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
海正生材688203.SH
最近收盘价9.252026-07-17
最近交易日2026-07-17
成交量（股）3,566,005
成交额（元）33,569,204
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.06005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-09 | 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 | 9.79 | 9.81 | 9.11 | 9.25 | 9.25 | qfq | 3,566,005 | 33,569,204 | -4.84% |
| 2026-07-16 | 9.57 | 9.89 | 9.41 | 9.72 | 9.72 | qfq | 2,524,019 | 24,447,458 | 0.52% |
| 2026-07-15 | 9.50 | 9.75 | 9.43 | 9.67 | 9.67 | qfq | 2,472,594 | 23,812,604 | 1.58% |
| 2026-07-14 | 9.30 | 9.53 | 9.20 | 9.52 | 9.52 | qfq | 3,582,525 | 33,657,492 | 2.37% |
| 2026-07-13 | 10.00 | 10.00 | 9.20 | 9.30 | 9.30 | qfq | 3,892,809 | 36,696,710 | -4.81% |
| 2026-07-10 | 9.61 | 10.00 | 9.46 | 9.77 | 9.77 | qfq | 2,532,824 | 24,815,071 | 1.66% |
| 2026-07-09 | 9.65 | 9.72 | 9.34 | 9.61 | 9.61 | qfq | 2,054,044 | 19,606,173 | -0.41% |
| 2026-07-08 | 9.83 | 9.91 | 9.61 | 9.65 | 9.65 | qfq | 2,165,314 | 21,032,346 | -2.82% |
| 2026-07-07 | 10.28 | 10.35 | 9.82 | 9.93 | 9.93 | qfq | 3,409,746 | 34,125,218 | -3.40% |
| 2026-07-06 | 10.35 | 10.60 | 10.25 | 10.28 | 10.28 | qfq | 2,639,041 | 27,442,826 | -1.15% |
| 2026-07-03 | 10.35 | 10.50 | 10.17 | 10.40 | 10.40 | qfq | 2,651,813 | 27,514,073 | 1.36% |
| 2026-07-02 | 10.22 | 10.57 | 10.16 | 10.26 | 10.26 | qfq | 3,403,805 | 35,262,375 | 0.29% |
| 2026-07-01 | 9.91 | 10.32 | 9.91 | 10.23 | 10.23 | qfq | 3,327,360 | 33,854,552 | 2.51% |
| 2026-06-30 | 10.00 | 10.17 | 9.80 | 9.98 | 9.98 | qfq | 3,970,393 | 39,593,410 | -0.20% |
| 2026-06-29 | 10.08 | 10.13 | 9.66 | 10.00 | 10.00 | qfq | 3,804,440 | 37,704,794 | -0.79% |
| 2026-06-26 | 10.36 | 10.36 | 10.01 | 10.08 | 10.08 | qfq | 2,704,547 | 27,344,307 | -2.70% |
| 2026-06-25 | 10.50 | 10.55 | 10.16 | 10.36 | 10.36 | qfq | 3,449,880 | 35,560,829 | -1.89% |
| 2026-06-24 | 11.04 | 11.14 | 10.51 | 10.56 | 10.56 | qfq | 4,154,481 | 44,436,233 | -4.26% |
| 2026-06-23 | 10.91 | 11.24 | 10.90 | 11.03 | 11.03 | qfq | 3,022,941 | 33,576,037 | -0.18% |
| 2026-06-22 | 11.68 | 11.68 | 10.74 | 11.05 | 11.05 | qfq | 5,301,810 | 58,162,583 | -3.75% |
| 2026-06-18 | 11.31 | 12.00 | 11.01 | 11.48 | 11.48 | qfq | 5,918,272 | 68,232,348 | 0.17% |
| 2026-06-17 | 11.13 | 11.94 | 10.98 | 11.46 | 11.46 | qfq | 6,343,511 | 72,582,979 | 2.23% |
| 2026-06-16 | 11.31 | 11.34 | 10.83 | 11.21 | 11.21 | qfq | 3,413,682 | 37,916,551 | 1.17% |
| 2026-06-15 | 11.20 | 11.29 | 10.91 | 11.08 | 11.08 | qfq | 3,038,143 | 33,670,004 | 0.54% |
