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
铁流股份603926.SH
最近收盘价15.252026-07-17
最近交易日2026-07-17
成交量（股）4,622,095
成交额（元）71,435,880
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.38 | — | — | — | 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 | 16.15 | 16.34 | 14.87 | 15.25 | 15.25 | qfq | 4,622,095 | 71,435,880 | -5.40% |
| 2026-07-16 | 16.48 | 16.48 | 15.72 | 16.12 | 16.12 | qfq | 2,724,500 | 43,936,005 | -0.62% |
| 2026-07-15 | 16.05 | 16.50 | 15.85 | 16.22 | 16.22 | qfq | 3,087,530 | 49,739,112 | 0.37% |
| 2026-07-14 | 16.24 | 16.49 | 15.62 | 16.16 | 16.16 | qfq | 3,638,200 | 58,473,848 | -0.98% |
| 2026-07-13 | 16.95 | 17.26 | 16.20 | 16.32 | 16.32 | qfq | 4,369,090 | 72,385,102 | -4.28% |
| 2026-07-10 | 16.82 | 17.72 | 16.60 | 17.05 | 17.05 | qfq | 5,047,230 | 86,705,848 | 1.85% |
| 2026-07-09 | 17.40 | 17.45 | 16.35 | 16.74 | 16.74 | qfq | 5,023,290 | 84,386,316 | -3.40% |
| 2026-07-08 | 18.45 | 18.60 | 17.28 | 17.33 | 17.33 | qfq | 4,439,100 | 78,597,560 | -6.27% |
| 2026-07-07 | 19.79 | 19.79 | 18.27 | 18.49 | 18.49 | qfq | 5,802,609 | 108,683,882 | -5.66% |
| 2026-07-06 | 19.39 | 20.50 | 19.11 | 19.60 | 19.60 | qfq | 9,013,602 | 178,619,541 | 2.03% |
| 2026-07-03 | 19.07 | 19.80 | 18.66 | 19.21 | 19.21 | qfq | 13,679,779 | 262,387,734 | -0.26% |
| 2026-07-02 | 17.50 | 19.26 | 17.40 | 19.26 | 19.13 | qfq | 3,797,017 | 71,381,687 | 9.99% |
| 2026-07-01 | 18.02 | 18.02 | 17.23 | 17.51 | 17.39 | qfq | 4,640,644 | 81,603,137 | -1.02% |
| 2026-06-30 | 17.13 | 17.86 | 16.73 | 17.69 | 17.57 | qfq | 4,312,690 | 74,858,400 | 4.00% |
| 2026-06-29 | 17.52 | 17.52 | 16.61 | 17.01 | 16.90 | qfq | 4,388,352 | 74,256,184 | -2.35% |
| 2026-06-26 | 17.73 | 18.14 | 17.33 | 17.42 | 17.30 | qfq | 4,153,097 | 73,120,629 | -2.63% |
| 2026-06-25 | 18.63 | 18.83 | 17.51 | 17.89 | 17.77 | qfq | 5,070,255 | 91,707,859 | -3.97% |
| 2026-06-24 | 18.74 | 19.10 | 18.25 | 18.63 | 18.50 | qfq | 4,459,700 | 83,027,002 | -0.59% |
| 2026-06-23 | 18.39 | 19.20 | 18.21 | 18.74 | 18.61 | qfq | 5,671,200 | 106,543,801 | 1.63% |
| 2026-06-22 | 19.63 | 19.74 | 18.13 | 18.44 | 18.32 | qfq | 7,112,709 | 132,710,408 | -6.96% |
| 2026-06-18 | 19.58 | 20.16 | 19.30 | 19.82 | 19.69 | qfq | 4,882,900 | 96,597,900 | 1.23% |
| 2026-06-17 | 19.53 | 20.18 | 19.47 | 19.58 | 19.45 | qfq | 4,381,300 | 86,689,943 | -1.85% |
| 2026-06-16 | 19.43 | 20.16 | 18.85 | 19.95 | 19.82 | qfq | 5,584,700 | 109,504,308 | 3.37% |
| 2026-06-15 | 19.36 | 19.79 | 19.28 | 19.30 | 19.17 | qfq | 4,559,187 | 88,576,661 | -0.36% |
| 2026-06-12 | 19.22 | 19.62 | 19.22 | 19.37 | 19.24 | qfq | 4,751,600 | 92,295,130 | 1.68% |
| 2026-06-11 | 19.00 | 19.48 | 18.80 | 19.05 | 18.92 | qfq | 6,895,394 | 131,666,955 | -2.41% |
| 2026-06-10 | 20.90 | 20.90 | 19.06 | 19.52 | 19.39 | qfq | 6,955,449 | 136,682,710 | -6.02% |
| 2026-06-09 | 20.84 | 21.09 | 20.54 | 20.77 | 20.63 | qfq | 4,219,000 | 87,590,910 | 0.73% |
| 2026-06-08 | 20.80 | 21.29 | 20.40 | 20.62 | 20.48 | qfq | 6,144,630 | 127,967,738 | -3.06% |
| 2026-06-05 | 20.74 | 21.80 | 20.33 | 21.27 | 21.13 | qfq | 7,109,180 | 150,046,224 | 1.87% |
| 2026-06-04 | 20.70 | 21.59 | 20.38 | 20.88 | 20.74 | qfq | 8,616,696 | 180,168,604 | 0.97% |
| 2026-06-03 | 20.48 | 21.22 | 20.01 | 20.68 | 20.54 | qfq | 5,919,800 | 122,100,613 | 0.93% |
| 2026-06-02 | 20.19 | 20.60 | 19.80 | 20.49 | 20.35 | qfq | 4,567,200 | 92,428,351 | 0.49% |
| 2026-06-01 | 20.30 | 20.72 | 19.93 | 20.39 | 20.25 | qfq | 4,101,745 | 83,662,706 | -1.02% |
| 2026-05-29 | 21.60 | 21.60 | 20.27 | 20.60 | 20.46 | qfq | 6,521,232 | 135,765,940 | -3.51% |
| 2026-05-28 | 22.00 | 22.29 | 20.85 | 21.35 | 21.21 | qfq | 7,203,867 | 153,682,660 | -2.73% |
| 2026-05-27 | 23.12 | 23.15 | 21.88 | 21.95 | 21.80 | qfq | 9,984,481 | 222,569,111 | -5.18% |
| 2026-05-26 | 23.20 | 24.11 | 22.90 | 23.15 | 22.99 | qfq | 6,544,592 | 152,691,421 | -1.49% |
| 2026-05-25 | 24.29 | 24.96 | 23.20 | 23.50 | 23.34 | qfq | 9,350,194 | 221,841,063 | -3.09% |
| 2026-05-22 | 24.71 | 24.72 | 23.60 | 24.25 | 24.09 | qfq | 10,071,341 | 244,045,402 | -1.10% |
| 2026-05-21 | 25.02 | 26.14 | 24.48 | 24.52 | 24.35 | qfq | 10,446,406 | 265,236,184 | -2.50% |
| 2026-05-20 | 24.42 | 25.50 | 24.04 | 25.15 | 24.98 | qfq | 8,823,951 | 220,692,685 | 2.99% |
| 2026-05-19 | 24.52 | 25.51 | 24.37 | 24.42 | 24.26 | qfq | 7,825,964 | 193,154,112 | 0.49% |
| 2026-05-18 | 25.01 | 25.01 | 24.20 | 24.30 | 24.14 | qfq | 9,831,261 | 240,159,851 | -3.95% |
| 2026-05-15 | 24.61 | 26.18 | 23.30 | 25.30 | 25.13 | qfq | 16,844,019 | 418,643,915 | 3.18% |
| 2026-05-14 | 23.77 | 25.25 | 23.65 | 24.52 | 24.35 | qfq | 12,507,353 | 308,919,357 | 3.29% |
| 2026-05-13 | 23.14 | 24.47 | 23.08 | 23.74 | 23.58 | qfq | 10,373,324 | 246,470,128 | 0.64% |
| 2026-05-12 | 23.94 | 24.00 | 23.04 | 23.59 | 23.43 | qfq | 10,121,557 | 237,496,969 | -0.46% |
| 2026-05-11 | 23.20 | 24.80 | 23.20 | 23.70 | 23.54 | qfq | 15,195,248 | 364,849,007 | 4.31% |
| 2026-05-08 | 22.20 | 23.25 | 22.15 | 22.72 | 22.57 | qfq | 11,159,545 | 254,795,445 | 1.66% |
| 2026-05-07 | 21.77 | 22.50 | 21.50 | 22.35 | 22.20 | qfq | 9,066,211 | 200,717,652 | 2.71% |
| 2026-05-06 | 21.88 | 22.73 | 21.51 | 21.76 | 21.61 | qfq | 13,151,973 | 290,743,705 | 0.05% |
| 2026-04-30 | 20.51 | 22.39 | 20.51 | 21.75 | 21.60 | qfq | 13,904,187 | 302,271,260 | 6.05% |
| 2026-04-29 | 19.90 | 20.60 | 19.90 | 20.51 | 20.37 | qfq | 9,345,800 | 189,604,227 | 3.22% |
| 2026-04-28 | 19.79 | 20.35 | 19.63 | 19.87 | 19.74 | qfq | 9,190,950 | 183,879,393 | 0.40% |
| 2026-04-27 | 19.00 | 20.13 | 18.85 | 19.79 | 19.66 | qfq | 9,749,595 | 192,654,364 | 4.05% |
| 2026-04-24 | 18.89 | 19.54 | 18.87 | 19.02 | 18.89 | qfq | 8,248,697 | 157,794,553 | -1.96% |
| 2026-04-23 | 19.79 | 19.81 | 19.21 | 19.40 | 19.27 | qfq | 11,441,000 | 222,523,104 | -3.53% |
| 2026-04-22 | 19.30 | 20.38 | 19.07 | 20.11 | 19.97 | qfq | 16,418,005 | 326,947,092 | 4.47% |
| 2026-04-21 | 19.64 | 19.70 | 18.86 | 19.25 | 19.12 | qfq | 10,567,396 | 202,337,994 | -2.43% |
| 2026-04-20 | 20.40 | 20.58 | 19.31 | 19.73 | 19.60 | qfq | 15,994,076 | 314,264,215 | -1.45% |
| 2026-04-17 | 18.36 | 20.02 | 18.03 | 20.02 | 19.88 | qfq | 8,471,435 | 161,553,050 | 10.00% |
| 2026-04-16 | 17.72 | 18.48 | 17.51 | 18.20 | 18.08 | qfq | 7,280,530 | 131,762,927 | 3.06% |
| 2026-04-15 | 17.77 | 18.07 | 17.47 | 17.66 | 17.54 | qfq | 4,675,200 | 82,707,057 | -0.62% |
| 2026-04-14 | 18.27 | 18.49 | 17.50 | 17.77 | 17.65 | qfq | 5,624,245 | 100,021,411 | -0.89% |
| 2026-04-13 | 18.52 | 18.60 | 17.93 | 17.93 | 17.81 | qfq | 5,131,200 | 93,222,878 | -2.71% |
| 2026-04-10 | 18.20 | 18.64 | 18.11 | 18.43 | 18.31 | qfq | 3,998,438 | 73,639,982 | 1.60% |
| 2026-04-09 | 18.15 | 18.44 | 17.94 | 18.14 | 18.02 | qfq | 3,554,660 | 64,664,167 | -0.55% |
| 2026-04-08 | 17.88 | 18.34 | 17.80 | 18.24 | 18.12 | qfq | 5,435,414 | 98,527,105 | 2.70% |
| 2026-04-07 | 18.00 | 18.13 | 17.73 | 17.76 | 17.64 | qfq | 3,633,100 | 65,003,096 | -0.78% |
| 2026-04-03 | 17.96 | 18.23 | 17.83 | 17.90 | 17.78 | qfq | 3,321,345 | 59,618,492 | -0.83% |
| 2026-04-02 | 17.99 | 18.22 | 17.75 | 18.05 | 17.93 | qfq | 3,441,600 | 61,968,749 | -0.66% |
| 2026-04-01 | 17.82 | 18.39 | 17.82 | 18.17 | 18.05 | qfq | 4,333,765 | 78,590,090 | 2.60% |
| 2026-03-31 | 18.46 | 18.46 | 17.70 | 17.71 | 17.59 | qfq | 4,024,600 | 72,355,835 | -2.05% |
| 2026-03-30 | 17.78 | 18.50 | 17.57 | 18.08 | 17.96 | qfq | 4,612,900 | 82,970,619 | 1.12% |
| 2026-03-27 | 17.37 | 17.99 | 17.37 | 17.88 | 17.76 | qfq | 2,231,929 | 39,605,814 | 1.48% |
| 2026-03-26 | 18.00 | 18.32 | 17.46 | 17.62 | 17.50 | qfq | 3,553,129 | 63,273,356 | -2.22% |
| 2026-03-25 | 17.82 | 18.24 | 17.82 | 18.02 | 17.90 | qfq | 3,077,100 | 55,534,334 | 1.87% |
| 2026-03-24 | 17.78 | 17.84 | 17.14 | 17.69 | 17.57 | qfq | 4,515,790 | 78,853,910 | 1.96% |
| 2026-03-23 | 18.48 | 18.48 | 17.18 | 17.35 | 17.23 | qfq | 6,269,500 | 110,926,313 | -6.22% |
| 2026-03-20 | 18.80 | 19.29 | 18.43 | 18.50 | 18.38 | qfq | 3,972,900 | 74,454,545 | -1.02% |
| 2026-03-19 | 19.27 | 19.27 | 18.61 | 18.69 | 18.56 | qfq | 3,700,400 | 69,795,400 | -3.76% |
| 2026-03-18 | 19.19 | 19.43 | 18.94 | 19.42 | 19.29 | qfq | 2,804,100 | 53,788,625 | 1.78% |
| 2026-03-17 | 19.37 | 19.72 | 19.05 | 19.08 | 18.95 | qfq | 3,336,369 | 64,541,550 | -2.10% |
| 2026-03-16 | 20.04 | 20.04 | 19.36 | 19.49 | 19.36 | qfq | 4,789,169 | 93,616,349 | -2.26% |
| 2026-03-13 | 20.43 | 20.43 | 19.88 | 19.94 | 19.81 | qfq | 3,645,900 | 73,389,783 | -1.43% |
