2026-05-08 | 12.80 | 12.99 | 12.64 | 12.99 | 12.90 | qfq | 16,987,697 | 218,573,797 | 1.25% |
| 2026-05-07 | 12.60 | 13.05 | 12.52 | 12.83 | 12.74 | qfq | 18,396,903 | 236,858,649 | 1.99% |
| 2026-05-06 | 12.25 | 12.76 | 12.25 | 12.58 | 12.49 | qfq | 17,694,324 | 221,304,358 | 2.95% |
| 2026-04-30 | 12.70 | 12.74 | 12.20 | 12.22 | 12.13 | qfq | 20,121,327 | 248,871,192 | -4.23% |
| 2026-04-29 | 12.20 | 12.95 | 12.16 | 12.76 | 12.67 | qfq | 19,464,062 | 246,358,167 | 4.50% |
| 2026-04-28 | 12.69 | 12.69 | 12.15 | 12.21 | 12.12 | qfq | 11,443,725 | 141,400,166 | -3.25% |
| 2026-04-27 | 12.56 | 12.82 | 12.48 | 12.62 | 12.53 | qfq | 12,699,653 | 160,517,097 | 0.32% |
| 2026-04-24 | 12.80 | 12.88 | 12.40 | 12.58 | 12.49 | qfq | 16,092,933 | 202,824,136 | -2.02% |
| 2026-04-23 | 13.59 | 13.67 | 12.76 | 12.84 | 12.75 | qfq | 19,614,658 | 253,983,273 | -3.68% |
| 2026-04-22 | 12.38 | 13.38 | 12.31 | 13.33 | 13.23 | qfq | 26,602,966 | 346,788,307 | 7.67% |
| 2026-04-21 | 12.48 | 12.48 | 12.25 | 12.38 | 12.29 | qfq | 7,272,758 | 89,823,691 | -0.72% |
| 2026-04-20 | 12.36 | 12.63 | 12.36 | 12.47 | 12.38 | qfq | 8,806,432 | 110,114,910 | 0.16% |
| 2026-04-17 | 12.53 | 12.55 | 12.21 | 12.45 | 12.36 | qfq | 9,496,072 | 117,478,051 | -0.64% |
| 2026-04-16 | 12.12 | 12.75 | 12.03 | 12.53 | 12.44 | qfq | 20,810,863 | 255,820,457 | 3.47% |
| 2026-04-15 | 12.84 | 12.90 | 12.00 | 12.11 | 12.02 | qfq | 17,698,325 | 219,524,520 | -6.27% |
| 2026-04-14 | 12.82 | 13.08 | 12.70 | 12.92 | 12.83 | qfq | 8,255,656 | 106,208,476 | 1.17% |
| 2026-04-13 | 12.93 | 12.98 | 12.68 | 12.77 | 12.68 | qfq | 6,804,700 | 86,761,132 | -1.24% |
| 2026-04-10 | 12.85 | 12.96 | 12.75 | 12.93 | 12.84 | qfq | 9,146,501 | 117,696,868 | 0.62% |
| 2026-04-09 | 12.35 | 13.08 | 12.26 | 12.85 | 12.76 | qfq | 13,475,960 | 171,686,724 | 3.05% |
| 2026-04-08 | 11.75 | 12.49 | 11.75 | 12.47 | 12.38 | qfq | 9,847,918 | 120,166,897 | 7.59% |
| 2026-04-07 | 11.63 | 11.75 | 11.55 | 11.59 | 11.51 | qfq | 4,877,500 | 56,734,505 | -0.34% |
| 2026-04-03 | 11.56 | 11.69 | 11.46 | 11.63 | 11.55 | qfq | 5,127,000 | 59,463,869 | 0.26% |
| 2026-04-02 | 11.71 | 11.80 | 11.52 | 11.60 | 11.52 | qfq | 5,550,586 | 64,681,982 | -0.94% |
| 2026-04-01 | 11.57 | 11.77 | 11.54 | 11.71 | 11.63 | qfq | 6,017,186 | 70,276,469 | 2.72% |
| 2026-03-31 | 11.40 | 11.84 | 11.40 | 11.40 | 11.32 | qfq | 6,990,450 | 80,955,042 | -0.78% |
| 2026-03-30 | 11.24 | 11.54 | 11.20 | 11.49 | 11.41 | qfq | 3,912,307 | 44,629,448 | 0.61% |
| 2026-03-27 | 11.20 | 11.50 | 11.20 | 11.42 | 11.34 | qfq | 6,134,418 | 69,968,291 | 0.71% |
| 2026-03-26 | 11.71 | 11.72 | 11.30 | 11.34 | 11.26 | qfq | 5,716,900 | 65,689,278 | -2.83% |
| 2026-03-25 | 11.39 | 11.97 | 11.39 | 11.67 | 11.59 | qfq | 9,967,741 | 117,089,859 | 2.64% |
| 2026-03-24 | 11.50 | 11.59 | 11.18 | 11.37 | 11.29 | qfq | 8,678,175 | 98,556,745 | 1.07% |
| 2026-03-23 | 11.89 | 11.89 | 11.16 | 11.25 | 11.17 | qfq | 12,108,851 | 139,945,268 | -6.25% |
| 2026-03-20 | 12.49 | 12.54 | 11.96 | 12.00 | 11.91 | qfq | 10,373,500 | 126,694,333 | -3.92% |
| 2026-03-19 | 12.68 | 12.90 | 12.43 | 12.49 | 12.40 | qfq | 5,364,750 | 67,580,625 | -2.65% |
| 2026-03-18 | 12.70 | 12.86 | 12.65 | 12.83 | 12.74 | qfq | 3,410,416 | 43,479,748 | 0.39% |
| 2026-03-17 | 13.04 | 13.10 | 12.76 | 12.78 | 12.69 | qfq | 4,320,525 | 55,925,407 | -1.08% |
| 2026-03-16 | 13.06 | 13.06 | 12.81 | 12.92 | 12.83 | qfq | 5,115,461 | 65,999,380 | -0.92% |
| 2026-03-13 | 13.23 | 13.30 | 12.95 | 13.04 | 12.95 | qfq | 5,807,344 | 76,299,711 | -1.51% |
| 2026-03-12 | 13.40 | 13.48 | 13.19 | 13.24 | 13.15 | qfq | 5,598,920 | 74,600,366 | -1.19% |
| 2026-03-11 | 13.55 | 13.64 | 13.35 | 13.40 | 13.30 | qfq | 5,345,242 | 72,086,539 | -0.96% |
| 2026-03-10 | 13.36 | 13.54 | 13.36 | 13.53 | 13.43 | qfq | 5,934,781 | 79,730,885 | 2.11% |
| 2026-03-09 | 13.03 | 13.44 | 12.94 | 13.25 | 13.16 | qfq | 11,244,351 | 147,846,669 | -0.67% |
| 2026-03-06 | 13.28 | 13.42 | 13.25 | 13.34 | 13.24 | qfq | 4,400,931 | 58,699,403 | 0.23% |
| 2026-03-05 | 13.24 | 13.58 | 13.20 | 13.31 | 13.22 | qfq | 8,332,912 | 111,428,296 | 2.07% |
| 2026-03-04 | 13.00 | 13.23 | 12.89 | 13.04 | 12.95 | qfq | 6,960,205 | 90,753,826 | -0.38% |
| 2026-03-03 | 13.75 | 13.85 | 13.09 | 13.09 | 13.00 | qfq | 10,298,366 | 137,919,649 | -4.73% |
| 2026-03-02 | 14.07 | 14.20 | 13.70 | 13.74 | 13.64 | qfq | 11,712,865 | 162,582,449 | -4.32% |
| 2026-02-27 | 14.79 | 14.79 | 14.20 | 14.36 | 14.26 | qfq | 13,441,088 | 192,679,262 | -2.45% |
| 2026-02-26 | 14.50 | 14.76 | 14.47 | 14.72 | 14.62 | qfq | 7,147,670 | 104,605,422 | 1.52% |
| 2026-02-25 | 14.80 | 14.80 | 14.46 | 14.50 | 14.40 | qfq | 8,663,255 | 125,760,478 | -1.49% |
| 2026-02-24 | 14.81 | 14.92 | 14.66 | 14.72 | 14.62 | qfq | 10,531,866 | 155,547,279 | 0.75% |
| 2026-02-13 | 14.63 | 14.76 | 14.52 | 14.61 | 14.51 | qfq | 5,411,930 | 79,365,556 | 0.07% |
| 2026-02-12 | 14.51 | 14.77 | 14.50 | 14.60 | 14.50 | qfq | 6,618,065 | 97,037,462 | 0.69% |
| 2026-02-11 | 14.42 | 14.66 | 14.40 | 14.50 | 14.40 | qfq | 5,430,246 | 78,965,723 | 0.49% |
| 2026-02-10 | 14.41 | 14.58 | 14.39 | 14.43 | 14.33 | qfq | 4,963,762 | 71,843,890 | -0.35% |
| 2026-02-09 | 14.48 | 14.53 | 14.36 | 14.48 | 14.38 | qfq | 5,691,529 | 82,180,150 | 0.21% |
| 2026-02-06 | 14.13 | 14.63 | 14.02 | 14.45 | 14.35 | qfq | 6,950,662 | 100,183,712 | 1.40% |
| 2026-02-05 | 14.65 | 14.65 | 14.21 | 14.25 | 14.15 | qfq | 6,644,679 | 95,189,859 | -2.40% |
| 2026-02-04 | 14.54 | 14.83 | 14.39 | 14.60 | 14.50 | qfq | 6,978,200 | 102,041,064 | 0.34% |
| 2026-02-03 | 14.55 | 14.70 | 14.42 | 14.55 | 14.45 | qfq | 8,119,954 | 118,007,292 | 0.41% |
| 2026-02-02 | 14.76 | 14.89 | 14.48 | 14.49 | 14.39 | qfq | 8,806,697 | 129,370,124 | -1.83% |
| 2026-01-30 | 14.68 | 14.80 | 14.32 | 14.76 | 14.65 | qfq | 9,656,251 | 140,974,245 | 0.54% |
| 2026-01-29 | 15.00 | 15.14 | 14.63 | 14.68 | 14.58 | qfq | 9,858,382 | 146,546,359 | -3.04% |
| 2026-01-28 | 15.30 | 15.34 | 14.98 | 15.14 | 15.03 | qfq | 9,501,897 | 143,505,308 | -1.37% |
| 2026-01-27 | 15.55 | 15.55 | 14.66 | 15.35 | 15.24 | qfq | 16,773,288 | 252,803,100 | -1.35% |
| 2026-01-26 | 16.06 | 16.19 | 15.38 | 15.56 | 15.45 | qfq | 18,312,345 | 287,645,798 | -0.77% |
| 2026-01-23 | 15.56 | 15.72 | 15.20 | 15.68 | 15.57 | qfq | 11,923,016 | 184,297,744 | 0.97% |
| 2026-01-22 | 15.93 | 16.38 | 15.48 | 15.53 | 15.42 | qfq | 17,141,416 | 270,204,481 | -2.69% |
| 2026-01-21 | 15.72 | 16.01 | 15.62 | 15.96 | 15.85 | qfq | 13,002,417 | 206,406,675 | 1.53% |
| 2026-01-20 | 15.61 | 15.92 | 15.47 | 15.72 | 15.61 | qfq | 11,455,146 | 179,487,145 | 0.70% |
| 2026-01-19 | 15.58 | 15.65 | 15.36 | 15.61 | 15.50 | qfq | 11,991,500 | 185,856,611 | 0.39% |
| 2026-01-16 | 14.83 | 15.63 | 14.73 | 15.55 | 15.44 | qfq | 15,986,958 | 244,455,102 | 4.78% |
| 2026-01-15 | 14.90 | 15.08 | 14.69 | 14.84 | 14.73 | qfq | 11,487,493 | 170,619,798 | -1.46% |
| 2026-01-14 | 15.17 | 15.62 | 14.87 | 15.06 | 14.95 | qfq | 18,023,339 | 274,578,509 | -0.99% |
| 2026-01-13 | 15.16 | 15.82 | 14.95 | 15.21 | 15.10 | qfq | 17,637,686 | 271,576,484 | 0.66% |
| 2026-01-12 | 15.15 | 15.21 | 14.57 | 15.11 | 15.00 | qfq | 16,663,479 | 248,430,903 | 0.94% |
| 2026-01-09 | 14.62 | 14.99 | 14.46 | 14.97 | 14.86 | qfq | 13,225,974 | 195,810,159 | 2.39% |
| 2026-01-08 | 14.57 | 14.79 | 14.41 | 14.62 | 14.52 | qfq | 10,467,585 | 152,722,757 | 0.34% |
| 2026-01-07 | 14.34 | 14.66 | 14.28 | 14.57 | 14.47 | qfq | 9,362,875 | 135,893,279 | 1.25% |
| 2026-01-06 | 14.20 | 14.70 | 14.17 | 14.39 | 14.29 | qfq | 14,933,468 | 215,552,183 | 1.70% |
| 2026-01-05 | 14.18 | 14.24 | 13.81 | 14.15 | 14.05 | qfq | 12,499,800 | 175,940,103 | -0.35% |
| 2025-12-31 | 14.18 | 14.50 | 13.94 | 14.20 | 14.10 | qfq | 10,966,871 | 155,702,845 | 0.14% |
| 2025-12-30 | 14.33 | 14.34 | 13.82 | 14.18 | 14.08 | qfq | 10,042,800 | 141,572,173 | -0.84% |
| 2025-12-29 | 13.81 | 14.41 | 13.80 | 14.30 | 14.20 | qfq | 14,628,843 | 207,169,796 | 2.95% |