| 2026-06-12 | 11.04 | 11.22 | 10.91 | 11.02 | 11.02 | qfq | 2,842,284 | 31,424,879 | 0.64% |
| 2026-06-11 | 11.20 | 11.28 | 10.73 | 10.95 | 10.95 | qfq | 2,409,594 | 26,341,455 | -2.49% |
| 2026-06-10 | 11.13 | 11.37 | 10.87 | 11.23 | 11.23 | qfq | 2,977,798 | 33,106,712 | -0.27% |
| 2026-06-09 | 11.45 | 11.50 | 11.15 | 11.26 | 11.26 | qfq | 3,150,768 | 35,492,248 | 0.27% |
| 2026-06-08 | 11.40 | 11.64 | 11.00 | 11.23 | 11.23 | qfq | 3,337,671 | 37,764,410 | -2.85% |
| 2026-06-05 | 11.28 | 11.87 | 10.98 | 11.56 | 11.56 | qfq | 4,073,058 | 46,738,546 | 3.31% |
| 2026-06-04 | 11.50 | 11.62 | 11.11 | 11.19 | 11.19 | qfq | 2,771,379 | 31,276,533 | -2.86% |
| 2026-06-03 | 11.97 | 11.97 | 11.36 | 11.52 | 11.52 | qfq | 4,707,612 | 54,556,263 | -4.00% |
| 2026-06-02 | 12.36 | 12.60 | 11.83 | 12.00 | 12.00 | qfq | 4,011,301 | 48,218,644 | -2.99% |
| 2026-06-01 | 11.93 | 12.49 | 11.93 | 12.37 | 12.37 | qfq | 3,945,366 | 48,464,685 | 1.64% |
| 2026-05-29 | 13.00 | 13.16 | 12.07 | 12.17 | 12.17 | qfq | 4,558,961 | 56,964,203 | -6.89% |
| 2026-05-28 | 13.37 | 13.39 | 12.72 | 13.07 | 13.07 | qfq | 3,018,240 | 39,339,161 | -1.58% |
| 2026-05-27 | 13.60 | 13.69 | 12.94 | 13.28 | 13.28 | qfq | 4,502,643 | 59,695,335 | -1.56% |
| 2026-05-26 | 14.10 | 14.10 | 13.31 | 13.49 | 13.49 | qfq | 3,399,948 | 45,900,326 | -1.75% |
| 2026-05-25 | 14.19 | 14.30 | 13.50 | 13.73 | 13.73 | qfq | 5,043,135 | 69,403,082 | -3.31% |
| 2026-05-22 | 13.91 | 14.35 | 13.77 | 14.20 | 14.20 | qfq | 3,927,320 | 55,316,694 | 3.50% |
| 2026-05-21 | 14.55 | 14.67 | 13.67 | 13.72 | 13.72 | qfq | 5,200,597 | 73,400,112 | -5.90% |
| 2026-05-20 | 14.40 | 14.75 | 14.10 | 14.58 | 14.58 | qfq | 3,751,165 | 54,259,730 | 1.39% |
| 2026-05-19 | 14.33 | 14.68 | 14.19 | 14.38 | 14.38 | qfq | 3,205,224 | 46,195,107 | 0.42% |
| 2026-05-18 | 14.07 | 14.38 | 14.07 | 14.32 | 14.32 | qfq | 3,114,543 | 44,261,150 | 0.77% |
| 2026-05-15 | 14.52 | 14.52 | 14.06 | 14.21 | 14.21 | qfq | 3,469,990 | 49,459,615 | -1.25% |
| 2026-05-14 | 14.60 | 14.76 | 14.17 | 14.39 | 14.39 | qfq | 4,472,647 | 64,472,707 | 0.07% |
| 2026-05-13 | 14.27 | 14.61 | 14.03 | 14.38 | 14.38 | qfq | 3,935,861 | 56,505,171 | 1.91% |
| 2026-05-12 | 14.31 | 14.74 | 13.94 | 14.11 | 14.11 | qfq | 4,225,303 | 60,091,539 | -1.60% |
| 2026-05-11 | 14.46 | 14.96 | 14.07 | 14.34 | 14.34 | qfq | 6,361,573 | 91,424,857 | -1.38% |
| 2026-05-08 | 13.56 | 14.58 | 13.53 | 14.54 | 14.54 | qfq | 8,730,775 | 123,066,250 | 7.15% |
| 2026-05-07 | 13.59 | 13.83 | 13.52 | 13.57 | 13.57 | qfq | 3,871,294 | 52,787,288 | -0.22% |