| 2026-03-12 | 20.50 | 20.85 | 20.17 | 20.23 | 20.09 | qfq | 3,608,130 | 73,877,681 | -2.03% |
| 2026-03-11 | 21.11 | 21.28 | 20.60 | 20.65 | 20.51 | qfq | 4,349,849 | 90,791,514 | -1.71% |
| 2026-03-10 | 20.63 | 21.30 | 20.50 | 21.01 | 20.87 | qfq | 4,137,953 | 86,242,199 | 2.09% |
| 2026-03-09 | 20.61 | 21.05 | 19.81 | 20.58 | 20.44 | qfq | 4,821,195 | 97,955,086 | -0.96% |
| 2026-03-06 | 20.61 | 21.10 | 20.42 | 20.78 | 20.64 | qfq | 4,524,445 | 93,964,791 | -0.05% |
| 2026-03-05 | 20.85 | 21.09 | 20.36 | 20.79 | 20.65 | qfq | 4,239,614 | 87,609,152 | 0.43% |
| 2026-03-04 | 21.20 | 21.32 | 20.45 | 20.70 | 20.56 | qfq | 7,331,467 | 152,221,612 | -2.45% |
| 2026-03-03 | 22.37 | 22.37 | 21.12 | 21.22 | 21.08 | qfq | 7,369,311 | 159,988,304 | -4.46% |
| 2026-03-02 | 22.72 | 22.99 | 22.00 | 22.21 | 22.06 | qfq | 6,684,669 | 149,725,379 | -3.39% |
| 2026-02-27 | 23.19 | 23.63 | 22.85 | 22.99 | 22.83 | qfq | 4,140,800 | 95,703,925 | -1.12% |
| 2026-02-26 | 23.56 | 23.63 | 23.01 | 23.25 | 23.09 | qfq | 3,450,849 | 80,311,344 | -0.90% |
| 2026-02-25 | 23.29 | 23.57 | 22.92 | 23.46 | 23.30 | qfq | 3,417,728 | 79,757,314 | 0.26% |
| 2026-02-24 | 23.79 | 23.89 | 22.85 | 23.40 | 23.24 | qfq | 4,797,892 | 111,363,078 | 0.17% |
| 2026-02-13 | 23.46 | 23.73 | 23.14 | 23.36 | 23.20 | qfq | 4,128,932 | 96,932,239 | -0.43% |
| 2026-02-12 | 23.33 | 24.00 | 23.25 | 23.46 | 23.30 | qfq | 5,615,307 | 132,741,153 | -0.04% |
| 2026-02-11 | 24.01 | 24.20 | 23.45 | 23.47 | 23.31 | qfq | 6,107,635 | 145,329,020 | -1.88% |
| 2026-02-10 | 24.85 | 24.85 | 23.80 | 23.92 | 23.76 | qfq | 6,473,329 | 156,426,229 | -2.21% |
| 2026-02-09 | 25.38 | 25.38 | 24.01 | 24.46 | 24.29 | qfq | 7,970,723 | 194,660,795 | -1.57% |
| 2026-02-06 | 25.99 | 26.10 | 24.73 | 24.85 | 24.68 | qfq | 11,142,375 | 280,938,011 | -4.39% |
| 2026-02-05 | 26.13 | 28.20 | 25.92 | 25.99 | 25.81 | qfq | 12,450,413 | 337,498,044 | -3.38% |
| 2026-02-04 | 26.49 | 26.97 | 25.06 | 26.90 | 26.72 | qfq | 11,370,789 | 297,025,314 | 3.58% |
| 2026-02-03 | 25.74 | 26.14 | 25.20 | 25.97 | 25.79 | qfq | 7,456,570 | 191,281,519 | 0.85% |
| 2026-02-02 | 26.35 | 26.58 | 25.37 | 25.75 | 25.58 | qfq | 9,497,282 | 246,076,028 | -2.31% |
| 2026-01-30 | 24.24 | 26.68 | 23.75 | 26.36 | 26.18 | qfq | 14,120,025 | 357,974,197 | 7.99% |
| 2026-01-29 | 24.85 | 25.82 | 24.24 | 24.41 | 24.25 | qfq | 9,106,312 | 228,078,555 | -1.57% |
| 2026-01-28 | 25.43 | 25.60 | 24.42 | 24.80 | 24.63 | qfq | 8,682,582 | 215,566,422 | -2.52% |
| 2026-01-27 | 23.96 | 26.00 | 23.48 | 25.44 | 25.27 | qfq | 17,244,247 | 424,555,650 | 3.75% |
| 2026-01-26 | 24.35 | 25.70 | 24.09 | 24.52 | 24.35 | qfq | 17,413,512 | 432,109,896 | 0.49% |
| 2026-01-23 | 25.51 | 26.60 | 24.11 | 24.40 | 24.24 | qfq | 22,085,921 | 547,473,378 | -6.15% |
| 2026-01-22 | 22.00 | 26.68 | 22.00 | 26.00 | 25.82 | qfq | 37,903,453 | 960,247,490 | 6.43% |
| 2026-01-21 | 23.43 | 24.43 | 22.78 | 24.43 | 24.27 | qfq | 42,003,719 | 1,014,425,215 | 10.00% |
| 2026-01-20 | 20.40 | 22.21 | 20.39 | 22.21 | 22.06 | qfq | 14,385,582 | 311,856,798 | 10.00% |
| 2026-01-19 | 18.60 | 20.19 | 18.40 | 20.19 | 20.05 | qfq | 11,012,426 | 220,950,150 | 10.03% |
| 2026-01-16 | 18.39 | 18.65 | 18.14 | 18.35 | 18.23 | qfq | 5,005,213 | 92,066,431 | 0.99% |
| 2026-01-15 | 18.37 | 18.68 | 18.10 | 18.17 | 18.05 | qfq | 4,240,190 | 77,611,012 | -1.52% |
| 2026-01-14 | 18.68 | 19.00 | 18.26 | 18.45 | 18.33 | qfq | 7,946,544 | 147,693,079 | -1.18% |
| 2026-01-13 | 18.50 | 18.89 | 17.90 | 18.67 | 18.54 | qfq | 11,050,693 | 203,390,497 | 2.30% |
| 2026-01-12 | 18.10 | 18.60 | 17.92 | 18.25 | 18.13 | qfq | 8,536,294 | 155,507,592 | 0.44% |
| 2026-01-09 | 18.09 | 18.65 | 17.80 | 18.17 | 18.05 | qfq | 9,510,869 | 173,520,358 | 0.44% |
| 2026-01-08 | 16.90 | 18.55 | 16.87 | 18.09 | 17.97 | qfq | 13,684,703 | 247,166,434 | 7.30% |
| 2026-01-07 | 17.00 | 17.06 | 16.81 | 16.86 | 16.75 | qfq | 3,603,769 | 60,905,585 | -0.94% |
| 2026-01-06 | 17.13 | 17.25 | 16.85 | 17.02 | 16.91 | qfq | 4,408,436 | 75,065,230 | -0.76% |
| 2026-01-05 | 17.46 | 17.72 | 16.90 | 17.15 | 17.03 | qfq | 7,582,082 | 131,492,764 | 0.47% |
| 2025-12-31 | 16.71 | 17.39 | 16.20 | 17.07 | 16.95 | qfq | 9,637,784 | 161,843,961 | 2.22% |
| 2025-12-30 | 16.25 | 16.85 | 16.02 | 16.70 | 16.59 | qfq | 7,929,817 | 130,405,185 | 3.60% |
| 2025-12-29 | 15.80 | 16.29 | 15.80 | 16.12 | 16.01 | qfq | 3,256,800 | 52,446,657 | 1.45% |
| 2025-12-26 | 16.22 | 16.22 | 15.86 | 15.89 | 15.78 | qfq | 3,419,260 | 54,861,650 | -1.67% |
| 2025-12-25 | 16.14 | 16.30 | 16.01 | 16.16 | 16.05 | qfq | 3,957,628 | 63,983,956 | 0.62% |
| 2025-12-24 | 15.58 | 16.25 | 15.43 | 16.06 | 15.95 | qfq | 4,000,967 | 63,891,366 | 3.48% |
| 2025-12-23 | 15.89 | 15.91 | 15.48 | 15.52 | 15.42 | qfq | 2,208,762 | 34,539,067 | -1.90% |
| 2025-12-22 | 15.80 | 16.07 | 15.70 | 15.82 | 15.71 | qfq | 2,995,109 | 47,661,440 | 0.44% |
| 2025-12-19 | 15.63 | 16.05 | 15.63 | 15.75 | 15.64 | qfq | 2,566,700 | 40,675,837 | 0.00% |
| 2025-12-18 | 15.56 | 16.31 | 15.41 | 15.75 | 15.64 | qfq | 4,994,890 | 79,674,710 | 1.22% |
| 2025-12-17 | 15.50 | 15.65 | 15.15 | 15.56 | 15.45 | qfq | 3,667,210 | 56,686,182 | 0.26% |
| 2025-12-16 | 15.71 | 15.91 | 15.34 | 15.52 | 15.42 | qfq | 2,905,837 | 45,162,314 | -1.77% |
| 2025-12-15 | 16.29 | 16.29 | 15.78 | 15.80 | 15.69 | qfq | 2,766,921 | 43,923,237 | -1.19% |
| 2025-12-12 | 16.47 | 16.49 | 15.97 | 15.99 | 15.88 | qfq | 4,742,700 | 76,629,730 | -1.90% |
| 2025-12-11 | 15.92 | 16.95 | 15.92 | 16.30 | 16.19 | qfq | 7,819,640 | 128,608,955 | 1.81% |
| 2025-12-10 | 15.44 | 16.53 | 15.11 | 16.01 | 15.90 | qfq | 5,825,038 | 92,910,367 | 3.62% |
| 2025-12-09 | 15.38 | 15.80 | 15.36 | 15.45 | 15.35 | qfq | 2,510,900 | 39,038,427 | -0.13% |
| 2025-12-08 | 15.26 | 15.49 | 15.11 | 15.47 | 15.37 | qfq | 2,441,410 | 37,369,520 | 1.44% |
| 2025-12-05 | 14.88 | 15.25 | 14.80 | 15.25 | 15.15 | qfq | 2,297,244 | 34,644,818 | 2.01% |
| 2025-12-04 | 14.73 | 15.22 | 14.72 | 14.95 | 14.85 | qfq | 3,616,923 | 54,156,756 | 1.08% |
| 2025-12-03 | 15.04 | 15.25 | 14.68 | 14.79 | 14.69 | qfq | 2,648,245 | 39,255,363 | -2.05% |
| 2025-12-02 | 15.00 | 15.29 | 14.96 | 15.10 | 15.00 | qfq | 2,891,069 | 43,674,725 | 0.00% |
| 2025-12-01 | 14.95 | 15.30 | 14.94 | 15.10 | 15.00 | qfq | 3,217,300 | 48,458,350 | 1.00% |
| 2025-11-28 | 14.77 | 14.95 | 14.61 | 14.95 | 14.85 | qfq | 2,170,445 | 32,177,504 | 1.22% |
| 2025-11-27 | 14.72 | 15.06 | 14.70 | 14.77 | 14.67 | qfq | 2,312,569 | 34,453,367 | -0.14% |
| 2025-11-26 | 14.47 | 15.04 | 14.47 | 14.79 | 14.69 | qfq | 3,627,990 | 53,872,996 | 1.58% |
| 2025-11-25 | 14.63 | 14.78 | 14.50 | 14.56 | 14.46 | qfq | 3,178,045 | 46,471,703 | 0.41% |
| 2025-11-24 | 14.60 | 14.61 | 14.20 | 14.50 | 14.40 | qfq | 2,563,220 | 36,927,490 | 0.83% |
| 2025-11-21 | 15.00 | 15.09 | 14.20 | 14.38 | 14.28 | qfq | 4,967,388 | 72,085,391 | -4.13% |
| 2025-11-20 | 15.26 | 15.37 | 14.90 | 15.00 | 14.90 | qfq | 2,686,103 | 40,462,591 | -1.70% |
| 2025-11-19 | 15.49 | 15.59 | 15.20 | 15.26 | 15.16 | qfq | 1,514,495 | 23,216,823 | -1.42% |
| 2025-11-18 | 15.66 | 15.69 | 15.34 | 15.48 | 15.38 | qfq | 2,091,800 | 32,428,906 | -1.02% |
| 2025-11-17 | 15.63 | 15.70 | 15.26 | 15.64 | 15.53 | qfq | 2,484,428 | 38,594,620 | 0.51% |
| 2025-11-14 | 15.48 | 15.97 | 15.46 | 15.56 | 15.45 | qfq | 2,987,818 | 46,856,667 | -0.19% |
| 2025-11-13 | 15.78 | 15.78 | 15.51 | 15.59 | 15.48 | qfq | 2,871,290 | 44,896,026 | 0.06% |
| 2025-11-12 | 15.99 | 15.99 | 15.46 | 15.58 | 15.47 | qfq | 4,275,696 | 67,033,278 | -2.63% |
| 2025-11-11 | 16.06 | 16.15 | 15.86 | 16.00 | 15.89 | qfq | 3,535,286 | 56,401,211 | -0.81% |
| 2025-11-10 | 16.34 | 16.58 | 15.97 | 16.13 | 16.02 | qfq | 4,700,189 | 75,771,146 | -1.41% |
| 2025-11-07 | 17.00 | 17.04 | 16.23 | 16.36 | 16.25 | qfq | 6,110,396 | 101,143,954 | -4.10% |
| 2025-11-06 | 16.99 | 17.15 | 16.85 | 17.06 | 16.94 | qfq | 2,937,945 | 49,992,347 | 0.47% |
| 2025-11-05 | 16.68 | 17.26 | 16.63 | 16.98 | 16.87 | qfq | 4,030,884 | 68,820,840 | -0.12% |
| 2025-11-04 | 17.70 | 17.70 | 16.70 | 17.00 | 16.89 | qfq | 6,143,584 | 104,636,800 | -3.95% |
| 2025-11-03 | 17.87 | 18.02 | 17.55 | 17.70 | 17.58 | qfq | 5,082,571 | 90,300,208 | -0.95% |
| 2025-10-31 | 17.33 | 18.02 | 17.20 | 17.87 | 17.75 | qfq | 6,305,143 | 112,178,934 | 2.94% |
| 2025-10-30 | 17.51 | 17.85 | 17.17 | 17.36 | 17.24 | qfq | 5,747,549 | 100,067,343 | -1.20% |
| 2025-10-29 | 17.12 | 17.75 | 17.03 | 17.57 | 17.45 | qfq | 5,589,449 | 96,972,268 | 1.97% |
| 2025-10-28 | 17.12 | 17.39 | 17.05 | 17.23 | 17.11 | qfq | 4,213,301 | 72,549,570 | 0.70% |