| 2025-12-26 | 14.33 | 14.52 | 13.86 | 13.89 | 13.79 | qfq | 14,682,359 | 206,778,495 | -3.07% |
| 2025-12-25 | 14.10 | 14.56 | 13.85 | 14.33 | 14.23 | qfq | 16,755,450 | 239,451,700 | 1.63% |
| 2025-12-24 | 13.82 | 14.10 | 13.73 | 14.10 | 14.00 | qfq | 10,034,579 | 140,210,750 | 1.73% |
| 2025-12-23 | 13.76 | 13.88 | 13.63 | 13.86 | 13.76 | qfq | 6,520,779 | 89,675,599 | 0.07% |
| 2025-12-22 | 13.80 | 13.93 | 13.62 | 13.85 | 13.75 | qfq | 9,430,875 | 130,217,297 | 1.99% |
| 2025-12-19 | 13.68 | 13.73 | 13.43 | 13.58 | 13.48 | qfq | 6,049,801 | 82,170,527 | 0.07% |
| 2025-12-18 | 13.38 | 13.88 | 13.34 | 13.57 | 13.47 | qfq | 9,062,813 | 123,909,072 | 1.12% |
| 2025-12-17 | 13.50 | 13.63 | 13.23 | 13.42 | 13.32 | qfq | 10,361,256 | 139,127,384 | -0.15% |
| 2025-12-16 | 14.00 | 14.00 | 13.44 | 13.44 | 13.34 | qfq | 10,933,679 | 148,859,094 | -4.07% |
| 2025-12-15 | 13.82 | 14.08 | 13.50 | 14.01 | 13.91 | qfq | 14,676,546 | 203,212,288 | 3.01% |
| 2025-12-12 | 13.83 | 13.88 | 13.56 | 13.60 | 13.50 | qfq | 13,036,226 | 178,202,802 | -2.09% |
| 2025-12-11 | 13.98 | 14.17 | 13.70 | 13.89 | 13.79 | qfq | 15,419,600 | 214,489,544 | -0.71% |
| 2025-12-10 | 13.83 | 14.19 | 13.65 | 13.99 | 13.89 | qfq | 13,765,113 | 191,612,364 | 1.16% |
| 2025-12-09 | 13.79 | 14.07 | 13.72 | 13.83 | 13.73 | qfq | 13,470,992 | 187,267,547 | -0.58% |
| 2025-12-08 | 13.98 | 13.98 | 13.45 | 13.91 | 13.81 | qfq | 14,167,184 | 195,165,226 | 0.29% |
| 2025-12-05 | 13.63 | 14.05 | 13.40 | 13.87 | 13.77 | qfq | 15,526,828 | 213,855,472 | 0.65% |
| 2025-12-04 | 13.51 | 13.96 | 13.51 | 13.78 | 13.68 | qfq | 18,050,995 | 248,200,843 | 1.85% |
| 2025-12-03 | 13.53 | 13.83 | 13.37 | 13.53 | 13.43 | qfq | 16,293,206 | 221,168,238 | -0.22% |
| 2025-12-02 | 13.60 | 13.67 | 13.26 | 13.56 | 13.46 | qfq | 17,081,776 | 229,597,611 | 0.22% |
| 2025-12-01 | 13.78 | 13.83 | 13.40 | 13.53 | 13.43 | qfq | 26,246,714 | 355,958,809 | -2.03% |
| 2025-11-28 | 13.10 | 14.08 | 13.00 | 13.81 | 13.71 | qfq | 43,961,837 | 594,684,291 | 6.23% |
| 2025-11-27 | 12.04 | 13.23 | 12.00 | 13.00 | 12.91 | qfq | 32,537,389 | 419,671,735 | 8.06% |
| 2025-11-26 | 12.09 | 12.36 | 11.97 | 12.03 | 11.94 | qfq | 7,240,700 | 88,087,865 | -0.50% |
| 2025-11-25 | 12.03 | 12.45 | 11.99 | 12.09 | 12.00 | qfq | 10,319,400 | 126,091,743 | 0.50% |
| 2025-11-24 | 11.77 | 12.11 | 11.55 | 12.03 | 11.94 | qfq | 9,462,400 | 111,980,188 | 3.53% |
| 2025-11-21 | 11.93 | 12.09 | 11.20 | 11.62 | 11.54 | qfq | 18,482,836 | 214,424,113 | -3.57% |
| 2025-11-20 | 12.43 | 12.54 | 11.98 | 12.05 | 11.96 | qfq | 11,135,113 | 136,445,691 | -2.67% |
| 2025-11-19 | 12.81 | 12.96 | 12.30 | 12.38 | 12.29 | qfq | 14,395,400 | 179,885,491 | -4.48% |
| 2025-11-18 | 13.10 | 13.17 | 12.86 | 12.96 | 12.87 | qfq | 12,807,600 | 166,854,393 | -0.92% |
| 2025-11-17 | 13.06 | 13.15 | 12.88 | 13.08 | 12.99 | qfq | 14,844,140 | 193,102,559 | -0.08% |
| 2025-11-14 | 12.91 | 13.27 | 12.78 | 13.09 | 13.00 | qfq | 19,106,400 | 250,214,200 | 0.69% |
| 2025-11-13 | 12.18 | 13.18 | 12.18 | 13.00 | 12.91 | qfq | 28,349,000 | 364,066,406 | 6.12% |
| 2025-11-12 | 12.61 | 12.66 | 12.14 | 12.25 | 12.16 | qfq | 16,770,100 | 206,607,713 | -2.93% |
| 2025-11-11 | 12.47 | 12.79 | 12.41 | 12.62 | 12.53 | qfq | 18,883,500 | 237,831,501 | 1.69% |
| 2025-11-10 | 12.43 | 12.59 | 12.34 | 12.41 | 12.32 | qfq | 14,302,100 | 177,763,696 | -0.40% |
| 2025-11-07 | 12.82 | 12.87 | 12.43 | 12.46 | 12.37 | qfq | 20,792,600 | 260,921,218 | -2.66% |
| 2025-11-06 | 12.90 | 13.12 | 12.68 | 12.80 | 12.71 | qfq | 28,520,733 | 366,102,689 | -2.07% |
| 2025-11-05 | 12.85 | 13.66 | 12.80 | 13.07 | 12.98 | qfq | 39,675,102 | 524,567,774 | 0.00% |
| 2025-11-04 | 12.70 | 13.38 | 12.58 | 13.07 | 12.98 | qfq | 34,742,421 | 449,620,183 | 2.03% |
| 2025-11-03 | 12.90 | 12.93 | 12.56 | 12.81 | 12.72 | qfq | 28,068,405 | 356,286,959 | -0.62% |
| 2025-10-31 | 12.43 | 13.05 | 12.35 | 12.89 | 12.80 | qfq | 42,361,006 | 542,683,415 | 4.20% |
| 2025-10-30 | 12.25 | 12.64 | 12.06 | 12.37 | 12.28 | qfq | 36,403,600 | 450,822,639 | 2.74% |
| 2025-10-29 | 12.04 | 12.06 | 11.76 | 12.04 | 11.95 | qfq | 15,376,000 | 183,196,457 | 0.67% |
| 2025-10-28 | 11.95 | 12.13 | 11.81 | 11.96 | 11.87 | qfq | 15,299,100 | 183,604,468 | -0.83% |
| 2025-10-27 | 11.98 | 12.28 | 11.90 | 12.06 | 11.97 | qfq | 17,182,650 | 207,502,900 | 1.34% |
| 2025-10-24 | 11.65 | 12.09 | 11.62 | 11.90 | 11.82 | qfq | 23,363,300 | 277,906,106 | 2.41% |
| 2025-10-23 | 11.73 | 11.78 | 11.35 | 11.62 | 11.54 | qfq | 13,317,500 | 153,652,780 | -1.61% |
| 2025-10-22 | 12.00 | 12.00 | 11.71 | 11.81 | 11.73 | qfq | 14,142,200 | 167,042,422 | -1.83% |
| 2025-10-21 | 12.17 | 12.25 | 11.89 | 12.03 | 11.94 | qfq | 25,644,550 | 307,881,738 | -2.12% |
| 2025-10-20 | 12.22 | 12.36 | 12.05 | 12.29 | 12.20 | qfq | 30,472,800 | 372,050,621 | 2.16% |
| 2025-10-17 | 12.34 | 12.60 | 12.00 | 12.03 | 11.94 | qfq | 28,907,135 | 352,181,217 | -1.47% |
| 2025-10-16 | 12.10 | 12.48 | 11.92 | 12.21 | 12.12 | qfq | 48,946,945 | 598,137,654 | 0.91% |
| 2025-10-15 | 11.01 | 12.10 | 10.84 | 12.10 | 12.01 | qfq | 28,872,553 | 336,685,888 | 10.00% |
| 2025-10-14 | 11.32 | 11.43 | 10.88 | 11.00 | 10.92 | qfq | 14,706,400 | 163,109,475 | -2.31% |
| 2025-10-13 | 11.00 | 11.35 | 10.83 | 11.26 | 11.18 | qfq | 14,259,200 | 159,461,974 | -1.40% |
| 2025-10-10 | 11.53 | 11.70 | 11.37 | 11.42 | 11.34 | qfq | 18,254,300 | 210,245,559 | -0.26% |
| 2025-10-09 | 11.66 | 11.74 | 11.41 | 11.45 | 11.37 | qfq | 17,176,100 | 197,215,018 | -2.47% |
| 2025-09-30 | 11.98 | 12.00 | 11.70 | 11.74 | 11.66 | qfq | 24,638,850 | 291,679,420 | -1.76% |
| 2025-09-29 | 11.45 | 12.38 | 11.45 | 11.95 | 11.86 | qfq | 41,387,738 | 497,112,115 | 5.19% |
| 2025-09-26 | 11.05 | 11.58 | 11.05 | 11.36 | 11.28 | qfq | 25,739,696 | 292,510,311 | 1.16% |
| 2025-09-25 | 11.00 | 11.47 | 10.98 | 11.23 | 11.15 | qfq | 32,569,393 | 367,391,221 | 1.81% |
| 2025-09-24 | 10.50 | 11.56 | 10.40 | 11.03 | 10.95 | qfq | 41,192,852 | 458,327,773 | 4.95% |
| 2025-09-23 | 10.79 | 10.84 | 10.30 | 10.51 | 10.44 | qfq | 13,508,900 | 141,289,025 | -2.59% |
| 2025-09-22 | 10.86 | 10.98 | 10.67 | 10.79 | 10.71 | qfq | 9,902,200 | 106,818,751 | -0.74% |
| 2025-09-19 | 11.08 | 11.11 | 10.81 | 10.87 | 10.79 | qfq | 11,695,606 | 127,822,819 | -1.90% |
| 2025-09-18 | 11.25 | 11.59 | 10.95 | 11.08 | 11.00 | qfq | 20,897,192 | 235,997,611 | -0.81% |
| 2025-09-17 | 11.02 | 11.49 | 10.95 | 11.17 | 11.09 | qfq | 21,420,026 | 241,428,624 | 1.09% |
| 2025-09-16 | 10.55 | 11.08 | 10.53 | 11.05 | 10.97 | qfq | 15,526,000 | 169,226,250 | 4.44% |
| 2025-09-15 | 10.69 | 10.77 | 10.58 | 10.58 | 10.50 | qfq | 5,763,730 | 61,371,561 | -1.03% |
| 2025-09-12 | 10.84 | 10.91 | 10.67 | 10.69 | 10.61 | qfq | 7,152,300 | 77,070,632 | -1.02% |
| 2025-09-11 | 10.59 | 10.91 | 10.53 | 10.80 | 10.72 | qfq | 9,117,700 | 97,885,512 | 1.79% |
| 2025-09-10 | 10.80 | 10.87 | 10.53 | 10.61 | 10.53 | qfq | 8,593,800 | 91,605,220 | -1.58% |
| 2025-09-09 | 10.75 | 10.90 | 10.64 | 10.78 | 10.70 | qfq | 10,483,696 | 113,015,353 | 0.19% |
| 2025-09-08 | 10.60 | 10.85 | 10.56 | 10.76 | 10.68 | qfq | 8,728,300 | 93,490,672 | 1.89% |
| 2025-09-05 | 10.24 | 10.58 | 10.17 | 10.56 | 10.48 | qfq | 8,531,100 | 88,789,695 | 3.83% |
| 2025-09-04 | 10.49 | 10.58 | 10.03 | 10.17 | 10.10 | qfq | 12,274,400 | 126,875,571 | -3.05% |
| 2025-09-03 | 10.63 | 10.93 | 10.40 | 10.49 | 10.42 | qfq | 10,099,200 | 107,066,646 | -1.32% |
| 2025-09-02 | 10.76 | 10.84 | 10.30 | 10.63 | 10.55 | qfq | 14,620,674 | 154,271,208 | -1.48% |
| 2025-09-01 | 10.91 | 11.01 | 10.70 | 10.79 | 10.71 | qfq | 10,557,300 | 113,989,004 | -1.10% |
| 2025-08-29 | 10.88 | 11.08 | 10.81 | 10.91 | 10.83 | qfq | 11,933,800 | 130,385,444 | 1.11% |
| 2025-08-28 | 10.91 | 10.99 | 10.32 | 10.79 | 10.71 | qfq | 17,945,696 | 191,504,752 | -1.19% |
| 2025-08-27 | 11.27 | 11.35 | 10.80 | 10.92 | 10.84 | qfq | 14,950,400 | 166,766,335 | -2.85% |