| 2026-05-06 | 13.55 | 13.86 | 13.37 | 13.60 | 13.60 | qfq | 5,377,118 | 73,082,147 | 0.37% |
| 2026-04-30 | 13.72 | 13.78 | 13.40 | 13.55 | 13.55 | qfq | 5,517,575 | 74,743,782 | -1.81% |
| 2026-04-29 | 12.88 | 13.90 | 12.83 | 13.80 | 13.80 | qfq | 9,047,665 | 122,065,652 | 6.07% |
| 2026-04-28 | 12.93 | 13.20 | 12.87 | 13.01 | 13.01 | qfq | 3,877,454 | 50,532,069 | -0.15% |
| 2026-04-27 | 13.00 | 13.09 | 12.58 | 13.03 | 13.03 | qfq | 7,381,400 | 94,801,400 | 0.23% |
| 2026-04-24 | 13.22 | 14.50 | 12.81 | 13.00 | 13.00 | qfq | 11,707,094 | 157,378,342 | -1.37% |
| 2026-04-23 | 12.53 | 13.57 | 12.30 | 13.18 | 13.18 | qfq | 6,681,480 | 86,681,743 | 4.77% |
| 2026-04-22 | 12.50 | 12.71 | 12.43 | 12.58 | 12.58 | qfq | 1,535,161 | 19,303,630 | 0.32% |
| 2026-04-21 | 12.39 | 12.62 | 12.33 | 12.54 | 12.54 | qfq | 1,914,390 | 23,949,821 | 0.72% |
| 2026-04-20 | 12.39 | 12.47 | 12.09 | 12.45 | 12.45 | qfq | 2,471,989 | 30,427,664 | 0.48% |
| 2026-04-17 | 12.38 | 12.75 | 12.34 | 12.39 | 12.39 | qfq | 2,019,930 | 25,233,024 | 0.08% |
| 2026-04-16 | 12.16 | 12.40 | 12.09 | 12.38 | 12.38 | qfq | 1,662,271 | 20,365,097 | 2.31% |
| 2026-04-15 | 12.11 | 12.53 | 12.09 | 12.10 | 12.10 | qfq | 2,852,622 | 34,915,812 | -0.08% |
| 2026-04-14 | 12.36 | 12.58 | 12.02 | 12.11 | 12.11 | qfq | 3,597,699 | 44,133,729 | -2.26% |
| 2026-04-13 | 12.22 | 12.39 | 11.98 | 12.39 | 12.39 | qfq | 1,942,563 | 23,616,565 | 1.06% |
| 2026-04-10 | 12.34 | 12.44 | 12.21 | 12.26 | 12.26 | qfq | 1,496,010 | 18,407,592 | 0.00% |
| 2026-04-09 | 12.34 | 12.56 | 12.20 | 12.26 | 12.26 | qfq | 1,412,312 | 17,447,727 | -2.15% |
| 2026-04-08 | 12.46 | 12.70 | 12.17 | 12.53 | 12.53 | qfq | 2,547,447 | 31,824,188 | 3.98% |
| 2026-04-07 | 11.59 | 12.07 | 11.44 | 12.05 | 12.05 | qfq | 2,257,034 | 26,886,238 | 3.97% |
| 2026-04-03 | 11.75 | 11.95 | 11.38 | 11.59 | 11.59 | qfq | 1,932,995 | 22,429,385 | -2.11% |
| 2026-04-02 | 12.09 | 12.13 | 11.70 | 11.84 | 11.84 | qfq | 1,662,454 | 19,750,071 | -1.99% |
| 2026-04-01 | 11.97 | 12.19 | 11.87 | 12.08 | 12.08 | qfq | 1,776,775 | 21,388,776 | 1.09% |
| 2026-03-31 | 12.20 | 12.30 | 11.87 | 11.95 | 11.95 | qfq | 1,809,731 | 21,842,301 | -1.40% |
| 2026-03-30 | 11.80 | 12.13 | 11.80 | 12.12 | 12.12 | qfq | 1,758,253 | 21,050,769 | 0.17% |
| 2026-03-27 | 11.69 | 12.16 | 11.54 | 12.10 | 12.10 | qfq | 1,874,647 | 22,429,122 | 3.51% |
| 2026-03-26 | 12.01 | 12.04 | 11.62 | 11.69 | 11.69 | qfq | 1,538,838 | 18,131,107 | -1.76% |
| 2026-03-25 | 11.80 | 12.10 | 11.40 | 11.90 | 11.90 | qfq | 2,314,794 | 27,639,230 | 3.21% |