| 2025-10-27 | 17.02 | 17.45 | 16.95 | 17.11 | 16.99 | qfq | 4,469,740 | 76,631,045 | 0.53% |
| 2025-10-24 | 16.91 | 17.22 | 16.75 | 17.02 | 16.91 | qfq | 2,679,179 | 45,550,833 | 0.71% |
| 2025-10-23 | 16.72 | 16.95 | 16.62 | 16.90 | 16.79 | qfq | 2,465,406 | 41,337,556 | 0.66% |
| 2025-10-22 | 16.91 | 17.35 | 16.73 | 16.79 | 16.68 | qfq | 3,208,150 | 54,479,229 | -1.12% |
| 2025-10-21 | 17.06 | 17.06 | 16.60 | 16.98 | 16.87 | qfq | 2,799,361 | 47,184,893 | 1.49% |
| 2025-10-20 | 16.96 | 17.10 | 16.63 | 16.73 | 16.62 | qfq | 3,269,419 | 55,000,310 | 0.00% |
| 2025-10-17 | 16.86 | 16.99 | 16.59 | 16.73 | 16.62 | qfq | 2,555,072 | 42,816,248 | -0.36% |
| 2025-10-16 | 17.00 | 17.24 | 16.75 | 16.79 | 16.68 | qfq | 2,586,682 | 43,809,757 | -1.35% |
| 2025-10-15 | 16.58 | 17.09 | 16.40 | 17.02 | 16.91 | qfq | 4,518,181 | 75,672,519 | 1.07% |
| 2025-10-14 | 16.96 | 17.21 | 16.52 | 16.84 | 16.73 | qfq | 4,374,909 | 73,930,006 | -0.24% |
| 2025-10-13 | 16.65 | 17.17 | 16.44 | 16.88 | 16.77 | qfq | 5,840,300 | 98,230,109 | -4.42% |
| 2025-10-10 | 17.78 | 18.22 | 17.60 | 17.66 | 17.54 | qfq | 4,056,835 | 72,458,223 | -0.28% |
| 2025-10-09 | 17.55 | 17.83 | 17.30 | 17.71 | 17.59 | qfq | 4,113,691 | 72,628,670 | 0.40% |
| 2025-09-30 | 17.92 | 17.99 | 17.60 | 17.64 | 17.52 | qfq | 3,914,035 | 69,473,596 | -1.73% |
| 2025-09-29 | 18.29 | 18.45 | 17.87 | 17.95 | 17.83 | qfq | 5,958,570 | 107,423,167 | -2.29% |
| 2025-09-26 | 18.53 | 18.96 | 18.25 | 18.37 | 18.25 | qfq | 5,553,287 | 103,037,138 | -0.16% |
| 2025-09-25 | 18.76 | 18.88 | 18.31 | 18.40 | 18.28 | qfq | 8,004,561 | 147,734,100 | -1.87% |
| 2025-09-24 | 17.94 | 19.11 | 17.89 | 18.75 | 18.62 | qfq | 9,569,007 | 177,697,947 | 3.25% |
| 2025-09-23 | 17.76 | 18.54 | 17.50 | 18.16 | 18.04 | qfq | 8,378,257 | 151,009,655 | 1.28% |
| 2025-09-22 | 17.73 | 18.00 | 17.40 | 17.93 | 17.81 | qfq | 7,155,188 | 126,090,418 | 1.99% |
| 2025-09-19 | 17.60 | 17.86 | 17.50 | 17.58 | 17.46 | qfq | 7,359,572 | 129,943,217 | -0.79% |
| 2025-09-18 | 17.73 | 18.85 | 17.45 | 17.72 | 17.60 | qfq | 15,074,202 | 273,771,277 | 1.14% |
| 2025-09-17 | 18.02 | 18.02 | 17.02 | 17.52 | 17.40 | qfq | 11,682,912 | 203,664,970 | -0.45% |
| 2025-09-16 | 16.44 | 17.83 | 16.17 | 17.60 | 17.48 | qfq | 13,769,889 | 234,962,974 | 7.06% |
| 2025-09-15 | 16.01 | 16.90 | 16.00 | 16.44 | 16.33 | qfq | 10,556,432 | 174,129,494 | 2.75% |
| 2025-09-12 | 16.09 | 16.46 | 15.81 | 16.00 | 15.89 | qfq | 6,359,528 | 102,367,343 | 0.13% |
| 2025-09-11 | 16.01 | 16.18 | 15.62 | 15.98 | 15.87 | qfq | 11,792,111 | 187,532,426 | -1.18% |
| 2025-09-10 | 16.54 | 16.93 | 16.10 | 16.17 | 16.06 | qfq | 8,618,417 | 140,680,917 | -3.12% |
| 2025-09-09 | 17.05 | 17.18 | 16.43 | 16.69 | 16.58 | qfq | 10,062,795 | 168,485,040 | -2.57% |
| 2025-09-08 | 16.50 | 17.60 | 16.31 | 17.13 | 17.01 | qfq | 13,631,578 | 232,258,083 | 2.39% |
| 2025-09-05 | 16.00 | 16.98 | 15.70 | 16.73 | 16.62 | qfq | 17,428,825 | 286,490,821 | 1.15% |
| 2025-09-04 | 16.04 | 17.82 | 15.18 | 16.54 | 16.43 | qfq | 26,322,144 | 441,421,097 | 2.10% |
| 2025-09-03 | 15.90 | 16.28 | 15.73 | 16.20 | 16.09 | qfq | 10,479,441 | 167,983,051 | 1.50% |
| 2025-09-02 | 15.79 | 16.37 | 15.31 | 15.96 | 15.85 | qfq | 15,464,406 | 244,994,787 | 3.50% |
| 2025-09-01 | 14.83 | 15.64 | 14.35 | 15.42 | 15.32 | qfq | 14,467,810 | 218,057,172 | 3.56% |
| 2025-08-29 | 14.70 | 15.25 | 14.60 | 14.89 | 14.79 | qfq | 10,121,920 | 151,532,982 | 2.34% |
| 2025-08-28 | 14.41 | 14.69 | 13.90 | 14.55 | 14.45 | qfq | 9,368,242 | 133,345,455 | 1.75% |
| 2025-08-27 | 15.08 | 15.78 | 14.20 | 14.30 | 14.20 | qfq | 14,998,862 | 224,462,130 | -4.35% |
| 2025-08-26 | 14.11 | 15.25 | 14.03 | 14.95 | 14.85 | qfq | 14,557,181 | 215,419,472 | 5.21% |
| 2025-08-25 | 14.05 | 14.60 | 14.02 | 14.21 | 14.11 | qfq | 11,460,385 | 163,467,618 | 1.50% |
| 2025-08-22 | 14.01 | 14.34 | 13.80 | 14.00 | 13.91 | qfq | 10,799,278 | 151,702,519 | -0.21% |
| 2025-08-21 | 14.61 | 14.75 | 13.80 | 14.03 | 13.94 | qfq | 19,895,601 | 279,818,689 | -3.64% |
| 2025-08-20 | 13.46 | 14.56 | 13.16 | 14.56 | 14.46 | qfq | 18,178,203 | 255,693,445 | 9.97% |
| 2025-08-19 | 12.80 | 13.49 | 12.80 | 13.24 | 13.15 | qfq | 8,336,270 | 109,428,331 | 1.46% |
| 2025-08-18 | 13.36 | 13.45 | 13.02 | 13.05 | 12.96 | qfq | 6,874,700 | 90,234,833 | -0.84% |
| 2025-08-15 | 12.70 | 13.24 | 12.70 | 13.16 | 13.07 | qfq | 6,808,558 | 88,771,397 | 2.57% |
| 2025-08-14 | 13.10 | 13.35 | 12.70 | 12.83 | 12.74 | qfq | 8,970,518 | 116,309,395 | -2.06% |
| 2025-08-13 | 13.38 | 13.39 | 12.80 | 13.10 | 13.01 | qfq | 6,956,761 | 90,801,060 | -0.30% |
| 2025-08-12 | 13.54 | 13.56 | 13.08 | 13.14 | 13.05 | qfq | 8,765,618 | 116,135,718 | -1.57% |
| 2025-08-11 | 12.89 | 13.70 | 12.76 | 13.35 | 13.26 | qfq | 18,132,234 | 242,724,831 | 4.71% |
| 2025-08-08 | 12.95 | 13.16 | 12.70 | 12.75 | 12.66 | qfq | 11,738,254 | 150,577,189 | -2.00% |
| 2025-08-07 | 13.63 | 13.72 | 13.00 | 13.01 | 12.92 | qfq | 28,851,423 | 382,680,752 | -0.84% |
| 2025-08-06 | 11.85 | 13.12 | 11.81 | 13.12 | 13.03 | qfq | 20,304,322 | 259,585,113 | 9.97% |
| 2025-08-05 | 11.63 | 12.10 | 11.57 | 11.93 | 11.85 | qfq | 6,835,886 | 81,193,034 | 3.02% |
| 2025-08-04 | 11.65 | 11.71 | 11.48 | 11.58 | 11.50 | qfq | 7,946,448 | 92,094,263 | -0.60% |
| 2025-08-01 | 11.54 | 11.71 | 11.50 | 11.65 | 11.57 | qfq | 2,219,427 | 25,836,594 | 0.60% |
| 2025-07-31 | 11.75 | 11.90 | 11.53 | 11.58 | 11.50 | qfq | 2,921,750 | 34,136,527 | -1.70% |
| 2025-07-30 | 12.03 | 12.08 | 11.65 | 11.78 | 11.70 | qfq | 3,574,220 | 42,244,407 | -2.08% |
| 2025-07-29 | 12.28 | 12.29 | 11.86 | 12.03 | 11.95 | qfq | 3,384,226 | 40,580,062 | -1.55% |
| 2025-07-28 | 12.19 | 12.35 | 12.16 | 12.22 | 12.14 | qfq | 3,291,715 | 40,288,751 | 0.41% |
| 2025-07-25 | 12.05 | 12.19 | 11.94 | 12.17 | 12.09 | qfq | 2,695,905 | 32,477,708 | 0.83% |
| 2025-07-24 | 12.00 | 12.25 | 11.92 | 12.07 | 11.99 | qfq | 3,110,193 | 37,597,232 | 0.42% |
| 2025-07-23 | 12.00 | 12.12 | 11.84 | 12.02 | 11.94 | qfq | 2,851,130 | 34,132,532 | 0.17% |
| 2025-07-22 | 12.24 | 12.35 | 11.96 | 12.00 | 11.92 | qfq | 4,479,569 | 54,115,617 | -2.04% |
| 2025-07-21 | 11.77 | 12.31 | 11.73 | 12.25 | 12.17 | qfq | 7,202,756 | 87,019,012 | 4.08% |
| 2025-07-18 | 11.94 | 11.94 | 11.55 | 11.77 | 11.69 | qfq | 5,022,400 | 58,792,589 | -0.34% |
| 2025-07-17 | 12.00 | 12.04 | 11.74 | 11.81 | 11.73 | qfq | 5,773,540 | 68,282,211 | -0.84% |
| 2025-07-16 | 11.46 | 12.38 | 11.32 | 11.91 | 11.83 | qfq | 8,718,689 | 104,015,625 | 4.02% |
| 2025-07-15 | 11.56 | 11.56 | 11.30 | 11.45 | 11.37 | qfq | 2,876,220 | 32,801,267 | -0.87% |
| 2025-07-14 | 11.31 | 11.65 | 11.27 | 11.55 | 11.47 | qfq | 3,665,000 | 42,014,978 | 2.67% |
| 2025-07-11 | 11.36 | 11.43 | 11.21 | 11.25 | 11.17 | qfq | 2,872,480 | 32,414,310 | -1.23% |
| 2025-07-10 | 11.48 | 11.50 | 11.28 | 11.39 | 11.31 | qfq | 3,108,900 | 35,346,236 | -0.78% |
| 2025-07-09 | 11.47 | 11.69 | 11.43 | 11.48 | 11.40 | qfq | 3,750,060 | 43,265,750 | 0.09% |
| 2025-07-08 | 11.42 | 11.60 | 11.31 | 11.47 | 11.39 | qfq | 3,313,200 | 38,002,684 | 0.09% |
| 2025-07-07 | 11.20 | 11.50 | 11.12 | 11.46 | 11.38 | qfq | 3,307,300 | 37,467,893 | 2.32% |
| 2025-07-04 | 11.42 | 11.44 | 11.13 | 11.20 | 11.12 | qfq | 2,290,100 | 25,763,441 | -1.93% |
| 2025-07-03 | 11.34 | 11.46 | 11.30 | 11.42 | 11.34 | qfq | 1,998,667 | 22,758,079 | 0.71% |
| 2025-07-02 | 11.50 | 11.50 | 11.24 | 11.34 | 11.26 | qfq | 3,133,140 | 35,507,341 | -1.48% |
| 2025-07-01 | 11.55 | 11.74 | 11.28 | 11.51 | 11.43 | qfq | 6,257,464 | 72,144,461 | 1.32% |
| 2025-06-30 | 11.25 | 11.98 | 11.09 | 11.36 | 11.28 | qfq | 8,597,586 | 98,622,196 | 2.07% |
| 2025-06-27 | 11.18 | 11.24 | 11.04 | 11.13 | 11.05 | qfq | 3,369,590 | 37,484,021 | 0.45% |
| 2025-06-26 | 11.27 | 11.34 | 11.03 | 11.08 | 11.01 | qfq | 3,105,171 | 34,638,933 | -1.69% |
| 2025-06-25 | 11.39 | 11.50 | 11.24 | 11.27 | 11.19 | qfq | 3,473,920 | 39,414,786 | -0.53% |
| 2025-06-24 | 11.17 | 11.41 | 11.04 | 11.33 | 11.25 | qfq | 4,225,900 | 47,835,387 | 2.72% |
| 2025-06-23 | 10.90 | 11.09 | 10.73 | 11.03 | 10.96 | qfq | 2,941,320 | 32,348,996 | 1.01% |
| 2025-06-20 | 11.20 | 11.20 | 10.86 | 10.92 | 10.85 | qfq | 2,901,349 | 31,751,827 | -1.27% |
| 2025-06-19 | 11.41 | 11.41 | 11.02 | 11.06 | 10.99 | qfq | 2,596,018 | 29,032,361 | -2.64% |
| 2025-06-18 | 11.45 | 11.47 | 11.22 | 11.36 | 11.28 | qfq | 3,170,607 | 35,906,025 | -1.13% |
| 2025-06-17 | 11.77 | 11.77 | 11.40 | 11.49 | 11.41 | qfq | 2,763,217 | 31,736,009 | -1.37% |