| 2025-08-26 | 11.30 | 11.30 | 11.16 | 11.24 | 11.16 | qfq | 12,181,870 | 136,653,112 | -0.53% |
| 2025-08-25 | 11.30 | 11.49 | 11.21 | 11.30 | 11.22 | qfq | 16,253,350 | 183,916,052 | -0.09% |
| 2025-08-22 | 11.39 | 11.41 | 11.22 | 11.31 | 11.23 | qfq | 14,283,467 | 161,577,422 | -0.53% |
| 2025-08-21 | 11.66 | 11.67 | 11.28 | 11.37 | 11.29 | qfq | 27,195,400 | 311,169,285 | -3.40% |
| 2025-08-20 | 11.46 | 11.78 | 11.36 | 11.77 | 11.69 | qfq | 33,450,300 | 386,573,470 | 3.43% |
| 2025-08-19 | 11.43 | 11.60 | 11.15 | 11.38 | 11.30 | qfq | 23,997,400 | 271,544,067 | -0.87% |
| 2025-08-18 | 10.88 | 11.87 | 10.73 | 11.48 | 11.40 | qfq | 35,055,880 | 393,790,939 | 6.20% |
| 2025-08-15 | 10.73 | 10.85 | 10.70 | 10.81 | 10.73 | qfq | 11,784,000 | 127,118,977 | 0.65% |
| 2025-08-14 | 10.97 | 11.24 | 10.71 | 10.74 | 10.66 | qfq | 16,875,000 | 183,656,986 | -1.92% |
| 2025-08-13 | 10.96 | 11.00 | 10.84 | 10.95 | 10.87 | qfq | 8,542,152 | 93,372,892 | -0.27% |
| 2025-08-12 | 11.06 | 11.09 | 10.88 | 10.98 | 10.90 | qfq | 8,692,800 | 95,426,933 | -0.54% |
| 2025-08-11 | 10.92 | 11.15 | 10.86 | 11.04 | 10.96 | qfq | 11,228,752 | 123,924,108 | 1.01% |
| 2025-08-08 | 10.85 | 11.00 | 10.70 | 10.93 | 10.85 | qfq | 12,372,898 | 134,597,396 | 0.74% |
| 2025-08-07 | 10.82 | 10.94 | 10.76 | 10.85 | 10.77 | qfq | 11,779,250 | 127,708,710 | -0.46% |
| 2025-08-06 | 10.83 | 11.00 | 10.66 | 10.90 | 10.82 | qfq | 17,519,700 | 190,212,038 | 1.58% |
| 2025-08-05 | 10.49 | 10.74 | 10.47 | 10.73 | 10.65 | qfq | 15,095,300 | 160,067,107 | 2.48% |
| 2025-08-04 | 10.00 | 10.52 | 9.95 | 10.47 | 10.40 | qfq | 14,007,471 | 144,463,425 | 4.08% |
| 2025-08-01 | 10.08 | 10.15 | 10.00 | 10.06 | 9.99 | qfq | 5,984,150 | 60,206,881 | 0.00% |
| 2025-07-31 | 10.21 | 10.32 | 10.05 | 10.06 | 9.99 | qfq | 8,917,300 | 90,573,016 | -1.66% |
| 2025-07-30 | 10.24 | 10.42 | 10.10 | 10.23 | 10.16 | qfq | 10,968,621 | 112,277,395 | 0.00% |
| 2025-07-29 | 10.35 | 10.39 | 10.15 | 10.23 | 10.16 | qfq | 8,856,054 | 90,779,791 | -1.54% |
| 2025-07-28 | 10.49 | 10.51 | 10.36 | 10.39 | 10.32 | qfq | 7,016,800 | 73,129,292 | -0.57% |
| 2025-07-25 | 10.54 | 10.55 | 10.38 | 10.45 | 10.38 | qfq | 7,987,600 | 83,459,622 | -1.04% |
| 2025-07-24 | 10.45 | 10.65 | 10.44 | 10.56 | 10.48 | qfq | 8,938,600 | 94,477,829 | 1.05% |
| 2025-07-23 | 10.54 | 10.68 | 10.39 | 10.45 | 10.38 | qfq | 12,177,100 | 128,212,173 | -1.32% |
| 2025-07-22 | 10.51 | 10.82 | 10.49 | 10.59 | 10.51 | qfq | 10,068,252 | 106,793,187 | 0.57% |
| 2025-07-21 | 10.52 | 10.64 | 10.35 | 10.53 | 10.45 | qfq | 9,296,052 | 97,408,465 | 0.67% |
| 2025-07-18 | 10.60 | 10.65 | 10.37 | 10.46 | 10.39 | qfq | 8,248,900 | 86,465,647 | -0.95% |
| 2025-07-17 | 10.50 | 10.57 | 10.39 | 10.56 | 10.48 | qfq | 7,668,900 | 80,667,579 | 0.28% |
| 2025-07-16 | 10.28 | 10.53 | 10.20 | 10.53 | 10.45 | qfq | 8,872,850 | 92,658,572 | 2.53% |
| 2025-07-15 | 10.40 | 10.48 | 10.20 | 10.27 | 10.20 | qfq | 6,209,700 | 64,087,554 | -1.63% |
| 2025-07-14 | 10.19 | 10.45 | 10.11 | 10.44 | 10.37 | qfq | 8,811,700 | 91,233,707 | 2.96% |
| 2025-07-11 | 10.12 | 10.20 | 10.06 | 10.14 | 10.07 | qfq | 5,809,100 | 58,821,724 | 0.20% |
| 2025-07-10 | 10.23 | 10.27 | 10.08 | 10.12 | 10.05 | qfq | 6,608,900 | 67,052,701 | -0.98% |
| 2025-07-09 | 10.30 | 10.52 | 10.17 | 10.22 | 10.15 | qfq | 7,941,700 | 82,328,646 | -1.06% |
| 2025-07-08 | 10.27 | 10.35 | 10.21 | 10.33 | 10.26 | qfq | 4,064,300 | 41,865,500 | 0.39% |
| 2025-07-07 | 10.27 | 10.31 | 10.14 | 10.29 | 10.20 | qfq | 3,974,140 | 40,674,668 | 0.19% |
| 2025-07-04 | 10.44 | 10.44 | 10.25 | 10.27 | 10.18 | qfq | 5,075,828 | 52,299,614 | -1.72% |
| 2025-07-03 | 10.42 | 10.49 | 10.33 | 10.45 | 10.36 | qfq | 4,322,000 | 45,004,971 | 0.29% |
| 2025-07-02 | 10.48 | 10.52 | 10.33 | 10.42 | 10.33 | qfq | 4,624,300 | 48,071,772 | -0.86% |
| 2025-07-01 | 10.52 | 10.54 | 10.34 | 10.51 | 10.42 | qfq | 6,325,000 | 66,068,910 | -0.28% |
| 2025-06-30 | 10.32 | 10.54 | 10.28 | 10.54 | 10.45 | qfq | 8,335,800 | 87,055,419 | 2.63% |
| 2025-06-27 | 10.25 | 10.31 | 10.18 | 10.27 | 10.18 | qfq | 6,808,300 | 69,733,006 | 0.20% |
| 2025-06-26 | 10.29 | 10.44 | 10.22 | 10.25 | 10.16 | qfq | 8,558,100 | 88,175,439 | -0.39% |
| 2025-06-25 | 10.26 | 10.36 | 10.13 | 10.29 | 10.20 | qfq | 8,800,200 | 90,185,264 | 0.59% |
| 2025-06-24 | 9.92 | 10.32 | 9.92 | 10.23 | 10.14 | qfq | 9,255,800 | 94,287,134 | 3.02% |
| 2025-06-23 | 9.76 | 9.98 | 9.59 | 9.93 | 9.84 | qfq | 7,813,528 | 77,224,885 | 1.43% |
| 2025-06-20 | 9.98 | 10.07 | 9.78 | 9.79 | 9.71 | qfq | 7,514,200 | 74,018,497 | -1.90% |
| 2025-06-19 | 10.05 | 10.21 | 9.93 | 9.98 | 9.89 | qfq | 7,822,806 | 78,725,014 | -0.70% |
| 2025-06-18 | 10.05 | 10.08 | 9.91 | 10.05 | 9.96 | qfq | 6,286,200 | 62,866,111 | -0.20% |
| 2025-06-17 | 10.30 | 10.32 | 10.03 | 10.07 | 9.98 | qfq | 9,605,400 | 97,202,087 | -1.37% |
| 2025-06-16 | 10.02 | 10.42 | 10.02 | 10.21 | 10.12 | qfq | 8,249,822 | 84,486,135 | 0.89% |
| 2025-06-13 | 10.41 | 10.58 | 10.06 | 10.12 | 10.03 | qfq | 18,503,104 | 189,790,878 | -4.62% |
| 2025-06-12 | 10.98 | 10.98 | 10.58 | 10.61 | 10.52 | qfq | 15,186,778 | 162,939,206 | -2.21% |
| 2025-06-11 | 10.97 | 11.09 | 10.75 | 10.85 | 10.76 | qfq | 14,739,189 | 160,350,310 | 0.37% |
| 2025-06-10 | 11.30 | 11.39 | 10.70 | 10.81 | 10.72 | qfq | 21,872,972 | 239,667,493 | -5.18% |
| 2025-06-09 | 11.08 | 11.78 | 11.05 | 11.40 | 11.30 | qfq | 27,588,414 | 313,495,206 | 1.42% |
| 2025-06-06 | 11.69 | 11.79 | 11.18 | 11.24 | 11.14 | qfq | 34,240,711 | 388,890,494 | -5.63% |
| 2025-06-05 | 10.95 | 11.91 | 10.56 | 11.91 | 11.81 | qfq | 35,105,920 | 395,204,679 | 9.97% |
| 2025-06-04 | 10.83 | 10.87 | 10.50 | 10.83 | 10.74 | qfq | 14,136,125 | 150,918,638 | 1.12% |
| 2025-06-03 | 10.75 | 10.86 | 10.61 | 10.71 | 10.62 | qfq | 9,655,645 | 103,543,325 | -0.74% |
| 2025-05-30 | 11.50 | 11.50 | 10.69 | 10.79 | 10.70 | qfq | 21,379,621 | 233,632,093 | -6.58% |
| 2025-05-29 | 11.51 | 11.74 | 11.30 | 11.55 | 11.45 | qfq | 17,154,550 | 198,644,447 | 1.40% |
| 2025-05-28 | 11.48 | 12.12 | 11.36 | 11.39 | 11.29 | qfq | 20,115,578 | 233,800,693 | -0.44% |
| 2025-05-27 | 11.37 | 11.60 | 11.11 | 11.44 | 11.34 | qfq | 15,569,488 | 177,437,000 | 0.18% |
| 2025-05-26 | 11.39 | 11.63 | 11.15 | 11.42 | 11.32 | qfq | 18,655,900 | 211,965,889 | 0.26% |
| 2025-05-23 | 11.53 | 11.79 | 11.27 | 11.39 | 11.29 | qfq | 19,863,216 | 228,445,875 | -1.64% |
| 2025-05-22 | 11.80 | 12.01 | 11.55 | 11.58 | 11.48 | qfq | 28,189,346 | 330,682,735 | -4.53% |
| 2025-05-21 | 11.35 | 12.16 | 10.81 | 12.13 | 12.03 | qfq | 58,161,320 | 675,879,998 | 5.30% |
| 2025-05-20 | 10.53 | 11.52 | 10.18 | 11.52 | 11.42 | qfq | 23,829,263 | 263,672,022 | 10.03% |
| 2025-05-19 | 10.37 | 10.66 | 10.17 | 10.47 | 10.38 | qfq | 14,542,450 | 151,301,878 | 2.05% |
| 2025-05-16 | 10.19 | 10.45 | 10.11 | 10.26 | 10.17 | qfq | 9,605,900 | 98,998,207 | 0.79% |
| 2025-05-15 | 10.23 | 10.28 | 9.96 | 10.18 | 10.09 | qfq | 7,794,200 | 78,852,753 | -0.49% |
| 2025-05-14 | 10.30 | 10.40 | 10.14 | 10.23 | 10.14 | qfq | 10,794,600 | 110,636,211 | -0.78% |
| 2025-05-13 | 10.67 | 10.79 | 10.30 | 10.31 | 10.22 | qfq | 11,223,500 | 117,124,888 | -2.92% |
| 2025-05-12 | 10.53 | 10.69 | 10.36 | 10.62 | 10.53 | qfq | 12,257,300 | 129,364,828 | 2.41% |
| 2025-05-09 | 10.42 | 10.55 | 10.19 | 10.37 | 10.28 | qfq | 12,010,776 | 124,562,763 | -1.14% |
| 2025-05-08 | 10.33 | 10.78 | 10.33 | 10.49 | 10.40 | qfq | 14,613,618 | 154,653,226 | 1.65% |
| 2025-05-07 | 10.69 | 10.70 | 10.20 | 10.32 | 10.23 | qfq | 19,670,800 | 205,233,491 | -1.81% |
| 2025-05-06 | 10.19 | 10.54 | 9.91 | 10.51 | 10.42 | qfq | 19,453,600 | 199,600,770 | 4.68% |
| 2025-04-30 | 9.72 | 10.15 | 9.61 | 10.04 | 9.95 | qfq | 15,349,100 | 152,591,288 | 3.40% |
| 2025-04-29 | 9.37 | 9.87 | 9.30 | 9.71 | 9.63 | qfq | 13,048,300 | 126,578,556 | 3.41% |
| 2025-04-28 | 9.39 | 9.64 | 9.23 | 9.39 | 9.31 | qfq | 17,509,472 | 165,481,312 | 0.11% |