| 2025-06-16 | 11.50 | 11.99 | 11.50 | 11.65 | 11.57 | qfq | 3,718,436 | 43,607,250 | -0.09% |
| 2025-06-13 | 12.00 | 12.00 | 11.61 | 11.66 | 11.58 | qfq | 3,725,226 | 43,646,812 | -3.08% |
| 2025-06-12 | 12.09 | 12.10 | 11.87 | 12.03 | 11.95 | qfq | 3,331,369 | 39,948,862 | 0.00% |
| 2025-06-11 | 12.02 | 12.28 | 11.92 | 12.03 | 11.95 | qfq | 3,817,986 | 46,169,955 | 0.59% |
| 2025-06-10 | 12.47 | 12.55 | 11.81 | 11.96 | 11.88 | qfq | 5,391,768 | 65,064,465 | -4.09% |
| 2025-06-09 | 12.60 | 12.65 | 12.40 | 12.47 | 12.39 | qfq | 4,084,742 | 51,077,035 | -0.72% |
| 2025-06-06 | 12.54 | 12.68 | 12.33 | 12.56 | 12.48 | qfq | 4,812,483 | 60,214,323 | -0.55% |
| 2025-06-05 | 12.44 | 12.78 | 12.31 | 12.63 | 12.54 | qfq | 4,400,708 | 55,193,295 | 1.77% |
| 2025-06-04 | 12.39 | 12.50 | 12.16 | 12.41 | 12.33 | qfq | 4,124,700 | 50,983,771 | 0.73% |
| 2025-06-03 | 11.99 | 12.40 | 11.99 | 12.32 | 12.24 | qfq | 5,015,463 | 61,436,773 | -0.32% |
| 2025-05-30 | 12.38 | 12.57 | 12.06 | 12.36 | 12.28 | qfq | 8,295,310 | 101,766,978 | 0.32% |
| 2025-05-29 | 12.30 | 12.58 | 12.11 | 12.32 | 12.24 | qfq | 8,611,367 | 106,626,020 | -1.60% |
| 2025-05-28 | 12.33 | 12.73 | 12.20 | 12.52 | 12.18 | qfq | 7,848,905 | 97,821,635 | 1.71% |
| 2025-05-27 | 12.66 | 12.78 | 12.00 | 12.31 | 11.97 | qfq | 15,208,481 | 187,916,463 | -3.60% |
| 2025-05-26 | 12.86 | 13.11 | 12.73 | 12.77 | 12.42 | qfq | 14,974,202 | 192,731,544 | -3.62% |
| 2025-05-23 | 12.45 | 13.94 | 12.45 | 13.25 | 12.89 | qfq | 25,276,420 | 339,526,410 | 4.58% |
| 2025-05-22 | 12.63 | 13.14 | 12.31 | 12.67 | 12.32 | qfq | 17,433,726 | 223,283,103 | -0.78% |
| 2025-05-21 | 14.44 | 14.44 | 12.61 | 12.77 | 12.42 | qfq | 32,446,097 | 427,370,957 | -8.85% |
| 2025-05-20 | 12.99 | 14.01 | 12.97 | 14.01 | 13.63 | qfq | 20,509,504 | 282,595,536 | 9.97% |
| 2025-05-19 | 12.43 | 12.96 | 12.02 | 12.74 | 12.39 | qfq | 20,109,579 | 249,364,701 | 4.94% |
| 2025-05-16 | 11.51 | 12.59 | 11.50 | 12.14 | 11.81 | qfq | 18,536,897 | 224,522,358 | 4.03% |
| 2025-05-15 | 11.36 | 12.30 | 11.16 | 11.67 | 11.35 | qfq | 14,379,509 | 170,442,224 | 3.73% |
| 2025-05-14 | 11.23 | 11.62 | 11.20 | 11.25 | 10.94 | qfq | 7,709,021 | 87,783,276 | -0.35% |
| 2025-05-13 | 11.61 | 11.76 | 11.16 | 11.29 | 10.98 | qfq | 10,527,268 | 119,827,151 | -4.00% |
| 2025-05-12 | 11.17 | 11.95 | 11.01 | 11.76 | 11.44 | qfq | 11,574,954 | 132,613,299 | 6.04% |
| 2025-05-09 | 11.10 | 11.45 | 10.91 | 11.09 | 10.79 | qfq | 8,670,599 | 97,400,966 | 0.00% |
| 2025-05-08 | 10.90 | 11.35 | 10.90 | 11.09 | 10.79 | qfq | 4,496,290 | 49,868,416 | 1.74% |
| 2025-05-07 | 10.66 | 10.99 | 10.66 | 10.90 | 10.60 | qfq | 5,907,241 | 63,973,286 | 1.68% |
| 2025-05-06 | 10.35 | 10.96 | 10.27 | 10.72 | 10.43 | qfq | 5,658,513 | 60,075,994 | 4.18% |
| 2025-04-30 | 10.17 | 10.40 | 10.03 | 10.29 | 10.01 | qfq | 2,651,348 | 27,148,843 | 1.28% |
| 2025-04-29 | 9.98 | 10.21 | 9.78 | 10.16 | 9.88 | qfq | 2,601,169 | 26,220,076 | 2.21% |
| 2025-04-28 | 10.03 | 10.05 | 9.78 | 9.94 | 9.67 | qfq | 2,732,714 | 27,058,668 | -1.19% |
| 2025-04-25 | 9.95 | 10.15 | 9.90 | 10.06 | 9.78 | qfq | 3,528,134 | 35,314,767 | 1.72% |
| 2025-04-24 | 9.88 | 10.05 | 9.75 | 9.89 | 9.62 | qfq | 2,249,311 | 22,279,569 | -0.60% |
| 2025-04-23 | 9.75 | 9.97 | 9.62 | 9.95 | 9.68 | qfq | 1,927,000 | 19,019,454 | 3.43% |
| 2025-04-22 | 9.56 | 9.69 | 9.50 | 9.62 | 9.36 | qfq | 1,741,600 | 16,700,336 | 0.52% |
| 2025-04-21 | 9.31 | 9.58 | 9.17 | 9.57 | 9.31 | qfq | 1,791,505 | 16,970,554 | 2.79% |
| 2025-04-18 | 9.27 | 9.39 | 9.16 | 9.31 | 9.06 | qfq | 1,085,028 | 10,065,165 | 0.43% |
| 2025-04-17 | 9.15 | 9.36 | 9.10 | 9.27 | 9.02 | qfq | 1,368,538 | 12,698,464 | 1.20% |
| 2025-04-16 | 9.38 | 9.45 | 8.96 | 9.16 | 8.91 | qfq | 2,288,357 | 21,009,734 | -2.35% |
| 2025-04-15 | 9.25 | 9.43 | 9.19 | 9.38 | 9.12 | qfq | 1,925,900 | 17,950,647 | 1.63% |
| 2025-04-14 | 9.12 | 9.41 | 9.12 | 9.23 | 8.98 | qfq | 2,271,466 | 21,100,346 | 1.76% |
| 2025-04-11 | 8.90 | 9.20 | 8.81 | 9.07 | 8.82 | qfq | 2,407,376 | 21,882,936 | 1.57% |
| 2025-04-10 | 8.82 | 9.11 | 8.82 | 8.93 | 8.69 | qfq | 3,475,740 | 31,299,529 | 2.88% |
| 2025-04-09 | 8.45 | 8.72 | 7.72 | 8.68 | 8.44 | qfq | 4,755,354 | 39,369,700 | 1.17% |
| 2025-04-08 | 9.05 | 9.09 | 8.39 | 8.58 | 8.35 | qfq | 5,271,835 | 45,600,155 | -6.43% |
| 2025-04-07 | 9.70 | 9.70 | 9.17 | 9.17 | 8.92 | qfq | 2,354,420 | 21,799,415 | -10.01% |
| 2025-04-03 | 10.32 | 10.44 | 10.11 | 10.19 | 9.91 | qfq | 2,453,445 | 25,177,393 | -2.95% |
| 2025-04-02 | 10.38 | 10.63 | 10.28 | 10.50 | 10.21 | qfq | 1,904,800 | 20,002,751 | 1.25% |
| 2025-04-01 | 10.36 | 10.54 | 10.35 | 10.37 | 10.09 | qfq | 2,461,630 | 25,690,226 | 0.58% |
| 2025-03-31 | 10.32 | 10.44 | 10.01 | 10.31 | 10.03 | qfq | 3,038,100 | 31,010,122 | -1.53% |
| 2025-03-28 | 10.45 | 10.63 | 10.33 | 10.47 | 10.18 | qfq | 3,004,451 | 31,462,089 | -0.57% |
| 2025-03-27 | 10.85 | 10.97 | 10.53 | 10.53 | 10.24 | qfq | 3,236,900 | 34,484,132 | -3.75% |
| 2025-03-26 | 10.68 | 11.08 | 10.56 | 10.94 | 10.64 | qfq | 4,439,375 | 48,695,193 | 2.72% |
| 2025-03-25 | 10.72 | 10.97 | 10.50 | 10.65 | 10.36 | qfq | 3,819,598 | 40,945,327 | -0.93% |
| 2025-03-24 | 11.25 | 11.36 | 10.46 | 10.75 | 10.46 | qfq | 5,711,265 | 61,835,401 | -5.37% |
| 2025-03-21 | 11.70 | 11.77 | 11.10 | 11.36 | 11.05 | qfq | 8,422,232 | 95,548,720 | -2.99% |
| 2025-03-20 | 11.21 | 12.01 | 11.12 | 11.71 | 11.39 | qfq | 9,883,275 | 115,010,202 | 4.27% |
| 2025-03-19 | 11.04 | 11.38 | 10.98 | 11.23 | 10.92 | qfq | 4,982,506 | 55,634,735 | 1.17% |
| 2025-03-18 | 10.80 | 11.10 | 10.80 | 11.10 | 10.80 | qfq | 3,871,286 | 42,481,564 | 2.02% |
| 2025-03-17 | 10.65 | 10.88 | 10.52 | 10.88 | 10.58 | qfq | 3,535,995 | 37,963,250 | 2.06% |
| 2025-03-14 | 10.68 | 10.69 | 10.39 | 10.66 | 10.37 | qfq | 3,676,694 | 38,788,114 | -0.19% |
| 2025-03-13 | 10.76 | 10.95 | 10.53 | 10.68 | 10.39 | qfq | 3,486,995 | 37,249,603 | -1.48% |
| 2025-03-12 | 10.64 | 10.89 | 10.64 | 10.84 | 10.54 | qfq | 4,177,108 | 45,070,375 | 1.59% |
| 2025-03-11 | 10.68 | 10.76 | 10.47 | 10.67 | 10.38 | qfq | 4,410,151 | 46,769,480 | -0.93% |
| 2025-03-10 | 10.75 | 10.83 | 10.60 | 10.77 | 10.48 | qfq | 4,758,789 | 51,019,011 | 0.75% |
| 2025-03-07 | 10.59 | 10.76 | 10.50 | 10.69 | 10.40 | qfq | 4,428,391 | 47,104,382 | 1.62% |
| 2025-03-06 | 10.56 | 10.80 | 10.48 | 10.52 | 10.23 | qfq | 6,872,405 | 72,917,224 | -0.38% |
| 2025-03-05 | 10.31 | 10.70 | 10.31 | 10.56 | 10.27 | qfq | 7,357,071 | 77,416,241 | 2.33% |
| 2025-03-04 | 10.06 | 10.45 | 10.01 | 10.32 | 10.04 | qfq | 4,792,731 | 49,439,221 | 1.78% |
| 2025-03-03 | 10.00 | 10.50 | 10.00 | 10.14 | 9.86 | qfq | 5,673,591 | 58,041,631 | -0.39% |
| 2025-02-28 | 10.53 | 11.12 | 10.16 | 10.18 | 9.90 | qfq | 7,506,771 | 78,557,570 | -1.64% |
| 2025-02-27 | 10.29 | 10.55 | 10.14 | 10.35 | 10.07 | qfq | 5,801,654 | 59,762,377 | 0.98% |
| 2025-02-26 | 10.01 | 10.32 | 10.01 | 10.25 | 9.97 | qfq | 7,916,361 | 80,849,286 | 2.40% |
| 2025-02-25 | 10.38 | 10.39 | 9.99 | 10.01 | 9.74 | qfq | 8,589,912 | 87,077,174 | -2.15% |
| 2025-02-24 | 10.20 | 10.40 | 10.09 | 10.23 | 9.95 | qfq | 7,840,668 | 80,116,091 | 0.59% |
| 2025-02-21 | 10.20 | 10.36 | 10.15 | 10.17 | 9.89 | qfq | 9,634,675 | 98,594,315 | -1.36% |
| 2025-02-20 | 10.99 | 11.00 | 10.12 | 10.31 | 10.03 | qfq | 14,843,842 | 153,028,120 | -3.37% |
| 2025-02-19 | 9.80 | 10.67 | 9.66 | 10.67 | 10.38 | qfq | 7,970,662 | 82,125,407 | 10.00% |
| 2025-02-18 | 9.81 | 9.99 | 9.69 | 9.70 | 9.43 | qfq | 2,641,195 | 25,973,698 | -2.02% |
| 2025-02-17 | 9.77 | 9.94 | 9.75 | 9.90 | 9.63 | qfq | 2,779,734 | 27,411,785 | 1.33% |
| 2025-02-14 | 9.59 | 10.05 | 9.59 | 9.77 | 9.50 | qfq | 4,045,775 | 39,816,949 | 1.56% |
| 2025-02-13 | 10.00 | 10.04 | 9.61 | 9.62 | 9.36 | qfq | 4,640,397 | 45,436,328 | -4.56% |
| 2025-02-12 | 9.80 | 10.28 | 9.78 | 10.08 | 9.80 | qfq | 5,881,640 | 59,028,865 | 3.28% |
| 2025-02-11 | 9.70 | 9.78 | 9.62 | 9.76 | 9.49 | qfq | 2,668,261 | 25,907,001 | 1.14% |
| 2025-02-10 | 9.60 | 9.71 | 9.50 | 9.65 | 9.39 | qfq | 2,418,348 | 23,202,780 | 0.10% |
| 2025-02-07 | 9.65 | 9.80 | 9.52 | 9.64 | 9.38 | qfq | 3,197,390 | 30,953,199 | -0.92% |
| 2025-02-06 | 9.50 | 9.73 | 9.40 | 9.73 | 9.46 | qfq | 2,737,650 | 26,259,855 | 2.96% |
| 2025-02-05 | 9.69 | 9.69 | 9.35 | 9.45 | 9.19 | qfq | 2,525,160 | 23,839,235 | -1.46% |
| 2025-01-27 | 9.55 | 9.71 | 9.45 | 9.59 | 9.33 | qfq | 3,464,200 | 33,316,052 | 1.59% |
| 2025-01-24 | 9.38 | 9.54 | 9.32 | 9.44 | 9.18 | qfq | 2,519,877 | 23,769,469 | -0.32% |