| 2025-04-25 | 9.79 | 10.48 | 9.25 | 9.38 | 9.30 | qfq | 24,497,018 | 236,491,857 | -2.09% |
| 2025-04-24 | 9.17 | 9.74 | 8.94 | 9.58 | 9.50 | qfq | 20,301,900 | 190,163,171 | 3.90% |
| 2025-04-23 | 8.99 | 9.27 | 8.99 | 9.22 | 9.14 | qfq | 11,985,418 | 109,329,431 | 3.83% |
| 2025-04-22 | 8.88 | 9.03 | 8.81 | 8.88 | 8.80 | qfq | 6,160,500 | 54,906,281 | -0.89% |
| 2025-04-21 | 8.75 | 8.99 | 8.64 | 8.96 | 8.88 | qfq | 6,758,900 | 59,900,061 | 2.52% |
| 2025-04-18 | 8.83 | 8.93 | 8.65 | 8.74 | 8.67 | qfq | 7,042,200 | 61,596,046 | -1.02% |
| 2025-04-17 | 8.91 | 9.04 | 8.83 | 8.83 | 8.75 | qfq | 8,728,396 | 77,821,272 | -1.01% |
| 2025-04-16 | 9.15 | 9.21 | 8.79 | 8.92 | 8.84 | qfq | 11,494,500 | 102,772,678 | -3.25% |
| 2025-04-15 | 8.93 | 9.35 | 8.93 | 9.22 | 9.14 | qfq | 17,235,600 | 158,014,561 | 3.83% |
| 2025-04-14 | 9.09 | 9.16 | 8.84 | 8.88 | 8.80 | qfq | 13,339,252 | 119,568,228 | -0.22% |
| 2025-04-11 | 8.41 | 9.02 | 8.39 | 8.90 | 8.82 | qfq | 14,637,500 | 128,827,609 | 2.89% |
| 2025-04-10 | 8.40 | 8.96 | 8.40 | 8.65 | 8.58 | qfq | 20,524,300 | 178,064,558 | 5.88% |
| 2025-04-09 | 7.70 | 8.37 | 7.17 | 8.17 | 8.10 | qfq | 23,303,652 | 182,068,867 | 3.55% |
| 2025-04-08 | 7.97 | 8.28 | 7.68 | 7.89 | 7.82 | qfq | 25,896,100 | 204,134,606 | -7.50% |
| 2025-04-07 | 8.69 | 8.76 | 8.53 | 8.53 | 8.46 | qfq | 7,458,800 | 63,887,483 | -10.02% |
| 2025-04-03 | 9.80 | 10.07 | 9.40 | 9.48 | 9.40 | qfq | 18,654,500 | 180,065,731 | -4.82% |
| 2025-04-02 | 10.00 | 10.39 | 9.81 | 9.96 | 9.87 | qfq | 19,752,100 | 199,331,549 | -0.90% |
| 2025-04-01 | 10.32 | 10.46 | 9.90 | 10.05 | 9.96 | qfq | 24,239,400 | 243,665,187 | -3.09% |
| 2025-03-31 | 10.83 | 10.95 | 9.95 | 10.37 | 10.28 | qfq | 36,178,500 | 371,432,541 | -6.15% |
| 2025-03-28 | 10.88 | 11.68 | 10.76 | 11.05 | 10.96 | qfq | 41,263,999 | 464,711,495 | 3.17% |
| 2025-03-27 | 10.91 | 11.39 | 10.62 | 10.71 | 10.62 | qfq | 35,677,204 | 390,132,360 | -1.83% |
| 2025-03-26 | 10.33 | 11.02 | 10.27 | 10.91 | 10.82 | qfq | 31,169,900 | 332,360,611 | 5.41% |
| 2025-03-25 | 11.19 | 11.19 | 10.29 | 10.35 | 10.26 | qfq | 35,828,200 | 380,286,194 | -8.41% |
| 2025-03-24 | 10.75 | 11.44 | 10.75 | 11.30 | 11.20 | qfq | 59,393,509 | 661,243,806 | 6.70% |
| 2025-03-21 | 11.20 | 11.35 | 10.53 | 10.59 | 10.50 | qfq | 47,374,821 | 515,988,639 | -2.49% |
| 2025-03-20 | 9.87 | 10.86 | 9.78 | 10.86 | 10.77 | qfq | 29,740,400 | 310,938,799 | 10.03% |
| 2025-03-19 | 9.90 | 10.08 | 9.74 | 9.87 | 9.79 | qfq | 11,315,300 | 111,887,083 | -0.20% |
| 2025-03-18 | 9.88 | 9.95 | 9.72 | 9.89 | 9.81 | qfq | 9,498,300 | 93,383,603 | 0.20% |
| 2025-03-17 | 9.80 | 9.98 | 9.73 | 9.87 | 9.79 | qfq | 10,507,700 | 103,506,780 | 0.71% |
| 2025-03-14 | 9.68 | 9.98 | 9.53 | 9.80 | 9.72 | qfq | 12,093,300 | 117,890,125 | 1.24% |
| 2025-03-13 | 10.15 | 10.16 | 9.55 | 9.68 | 9.60 | qfq | 16,420,200 | 159,949,819 | -4.91% |
| 2025-03-12 | 10.36 | 10.43 | 10.12 | 10.18 | 10.09 | qfq | 17,090,900 | 174,932,767 | -2.02% |
| 2025-03-11 | 10.48 | 10.86 | 10.21 | 10.39 | 10.30 | qfq | 25,374,904 | 264,593,684 | -3.35% |
| 2025-03-10 | 10.30 | 11.07 | 10.07 | 10.75 | 10.66 | qfq | 38,765,550 | 411,484,561 | 3.76% |
| 2025-03-07 | 10.29 | 10.65 | 10.20 | 10.36 | 10.27 | qfq | 31,477,850 | 327,298,282 | 1.17% |
| 2025-03-06 | 10.79 | 10.79 | 10.20 | 10.24 | 10.15 | qfq | 45,561,196 | 472,711,771 | -1.16% |
| 2025-03-05 | 9.40 | 10.36 | 9.38 | 10.36 | 10.27 | qfq | 25,608,596 | 257,199,612 | 9.98% |
| 2025-03-04 | 9.00 | 9.64 | 8.96 | 9.42 | 9.34 | qfq | 17,301,980 | 162,460,838 | 3.40% |
| 2025-03-03 | 9.20 | 9.34 | 9.00 | 9.11 | 9.03 | qfq | 14,567,779 | 133,420,536 | -0.98% |
| 2025-02-28 | 9.98 | 10.05 | 9.11 | 9.20 | 9.12 | qfq | 26,594,497 | 250,436,357 | -8.00% |
| 2025-02-27 | 10.47 | 10.50 | 9.76 | 10.00 | 9.91 | qfq | 28,488,356 | 286,972,242 | -4.49% |
| 2025-02-26 | 10.30 | 10.82 | 10.26 | 10.47 | 10.38 | qfq | 34,542,322 | 364,213,418 | 4.39% |
| 2025-02-25 | 9.66 | 10.17 | 9.66 | 10.03 | 9.94 | qfq | 19,033,788 | 190,078,302 | 1.42% |
| 2025-02-24 | 9.95 | 10.12 | 9.72 | 9.89 | 9.81 | qfq | 17,963,050 | 177,528,973 | -0.40% |
| 2025-02-21 | 10.09 | 10.22 | 9.84 | 9.93 | 9.84 | qfq | 23,881,547 | 238,288,878 | -1.59% |
| 2025-02-20 | 10.18 | 10.28 | 10.00 | 10.09 | 10.00 | qfq | 15,260,850 | 154,419,916 | -1.37% |
| 2025-02-19 | 9.64 | 10.26 | 9.62 | 10.23 | 10.14 | qfq | 27,432,939 | 275,707,282 | 6.12% |
| 2025-02-18 | 10.20 | 10.25 | 9.55 | 9.64 | 9.56 | qfq | 21,158,671 | 209,242,690 | -5.40% |
| 2025-02-17 | 9.90 | 10.24 | 9.81 | 10.19 | 10.10 | qfq | 21,658,600 | 218,342,657 | 2.52% |
| 2025-02-14 | 9.99 | 10.22 | 9.84 | 9.94 | 9.85 | qfq | 24,297,500 | 243,666,244 | -2.07% |
| 2025-02-13 | 10.87 | 10.95 | 10.04 | 10.15 | 10.06 | qfq | 33,288,800 | 345,152,528 | -6.62% |
| 2025-02-12 | 10.41 | 11.08 | 10.25 | 10.87 | 10.78 | qfq | 37,853,094 | 401,621,491 | 2.26% |
| 2025-02-11 | 10.20 | 10.80 | 9.97 | 10.63 | 10.54 | qfq | 46,640,421 | 486,429,545 | 6.83% |
| 2025-02-10 | 9.73 | 10.05 | 9.44 | 9.95 | 9.86 | qfq | 53,787,466 | 526,615,079 | 1.63% |
| 2025-02-07 | 9.10 | 10.01 | 9.10 | 9.79 | 9.71 | qfq | 68,915,492 | 675,354,992 | 7.58% |
| 2025-02-06 | 8.57 | 9.30 | 8.52 | 9.10 | 9.02 | qfq | 31,819,000 | 285,211,002 | 5.57% |
| 2025-02-05 | 8.65 | 8.77 | 8.52 | 8.62 | 8.55 | qfq | 16,812,000 | 145,303,122 | 1.41% |
| 2025-01-27 | 8.67 | 8.85 | 8.42 | 8.50 | 8.43 | qfq | 15,434,500 | 132,708,072 | -2.52% |
| 2025-01-24 | 8.20 | 8.83 | 8.20 | 8.72 | 8.65 | qfq | 26,063,806 | 223,323,619 | 3.44% |
| 2025-01-23 | 8.72 | 8.80 | 8.41 | 8.43 | 8.36 | qfq | 32,606,100 | 280,061,592 | -5.70% |
| 2025-01-22 | 8.11 | 9.19 | 8.03 | 8.94 | 8.86 | qfq | 57,593,781 | 501,159,321 | 5.92% |
| 2025-01-21 | 8.24 | 8.59 | 8.00 | 8.44 | 8.37 | qfq | 40,884,511 | 335,719,119 | 3.30% |
| 2025-01-20 | 7.30 | 8.17 | 7.21 | 8.17 | 8.10 | qfq | 24,601,998 | 194,445,239 | 9.96% |
| 2025-01-17 | 7.40 | 7.54 | 7.38 | 7.43 | 7.37 | qfq | 5,365,700 | 39,991,149 | 0.00% |
| 2025-01-16 | 7.54 | 7.61 | 7.38 | 7.43 | 7.37 | qfq | 6,193,800 | 46,401,176 | -0.27% |
| 2025-01-15 | 7.52 | 7.56 | 7.41 | 7.45 | 7.39 | qfq | 5,575,700 | 41,679,260 | -0.93% |
| 2025-01-14 | 7.20 | 7.53 | 7.19 | 7.52 | 7.46 | qfq | 9,052,902 | 67,056,241 | 4.88% |
| 2025-01-13 | 7.03 | 7.28 | 6.96 | 7.17 | 7.11 | qfq | 5,602,200 | 39,999,813 | 0.99% |
| 2025-01-10 | 7.23 | 7.34 | 7.10 | 7.10 | 7.04 | qfq | 6,108,396 | 44,176,018 | -1.80% |
| 2025-01-09 | 7.10 | 7.33 | 7.10 | 7.23 | 7.17 | qfq | 7,098,600 | 51,409,504 | 1.12% |
| 2025-01-08 | 7.19 | 7.20 | 6.93 | 7.15 | 7.09 | qfq | 6,839,096 | 48,441,500 | -0.69% |
| 2025-01-07 | 6.99 | 7.20 | 6.99 | 7.20 | 7.14 | qfq | 6,683,396 | 47,336,602 | 3.00% |
| 2025-01-06 | 6.90 | 7.01 | 6.70 | 6.99 | 6.93 | qfq | 6,387,196 | 44,098,804 | 0.58% |
| 2025-01-03 | 7.26 | 7.29 | 6.91 | 6.95 | 6.89 | qfq | 10,158,800 | 71,641,976 | -4.14% |
| 2025-01-02 | 7.42 | 7.56 | 7.16 | 7.25 | 7.19 | qfq | 8,334,272 | 61,493,232 | -1.63% |
| 2024-12-31 | 7.65 | 7.74 | 7.37 | 7.37 | 7.31 | qfq | 7,846,272 | 59,215,265 | -3.03% |
| 2024-12-30 | 7.62 | 7.67 | 7.45 | 7.60 | 7.53 | qfq | 5,960,600 | 45,240,421 | -0.78% |
| 2024-12-27 | 7.56 | 7.76 | 7.54 | 7.66 | 7.59 | qfq | 7,955,650 | 61,158,645 | 1.46% |
| 2024-12-26 | 7.47 | 7.64 | 7.43 | 7.55 | 7.49 | qfq | 7,097,296 | 53,659,615 | 1.07% |
| 2024-12-25 | 7.68 | 7.71 | 7.32 | 7.47 | 7.41 | qfq | 10,351,196 | 77,122,307 | -2.73% |
| 2024-12-24 | 7.62 | 7.73 | 7.53 | 7.68 | 7.61 | qfq | 7,977,400 | 60,948,678 | 0.79% |
| 2024-12-23 | 8.10 | 8.11 | 7.57 | 7.62 | 7.55 | qfq | 12,395,700 | 96,391,179 | -5.93% |
| 2024-12-20 | 7.91 | 8.18 | 7.88 | 8.10 | 8.03 | qfq | 10,067,900 | 81,133,224 | 2.02% |
| 2024-12-19 | 7.76 | 7.97 | 7.66 | 7.94 | 7.87 | qfq | 11,330,118 | 89,013,385 | 1.66% |
| 2024-12-18 | 7.92 | 7.99 | 7.76 | 7.81 | 7.74 | qfq | 12,916,100 | 101,567,065 | -1.26% |
| 2024-12-17 | 8.25 | 8.29 | 7.87 | 7.91 | 7.84 | qfq | 17,488,350 | 140,369,694 | -4.58% |
| 2024-12-16 | 8.61 | 8.67 | 8.24 | 8.29 | 8.22 | qfq | 18,698,273 | 157,372,010 | -3.49% |
| 2024-12-13 | 8.98 | 8.98 | 8.58 | 8.59 | 8.52 | qfq | 24,156,054 | 211,498,350 | -5.40% |
| 2024-12-12 | 9.04 | 9.30 | 8.83 | 9.08 | 9.00 | qfq | 26,013,358 | 235,618,066 | 1.00% |
| 2024-12-11 | 9.00 | 9.02 | 8.76 | 8.99 | 8.91 | qfq | 22,030,068 | 195,411,416 | 1.35% |
| 2024-12-10 | 9.19 | 9.24 | 8.84 | 8.87 | 8.79 | qfq | 30,890,958 | 277,412,331 | -0.89% |
| 2024-12-09 | 8.81 | 8.95 | 8.64 | 8.95 | 8.87 | qfq | 26,171,154 | 230,692,228 | 2.52% |
| 2024-12-06 | 9.02 | 9.03 | 8.72 | 8.73 | 8.66 | qfq | 26,218,873 | 230,513,556 | -2.68% |
| 2024-12-05 | 8.66 | 8.98 | 8.55 | 8.97 | 8.89 | qfq | 35,288,507 | 307,565,909 | 0.22% |
| 2024-12-04 | 8.67 | 9.39 | 8.60 | 8.95 | 8.87 | qfq | 57,707,057 | 519,901,742 | 3.23% |
| 2024-12-03 | 8.81 | 9.05 | 8.56 | 8.67 | 8.60 | qfq | 47,029,351 | 409,324,071 | -2.58% |
| 2024-12-02 | 9.14 | 9.65 | 8.80 | 8.90 | 8.82 | qfq | 98,859,446 | 912,588,389 | 1.48% |
| 2024-11-29 | 7.90 | 8.77 | 7.81 | 8.77 | 8.69 | qfq | 47,083,095 | 391,094,000 | 10.04% |
| 2024-11-28 | 7.95 | 8.02 | 7.83 | 7.97 | 7.90 | qfq | 25,822,000 | 204,346,454 | -1.12% |
| 2024-11-27 | 7.52 | 8.30 | 7.31 | 8.06 | 7.99 | qfq | 40,639,545 | 317,564,763 | 6.33% |
| 2024-11-26 | 7.99 | 8.00 | 7.54 | 7.58 | 7.52 | qfq | 30,472,424 | 235,718,303 | -4.65% |
| 2024-11-25 | 7.65 | 7.95 | 7.45 | 7.95 | 7.88 | qfq | 39,353,176 | 302,034,507 | 3.92% |
| 2024-11-22 | 8.25 | 8.48 | 7.64 | 7.65 | 7.58 | qfq | 49,161,828 | 389,456,237 | -7.72% |
| 2024-11-21 | 8.30 | 8.62 | 7.97 | 8.29 | 8.22 | qfq | 82,830,363 | 684,992,265 | 0.85% |
| 2024-11-20 | 7.77 | 8.22 | 7.69 | 8.22 | 8.15 | qfq | 68,025,695 | 546,339,072 | 10.04% |
| 2024-11-19 | 6.79 | 7.47 | 6.79 | 7.47 | 7.41 | qfq | 22,516,159 | 165,907,401 | 10.01% |
| 2024-11-18 | 6.93 | 7.00 | 6.75 | 6.79 | 6.73 | qfq | 8,300,387 | 56,914,636 | -1.88% |
| 2024-11-15 | 7.04 | 7.13 | 6.92 | 6.92 | 6.86 | qfq | 8,738,962 | 61,399,920 | -1.98% |
| 2024-11-14 | 7.28 | 7.30 | 7.03 | 7.06 | 7.00 | qfq | 9,940,333 | 71,081,263 | -3.29% |
| 2024-11-13 | 7.28 | 7.35 | 7.09 | 7.30 | 7.24 | qfq | 10,140,676 | 73,303,850 | -0.41% |
| 2024-11-12 | 7.41 | 7.47 | 7.22 | 7.33 | 7.27 | qfq | 14,707,801 | 108,365,246 | -1.35% |
| 2024-11-11 | 7.10 | 7.43 | 7.10 | 7.43 | 7.37 | qfq | 15,722,992 | 114,799,481 | 3.63% |
| 2024-11-08 | 7.33 | 7.38 | 7.09 | 7.17 | 7.11 | qfq | 15,428,723 | 111,148,648 | -1.10% |
| 2024-11-07 | 6.98 | 7.29 | 6.96 | 7.25 | 7.19 | qfq | 17,244,157 | 123,582,485 | 3.13% |
| 2024-11-06 | 7.08 | 7.12 | 6.96 | 7.03 | 6.97 | qfq | 12,657,795 | 89,120,543 | -0.71% |
| 2024-11-05 | 6.90 | 7.10 | 6.84 | 7.08 | 7.02 | qfq | 16,372,745 | 115,034,700 | 2.91% |
| 2024-11-04 | 6.55 | 6.92 | 6.53 | 6.88 | 6.82 | qfq | 13,638,987 | 93,023,399 | 5.20% |
| 2024-11-01 | 6.87 | 6.90 | 6.53 | 6.54 | 6.48 | qfq | 13,082,428 | 87,134,682 | -4.80% |
| 2024-10-31 | 6.63 | 7.04 | 6.59 | 6.87 | 6.81 | qfq | 15,370,317 | 104,582,150 | 4.41% |
| 2024-10-30 | 6.74 | 6.83 | 6.52 | 6.58 | 6.52 | qfq | 15,947,124 | 106,172,913 | -3.52% |
| 2024-10-29 | 7.14 | 7.16 | 6.79 | 6.82 | 6.76 | qfq | 10,064,200 | 69,720,828 | -3.94% |
| 2024-10-28 | 7.05 | 7.11 | 6.98 | 7.10 | 7.04 | qfq | 7,257,957 | 51,095,798 | 1.43% |
| 2024-10-25 | 6.77 | 7.00 | 6.75 | 7.00 | 6.94 | qfq | 9,010,100 | 62,226,360 | 3.40% |
| 2024-10-24 | 6.81 | 6.84 | 6.71 | 6.77 | 6.71 | qfq | 5,873,991 | 39,722,356 | -0.59% |
| 2024-10-23 | 6.80 | 6.87 | 6.73 | 6.81 | 6.75 | qfq | 8,870,026 | 60,272,089 | -0.15% |
| 2024-10-22 | 6.54 | 6.82 | 6.49 | 6.82 | 6.76 | qfq | 11,719,000 | 78,411,538 | 4.60% |
| 2024-10-21 | 6.49 | 6.63 | 6.45 | 6.52 | 6.46 | qfq | 10,460,455 | 68,359,212 | 0.46% |
| 2024-10-18 | 6.27 | 6.58 | 6.25 | 6.49 | 6.43 | qfq | 9,646,682 | 61,906,812 | 3.18% |
| 2024-10-17 | 6.36 | 6.46 | 6.27 | 6.29 | 6.24 | qfq | 6,970,435 | 44,391,765 | -1.10% |
| 2024-10-16 | 6.30 | 6.47 | 6.29 | 6.36 | 6.31 | qfq | 9,449,641 | 60,338,985 | -0.93% |
| 2024-10-15 | 6.63 | 6.66 | 6.40 | 6.42 | 6.36 | qfq | 9,936,598 | 64,915,085 | -3.31% |
| 2024-10-14 | 6.64 | 6.72 | 6.39 | 6.64 | 6.58 | qfq | 11,801,066 | 77,552,695 | -0.15% |
| 2024-10-11 | 6.92 | 6.93 | 6.57 | 6.65 | 6.59 | qfq | 7,749,462 | 51,996,344 | -4.32% |
| 2024-10-10 | 6.88 | 7.11 | 6.82 | 6.95 | 6.89 | qfq | 11,532,659 | 80,519,262 | 1.02% |
| 2024-10-09 | 7.45 | 7.45 | 6.87 | 6.88 | 6.82 | qfq | 17,355,201 | 123,140,131 | -9.83% |
| 2024-10-08 | 7.92 | 7.92 | 7.24 | 7.63 | 7.56 | qfq | 22,569,201 | 171,502,825 | 5.97% |
| 2024-09-30 | 6.93 | 7.23 | 6.74 | 7.20 | 7.14 | qfq | 18,382,396 | 129,223,614 | 9.42% |
| 2024-09-27 | 6.43 | 6.60 | 6.41 | 6.58 | 6.52 | qfq | 7,764,400 | 50,605,408 | 5.45% |
| 2024-09-26 | 5.96 | 6.25 | 5.96 | 6.24 | 6.19 | qfq | 9,149,100 | 56,088,987 | 4.17% |
| 2024-09-25 | 5.98 | 6.15 | 5.96 | 5.99 | 5.94 | qfq | 7,886,600 | 47,704,761 | 1.01% |
| 2024-09-24 | 5.72 | 5.93 | 5.70 | 5.93 | 5.88 | qfq | 7,450,100 | 43,391,434 | 3.85% |
| 2024-09-23 | 5.74 | 5.81 | 5.69 | 5.71 | 5.66 | qfq | 4,499,800 | 25,861,361 | -1.21% |
| 2024-09-20 | 5.81 | 5.95 | 5.73 | 5.78 | 5.73 | qfq | 4,853,128 | 28,131,884 | -0.52% |
| 2024-09-19 | 5.56 | 5.82 | 5.56 | 5.81 | 5.76 | qfq | 7,046,235 | 40,408,805 | 4.87% |
| 2024-09-18 | 5.68 | 5.73 | 5.42 | 5.54 | 5.49 | qfq | 6,680,896 | 36,954,923 | -2.64% |
| 2024-09-13 | 5.88 | 5.88 | 5.68 | 5.69 | 5.64 | qfq | 4,009,600 | 23,035,208 | -2.74% |
| 2024-09-12 | 5.88 | 6.03 | 5.85 | 5.85 | 5.80 | qfq | 3,759,143 | 22,294,385 | -1.35% |
| 2024-09-11 | 5.90 | 5.98 | 5.86 | 5.93 | 5.88 | qfq | 3,398,200 | 20,156,617 | -0.17% |
| 2024-09-10 | 5.95 | 5.98 | 5.73 | 5.94 | 5.89 | qfq | 5,663,300 | 33,081,633 | 0.00% |
| 2024-09-09 | 5.96 | 6.03 | 5.90 | 5.94 | 5.89 | qfq | 3,265,000 | 19,442,400 | -1.16% |
| 2024-09-06 | 6.15 | 6.17 | 5.98 | 6.01 | 5.96 | qfq | 3,968,200 | 24,033,168 | -2.28% |
| 2024-09-05 | 6.10 | 6.20 | 6.07 | 6.15 | 6.10 | qfq | 3,444,601 | 21,168,572 | 0.65% |
| 2024-09-04 | 6.02 | 6.21 | 5.98 | 6.11 | 6.06 | qfq | 5,541,401 | 33,882,133 | 0.99% |
| 2024-09-03 | 6.00 | 6.14 | 5.97 | 6.05 | 6.00 | qfq | 3,348,993 | 20,248,842 | 0.83% |
| 2024-09-02 | 6.12 | 6.19 | 5.99 | 6.00 | 5.95 | qfq | 4,617,000 | 28,156,313 | -2.76% |
| 2024-08-30 | 6.14 | 6.26 | 5.99 | 6.17 | 6.12 | qfq | 6,227,800 | 38,243,323 | 0.98% |
| 2024-08-29 | 5.89 | 6.13 | 5.88 | 6.11 | 6.06 | qfq | 3,653,296 | 22,069,259 | 2.69% |
| 2024-08-28 | 5.90 | 5.99 | 5.82 | 5.95 | 5.90 | qfq | 2,909,401 | 17,206,506 | 1.02% |
| 2024-08-27 | 6.00 | 6.00 | 5.88 | 5.89 | 5.84 | qfq | 2,360,100 | 13,992,402 | -2.16% |
| 2024-08-26 | 5.93 | 6.06 | 5.92 | 6.02 | 5.97 | qfq | 2,800,805 | 16,800,980 | 1.18% |
| 2024-08-23 | 5.97 | 5.98 | 5.86 | 5.95 | 5.90 | qfq | 2,707,100 | 16,012,348 | -0.34% |
| 2024-08-22 | 6.11 | 6.14 | 5.96 | 5.97 | 5.92 | qfq | 3,169,100 | 19,084,570 | -2.29% |
| 2024-08-21 | 6.04 | 6.15 | 6.04 | 6.11 | 6.06 | qfq | 1,968,200 | 12,022,888 | 0.16% |
| 2024-08-20 | 6.23 | 6.23 | 6.06 | 6.10 | 6.05 | qfq | 2,989,800 | 18,257,103 | -1.77% |
| 2024-08-19 | 6.24 | 6.33 | 6.20 | 6.21 | 6.16 | qfq | 3,972,000 | 24,902,712 | -0.48% |
| 2024-08-16 | 6.30 | 6.34 | 6.24 | 6.24 | 6.19 | qfq | 2,442,905 | 15,346,082 | -0.79% |
| 2024-08-15 | 6.16 | 6.37 | 6.15 | 6.29 | 6.24 | qfq | 3,954,305 | 24,817,422 | 1.13% |
| 2024-08-14 | 6.36 | 6.36 | 6.18 | 6.22 | 6.17 | qfq | 4,209,600 | 26,305,040 | -1.74% |
| 2024-08-13 | 6.39 | 6.41 | 6.27 | 6.33 | 6.28 | qfq | 4,170,900 | 26,397,978 | -0.94% |
| 2024-08-12 | 6.40 | 6.47 | 6.35 | 6.39 | 6.34 | qfq | 2,342,200 | 14,990,611 | -0.47% |
| 2024-08-09 | 6.52 | 6.58 | 6.42 | 6.42 | 6.36 | qfq | 3,383,400 | 22,032,577 | -1.53% |
| 2024-08-08 | 6.50 | 6.55 | 6.36 | 6.52 | 6.46 | qfq | 3,164,396 | 20,475,282 | 0.31% |
| 2024-08-07 | 6.54 | 6.57 | 6.48 | 6.50 | 6.44 | qfq | 3,126,900 | 20,403,427 | -0.46% |
| 2024-08-06 | 6.44 | 6.54 | 6.43 | 6.53 | 6.47 | qfq | 3,392,000 | 21,989,025 | 2.51% |