| 2025-01-23 | 9.52 | 9.55 | 9.38 | 9.47 | 9.21 | qfq | 1,468,655 | 13,882,402 | 1.07% |
| 2025-01-22 | 9.37 | 9.50 | 9.30 | 9.37 | 9.11 | qfq | 1,591,530 | 14,950,141 | -1.47% |
| 2025-01-21 | 9.34 | 9.53 | 9.18 | 9.51 | 9.25 | qfq | 3,542,235 | 33,284,207 | 2.37% |
| 2025-01-20 | 9.14 | 9.35 | 9.10 | 9.29 | 9.04 | qfq | 2,412,800 | 22,335,792 | 1.53% |
| 2025-01-17 | 8.97 | 9.22 | 8.96 | 9.15 | 8.90 | qfq | 2,100,164 | 19,160,882 | 1.55% |
| 2025-01-16 | 9.03 | 9.15 | 8.93 | 9.01 | 8.76 | qfq | 1,591,590 | 14,370,215 | -0.22% |
| 2025-01-15 | 9.07 | 9.14 | 8.96 | 9.03 | 8.78 | qfq | 1,608,062 | 14,541,262 | -0.33% |
| 2025-01-14 | 8.56 | 9.10 | 8.56 | 9.06 | 8.81 | qfq | 2,172,114 | 19,340,469 | 5.84% |
| 2025-01-13 | 8.38 | 8.66 | 8.29 | 8.56 | 8.33 | qfq | 1,404,076 | 11,918,350 | 0.12% |
| 2025-01-10 | 8.59 | 8.85 | 8.53 | 8.55 | 8.32 | qfq | 2,089,154 | 18,153,579 | -1.38% |
| 2025-01-09 | 8.54 | 8.68 | 8.44 | 8.67 | 8.43 | qfq | 1,761,660 | 15,187,402 | 1.17% |
| 2025-01-08 | 8.54 | 8.62 | 8.28 | 8.57 | 8.34 | qfq | 1,824,459 | 15,489,538 | 0.23% |
| 2025-01-07 | 8.40 | 8.56 | 8.34 | 8.55 | 8.32 | qfq | 1,577,530 | 13,359,579 | 2.15% |
| 2025-01-06 | 8.37 | 8.52 | 8.01 | 8.37 | 8.14 | qfq | 1,888,228 | 15,699,901 | -0.12% |
| 2025-01-03 | 8.73 | 8.76 | 8.30 | 8.38 | 8.15 | qfq | 2,145,870 | 18,368,567 | -4.23% |
| 2025-01-02 | 8.82 | 9.01 | 8.66 | 8.75 | 8.51 | qfq | 2,563,894 | 22,656,438 | -1.13% |
| 2024-12-31 | 9.10 | 9.14 | 8.85 | 8.85 | 8.61 | qfq | 1,697,500 | 15,230,147 | -2.53% |
| 2024-12-30 | 9.23 | 9.25 | 8.93 | 9.08 | 8.83 | qfq | 1,680,955 | 15,241,510 | -1.63% |
| 2024-12-27 | 9.05 | 9.29 | 8.96 | 9.23 | 8.98 | qfq | 1,797,841 | 16,528,462 | 2.67% |
| 2024-12-26 | 8.88 | 9.15 | 8.86 | 8.99 | 8.74 | qfq | 1,790,717 | 16,179,531 | 1.24% |
| 2024-12-25 | 9.01 | 9.09 | 8.72 | 8.88 | 8.64 | qfq | 1,909,496 | 16,986,769 | -1.99% |
| 2024-12-24 | 9.03 | 9.22 | 8.91 | 9.06 | 8.81 | qfq | 1,904,448 | 17,227,549 | 0.67% |
| 2024-12-23 | 9.46 | 9.60 | 8.95 | 9.00 | 8.75 | qfq | 3,368,258 | 30,977,467 | -5.16% |
| 2024-12-20 | 9.25 | 9.53 | 9.22 | 9.49 | 9.23 | qfq | 2,932,139 | 27,568,518 | 2.15% |
| 2024-12-19 | 9.83 | 9.88 | 9.13 | 9.29 | 9.04 | qfq | 3,793,930 | 35,360,803 | -1.17% |
| 2024-12-18 | 9.46 | 9.52 | 9.13 | 9.40 | 9.14 | qfq | 2,771,480 | 25,978,836 | 0.32% |
| 2024-12-17 | 9.94 | 9.94 | 9.32 | 9.37 | 9.11 | qfq | 3,263,047 | 31,278,722 | -5.73% |
| 2024-12-16 | 9.86 | 10.02 | 9.86 | 9.94 | 9.67 | qfq | 2,440,315 | 24,282,057 | 0.81% |
| 2024-12-13 | 9.99 | 10.02 | 9.85 | 9.86 | 9.59 | qfq | 1,951,100 | 19,385,595 | -1.50% |
| 2024-12-12 | 9.96 | 10.04 | 9.91 | 10.01 | 9.74 | qfq | 2,149,651 | 21,449,988 | 0.70% |
| 2024-12-11 | 10.00 | 10.00 | 9.86 | 9.94 | 9.67 | qfq | 2,441,079 | 24,218,915 | 0.40% |
| 2024-12-10 | 10.36 | 10.36 | 9.86 | 9.90 | 9.63 | qfq | 3,004,072 | 30,024,153 | -0.80% |
| 2024-12-09 | 9.95 | 10.02 | 9.85 | 9.98 | 9.71 | qfq | 3,002,752 | 29,898,315 | 0.91% |
| 2024-12-06 | 9.95 | 9.95 | 9.75 | 9.89 | 9.62 | qfq | 3,056,329 | 30,123,446 | -0.70% |
| 2024-12-05 | 9.79 | 9.99 | 9.79 | 9.96 | 9.69 | qfq | 2,775,965 | 27,540,164 | 1.53% |
| 2024-12-04 | 9.89 | 9.97 | 9.72 | 9.81 | 9.54 | qfq | 2,742,236 | 26,979,952 | -0.91% |
| 2024-12-03 | 9.74 | 10.00 | 9.61 | 9.90 | 9.63 | qfq | 3,427,010 | 33,748,667 | 2.17% |
| 2024-12-02 | 9.59 | 9.83 | 9.59 | 9.69 | 9.42 | qfq | 1,853,481 | 17,981,301 | 1.15% |
| 2024-11-29 | 9.44 | 9.60 | 9.32 | 9.58 | 9.32 | qfq | 2,248,624 | 21,432,846 | 1.38% |
| 2024-11-28 | 9.34 | 9.52 | 9.27 | 9.45 | 9.19 | qfq | 2,665,826 | 25,071,754 | 1.39% |
| 2024-11-27 | 9.49 | 9.49 | 9.00 | 9.32 | 9.06 | qfq | 2,742,086 | 25,195,883 | -0.32% |
| 2024-11-26 | 9.51 | 9.56 | 9.30 | 9.35 | 9.09 | qfq | 1,949,711 | 18,348,304 | -1.79% |
| 2024-11-25 | 9.25 | 9.52 | 9.25 | 9.52 | 9.26 | qfq | 2,171,287 | 20,425,731 | 2.70% |
| 2024-11-22 | 9.88 | 9.88 | 9.27 | 9.27 | 9.02 | qfq | 3,152,010 | 30,083,237 | -3.24% |
| 2024-11-21 | 9.42 | 9.60 | 9.35 | 9.58 | 9.32 | qfq | 2,113,069 | 20,081,207 | 1.70% |
| 2024-11-20 | 9.32 | 9.46 | 9.25 | 9.42 | 9.16 | qfq | 1,694,971 | 15,916,913 | 1.29% |
| 2024-11-19 | 9.11 | 9.32 | 9.06 | 9.30 | 9.05 | qfq | 2,109,503 | 19,431,817 | 2.42% |
| 2024-11-18 | 9.24 | 9.31 | 9.00 | 9.08 | 8.83 | qfq | 2,318,237 | 21,261,932 | -0.77% |
| 2024-11-15 | 9.28 | 9.38 | 9.14 | 9.15 | 8.90 | qfq | 1,758,749 | 16,301,273 | -1.08% |
| 2024-11-14 | 9.52 | 9.60 | 9.22 | 9.25 | 9.00 | qfq | 1,936,827 | 18,168,858 | -2.94% |
| 2024-11-13 | 9.65 | 9.65 | 9.28 | 9.53 | 9.27 | qfq | 1,683,030 | 15,917,946 | -0.42% |
| 2024-11-12 | 9.79 | 9.86 | 9.44 | 9.57 | 9.31 | qfq | 2,769,791 | 26,653,417 | -0.21% |
| 2024-11-11 | 9.34 | 9.59 | 9.31 | 9.59 | 9.33 | qfq | 1,996,584 | 18,899,586 | 2.35% |
| 2024-11-08 | 9.39 | 9.47 | 9.27 | 9.37 | 9.11 | qfq | 2,220,814 | 20,794,132 | 0.32% |
| 2024-11-07 | 9.14 | 9.35 | 9.10 | 9.34 | 9.08 | qfq | 2,477,117 | 22,991,176 | 1.97% |
| 2024-11-06 | 9.19 | 9.30 | 9.09 | 9.16 | 8.91 | qfq | 2,316,283 | 21,286,599 | -0.33% |
| 2024-11-05 | 9.15 | 9.23 | 9.10 | 9.19 | 8.94 | qfq | 2,504,840 | 22,972,454 | 0.11% |
| 2024-11-04 | 8.76 | 9.18 | 8.75 | 9.18 | 8.93 | qfq | 3,635,775 | 32,867,312 | 3.85% |
| 2024-11-01 | 8.95 | 9.09 | 8.77 | 8.84 | 8.60 | qfq | 3,389,994 | 30,163,801 | -1.89% |
| 2024-10-31 | 8.91 | 9.05 | 8.91 | 9.01 | 8.76 | qfq | 2,032,598 | 18,274,083 | 0.67% |
| 2024-10-30 | 8.89 | 9.30 | 8.81 | 8.95 | 8.70 | qfq | 2,446,121 | 21,949,119 | 0.45% |
| 2024-10-29 | 9.20 | 9.26 | 8.86 | 8.91 | 8.67 | qfq | 2,631,440 | 23,761,392 | -2.41% |
| 2024-10-28 | 8.86 | 9.13 | 8.86 | 9.13 | 8.88 | qfq | 2,077,150 | 18,737,372 | 2.58% |
| 2024-10-25 | 8.79 | 8.90 | 8.72 | 8.90 | 8.66 | qfq | 1,902,200 | 16,808,466 | 1.71% |
| 2024-10-24 | 8.78 | 8.80 | 8.68 | 8.75 | 8.51 | qfq | 1,325,128 | 11,597,157 | 0.11% |
| 2024-10-23 | 8.71 | 8.84 | 8.65 | 8.74 | 8.50 | qfq | 1,940,360 | 17,005,903 | 0.92% |
| 2024-10-22 | 8.70 | 8.72 | 8.49 | 8.66 | 8.42 | qfq | 1,987,814 | 17,172,033 | 1.41% |
| 2024-10-21 | 8.58 | 8.65 | 8.48 | 8.54 | 8.31 | qfq | 2,360,690 | 20,179,222 | -0.23% |
| 2024-10-18 | 8.43 | 8.67 | 8.39 | 8.56 | 8.33 | qfq | 2,104,996 | 17,977,200 | 1.66% |
| 2024-10-17 | 8.50 | 8.58 | 8.41 | 8.42 | 8.19 | qfq | 1,569,579 | 13,331,274 | 0.00% |
| 2024-10-16 | 8.33 | 8.49 | 8.30 | 8.42 | 8.19 | qfq | 1,512,511 | 12,715,518 | 0.96% |
| 2024-10-15 | 8.53 | 8.56 | 8.33 | 8.34 | 8.11 | qfq | 1,682,198 | 14,197,749 | -2.23% |
| 2024-10-14 | 8.45 | 8.56 | 8.28 | 8.53 | 8.30 | qfq | 2,269,134 | 19,180,592 | 1.43% |
| 2024-10-11 | 8.74 | 8.74 | 8.33 | 8.41 | 8.18 | qfq | 2,953,162 | 25,183,068 | -3.67% |
| 2024-10-10 | 8.79 | 8.95 | 8.62 | 8.73 | 8.49 | qfq | 3,511,044 | 30,858,972 | -1.02% |
| 2024-10-09 | 9.65 | 9.65 | 8.81 | 8.82 | 8.58 | qfq | 5,762,297 | 51,847,436 | -9.91% |
| 2024-10-08 | 9.85 | 9.86 | 9.06 | 9.79 | 9.52 | qfq | 6,283,753 | 59,692,037 | 9.02% |
| 2024-09-30 | 8.61 | 9.12 | 8.40 | 8.98 | 8.73 | qfq | 5,702,658 | 50,163,131 | 7.42% |
| 2024-09-27 | 8.23 | 8.39 | 8.12 | 8.36 | 8.13 | qfq | 1,623,840 | 13,450,791 | 3.21% |
| 2024-09-26 | 7.81 | 8.10 | 7.81 | 8.10 | 7.88 | qfq | 1,841,214 | 14,698,593 | 3.71% |
| 2024-09-25 | 7.84 | 7.97 | 7.78 | 7.81 | 7.60 | qfq | 2,040,942 | 16,102,720 | 0.64% |
| 2024-09-24 | 7.46 | 7.76 | 7.46 | 7.76 | 7.55 | qfq | 1,510,800 | 11,559,361 | 3.60% |
| 2024-09-23 | 7.43 | 7.54 | 7.40 | 7.49 | 7.28 | qfq | 810,520 | 6,067,320 | 0.81% |
| 2024-09-20 | 7.58 | 7.59 | 7.38 | 7.43 | 7.23 | qfq | 1,076,138 | 8,034,334 | -1.59% |
| 2024-09-19 | 7.38 | 7.62 | 7.30 | 7.55 | 7.34 | qfq | 1,274,045 | 9,571,507 | 2.44% |
| 2024-09-18 | 7.46 | 7.47 | 7.25 | 7.37 | 7.17 | qfq | 1,433,811 | 10,512,234 | -1.21% |
| 2024-09-13 | 7.72 | 7.73 | 7.45 | 7.46 | 7.26 | qfq | 1,552,500 | 11,689,669 | -2.99% |
| 2024-09-12 | 7.73 | 7.84 | 7.66 | 7.69 | 7.48 | qfq | 998,700 | 7,727,594 | -0.65% |
| 2024-09-11 | 7.74 | 7.80 | 7.67 | 7.74 | 7.53 | qfq | 879,169 | 6,801,781 | -0.26% |
| 2024-09-10 | 7.67 | 7.82 | 7.62 | 7.76 | 7.55 | qfq | 1,237,176 | 9,542,099 | 1.31% |
| 2024-09-09 | 7.67 | 7.81 | 7.56 | 7.66 | 7.45 | qfq | 1,423,100 | 10,961,727 | -0.13% |
| 2024-09-06 | 7.89 | 7.92 | 7.66 | 7.67 | 7.46 | qfq | 1,393,500 | 10,827,596 | -2.54% |
| 2024-09-05 | 7.84 | 7.88 | 7.71 | 7.87 | 7.65 | qfq | 1,025,538 | 8,034,410 | 1.42% |
| 2024-09-04 | 7.79 | 7.87 | 7.72 | 7.76 | 7.55 | qfq | 1,119,172 | 8,726,112 | -0.77% |
| 2024-09-03 | 7.75 | 7.93 | 7.75 | 7.82 | 7.61 | qfq | 1,311,230 | 10,280,041 | 0.26% |
| 2024-09-02 | 7.91 | 7.96 | 7.78 | 7.80 | 7.59 | qfq | 1,281,756 | 10,091,677 | -0.64% |
| 2024-08-30 | 7.68 | 7.95 | 7.68 | 7.85 | 7.64 | qfq | 1,892,180 | 14,854,909 | 2.08% |
| 2024-08-29 | 7.54 | 7.73 | 7.50 | 7.69 | 7.48 | qfq | 1,379,921 | 10,540,409 | 1.59% |
| 2024-08-28 | 7.58 | 7.69 | 7.44 | 7.57 | 7.36 | qfq | 1,366,906 | 10,336,650 | 0.00% |
| 2024-08-27 | 7.65 | 7.78 | 7.53 | 7.57 | 7.36 | qfq | 1,613,922 | 12,339,094 | -2.32% |
| 2024-08-26 | 7.53 | 7.81 | 7.53 | 7.75 | 7.54 | qfq | 1,299,533 | 10,034,159 | 2.24% |
| 2024-08-23 | 7.60 | 7.67 | 7.48 | 7.58 | 7.37 | qfq | 1,225,100 | 9,278,922 | -0.52% |
| 2024-08-22 | 7.74 | 7.81 | 7.62 | 7.62 | 7.41 | qfq | 878,420 | 6,756,389 | -1.55% |
| 2024-08-21 | 7.65 | 7.77 | 7.63 | 7.74 | 7.53 | qfq | 940,100 | 7,267,059 | 0.65% |
| 2024-08-20 | 7.89 | 7.90 | 7.64 | 7.69 | 7.48 | qfq | 1,620,019 | 12,514,588 | -2.29% |
| 2024-08-19 | 7.93 | 7.96 | 7.81 | 7.87 | 7.65 | qfq | 1,260,156 | 9,945,012 | -0.76% |
| 2024-08-16 | 8.04 | 8.04 | 7.91 | 7.93 | 7.71 | qfq | 881,700 | 7,029,249 | -0.75% |
| 2024-08-15 | 8.05 | 8.07 | 7.83 | 7.99 | 7.77 | qfq | 1,087,600 | 8,679,206 | 0.50% |
| 2024-08-14 | 8.03 | 8.07 | 7.92 | 7.95 | 7.73 | qfq | 1,114,200 | 8,882,832 | -1.12% |
| 2024-08-13 | 7.96 | 8.06 | 7.87 | 8.04 | 7.82 | qfq | 1,098,300 | 8,757,114 | 1.52% |
| 2024-08-12 | 8.02 | 8.04 | 7.87 | 7.92 | 7.70 | qfq | 1,301,730 | 10,316,107 | -0.38% |
| 2024-08-09 | 8.09 | 8.11 | 7.95 | 7.95 | 7.73 | qfq | 778,330 | 6,247,445 | -0.63% |
| 2024-08-08 | 8.10 | 8.10 | 7.88 | 8.00 | 7.78 | qfq | 1,138,620 | 9,084,822 | -0.50% |
| 2024-08-07 | 7.99 | 8.09 | 7.92 | 8.04 | 7.82 | qfq | 1,083,100 | 8,688,841 | 0.63% |
| 2024-08-06 | 7.91 | 7.99 | 7.84 | 7.99 | 7.77 | qfq | 1,449,300 | 11,483,824 | 2.17% |
| 2024-08-05 | 8.06 | 8.09 | 7.81 | 7.82 | 7.61 | qfq | 1,722,578 | 13,715,814 | -3.34% |
| 2024-08-02 | 8.24 | 8.24 | 8.04 | 8.09 | 7.87 | qfq | 1,511,990 | 12,330,355 | -1.34% |
| 2024-08-01 | 8.25 | 8.30 | 8.14 | 8.20 | 7.98 | qfq | 1,964,600 | 16,125,742 | -0.36% |
| 2024-07-31 | 7.78 | 8.25 | 7.78 | 8.23 | 8.00 | qfq | 2,230,900 | 18,130,404 | 3.65% |
| 2024-07-30 | 7.93 | 7.99 | 7.83 | 7.94 | 7.72 | qfq | 1,452,070 | 11,492,995 | 0.38% |
| 2024-07-29 | 7.97 | 8.04 | 7.82 | 7.91 | 7.69 | qfq | 1,733,700 | 13,773,426 | 0.00% |
| 2024-07-26 | 7.62 | 7.92 | 7.62 | 7.91 | 7.69 | qfq | 1,655,002 | 12,963,422 | 3.81% |
| 2024-07-25 | 7.55 | 7.71 | 7.42 | 7.62 | 7.41 | qfq | 1,253,630 | 9,512,865 | 1.20% |
| 2024-07-24 | 7.73 | 7.73 | 7.53 | 7.53 | 7.32 | qfq | 1,353,642 | 10,301,911 | -2.71% |
| 2024-07-23 | 7.86 | 7.95 | 7.74 | 7.74 | 7.53 | qfq | 1,391,051 | 10,920,557 | -1.53% |
| 2024-07-22 | 7.80 | 7.93 | 7.76 | 7.86 | 7.64 | qfq | 1,284,830 | 10,068,401 | 0.13% |
| 2024-07-19 | 7.79 | 7.92 | 7.73 | 7.85 | 7.64 | qfq | 1,396,800 | 10,940,942 | 0.38% |
| 2024-07-18 | 7.81 | 7.89 | 7.65 | 7.82 | 7.61 | qfq | 2,093,300 | 16,239,258 | -0.76% |
| 2024-07-17 | 8.08 | 8.10 | 7.86 | 7.88 | 7.66 | qfq | 1,409,100 | 11,165,080 | -2.23% |
| 2024-07-16 | 8.13 | 8.18 | 8.00 | 8.06 | 7.84 | qfq | 1,119,154 | 9,018,964 | -0.74% |
| 2024-07-15 | 8.37 | 8.46 | 8.10 | 8.12 | 7.90 | qfq | 1,531,639 | 12,540,085 | -3.56% |
| 2024-07-12 | 8.38 | 8.46 | 8.37 | 8.42 | 8.19 | qfq | 1,537,518 | 12,939,946 | 0.24% |
| 2024-07-11 | 8.24 | 8.42 | 8.24 | 8.40 | 8.17 | qfq | 1,614,740 | 13,488,268 | 3.07% |
| 2024-07-10 | 8.12 | 8.31 | 8.11 | 8.15 | 7.93 | qfq | 1,531,600 | 12,581,190 | 0.49% |
| 2024-07-09 | 7.72 | 8.12 | 7.72 | 8.11 | 7.89 | qfq | 2,308,500 | 18,366,669 | 3.71% |
| 2024-07-08 | 8.02 | 8.07 | 7.79 | 7.82 | 7.61 | qfq | 1,325,100 | 10,449,688 | -2.62% |
| 2024-07-05 | 7.98 | 8.06 | 7.82 | 8.03 | 7.81 | qfq | 1,928,000 | 15,348,031 | 0.25% |
| 2024-07-04 | 8.29 | 8.35 | 7.97 | 8.01 | 7.79 | qfq | 1,966,796 | 15,992,057 | -3.49% |
| 2024-07-03 | 8.39 | 8.52 | 8.28 | 8.30 | 8.07 | qfq | 1,244,830 | 10,411,327 | -0.95% |
| 2024-07-02 | 8.44 | 8.51 | 8.35 | 8.38 | 8.15 | qfq | 1,391,739 | 11,716,542 | -0.83% |
| 2024-07-01 | 8.30 | 8.46 | 8.15 | 8.45 | 8.22 | qfq | 1,832,529 | 15,261,676 | 1.81% |
| 2024-06-28 | 8.18 | 8.39 | 8.11 | 8.30 | 8.07 | qfq | 1,758,839 | 14,614,057 | 1.47% |
| 2024-06-27 | 8.45 | 8.53 | 8.16 | 8.18 | 7.96 | qfq | 1,775,150 | 14,776,864 | -3.08% |
| 2024-06-26 | 8.11 | 8.44 | 8.10 | 8.44 | 8.21 | qfq | 1,976,302 | 16,421,332 | 3.05% |
| 2024-06-25 | 7.94 | 8.29 | 7.94 | 8.19 | 7.97 | qfq | 1,933,800 | 15,784,799 | 3.02% |
| 2024-06-24 | 8.30 | 8.39 | 7.92 | 7.95 | 7.73 | qfq | 2,845,355 | 22,897,509 | -5.36% |
| 2024-06-21 | 8.38 | 8.48 | 8.23 | 8.40 | 8.17 | qfq | 1,093,635 | 9,150,703 | 0.24% |
| 2024-06-20 | 8.62 | 8.66 | 8.34 | 8.38 | 8.15 | qfq | 1,352,500 | 11,442,822 | -3.01% |
| 2024-06-19 | 8.72 | 8.78 | 8.55 | 8.64 | 8.40 | qfq | 1,263,000 | 10,924,233 | -0.23% |
| 2024-06-18 | 8.48 | 8.69 | 8.39 | 8.66 | 8.42 | qfq | 2,073,010 | 17,778,538 | 3.22% |
| 2024-06-17 | 8.59 | 8.61 | 8.35 | 8.39 | 8.16 | qfq | 1,779,900 | 15,073,731 | -2.44% |
| 2024-06-14 | 8.55 | 8.60 | 8.40 | 8.60 | 8.36 | qfq | 1,385,220 | 11,812,974 | 0.94% |
| 2024-06-13 | 8.61 | 8.68 | 8.48 | 8.52 | 8.29 | qfq | 1,387,900 | 11,880,291 | -0.93% |
| 2024-06-12 | 8.52 | 8.63 | 8.40 | 8.60 | 8.36 | qfq | 1,766,150 | 15,146,218 | 1.65% |
| 2024-06-11 | 8.55 | 8.55 | 8.26 | 8.46 | 8.23 | qfq | 2,022,560 | 17,035,160 | -0.94% |
| 2024-06-07 | 8.23 | 8.62 | 8.23 | 8.54 | 8.31 | qfq | 3,109,310 | 26,458,806 | 3.52% |
| 2024-06-06 | 8.70 | 8.72 | 8.08 | 8.25 | 8.02 | qfq | 3,433,122 | 28,480,260 | -5.06% |
| 2024-06-05 | 8.93 | 9.01 | 8.66 | 8.69 | 8.45 | qfq | 2,685,718 | 23,578,954 | -3.66% |
| 2024-06-04 | 9.11 | 9.15 | 8.90 | 9.02 | 8.77 | qfq | 2,292,370 | 20,618,889 | -1.31% |
| 2024-06-03 | 9.51 | 9.54 | 9.00 | 9.14 | 8.89 | qfq | 2,611,900 | 24,239,737 | -3.38% |
| 2024-05-31 | 9.44 | 9.53 | 9.36 | 9.46 | 9.20 | qfq | 1,653,100 | 15,589,044 | 0.75% |
| 2024-05-30 | 9.26 | 9.48 | 9.26 | 9.39 | 9.13 | qfq | 1,864,245 | 17,548,339 | 0.32% |
| 2024-05-29 | 9.10 | 9.40 | 9.10 | 9.36 | 9.10 | qfq | 2,559,825 | 23,849,534 | -2.30% |
| 2024-05-28 | 9.69 | 9.70 | 9.54 | 9.58 | 8.95 | qfq | 2,235,985 | 21,501,864 | -1.34% |
| 2024-05-27 | 9.75 | 9.80 | 9.53 | 9.71 | 9.07 | qfq | 2,029,700 | 19,534,925 | -0.10% |
| 2024-05-24 | 9.80 | 9.88 | 9.70 | 9.72 | 9.08 | qfq | 1,435,613 | 14,037,915 | -1.02% |
| 2024-05-23 | 9.96 | 9.99 | 9.76 | 9.82 | 9.17 | qfq | 1,651,310 | 16,264,090 | -0.81% |
| 2024-05-22 | 9.83 | 10.05 | 9.83 | 9.90 | 9.25 | qfq | 1,342,100 | 13,350,401 | -0.70% |
| 2024-05-21 | 10.01 | 10.05 | 9.90 | 9.97 | 9.31 | qfq | 1,835,000 | 18,262,190 | -0.40% |
| 2024-05-20 | 10.18 | 10.21 | 9.94 | 10.01 | 9.35 | qfq | 2,038,500 | 20,450,060 | -1.18% |
| 2024-05-17 | 10.00 | 10.14 | 9.96 | 10.13 | 9.46 | qfq | 1,324,500 | 13,285,744 | 1.71% |
| 2024-05-16 | 9.82 | 10.06 | 9.82 | 9.96 | 9.30 | qfq | 1,656,690 | 16,542,093 | 1.12% |
| 2024-05-15 | 9.94 | 10.00 | 9.83 | 9.85 | 9.20 | qfq | 1,079,400 | 10,683,734 | -1.01% |
| 2024-05-14 | 9.78 | 10.02 | 9.76 | 9.95 | 9.29 | qfq | 1,422,560 | 14,136,376 | 1.63% |
| 2024-05-13 | 10.00 | 10.07 | 9.72 | 9.79 | 9.14 | qfq | 2,242,669 | 22,034,432 | -2.88% |
| 2024-05-10 | 10.35 | 10.44 | 10.03 | 10.08 | 9.42 | qfq | 2,341,319 | 23,735,346 | -1.95% |
| 2024-05-09 | 10.10 | 10.44 | 9.82 | 10.28 | 9.60 | qfq | 3,202,350 | 32,978,228 | 2.59% |
| 2024-05-08 | 10.14 | 10.15 | 10.00 | 10.02 | 9.36 | qfq | 2,257,090 | 22,747,214 | -1.28% |
| 2024-05-07 | 10.19 | 10.26 | 10.04 | 10.15 | 9.48 | qfq | 2,219,700 | 22,510,622 | 0.30% |
| 2024-05-06 | 9.95 | 10.15 | 9.92 | 10.12 | 9.45 | qfq | 2,518,614 | 25,380,573 | 2.22% |
| 2024-04-30 | 9.87 | 9.96 | 9.78 | 9.90 | 9.25 | qfq | 3,161,400 | 31,222,502 | 0.71% |
| 2024-04-29 | 9.51 | 9.83 | 9.51 | 9.83 | 9.18 | qfq | 3,230,669 | 31,412,659 | 3.58% |
| 2024-04-26 | 9.29 | 9.60 | 9.26 | 9.49 | 8.86 | qfq | 3,475,718 | 32,943,545 | 2.26% |
| 2024-04-25 | 9.23 | 9.37 | 9.22 | 9.28 | 8.67 | qfq | 2,370,300 | 22,035,227 | 0.65% |
| 2024-04-24 | 8.82 | 9.22 | 8.82 | 9.22 | 8.61 | qfq | 3,144,200 | 28,646,437 | 4.77% |
| 2024-04-23 | 8.56 | 8.92 | 8.53 | 8.80 | 8.22 | qfq | 2,368,700 | 20,729,705 | 2.56% |
| 2024-04-22 | 8.83 | 8.83 | 8.35 | 8.58 | 8.01 | qfq | 2,601,360 | 22,323,843 | -2.83% |
| 2024-04-19 | 9.03 | 9.07 | 8.73 | 8.83 | 8.25 | qfq | 3,067,391 | 27,163,467 | -2.21% |
| 2024-04-18 | 8.72 | 9.32 | 8.63 | 9.03 | 8.43 | qfq | 5,191,981 | 46,883,609 | 2.73% |