| 2024-08-05 | 6.48 | 6.60 | 6.37 | 6.37 | 6.32 | qfq | 3,803,000 | 24,637,569 | -2.15% |
| 2024-08-02 | 6.61 | 6.68 | 6.48 | 6.51 | 6.45 | qfq | 4,357,600 | 28,691,735 | -2.25% |
| 2024-08-01 | 6.63 | 6.73 | 6.62 | 6.66 | 6.60 | qfq | 3,617,900 | 24,132,962 | 0.15% |
| 2024-07-31 | 6.31 | 6.65 | 6.31 | 6.65 | 6.59 | qfq | 5,710,750 | 37,308,255 | 5.22% |
| 2024-07-30 | 6.25 | 6.33 | 6.18 | 6.32 | 6.27 | qfq | 3,897,700 | 24,447,743 | 0.96% |
| 2024-07-29 | 6.32 | 6.32 | 6.23 | 6.26 | 6.21 | qfq | 2,615,200 | 16,389,530 | -0.79% |
| 2024-07-26 | 6.16 | 6.33 | 6.11 | 6.31 | 6.26 | qfq | 5,172,600 | 32,349,179 | 3.44% |
| 2024-07-25 | 6.08 | 6.18 | 5.99 | 6.10 | 6.05 | qfq | 5,344,277 | 32,562,539 | 0.49% |
| 2024-07-24 | 6.15 | 6.25 | 6.04 | 6.07 | 6.02 | qfq | 6,526,953 | 39,916,291 | -1.46% |
| 2024-07-23 | 6.48 | 6.50 | 6.14 | 6.16 | 6.11 | qfq | 8,062,200 | 50,792,463 | -4.79% |
| 2024-07-22 | 6.50 | 6.58 | 6.43 | 6.47 | 6.41 | qfq | 4,335,600 | 28,153,354 | -0.92% |
| 2024-07-19 | 6.47 | 6.55 | 6.41 | 6.53 | 6.47 | qfq | 3,694,400 | 23,999,152 | 0.31% |
| 2024-07-18 | 6.39 | 6.52 | 6.30 | 6.51 | 6.45 | qfq | 3,228,600 | 20,721,124 | 1.24% |
| 2024-07-17 | 6.54 | 6.59 | 6.42 | 6.43 | 6.37 | qfq | 3,331,400 | 21,591,090 | -1.98% |
| 2024-07-16 | 6.56 | 6.61 | 6.50 | 6.56 | 6.50 | qfq | 2,186,500 | 14,318,873 | 0.00% |
| 2024-07-15 | 6.73 | 6.75 | 6.53 | 6.56 | 6.50 | qfq | 3,178,256 | 20,972,369 | -2.96% |
| 2024-07-12 | 6.83 | 6.87 | 6.70 | 6.76 | 6.70 | qfq | 3,142,000 | 21,276,134 | -1.02% |
| 2024-07-11 | 6.60 | 6.84 | 6.59 | 6.83 | 6.77 | qfq | 5,283,130 | 35,534,463 | 5.56% |
| 2024-07-10 | 6.54 | 6.63 | 6.44 | 6.47 | 6.41 | qfq | 3,756,800 | 24,481,469 | -1.22% |
| 2024-07-09 | 6.43 | 6.55 | 6.25 | 6.55 | 6.49 | qfq | 6,234,050 | 40,050,324 | 1.87% |
| 2024-07-08 | 6.65 | 6.66 | 6.36 | 6.43 | 6.37 | qfq | 4,491,600 | 29,151,020 | -3.16% |
| 2024-07-05 | 6.62 | 6.70 | 6.48 | 6.64 | 6.58 | qfq | 4,784,580 | 31,492,009 | 0.30% |
| 2024-07-04 | 6.86 | 6.92 | 6.58 | 6.62 | 6.56 | qfq | 5,903,500 | 39,525,892 | -2.93% |
| 2024-07-03 | 6.90 | 6.90 | 6.80 | 6.82 | 6.76 | qfq | 3,432,819 | 23,519,977 | -1.59% |
| 2024-07-02 | 7.11 | 7.15 | 6.91 | 6.93 | 6.79 | qfq | 4,861,600 | 34,129,076 | -2.67% |
| 2024-07-01 | 7.10 | 7.17 | 6.96 | 7.12 | 6.98 | qfq | 4,285,100 | 30,202,311 | 0.42% |
| 2024-06-28 | 7.22 | 7.38 | 7.08 | 7.09 | 6.95 | qfq | 5,470,198 | 39,519,603 | -2.34% |
| 2024-06-27 | 7.37 | 7.47 | 7.26 | 7.26 | 7.12 | qfq | 3,053,400 | 22,544,679 | -2.29% |
| 2024-06-26 | 7.22 | 7.45 | 7.15 | 7.43 | 7.28 | qfq | 3,216,580 | 23,570,155 | 2.48% |
| 2024-06-25 | 7.15 | 7.38 | 7.15 | 7.25 | 7.11 | qfq | 4,401,503 | 32,056,122 | 1.40% |
| 2024-06-24 | 7.39 | 7.39 | 7.11 | 7.15 | 7.01 | qfq | 4,993,885 | 36,052,715 | -3.90% |
| 2024-06-21 | 7.44 | 7.51 | 7.38 | 7.44 | 7.29 | qfq | 3,265,278 | 24,291,144 | -0.40% |
| 2024-06-20 | 7.66 | 7.76 | 7.47 | 7.47 | 7.32 | qfq | 3,950,321 | 29,975,648 | -3.11% |
| 2024-06-19 | 7.79 | 7.83 | 7.68 | 7.71 | 7.56 | qfq | 3,795,803 | 29,382,950 | -1.03% |
| 2024-06-18 | 7.83 | 7.92 | 7.75 | 7.79 | 7.63 | qfq | 6,048,100 | 47,412,962 | -0.51% |
| 2024-06-17 | 7.77 | 7.88 | 7.70 | 7.83 | 7.67 | qfq | 2,468,911 | 19,262,078 | 0.13% |
| 2024-06-14 | 7.91 | 7.91 | 7.76 | 7.82 | 7.66 | qfq | 4,248,018 | 33,210,784 | -0.76% |
| 2024-06-13 | 7.87 | 7.98 | 7.81 | 7.88 | 7.72 | qfq | 5,175,685 | 40,882,241 | 0.38% |
| 2024-06-12 | 7.69 | 7.88 | 7.66 | 7.85 | 7.69 | qfq | 3,791,234 | 29,630,870 | 1.55% |
| 2024-06-11 | 7.63 | 7.74 | 7.46 | 7.73 | 7.58 | qfq | 5,461,088 | 41,503,776 | 0.52% |
| 2024-06-07 | 7.57 | 7.77 | 7.57 | 7.69 | 7.54 | qfq | 8,385,567 | 64,230,161 | 2.40% |
| 2024-06-06 | 7.71 | 7.79 | 7.46 | 7.51 | 7.36 | qfq | 6,675,957 | 50,540,831 | -2.47% |
| 2024-06-05 | 7.89 | 7.95 | 7.69 | 7.70 | 7.55 | qfq | 5,629,500 | 43,926,679 | -2.65% |
| 2024-06-04 | 8.09 | 8.10 | 7.86 | 7.91 | 7.75 | qfq | 6,007,601 | 47,821,409 | -2.35% |
| 2024-06-03 | 8.49 | 8.49 | 8.05 | 8.10 | 7.94 | qfq | 8,098,003 | 66,391,851 | -3.91% |
| 2024-05-31 | 8.32 | 8.55 | 8.32 | 8.43 | 8.26 | qfq | 5,153,057 | 43,527,926 | 1.20% |
| 2024-05-30 | 8.35 | 8.35 | 8.20 | 8.33 | 8.16 | qfq | 3,895,600 | 32,291,751 | -0.12% |
| 2024-05-29 | 8.45 | 8.64 | 8.30 | 8.34 | 8.17 | qfq | 7,660,500 | 64,919,076 | -2.68% |
| 2024-05-28 | 8.52 | 8.90 | 8.50 | 8.57 | 8.40 | qfq | 9,448,537 | 82,030,035 | 0.59% |
| 2024-05-27 | 8.40 | 8.52 | 8.10 | 8.52 | 8.35 | qfq | 6,813,303 | 56,549,644 | 1.43% |
| 2024-05-24 | 8.52 | 8.68 | 8.40 | 8.40 | 8.23 | qfq | 5,077,600 | 43,262,087 | -2.10% |
| 2024-05-23 | 8.63 | 8.80 | 8.43 | 8.58 | 8.41 | qfq | 8,949,094 | 77,092,059 | -1.04% |
| 2024-05-22 | 8.59 | 8.67 | 8.45 | 8.67 | 8.50 | qfq | 7,166,604 | 61,281,682 | 0.70% |
| 2024-05-21 | 8.85 | 8.86 | 8.58 | 8.61 | 8.44 | qfq | 6,914,554 | 59,854,712 | -2.71% |
| 2024-05-20 | 8.55 | 8.85 | 8.52 | 8.85 | 8.67 | qfq | 12,315,573 | 107,705,490 | 3.51% |
| 2024-05-17 | 8.55 | 8.57 | 8.38 | 8.55 | 8.38 | qfq | 8,235,041 | 69,770,757 | -0.35% |
| 2024-05-16 | 8.73 | 8.81 | 8.44 | 8.58 | 8.41 | qfq | 11,667,135 | 100,706,204 | -1.61% |
| 2024-05-15 | 8.65 | 8.77 | 8.52 | 8.72 | 8.55 | qfq | 7,235,000 | 62,813,766 | 0.81% |
| 2024-05-14 | 8.73 | 8.85 | 8.58 | 8.65 | 8.48 | qfq | 10,036,300 | 87,022,881 | -0.92% |
| 2024-05-13 | 8.92 | 8.93 | 8.70 | 8.73 | 8.56 | qfq | 11,140,340 | 97,772,214 | -3.11% |
| 2024-05-10 | 9.10 | 9.12 | 8.80 | 9.01 | 8.83 | qfq | 14,271,385 | 127,662,845 | -0.66% |
| 2024-05-09 | 9.03 | 9.09 | 8.89 | 9.07 | 8.89 | qfq | 15,378,695 | 138,194,398 | 1.11% |
| 2024-05-08 | 9.23 | 9.46 | 8.93 | 8.97 | 8.79 | qfq | 18,913,460 | 171,835,509 | -5.08% |
| 2024-05-07 | 8.60 | 9.45 | 8.60 | 9.45 | 9.26 | qfq | 17,623,738 | 163,790,702 | 10.01% |
| 2024-05-06 | 8.65 | 8.67 | 8.55 | 8.59 | 8.42 | qfq | 3,882,785 | 33,376,170 | 0.94% |
| 2024-04-30 | 8.50 | 8.63 | 8.39 | 8.51 | 8.34 | qfq | 5,146,011 | 43,641,917 | -0.35% |
| 2024-04-29 | 8.26 | 8.55 | 8.25 | 8.54 | 8.37 | qfq | 7,056,431 | 59,564,517 | 2.52% |
| 2024-04-26 | 8.14 | 8.45 | 8.14 | 8.33 | 8.16 | qfq | 5,593,500 | 46,589,108 | 1.96% |
| 2024-04-25 | 8.18 | 8.27 | 8.12 | 8.17 | 8.01 | qfq | 3,335,586 | 27,361,317 | -0.12% |
| 2024-04-24 | 8.25 | 8.29 | 8.13 | 8.18 | 8.02 | qfq | 4,119,064 | 33,735,629 | -0.97% |
| 2024-04-23 | 8.04 | 8.47 | 8.04 | 8.26 | 8.10 | qfq | 7,104,586 | 58,406,502 | 1.85% |
| 2024-04-22 | 7.80 | 8.16 | 7.70 | 8.11 | 7.95 | qfq | 7,042,500 | 56,310,659 | 2.92% |
| 2024-04-19 | 7.97 | 8.24 | 7.85 | 7.88 | 7.72 | qfq | 7,861,949 | 62,927,514 | -1.75% |
| 2024-04-18 | 8.25 | 8.28 | 7.95 | 8.02 | 7.86 | qfq | 8,432,796 | 68,339,689 | -0.50% |
| 2024-04-17 | 7.45 | 8.06 | 7.45 | 8.06 | 7.90 | qfq | 7,335,750 | 57,628,788 | 9.96% |
| 2024-04-16 | 7.80 | 7.85 | 7.20 | 7.33 | 7.18 | qfq | 9,489,486 | 70,338,240 | -6.74% |
| 2024-04-15 | 8.12 | 8.24 | 7.73 | 7.86 | 7.70 | qfq | 9,364,850 | 74,223,625 | -3.91% |
| 2024-04-12 | 8.35 | 8.44 | 8.14 | 8.18 | 8.02 | qfq | 5,099,885 | 42,361,280 | -2.04% |
| 2024-04-11 | 8.20 | 8.44 | 8.15 | 8.35 | 8.18 | qfq | 4,859,686 | 40,566,233 | 1.09% |
| 2024-04-10 | 8.66 | 8.70 | 8.20 | 8.26 | 8.10 | qfq | 7,095,211 | 59,524,049 | -3.95% |
| 2024-04-09 | 8.43 | 8.63 | 8.41 | 8.60 | 8.43 | qfq | 5,255,311 | 44,984,751 | 1.53% |
| 2024-04-08 | 8.36 | 8.64 | 8.29 | 8.47 | 8.30 | qfq | 8,656,295 | 73,528,994 | 0.95% |
| 2024-04-03 | 8.70 | 8.71 | 8.35 | 8.39 | 8.22 | qfq | 11,204,731 | 94,584,882 | -3.34% |
| 2024-04-02 | 8.99 | 9.01 | 8.63 | 8.68 | 8.51 | qfq | 11,837,523 | 103,883,187 | -3.66% |
| 2024-04-01 | 8.91 | 9.08 | 8.90 | 9.01 | 8.83 | qfq | 7,820,004 | 70,277,593 | 1.12% |
| 2024-03-29 | 8.90 | 8.96 | 8.67 | 8.91 | 8.73 | qfq | 5,039,310 | 44,373,544 | 0.79% |
| 2024-03-28 | 8.85 | 8.99 | 8.66 | 8.84 | 8.66 | qfq | 5,640,061 | 49,954,259 | 2.08% |
| 2024-03-27 | 9.09 | 9.09 | 8.66 | 8.66 | 8.49 | qfq | 5,231,319 | 46,423,814 | -4.73% |