| 2024-04-17 | 8.17 | 8.85 | 8.11 | 8.79 | 8.21 | qfq | 4,725,933 | 40,457,528 | 9.19% |
| 2024-04-16 | 8.79 | 8.85 | 8.04 | 8.05 | 7.52 | qfq | 6,190,770 | 50,761,596 | -9.85% |
| 2024-04-15 | 9.57 | 9.73 | 8.74 | 8.93 | 8.34 | qfq | 6,410,689 | 58,010,503 | -7.17% |
| 2024-04-12 | 9.64 | 9.87 | 9.59 | 9.62 | 8.99 | qfq | 3,780,400 | 36,744,011 | 0.31% |
| 2024-04-11 | 9.55 | 9.73 | 9.36 | 9.59 | 8.96 | qfq | 4,583,140 | 43,939,490 | -0.10% |
| 2024-04-10 | 10.02 | 10.02 | 9.39 | 9.60 | 8.97 | qfq | 6,849,170 | 65,780,522 | -3.13% |
| 2024-04-09 | 9.69 | 10.10 | 9.68 | 9.91 | 9.26 | qfq | 7,326,342 | 72,253,708 | -0.10% |
| 2024-04-08 | 10.60 | 10.61 | 9.92 | 9.92 | 9.27 | qfq | 11,709,161 | 118,777,889 | -9.98% |
| 2024-04-03 | 10.46 | 11.02 | 10.33 | 11.02 | 10.29 | qfq | 15,967,552 | 171,188,970 | 3.09% |
| 2024-04-02 | 12.55 | 12.59 | 10.68 | 10.69 | 9.98 | qfq | 23,245,464 | 269,422,135 | -8.94% |
| 2024-04-01 | 11.40 | 11.74 | 11.25 | 11.74 | 10.97 | qfq | 5,776,538 | 67,318,424 | 10.03% |
| 2024-03-29 | 10.27 | 10.67 | 10.01 | 10.67 | 9.97 | qfq | 3,060,369 | 32,344,033 | 10.00% |
| 2024-03-28 | 9.44 | 9.84 | 9.44 | 9.70 | 9.06 | qfq | 2,406,280 | 23,300,070 | 3.30% |
| 2024-03-27 | 9.98 | 10.00 | 9.37 | 9.39 | 8.77 | qfq | 2,553,680 | 24,549,131 | -4.67% |
| 2024-03-26 | 9.79 | 9.95 | 9.64 | 9.85 | 9.20 | qfq | 2,273,490 | 22,267,895 | 1.97% |
| 2024-03-25 | 9.90 | 9.99 | 9.65 | 9.66 | 9.02 | qfq | 2,576,749 | 25,345,925 | -2.23% |
| 2024-03-22 | 10.20 | 10.21 | 9.87 | 9.88 | 9.23 | qfq | 2,034,916 | 20,283,292 | -2.95% |
| 2024-03-21 | 10.00 | 10.28 | 9.95 | 10.18 | 9.51 | qfq | 2,643,022 | 26,749,803 | 2.11% |
| 2024-03-20 | 9.90 | 9.98 | 9.85 | 9.97 | 9.31 | qfq | 1,651,268 | 16,397,536 | 1.42% |
| 2024-03-19 | 9.84 | 9.98 | 9.76 | 9.83 | 9.18 | qfq | 1,852,088 | 18,296,258 | -0.51% |
| 2024-03-18 | 9.60 | 9.89 | 9.58 | 9.88 | 9.23 | qfq | 2,481,667 | 24,218,852 | 4.11% |
| 2024-03-15 | 9.47 | 9.54 | 9.29 | 9.49 | 8.86 | qfq | 1,597,800 | 15,073,643 | 1.39% |
| 2024-03-14 | 9.45 | 9.56 | 9.21 | 9.36 | 8.74 | qfq | 1,956,928 | 18,329,135 | -1.06% |
| 2024-03-13 | 9.37 | 9.58 | 9.37 | 9.46 | 8.84 | qfq | 1,812,060 | 17,139,135 | 0.53% |
| 2024-03-12 | 9.18 | 9.46 | 9.14 | 9.41 | 8.79 | qfq | 2,342,445 | 21,783,923 | 2.62% |
| 2024-03-11 | 8.84 | 9.31 | 8.84 | 9.17 | 8.57 | qfq | 2,516,900 | 22,878,052 | 3.73% |
| 2024-03-08 | 8.75 | 8.92 | 8.72 | 8.84 | 8.26 | qfq | 1,123,500 | 9,898,029 | 0.91% |
| 2024-03-07 | 8.89 | 9.08 | 8.76 | 8.76 | 8.18 | qfq | 1,549,300 | 13,801,548 | -1.46% |
| 2024-03-06 | 8.72 | 8.99 | 8.66 | 8.89 | 8.30 | qfq | 2,760,307 | 24,278,938 | 1.48% |
| 2024-03-05 | 8.83 | 8.91 | 8.66 | 8.76 | 8.18 | qfq | 2,711,770 | 23,854,015 | -0.90% |
| 2024-03-04 | 9.06 | 9.12 | 8.65 | 8.84 | 8.26 | qfq | 2,948,724 | 25,918,406 | -2.43% |
| 2024-03-01 | 8.89 | 9.10 | 8.76 | 9.06 | 8.46 | qfq | 3,518,947 | 31,451,995 | 3.42% |
| 2024-02-29 | 8.45 | 8.78 | 8.35 | 8.76 | 8.18 | qfq | 4,482,335 | 38,558,387 | 2.82% |
| 2024-02-28 | 9.49 | 9.62 | 8.51 | 8.52 | 7.96 | qfq | 5,605,270 | 50,318,177 | -9.94% |
| 2024-02-27 | 9.21 | 9.50 | 9.19 | 9.46 | 8.84 | qfq | 2,674,973 | 25,150,535 | 3.73% |
| 2024-02-26 | 9.10 | 9.38 | 9.01 | 9.12 | 8.52 | qfq | 3,452,475 | 31,860,731 | 1.33% |
| 2024-02-23 | 8.69 | 9.15 | 8.56 | 9.00 | 8.41 | qfq | 3,341,269 | 29,612,082 | 4.77% |
| 2024-02-22 | 8.29 | 8.63 | 8.25 | 8.59 | 8.02 | qfq | 2,662,082 | 22,449,180 | 3.62% |
| 2024-02-21 | 8.10 | 8.52 | 8.05 | 8.29 | 7.74 | qfq | 3,012,640 | 25,132,759 | 2.47% |
| 2024-02-20 | 8.00 | 8.15 | 7.87 | 8.09 | 7.56 | qfq | 2,983,735 | 24,003,178 | 1.51% |
| 2024-02-19 | 7.64 | 8.25 | 7.63 | 7.97 | 7.44 | qfq | 4,217,774 | 33,751,720 | 5.56% |
| 2024-02-08 | 7.00 | 7.57 | 6.55 | 7.55 | 7.05 | qfq | 5,257,324 | 37,776,273 | 9.58% |
| 2024-02-07 | 7.32 | 7.45 | 6.70 | 6.89 | 6.44 | qfq | 5,010,635 | 35,259,555 | -6.39% |
| 2024-02-06 | 7.08 | 7.76 | 6.90 | 7.36 | 6.87 | qfq | 5,424,584 | 38,914,555 | -4.04% |
| 2024-02-05 | 8.31 | 8.34 | 7.67 | 7.67 | 7.16 | qfq | 3,463,710 | 26,919,940 | -9.98% |
| 2024-02-02 | 9.03 | 9.19 | 8.27 | 8.52 | 7.96 | qfq | 2,692,253 | 23,328,111 | -4.91% |
| 2024-02-01 | 9.31 | 9.31 | 8.79 | 8.96 | 8.37 | qfq | 2,233,880 | 20,101,734 | -2.40% |
| 2024-01-31 | 9.66 | 9.79 | 9.15 | 9.18 | 8.57 | qfq | 2,760,155 | 26,025,982 | -5.46% |
| 2024-01-30 | 10.02 | 10.06 | 9.70 | 9.71 | 9.07 | qfq | 1,873,520 | 18,492,085 | -3.67% |
| 2024-01-29 | 10.40 | 10.43 | 10.00 | 10.08 | 9.42 | qfq | 1,956,590 | 19,816,376 | -2.98% |
| 2024-01-26 | 10.39 | 10.54 | 10.29 | 10.39 | 9.70 | qfq | 1,944,986 | 20,270,645 | 0.19% |
| 2024-01-25 | 9.92 | 10.37 | 9.89 | 10.37 | 9.69 | qfq | 2,653,300 | 27,000,986 | 3.80% |
| 2024-01-24 | 9.89 | 10.10 | 9.59 | 9.99 | 9.33 | qfq | 2,751,979 | 27,107,012 | 1.01% |
| 2024-01-23 | 9.98 | 10.07 | 9.68 | 9.89 | 9.24 | qfq | 2,593,359 | 25,556,466 | -0.50% |
| 2024-01-22 | 10.57 | 10.73 | 9.84 | 9.94 | 9.28 | qfq | 3,110,651 | 32,117,666 | -6.49% |
| 2024-01-19 | 10.80 | 10.89 | 10.63 | 10.63 | 9.93 | qfq | 2,030,188 | 21,770,659 | -1.57% |
| 2024-01-18 | 11.06 | 11.20 | 10.50 | 10.80 | 10.09 | qfq | 3,604,910 | 38,858,408 | -2.61% |
| 2024-01-17 | 11.55 | 11.55 | 11.09 | 11.09 | 10.36 | qfq | 2,060,420 | 23,276,138 | -3.40% |
| 2024-01-16 | 11.50 | 11.64 | 11.30 | 11.48 | 10.72 | qfq | 2,489,700 | 28,545,805 | -0.61% |
| 2024-01-15 | 11.56 | 11.69 | 11.38 | 11.55 | 10.79 | qfq | 1,761,890 | 20,341,562 | -0.09% |
| 2024-01-12 | 11.73 | 11.86 | 11.54 | 11.56 | 10.80 | qfq | 2,330,153 | 27,229,755 | -1.53% |
| 2024-01-11 | 11.60 | 11.77 | 11.54 | 11.74 | 10.97 | qfq | 2,151,830 | 25,152,391 | 1.12% |
| 2024-01-10 | 11.73 | 11.86 | 11.39 | 11.61 | 10.84 | qfq | 2,870,700 | 33,373,197 | -1.53% |
| 2024-01-09 | 11.58 | 11.82 | 11.58 | 11.79 | 11.01 | qfq | 2,986,400 | 35,013,792 | 1.81% |
| 2024-01-08 | 11.92 | 11.94 | 11.56 | 11.58 | 10.82 | qfq | 3,748,338 | 43,856,546 | -3.50% |
| 2024-01-05 | 12.36 | 12.40 | 11.95 | 12.00 | 11.21 | qfq | 4,804,805 | 58,159,678 | -2.28% |
| 2024-01-04 | 12.54 | 12.54 | 12.22 | 12.28 | 11.47 | qfq | 5,635,064 | 69,378,205 | -2.85% |
| 2024-01-03 | 12.57 | 12.70 | 12.38 | 12.64 | 11.81 | qfq | 8,243,375 | 103,212,670 | -1.17% |
| 2024-01-02 | 12.24 | 12.79 | 12.18 | 12.79 | 11.95 | qfq | 14,387,423 | 180,732,212 | 2.24% |
| 2023-12-29 | 12.30 | 12.51 | 12.00 | 12.51 | 11.68 | qfq | 15,921,521 | 194,910,772 | -1.34% |
| 2023-12-28 | 11.57 | 12.68 | 11.48 | 12.68 | 11.84 | qfq | 7,084,450 | 86,522,617 | 9.97% |
| 2023-12-27 | 11.50 | 11.56 | 11.37 | 11.53 | 10.77 | qfq | 2,423,129 | 27,783,306 | 1.77% |
| 2023-12-26 | 11.62 | 11.71 | 11.31 | 11.33 | 10.58 | qfq | 2,402,898 | 27,452,398 | -2.91% |
| 2023-12-25 | 11.60 | 11.72 | 11.46 | 11.67 | 10.90 | qfq | 2,052,330 | 23,855,209 | 1.04% |
| 2023-12-22 | 11.85 | 11.91 | 11.52 | 11.55 | 10.79 | qfq | 2,281,060 | 26,650,776 | -2.20% |
| 2023-12-21 | 11.82 | 11.84 | 11.53 | 11.81 | 11.03 | qfq | 2,330,735 | 27,278,463 | 0.94% |
| 2023-12-20 | 11.89 | 12.00 | 11.70 | 11.70 | 10.93 | qfq | 1,847,600 | 21,876,667 | -1.02% |
| 2023-12-19 | 11.85 | 11.90 | 11.67 | 11.82 | 11.04 | qfq | 2,373,300 | 27,915,823 | -0.67% |
| 2023-12-18 | 11.69 | 12.09 | 11.69 | 11.90 | 11.12 | qfq | 3,505,331 | 41,838,114 | 0.68% |
| 2023-12-15 | 11.95 | 12.02 | 11.81 | 11.82 | 11.04 | qfq | 1,796,700 | 21,355,888 | -1.09% |
| 2023-12-14 | 12.08 | 12.13 | 11.90 | 11.95 | 11.16 | qfq | 2,718,121 | 32,543,944 | -1.08% |
| 2023-12-13 | 11.79 | 12.24 | 11.66 | 12.08 | 11.28 | qfq | 4,397,925 | 52,750,933 | 2.63% |
| 2023-12-12 | 11.84 | 11.91 | 11.70 | 11.77 | 10.99 | qfq | 2,675,530 | 31,546,192 | -0.34% |
| 2023-12-11 | 11.33 | 11.83 | 11.26 | 11.81 | 11.03 | qfq | 5,590,585 | 64,906,613 | 4.14% |
| 2023-12-08 | 11.65 | 11.75 | 11.32 | 11.34 | 10.59 | qfq | 5,632,470 | 64,734,098 | -2.66% |
| 2023-12-07 | 12.16 | 12.22 | 11.63 | 11.65 | 10.88 | qfq | 7,027,364 | 83,089,807 | -4.27% |
| 2023-12-06 | 12.13 | 12.88 | 12.07 | 12.17 | 11.37 | qfq | 5,173,375 | 64,005,375 | 0.25% |
| 2023-12-05 | 12.17 | 12.36 | 11.96 | 12.14 | 11.34 | qfq | 5,043,508 | 61,375,274 | -0.25% |
| 2023-12-04 | 12.19 | 12.24 | 12.00 | 12.17 | 11.37 | qfq | 3,804,860 | 46,208,316 | 0.33% |
| 2023-12-01 | 12.34 | 12.34 | 11.81 | 12.13 | 11.33 | qfq | 5,226,910 | 63,000,808 | -0.98% |
| 2023-11-30 | 12.51 | 12.74 | 12.11 | 12.25 | 11.44 | qfq | 6,633,230 | 81,907,801 | -2.16% |
| 2023-11-29 | 12.50 | 13.17 | 12.41 | 12.52 | 11.69 | qfq | 9,739,582 | 123,949,354 | -1.34% |
| 2023-11-28 | 12.26 | 12.69 | 12.08 | 12.69 | 11.85 | qfq | 8,254,044 | 102,678,225 | 3.51% |
| 2023-11-27 | 12.45 | 12.57 | 12.10 | 12.26 | 11.45 | qfq | 5,731,290 | 70,287,223 | -1.05% |
| 2023-11-24 | 12.72 | 12.86 | 12.30 | 12.39 | 11.57 | qfq | 8,685,320 | 108,876,827 | -2.82% |
| 2023-11-23 | 12.88 | 13.16 | 12.69 | 12.75 | 11.91 | qfq | 8,290,869 | 106,447,816 | -1.32% |
| 2023-11-22 | 13.14 | 13.41 | 12.85 | 12.92 | 12.07 | qfq | 11,553,844 | 151,394,242 | -4.08% |
| 2023-11-21 | 12.71 | 14.18 | 12.71 | 13.47 | 12.58 | qfq | 18,794,819 | 257,382,220 | 4.50% |
| 2023-11-20 | 12.50 | 12.97 | 12.45 | 12.89 | 12.04 | qfq | 11,924,865 | 151,962,627 | 1.10% |
| 2023-11-17 | 12.13 | 13.02 | 11.86 | 12.75 | 11.91 | qfq | 16,617,820 | 209,248,579 | 3.66% |
| 2023-11-16 | 12.03 | 12.48 | 12.02 | 12.30 | 11.49 | qfq | 13,824,118 | 169,323,637 | 1.74% |
| 2023-11-15 | 12.04 | 12.18 | 11.80 | 12.09 | 11.29 | qfq | 12,758,594 | 152,748,910 | 0.33% |
| 2023-11-14 | 13.09 | 13.09 | 11.96 | 12.05 | 11.26 | qfq | 20,938,837 | 255,153,877 | -3.83% |
| 2023-11-13 | 11.49 | 12.53 | 11.44 | 12.53 | 11.70 | qfq | 8,830,106 | 108,722,317 | 10.01% |
| 2023-11-10 | 11.41 | 11.52 | 11.32 | 11.39 | 10.64 | qfq | 2,416,428 | 27,523,131 | -0.61% |
| 2023-11-09 | 11.60 | 11.62 | 11.39 | 11.46 | 10.70 | qfq | 3,912,899 | 44,929,668 | -1.21% |
| 2023-11-08 | 11.75 | 11.78 | 11.53 | 11.60 | 10.83 | qfq | 5,218,604 | 60,716,455 | -1.53% |
| 2023-11-07 | 11.55 | 11.86 | 11.30 | 11.78 | 11.00 | qfq | 7,927,921 | 92,121,683 | 1.38% |
| 2023-11-06 | 11.65 | 11.93 | 11.48 | 11.62 | 10.85 | qfq | 10,029,211 | 116,724,096 | -0.68% |
| 2023-11-03 | 11.38 | 11.84 | 11.27 | 11.70 | 10.93 | qfq | 10,570,375 | 122,436,377 | 1.92% |
| 2023-11-02 | 11.20 | 11.98 | 11.06 | 11.48 | 10.72 | qfq | 12,072,895 | 139,575,986 | 2.78% |
| 2023-11-01 | 10.65 | 11.17 | 10.62 | 11.17 | 10.43 | qfq | 5,725,324 | 62,943,794 | 4.20% |
| 2023-10-31 | 10.80 | 11.09 | 10.66 | 10.72 | 10.01 | qfq | 3,308,315 | 35,931,163 | -0.92% |
| 2023-10-30 | 10.98 | 10.98 | 10.53 | 10.82 | 10.11 | qfq | 5,743,216 | 61,545,716 | -0.73% |
| 2023-10-27 | 10.44 | 10.93 | 10.23 | 10.90 | 10.18 | qfq | 8,693,564 | 93,508,400 | 2.35% |
| 2023-10-26 | 11.17 | 11.17 | 10.13 | 10.65 | 9.95 | qfq | 9,174,664 | 94,407,236 | -5.33% |
| 2023-10-25 | 10.87 | 11.25 | 10.84 | 11.25 | 10.51 | qfq | 4,110,520 | 45,649,944 | 3.78% |
| 2023-10-24 | 10.48 | 10.94 | 10.48 | 10.84 | 10.13 | qfq | 2,419,969 | 26,049,173 | 3.63% |
| 2023-10-23 | 10.75 | 10.87 | 10.41 | 10.46 | 9.77 | qfq | 2,461,265 | 26,086,039 | -2.97% |
| 2023-10-20 | 10.71 | 11.06 | 10.67 | 10.78 | 10.07 | qfq | 1,955,970 | 21,119,394 | -0.46% |
| 2023-10-19 | 10.88 | 10.88 | 10.63 | 10.83 | 10.12 | qfq | 2,166,864 | 23,399,109 | -0.18% |
| 2023-10-18 | 10.63 | 10.92 | 10.63 | 10.85 | 10.13 | qfq | 2,176,358 | 23,591,532 | 0.65% |
| 2023-10-17 | 10.98 | 11.14 | 10.71 | 10.78 | 10.07 | qfq | 2,831,250 | 30,540,417 | -2.44% |
| 2023-10-16 | 10.87 | 11.09 | 10.83 | 11.05 | 10.32 | qfq | 3,264,153 | 35,905,428 | 1.66% |
| 2023-10-13 | 10.90 | 11.07 | 10.79 | 10.87 | 10.15 | qfq | 2,044,166 | 22,257,652 | -0.64% |
| 2023-10-12 | 10.76 | 11.02 | 10.63 | 10.94 | 10.22 | qfq | 3,063,934 | 33,329,924 | 1.58% |
| 2023-10-11 | 11.11 | 11.11 | 10.63 | 10.77 | 10.06 | qfq | 4,246,699 | 45,778,308 | -3.23% |
| 2023-10-10 | 11.02 | 11.15 | 10.80 | 11.13 | 10.40 | qfq | 3,940,142 | 43,336,797 | 1.09% |
| 2023-10-09 | 11.15 | 11.30 | 10.92 | 11.01 | 10.28 | qfq | 4,766,431 | 52,738,365 | -0.90% |
| 2023-09-28 | 10.64 | 11.15 | 10.64 | 11.11 | 10.38 | qfq | 4,141,291 | 45,686,969 | 4.22% |
| 2023-09-27 | 10.80 | 10.81 | 10.64 | 10.66 | 9.96 | qfq | 1,638,949 | 17,581,822 | -1.30% |
| 2023-09-26 | 10.68 | 10.85 | 10.66 | 10.80 | 10.09 | qfq | 1,529,600 | 16,483,849 | 0.37% |
| 2023-09-25 | 10.75 | 10.88 | 10.62 | 10.76 | 10.05 | qfq | 1,960,035 | 21,062,181 | 0.00% |
| 2023-09-22 | 10.52 | 10.82 | 10.52 | 10.76 | 10.05 | qfq | 2,578,636 | 27,621,983 | 2.77% |
| 2023-09-21 | 10.63 | 10.75 | 10.43 | 10.47 | 9.78 | qfq | 1,504,058 | 15,808,400 | -2.24% |
| 2023-09-20 | 10.58 | 10.94 | 10.58 | 10.71 | 10.00 | qfq | 1,821,850 | 19,612,738 | -0.28% |
| 2023-09-19 | 10.93 | 10.98 | 10.69 | 10.74 | 10.03 | qfq | 1,853,616 | 19,934,241 | -1.56% |
| 2023-09-18 | 10.49 | 11.05 | 10.46 | 10.91 | 10.19 | qfq | 3,164,700 | 34,298,219 | 4.00% |
| 2023-09-15 | 10.60 | 10.60 | 10.42 | 10.49 | 9.80 | qfq | 1,550,418 | 16,254,826 | -0.66% |
| 2023-09-14 | 10.65 | 10.69 | 10.45 | 10.56 | 9.86 | qfq | 2,206,495 | 23,268,095 | -0.56% |
| 2023-09-13 | 10.82 | 10.82 | 10.56 | 10.62 | 9.92 | qfq | 1,901,631 | 20,284,153 | -2.12% |
| 2023-09-12 | 10.73 | 10.87 | 10.62 | 10.85 | 10.13 | qfq | 2,577,367 | 27,780,267 | 0.74% |
| 2023-09-11 | 10.68 | 10.84 | 10.53 | 10.77 | 10.06 | qfq | 1,906,738 | 20,427,716 | 1.60% |
| 2023-09-08 | 10.51 | 10.73 | 10.50 | 10.60 | 9.90 | qfq | 1,551,469 | 16,485,178 | 0.38% |
| 2023-09-07 | 10.79 | 10.82 | 10.52 | 10.56 | 9.86 | qfq | 1,864,009 | 19,793,969 | -1.95% |
| 2023-09-06 | 10.80 | 10.87 | 10.62 | 10.77 | 10.06 | qfq | 1,826,059 | 19,668,381 | 0.00% |
| 2023-09-05 | 10.89 | 10.89 | 10.66 | 10.77 | 10.06 | qfq | 2,116,770 | 22,863,021 | -0.46% |
| 2023-09-04 | 10.73 | 10.88 | 10.68 | 10.82 | 10.11 | qfq | 2,658,109 | 28,662,196 | 1.41% |
| 2023-09-01 | 10.57 | 10.73 | 10.53 | 10.67 | 9.97 | qfq | 3,135,439 | 33,349,255 | 1.62% |
| 2023-08-31 | 10.49 | 10.66 | 10.45 | 10.50 | 9.81 | qfq | 2,689,870 | 28,337,850 | -0.19% |
| 2023-08-30 | 10.28 | 10.74 | 10.20 | 10.52 | 9.83 | qfq | 4,656,525 | 49,104,578 | 2.53% |
| 2023-08-29 | 9.46 | 10.32 | 9.46 | 10.26 | 9.58 | qfq | 5,482,795 | 55,238,996 | 8.92% |
| 2023-08-28 | 9.77 | 9.78 | 9.38 | 9.42 | 8.80 | qfq | 2,060,910 | 19,665,660 | 0.96% |
| 2023-08-25 | 9.51 | 9.60 | 9.29 | 9.33 | 8.71 | qfq | 2,093,810 | 19,717,421 | -2.41% |
| 2023-08-24 | 9.80 | 9.82 | 9.40 | 9.56 | 8.93 | qfq | 3,209,629 | 30,798,667 | -3.73% |
| 2023-08-23 | 9.94 | 10.00 | 9.83 | 9.93 | 9.28 | qfq | 2,296,119 | 22,769,273 | 0.10% |
| 2023-08-22 | 9.91 | 10.16 | 9.79 | 9.92 | 9.27 | qfq | 1,766,247 | 17,563,225 | -0.60% |
| 2023-08-21 | 9.80 | 10.08 | 9.76 | 9.98 | 9.32 | qfq | 2,397,200 | 23,967,415 | 0.60% |
| 2023-08-18 | 9.95 | 10.06 | 9.84 | 9.92 | 9.27 | qfq | 1,328,880 | 13,260,551 | -0.30% |
| 2023-08-17 | 9.58 | 9.96 | 9.45 | 9.95 | 9.29 | qfq | 1,942,552 | 18,941,188 | 4.19% |
| 2023-08-16 | 9.72 | 9.72 | 9.54 | 9.55 | 8.92 | qfq | 1,010,336 | 9,715,957 | -1.34% |
| 2023-08-15 | 9.82 | 9.83 | 9.62 | 9.68 | 9.04 | qfq | 828,235 | 8,033,457 | -1.33% |
| 2023-08-14 | 9.66 | 9.82 | 9.53 | 9.81 | 9.16 | qfq | 1,188,598 | 11,504,080 | 1.24% |
| 2023-08-11 | 9.86 | 9.86 | 9.69 | 9.69 | 9.05 | qfq | 1,265,230 | 12,364,004 | -0.82% |
| 2023-08-10 | 9.74 | 9.80 | 9.67 | 9.77 | 9.13 | qfq | 1,098,260 | 10,718,110 | 0.31% |
| 2023-08-09 | 10.00 | 10.01 | 9.73 | 9.74 | 9.10 | qfq | 1,251,030 | 12,279,716 | -2.50% |
| 2023-08-08 | 10.12 | 10.15 | 9.94 | 9.99 | 9.33 | qfq | 1,434,981 | 14,365,405 | -0.60% |
| 2023-08-07 | 10.18 | 10.18 | 10.03 | 10.05 | 9.39 | qfq | 1,096,000 | 11,061,576 | -0.89% |
| 2023-08-04 | 10.25 | 10.28 | 10.04 | 10.14 | 9.47 | qfq | 1,884,744 | 19,118,368 | -0.59% |
| 2023-08-03 | 10.50 | 10.50 | 10.15 | 10.20 | 9.53 | qfq | 2,408,644 | 24,626,771 | -2.58% |
| 2023-08-02 | 10.41 | 10.50 | 10.32 | 10.47 | 9.78 | qfq | 1,668,640 | 17,356,178 | 0.67% |
| 2023-08-01 | 10.47 | 10.55 | 10.37 | 10.40 | 9.71 | qfq | 1,726,770 | 18,017,866 | -0.95% |
| 2023-07-31 | 10.49 | 10.63 | 10.33 | 10.50 | 9.81 | qfq | 2,525,830 | 26,550,424 | 0.38% |
| 2023-07-28 | 10.44 | 10.60 | 10.21 | 10.46 | 9.77 | qfq | 2,964,090 | 30,903,886 | 0.48% |
| 2023-07-27 | 10.24 | 10.58 | 10.24 | 10.41 | 9.72 | qfq | 2,745,620 | 28,690,444 | 1.56% |
| 2023-07-26 | 10.58 | 10.58 | 10.22 | 10.25 | 9.57 | qfq | 2,445,520 | 25,234,181 | -2.84% |
| 2023-07-25 | 10.16 | 10.56 | 10.16 | 10.55 | 9.85 | qfq | 3,767,147 | 39,298,137 | 4.66% |
| 2023-07-24 | 10.09 | 10.20 | 9.98 | 10.08 | 9.42 | qfq | 1,520,156 | 15,342,745 | -0.49% |
| 2023-07-21 | 10.17 | 10.24 | 10.10 | 10.13 | 9.46 | qfq | 1,559,039 | 15,820,378 | -0.49% |
| 2023-07-20 | 10.38 | 10.38 | 10.16 | 10.18 | 9.51 | qfq | 1,801,929 | 18,460,533 | -1.93% |
| 2023-07-19 | 10.41 | 10.44 | 10.28 | 10.38 | 9.70 | qfq | 1,925,408 | 19,920,262 | -0.67% |
| 2023-07-18 | 10.30 | 10.52 | 10.21 | 10.45 | 9.76 | qfq | 2,622,189 | 27,287,184 | 1.65% |
| 2023-07-17 | 10.16 | 10.28 | 10.10 | 10.28 | 9.60 | qfq | 2,971,330 | 30,276,270 | 0.49% |