| 2024-03-26 | 9.23 | 9.33 | 8.90 | 9.09 | 8.91 | qfq | 7,316,625 | 66,353,988 | -1.52% |
| 2024-03-25 | 9.48 | 9.58 | 9.21 | 9.23 | 9.05 | qfq | 5,765,017 | 54,304,469 | -3.35% |
| 2024-03-22 | 10.00 | 10.00 | 9.51 | 9.55 | 9.36 | qfq | 7,436,250 | 71,988,831 | -4.50% |
| 2024-03-21 | 10.16 | 10.24 | 9.92 | 10.00 | 9.80 | qfq | 6,723,918 | 67,543,367 | -1.67% |
| 2024-03-20 | 10.12 | 10.27 | 10.06 | 10.17 | 9.97 | qfq | 5,657,168 | 57,443,411 | 0.30% |
| 2024-03-19 | 10.38 | 10.38 | 10.10 | 10.14 | 9.94 | qfq | 6,794,168 | 69,474,911 | -1.84% |
| 2024-03-18 | 10.10 | 10.34 | 10.09 | 10.33 | 10.12 | qfq | 8,475,018 | 86,489,001 | 2.08% |
| 2024-03-15 | 9.96 | 10.12 | 9.84 | 10.12 | 9.92 | qfq | 4,812,268 | 47,992,512 | 1.30% |
| 2024-03-14 | 10.17 | 10.32 | 9.84 | 9.99 | 9.79 | qfq | 6,371,046 | 64,021,020 | -2.06% |
| 2024-03-13 | 10.40 | 10.41 | 10.05 | 10.20 | 10.00 | qfq | 8,952,392 | 91,259,068 | -1.73% |
| 2024-03-12 | 10.17 | 10.40 | 10.12 | 10.38 | 10.17 | qfq | 6,951,548 | 71,321,420 | 1.86% |
| 2024-03-11 | 10.26 | 10.32 | 10.01 | 10.19 | 9.99 | qfq | 6,493,153 | 65,726,494 | -0.68% |
| 2024-03-08 | 10.15 | 10.33 | 10.08 | 10.26 | 10.06 | qfq | 5,352,228 | 54,534,097 | 0.10% |
| 2024-03-07 | 10.50 | 10.67 | 10.16 | 10.25 | 10.05 | qfq | 7,480,300 | 77,978,353 | -1.16% |
| 2024-03-06 | 9.94 | 10.49 | 9.89 | 10.37 | 10.16 | qfq | 8,604,096 | 88,278,629 | 3.29% |
| 2024-03-05 | 10.45 | 10.45 | 10.00 | 10.04 | 9.84 | qfq | 7,904,796 | 80,259,580 | -5.01% |
| 2024-03-04 | 10.47 | 10.74 | 10.20 | 10.57 | 10.36 | qfq | 10,014,696 | 105,304,113 | 0.96% |
| 2024-03-01 | 10.50 | 10.72 | 10.31 | 10.47 | 10.26 | qfq | 9,559,651 | 100,075,013 | 0.19% |
| 2024-02-29 | 9.72 | 10.55 | 9.72 | 10.45 | 10.24 | qfq | 10,607,056 | 108,330,486 | 4.50% |
| 2024-02-28 | 10.90 | 11.08 | 10.00 | 10.00 | 9.80 | qfq | 16,154,900 | 172,617,669 | -9.99% |
| 2024-02-27 | 10.45 | 11.68 | 10.34 | 11.11 | 10.89 | qfq | 18,152,026 | 196,131,995 | 3.45% |
| 2024-02-26 | 10.60 | 11.31 | 10.39 | 10.74 | 10.53 | qfq | 18,708,836 | 202,100,182 | 4.47% |
| 2024-02-23 | 9.91 | 10.58 | 9.76 | 10.28 | 10.08 | qfq | 14,935,988 | 151,607,762 | 3.73% |
| 2024-02-22 | 9.67 | 10.03 | 9.66 | 9.91 | 9.71 | qfq | 10,231,211 | 100,657,507 | 0.51% |
| 2024-02-21 | 9.70 | 10.08 | 9.55 | 9.86 | 9.66 | qfq | 12,643,993 | 124,940,489 | -0.90% |
| 2024-02-20 | 9.70 | 10.02 | 9.40 | 9.95 | 9.75 | qfq | 14,388,506 | 139,623,881 | -0.90% |
| 2024-02-19 | 10.48 | 10.78 | 9.79 | 10.04 | 9.84 | qfq | 21,018,037 | 213,920,893 | -1.38% |
| 2024-02-08 | 9.10 | 10.18 | 8.89 | 10.18 | 9.98 | qfq | 20,690,935 | 197,086,815 | 10.05% |
| 2024-02-07 | 8.30 | 9.25 | 7.57 | 9.25 | 9.07 | qfq | 17,862,031 | 156,988,514 | 9.99% |
| 2024-02-06 | 7.81 | 8.68 | 7.81 | 8.41 | 8.24 | qfq | 16,707,600 | 134,916,447 | -3.11% |
| 2024-02-05 | 9.24 | 9.94 | 8.28 | 8.68 | 8.51 | qfq | 16,921,626 | 153,816,926 | -3.98% |
| 2024-02-02 | 8.24 | 9.04 | 7.74 | 9.04 | 8.86 | qfq | 12,064,879 | 100,670,555 | 9.98% |
| 2024-02-01 | 8.31 | 8.51 | 8.01 | 8.22 | 8.06 | qfq | 6,446,684 | 53,530,397 | -1.91% |
| 2024-01-31 | 8.70 | 8.75 | 8.37 | 8.38 | 8.21 | qfq | 6,656,100 | 56,988,560 | -4.56% |
| 2024-01-30 | 9.18 | 9.35 | 8.75 | 8.78 | 8.60 | qfq | 4,700,500 | 42,277,555 | -3.52% |
| 2024-01-29 | 9.20 | 9.61 | 9.10 | 9.10 | 8.92 | qfq | 7,632,490 | 71,839,102 | -1.30% |
| 2024-01-26 | 9.35 | 9.50 | 9.18 | 9.22 | 9.04 | qfq | 3,494,800 | 32,607,905 | -1.39% |
| 2024-01-25 | 8.92 | 9.39 | 8.80 | 9.35 | 9.16 | qfq | 5,136,496 | 46,923,536 | 5.06% |
| 2024-01-24 | 8.83 | 9.00 | 8.52 | 8.90 | 8.72 | qfq | 4,332,000 | 38,047,946 | 1.14% |
| 2024-01-23 | 8.96 | 9.06 | 8.74 | 8.80 | 8.62 | qfq | 5,137,600 | 45,546,292 | -2.87% |
| 2024-01-22 | 9.81 | 9.84 | 8.90 | 9.06 | 8.88 | qfq | 4,705,347 | 43,877,751 | -7.27% |
| 2024-01-19 | 10.00 | 10.09 | 9.63 | 9.77 | 9.58 | qfq | 3,263,800 | 32,115,621 | -1.61% |
| 2024-01-18 | 9.87 | 10.03 | 9.60 | 9.93 | 9.73 | qfq | 3,109,400 | 30,384,008 | -0.60% |
| 2024-01-17 | 10.40 | 10.49 | 9.90 | 9.99 | 9.79 | qfq | 5,098,300 | 51,588,498 | -4.31% |
| 2024-01-16 | 10.54 | 10.62 | 10.25 | 10.44 | 10.23 | qfq | 2,361,400 | 24,559,038 | -1.04% |
| 2024-01-15 | 10.44 | 10.65 | 10.31 | 10.55 | 10.34 | qfq | 2,358,011 | 24,750,486 | 0.86% |
| 2024-01-12 | 10.94 | 10.94 | 10.43 | 10.46 | 10.25 | qfq | 4,175,446 | 44,269,907 | -4.56% |
| 2024-01-11 | 10.87 | 11.11 | 10.87 | 10.96 | 10.74 | qfq | 2,436,000 | 26,759,958 | -0.27% |
| 2024-01-10 | 11.07 | 11.20 | 10.86 | 10.99 | 10.77 | qfq | 1,531,200 | 16,890,907 | -1.26% |
| 2024-01-09 | 10.80 | 11.29 | 10.75 | 11.13 | 10.91 | qfq | 2,477,613 | 27,492,266 | 2.87% |
| 2024-01-08 | 11.10 | 11.20 | 10.75 | 10.82 | 10.60 | qfq | 3,231,918 | 35,244,954 | -3.05% |
| 2024-01-05 | 11.75 | 12.00 | 11.11 | 11.16 | 10.94 | qfq | 3,997,424 | 45,488,049 | -3.29% |
| 2024-01-04 | 11.50 | 11.61 | 11.38 | 11.54 | 11.31 | qfq | 1,874,618 | 21,560,497 | 0.35% |
| 2024-01-03 | 11.73 | 11.78 | 11.40 | 11.50 | 11.27 | qfq | 1,738,900 | 20,072,186 | -1.79% |
| 2024-01-02 | 11.89 | 11.99 | 11.60 | 11.71 | 11.48 | qfq | 1,914,800 | 22,554,737 | -1.60% |
| 2023-12-29 | 11.37 | 11.91 | 11.34 | 11.90 | 11.66 | qfq | 2,580,896 | 30,254,107 | 4.29% |
| 2023-12-28 | 10.92 | 11.42 | 10.91 | 11.41 | 11.18 | qfq | 1,643,292 | 18,513,785 | 3.45% |
| 2023-12-27 | 10.74 | 11.07 | 10.74 | 11.03 | 10.81 | qfq | 1,504,600 | 16,422,961 | 1.47% |
| 2023-12-26 | 11.13 | 11.13 | 10.77 | 10.87 | 10.65 | qfq | 1,470,400 | 15,963,865 | -2.16% |
| 2023-12-25 | 11.27 | 11.30 | 10.85 | 11.11 | 10.89 | qfq | 2,267,898 | 25,048,338 | 0.36% |
| 2023-12-22 | 11.41 | 11.45 | 11.03 | 11.07 | 10.85 | qfq | 2,729,600 | 30,619,663 | -2.64% |
| 2023-12-21 | 11.46 | 11.50 | 11.12 | 11.37 | 11.14 | qfq | 1,790,000 | 20,221,185 | -0.79% |
| 2023-12-20 | 11.65 | 11.76 | 11.42 | 11.46 | 11.23 | qfq | 1,154,692 | 13,365,564 | -0.87% |
| 2023-12-19 | 11.44 | 11.65 | 11.30 | 11.56 | 11.33 | qfq | 1,150,600 | 13,192,187 | 1.05% |
| 2023-12-18 | 11.67 | 11.67 | 11.43 | 11.44 | 11.21 | qfq | 811,998 | 9,357,034 | -0.95% |
| 2023-12-15 | 11.67 | 11.79 | 11.54 | 11.55 | 11.32 | qfq | 660,700 | 7,670,562 | -1.03% |
| 2023-12-14 | 11.75 | 11.79 | 11.62 | 11.67 | 11.44 | qfq | 923,778 | 10,815,003 | 0.00% |
| 2023-12-13 | 11.61 | 11.79 | 11.47 | 11.67 | 11.44 | qfq | 1,417,778 | 16,455,372 | 0.52% |
| 2023-12-12 | 11.57 | 11.73 | 11.55 | 11.61 | 11.38 | qfq | 791,500 | 9,192,423 | -1.02% |
| 2023-12-11 | 11.53 | 11.76 | 11.37 | 11.73 | 11.50 | qfq | 1,424,800 | 16,514,996 | 1.65% |
| 2023-12-08 | 11.69 | 11.78 | 11.50 | 11.54 | 11.31 | qfq | 999,793 | 11,622,301 | -1.28% |
| 2023-12-07 | 11.76 | 11.89 | 11.54 | 11.69 | 11.46 | qfq | 1,234,200 | 14,409,319 | -0.68% |
| 2023-12-06 | 11.57 | 11.87 | 11.54 | 11.77 | 11.54 | qfq | 1,538,674 | 18,118,557 | 1.73% |
| 2023-12-05 | 11.69 | 11.84 | 11.55 | 11.57 | 11.34 | qfq | 922,900 | 10,775,638 | -1.95% |
| 2023-12-04 | 11.98 | 11.99 | 11.69 | 11.80 | 11.56 | qfq | 1,635,378 | 19,259,602 | -1.58% |
| 2023-12-01 | 11.97 | 12.03 | 11.83 | 11.99 | 11.75 | qfq | 1,262,600 | 15,052,568 | 0.17% |
| 2023-11-30 | 12.19 | 12.27 | 11.90 | 11.97 | 11.73 | qfq | 1,323,019 | 15,900,705 | -1.80% |
| 2023-11-29 | 12.26 | 12.30 | 12.16 | 12.19 | 11.95 | qfq | 1,102,119 | 13,470,194 | -0.33% |
| 2023-11-28 | 12.15 | 12.27 | 12.00 | 12.23 | 11.99 | qfq | 1,184,719 | 14,435,492 | 1.16% |
| 2023-11-27 | 12.11 | 12.13 | 11.96 | 12.09 | 11.85 | qfq | 1,291,300 | 15,551,817 | -0.49% |
| 2023-11-24 | 12.33 | 12.33 | 12.07 | 12.15 | 11.91 | qfq | 1,077,700 | 13,084,794 | -1.06% |
| 2023-11-23 | 12.08 | 12.33 | 11.96 | 12.28 | 12.04 | qfq | 1,487,200 | 18,118,126 | 1.99% |
| 2023-11-22 | 12.31 | 12.39 | 12.03 | 12.04 | 11.80 | qfq | 1,422,954 | 17,290,287 | -2.19% |
| 2023-11-21 | 12.49 | 12.59 | 12.30 | 12.31 | 12.06 | qfq | 1,918,700 | 23,889,908 | -0.73% |
| 2023-11-20 | 12.38 | 12.46 | 12.12 | 12.40 | 12.15 | qfq | 1,993,900 | 24,547,915 | 1.06% |
| 2023-11-17 | 12.06 | 12.29 | 12.06 | 12.27 | 12.03 | qfq | 1,245,300 | 15,231,616 | 0.74% |
| 2023-11-16 | 12.38 | 12.48 | 12.16 | 12.18 | 11.94 | qfq | 1,000,400 | 12,305,091 | -2.25% |
| 2023-11-15 | 12.32 | 12.55 | 12.26 | 12.46 | 12.21 | qfq | 2,256,350 | 28,075,961 | 1.14% |
| 2023-11-14 | 12.13 | 12.32 | 12.10 | 12.32 | 12.07 | qfq | 1,214,700 | 14,873,265 | 0.90% |
| 2023-11-13 | 12.07 | 12.22 | 12.04 | 12.21 | 11.97 | qfq | 1,277,400 | 15,485,476 | 0.83% |
| 2023-11-10 | 12.11 | 12.16 | 11.95 | 12.11 | 11.87 | qfq | 1,236,900 | 14,917,969 | 0.00% |
| 2023-11-09 | 12.06 | 12.28 | 12.02 | 12.11 | 11.87 | qfq | 1,310,100 | 15,942,401 | -0.49% |
| 2023-11-08 | 12.08 | 12.17 | 11.91 | 12.17 | 11.93 | qfq | 2,308,200 | 27,836,926 | 1.42% |
| 2023-11-07 | 12.15 | 12.18 | 11.92 | 12.00 | 11.76 | qfq | 1,786,552 | 21,481,768 | -1.64% |
| 2023-11-06 | 11.85 | 12.34 | 11.82 | 12.20 | 11.96 | qfq | 3,042,087 | 36,693,050 | 3.21% |
| 2023-11-03 | 11.54 | 11.96 | 11.53 | 11.82 | 11.58 | qfq | 2,479,971 | 29,412,897 | 2.07% |
| 2023-11-02 | 11.56 | 11.76 | 11.53 | 11.58 | 11.35 | qfq | 2,354,676 | 27,415,877 | -1.11% |
| 2023-11-01 | 11.49 | 11.80 | 11.46 | 11.71 | 11.48 | qfq | 2,654,300 | 30,936,397 | 1.47% |
| 2023-10-31 | 11.71 | 11.78 | 11.44 | 11.54 | 11.31 | qfq | 1,578,400 | 18,207,624 | -1.54% |
| 2023-10-30 | 11.39 | 11.81 | 11.10 | 11.72 | 11.49 | qfq | 3,309,100 | 38,144,532 | 2.45% |
| 2023-10-27 | 11.16 | 11.50 | 11.05 | 11.44 | 11.21 | qfq | 1,441,400 | 16,406,076 | 1.69% |
| 2023-10-26 | 11.29 | 11.29 | 11.01 | 11.25 | 11.03 | qfq | 1,447,000 | 16,079,159 | -0.35% |
| 2023-10-25 | 11.32 | 11.40 | 11.13 | 11.29 | 11.06 | qfq | 1,601,800 | 18,126,733 | 1.44% |
| 2023-10-24 | 10.74 | 11.15 | 10.74 | 11.13 | 10.91 | qfq | 2,087,000 | 22,961,729 | 3.63% |
| 2023-10-23 | 11.16 | 11.17 | 10.65 | 10.74 | 10.53 | qfq | 2,588,498 | 28,007,567 | -4.02% |
| 2023-10-20 | 11.25 | 11.31 | 11.14 | 11.19 | 10.97 | qfq | 1,080,422 | 12,116,292 | -0.62% |
| 2023-10-19 | 11.35 | 11.47 | 11.25 | 11.26 | 11.04 | qfq | 1,265,100 | 14,345,350 | -1.14% |
| 2023-10-18 | 11.70 | 11.70 | 11.38 | 11.39 | 11.16 | qfq | 1,603,871 | 18,350,594 | -1.39% |
| 2023-10-17 | 11.50 | 11.72 | 11.43 | 11.55 | 11.32 | qfq | 1,328,400 | 15,319,843 | -0.94% |
| 2023-10-16 | 12.04 | 12.10 | 11.60 | 11.66 | 11.43 | qfq | 1,505,000 | 17,616,130 | -1.60% |
| 2023-10-13 | 12.03 | 12.04 | 11.83 | 11.85 | 11.61 | qfq | 1,507,140 | 17,944,021 | -1.09% |
| 2023-10-12 | 12.26 | 12.27 | 11.96 | 11.98 | 11.74 | qfq | 1,651,800 | 19,873,776 | -1.07% |
| 2023-10-11 | 12.19 | 12.20 | 11.98 | 12.11 | 11.87 | qfq | 2,510,534 | 30,444,553 | -0.82% |
| 2023-10-10 | 12.06 | 12.27 | 12.00 | 12.21 | 11.97 | qfq | 3,194,600 | 38,847,269 | 1.41% |
| 2023-10-09 | 11.98 | 12.10 | 11.87 | 12.04 | 11.80 | qfq | 2,951,800 | 35,388,736 | 0.50% |
| 2023-09-28 | 12.14 | 12.20 | 11.92 | 11.98 | 11.74 | qfq | 2,080,389 | 25,020,904 | -1.07% |
| 2023-09-27 | 11.79 | 12.23 | 11.70 | 12.11 | 11.87 | qfq | 3,542,600 | 42,700,487 | 2.37% |
| 2023-09-26 | 11.70 | 11.94 | 11.68 | 11.83 | 11.59 | qfq | 1,901,300 | 22,456,524 | 0.85% |
| 2023-09-25 | 11.65 | 11.79 | 11.57 | 11.73 | 11.50 | qfq | 2,144,800 | 25,058,630 | 0.69% |
| 2023-09-22 | 11.40 | 11.66 | 11.22 | 11.65 | 11.42 | qfq | 2,059,700 | 23,626,100 | 2.64% |
| 2023-09-21 | 11.58 | 11.63 | 11.33 | 11.35 | 11.12 | qfq | 1,752,500 | 20,070,901 | -2.07% |
| 2023-09-20 | 11.52 | 11.78 | 11.52 | 11.59 | 11.36 | qfq | 2,678,490 | 31,192,425 | -0.09% |
| 2023-09-19 | 11.84 | 11.84 | 11.49 | 11.60 | 11.37 | qfq | 3,776,600 | 43,896,857 | -2.44% |
| 2023-09-18 | 11.61 | 12.00 | 11.43 | 11.89 | 11.65 | qfq | 2,571,000 | 30,357,510 | 2.32% |
| 2023-09-15 | 11.61 | 11.74 | 11.56 | 11.62 | 11.39 | qfq | 1,884,402 | 21,902,821 | 0.52% |
| 2023-09-14 | 12.03 | 12.07 | 11.40 | 11.56 | 11.33 | qfq | 5,147,290 | 60,167,381 | -3.91% |
| 2023-09-13 | 12.36 | 12.36 | 11.95 | 12.03 | 11.79 | qfq | 2,033,900 | 24,589,065 | -2.43% |
| 2023-09-12 | 12.38 | 12.44 | 12.28 | 12.33 | 12.08 | qfq | 2,060,600 | 25,461,581 | 0.16% |
| 2023-09-11 | 12.13 | 12.40 | 12.06 | 12.31 | 12.06 | qfq | 2,993,300 | 36,758,226 | 1.32% |
| 2023-09-08 | 11.96 | 12.22 | 11.96 | 12.15 | 11.91 | qfq | 3,353,400 | 40,515,308 | 0.08% |
| 2023-09-07 | 12.33 | 12.33 | 12.11 | 12.14 | 11.90 | qfq | 2,410,700 | 29,318,730 | -1.22% |
| 2023-09-06 | 12.12 | 12.30 | 12.09 | 12.29 | 12.04 | qfq | 1,974,289 | 24,092,513 | 0.99% |
| 2023-09-05 | 12.15 | 12.34 | 12.12 | 12.17 | 11.93 | qfq | 4,247,700 | 51,857,360 | 0.83% |
| 2023-09-04 | 11.85 | 12.07 | 11.75 | 12.07 | 11.83 | qfq | 4,326,765 | 51,642,119 | 2.46% |
| 2023-09-01 | 11.88 | 12.07 | 11.76 | 11.78 | 11.55 | qfq | 4,580,800 | 54,437,163 | -1.51% |
| 2023-08-31 | 12.30 | 12.34 | 11.85 | 11.96 | 11.72 | qfq | 5,560,357 | 66,757,376 | -2.45% |
| 2023-08-30 | 12.42 | 12.63 | 12.20 | 12.26 | 12.02 | qfq | 4,446,300 | 54,926,325 | -1.68% |
| 2023-08-29 | 12.09 | 12.55 | 12.00 | 12.47 | 12.22 | qfq | 4,980,756 | 61,557,254 | 3.23% |
| 2023-08-28 | 12.91 | 12.95 | 12.01 | 12.08 | 11.84 | qfq | 4,430,822 | 54,641,215 | -2.42% |
| 2023-08-25 | 12.55 | 12.61 | 12.28 | 12.38 | 12.13 | qfq | 2,394,800 | 29,790,538 | -1.75% |
| 2023-08-24 | 12.61 | 12.79 | 12.56 | 12.60 | 12.35 | qfq | 1,992,856 | 25,231,618 | 0.64% |
| 2023-08-23 | 12.90 | 12.90 | 12.52 | 12.52 | 12.27 | qfq | 2,494,346 | 31,596,537 | -2.95% |
| 2023-08-22 | 13.05 | 13.08 | 12.66 | 12.90 | 12.64 | qfq | 2,813,400 | 36,055,805 | -0.31% |
| 2023-08-21 | 13.31 | 13.31 | 12.84 | 12.94 | 12.68 | qfq | 3,283,660 | 42,797,003 | -1.45% |
| 2023-08-18 | 13.56 | 13.65 | 13.11 | 13.13 | 12.87 | qfq | 3,654,100 | 48,486,965 | -3.17% |
| 2023-08-17 | 13.26 | 13.62 | 13.10 | 13.56 | 13.29 | qfq | 2,198,217 | 29,576,605 | 2.26% |
| 2023-08-16 | 13.50 | 13.59 | 13.19 | 13.26 | 13.00 | qfq | 2,210,900 | 29,454,362 | -2.28% |
| 2023-08-15 | 13.85 | 13.96 | 13.43 | 13.57 | 13.30 | qfq | 2,316,000 | 31,462,445 | -2.02% |
| 2023-08-14 | 14.00 | 14.12 | 13.75 | 13.85 | 13.57 | qfq | 2,481,500 | 34,345,141 | -1.42% |
| 2023-08-11 | 14.24 | 14.32 | 14.05 | 14.05 | 13.77 | qfq | 1,230,439 | 17,414,518 | -1.47% |
| 2023-08-10 | 14.31 | 14.41 | 14.16 | 14.26 | 13.98 | qfq | 1,543,622 | 22,045,911 | -1.31% |
| 2023-08-09 | 14.58 | 14.58 | 14.29 | 14.45 | 14.16 | qfq | 1,441,500 | 20,749,476 | -0.96% |
| 2023-08-08 | 14.44 | 14.62 | 14.20 | 14.59 | 14.30 | qfq | 1,543,371 | 22,308,958 | 1.04% |
| 2023-08-07 | 14.49 | 14.61 | 14.30 | 14.44 | 14.15 | qfq | 1,475,100 | 21,301,089 | -0.14% |
| 2023-08-04 | 14.61 | 14.71 | 14.33 | 14.46 | 14.17 | qfq | 2,063,800 | 29,831,191 | -1.03% |
| 2023-08-03 | 14.86 | 14.86 | 14.32 | 14.61 | 14.32 | qfq | 3,444,293 | 49,948,572 | -0.68% |
| 2023-08-02 | 14.80 | 14.95 | 14.58 | 14.71 | 14.42 | qfq | 1,606,000 | 23,596,961 | -1.34% |
| 2023-08-01 | 14.80 | 14.98 | 14.50 | 14.91 | 14.61 | qfq | 2,313,500 | 34,267,684 | 2.12% |
| 2023-07-31 | 14.27 | 15.05 | 14.27 | 14.60 | 14.31 | qfq | 2,738,342 | 40,298,852 | 2.24% |
| 2023-07-28 | 14.30 | 14.37 | 14.00 | 14.28 | 14.00 | qfq | 1,801,700 | 25,599,246 | 1.28% |
| 2023-07-27 | 14.23 | 14.32 | 14.08 | 14.10 | 13.82 | qfq | 1,492,600 | 21,176,169 | -0.91% |
| 2023-07-26 | 14.50 | 14.64 | 14.18 | 14.23 | 13.95 | qfq | 1,711,653 | 24,494,286 | -1.86% |
| 2023-07-25 | 13.74 | 14.60 | 13.72 | 14.50 | 14.21 | qfq | 3,671,200 | 52,626,070 | 6.15% |
| 2023-07-24 | 13.58 | 13.75 | 13.47 | 13.66 | 13.39 | qfq | 1,164,300 | 15,878,485 | 0.59% |
| 2023-07-21 | 13.84 | 13.89 | 13.50 | 13.58 | 13.31 | qfq | 1,724,800 | 23,493,503 | -1.38% |
| 2023-07-20 | 14.16 | 14.20 | 13.75 | 13.77 | 13.50 | qfq | 1,669,047 | 23,225,136 | -1.50% |
| 2023-07-19 | 14.35 | 14.42 | 13.90 | 13.98 | 13.70 | qfq | 1,883,292 | 26,513,047 | -2.65% |
| 2023-07-18 | 14.22 | 14.47 | 14.00 | 14.36 | 14.07 | qfq | 2,361,900 | 33,684,570 | 1.92% |
| 2023-07-17 | 14.34 | 14.34 | 13.97 | 14.09 | 13.81 | qfq | 2,209,539 | 31,195,552 | -1.61% |