| 2026-03-24 | 11.23 | 11.60 | 11.01 | 11.53 | 11.53 | qfq | 2,182,558 | 24,644,594 | 4.53% |
| 2026-03-23 | 11.58 | 11.77 | 10.92 | 11.03 | 11.03 | qfq | 3,240,315 | 36,623,612 | -6.68% |
| 2026-03-20 | 12.16 | 12.36 | 11.81 | 11.82 | 11.82 | qfq | 2,645,520 | 31,774,236 | -3.27% |
| 2026-03-19 | 12.65 | 12.65 | 12.20 | 12.22 | 12.22 | qfq | 1,769,631 | 21,886,459 | -3.25% |
| 2026-03-18 | 12.68 | 12.76 | 12.42 | 12.63 | 12.63 | qfq | 2,365,374 | 29,707,110 | -0.55% |
| 2026-03-17 | 13.04 | 13.21 | 12.68 | 12.70 | 12.70 | qfq | 2,334,354 | 30,174,454 | -3.05% |
| 2026-03-16 | 12.95 | 13.19 | 12.95 | 13.10 | 13.10 | qfq | 1,808,325 | 23,629,048 | 0.69% |
| 2026-03-13 | 13.09 | 13.36 | 13.01 | 13.01 | 13.01 | qfq | 1,580,650 | 20,816,926 | -1.21% |
| 2026-03-12 | 13.23 | 13.49 | 13.11 | 13.17 | 13.17 | qfq | 1,661,417 | 22,061,963 | -1.13% |
| 2026-03-11 | 13.57 | 13.58 | 13.29 | 13.32 | 13.32 | qfq | 1,846,791 | 24,794,058 | -1.48% |
| 2026-03-10 | 13.26 | 13.55 | 13.25 | 13.52 | 13.52 | qfq | 2,434,510 | 32,771,464 | 2.19% |
| 2026-03-09 | 13.25 | 13.50 | 12.96 | 13.23 | 13.23 | qfq | 2,578,672 | 34,041,252 | -1.05% |
| 2026-03-06 | 12.77 | 13.42 | 12.66 | 13.37 | 13.37 | qfq | 3,413,937 | 45,250,864 | 4.70% |
| 2026-03-05 | 12.68 | 12.95 | 12.63 | 12.77 | 12.77 | qfq | 2,441,467 | 31,327,098 | 1.43% |
| 2026-03-04 | 12.80 | 13.17 | 12.44 | 12.59 | 12.59 | qfq | 3,426,215 | 43,447,846 | -3.52% |
| 2026-03-03 | 13.44 | 13.65 | 12.95 | 13.05 | 13.05 | qfq | 3,992,111 | 52,932,351 | -2.83% |
| 2026-03-02 | 13.52 | 13.89 | 13.31 | 13.43 | 13.43 | qfq | 4,539,077 | 61,458,560 | -3.66% |
| 2026-02-27 | 13.78 | 13.99 | 13.66 | 13.94 | 13.94 | qfq | 2,499,323 | 34,609,150 | 1.01% |
| 2026-02-26 | 13.71 | 13.86 | 13.61 | 13.80 | 13.80 | qfq | 2,325,080 | 31,939,891 | 1.10% |
| 2026-02-25 | 13.46 | 13.75 | 13.46 | 13.65 | 13.65 | qfq | 2,626,253 | 35,878,343 | 1.41% |
| 2026-02-24 | 13.57 | 13.64 | 13.41 | 13.46 | 13.46 | qfq | 3,551,875 | 47,958,249 | 0.75% |
| 2026-02-13 | 13.78 | 13.79 | 13.35 | 13.36 | 13.36 | qfq | 2,829,636 | 38,327,507 | -3.12% |
| 2026-02-12 | 13.54 | 14.14 | 13.35 | 13.79 | 13.79 | qfq | 4,855,507 | 67,210,273 | 1.55% |
| 2026-02-11 | 13.46 | 13.70 | 13.34 | 13.58 | 13.58 | qfq | 2,096,364 | 28,464,001 | 1.34% |
| 2026-02-10 | 13.53 | 13.66 | 13.39 | 13.40 | 13.40 | qfq | 1,602,131 | 21,609,345 | -0.74% |
| 2026-02-09 | 13.35 | 13.73 | 13.35 | 13.50 | 13.50 | qfq | 2,732,257 | 36,779,644 | 1.66% |
| 2026-02-06 | 12.93 | 13.34 | 12.87 | 13.28 | 13.28 | qfq | 2,614,765 | 34,429,792 | 2.23% |
| 2026-02-05 | 13.14 | 13.33 | 12.98 | 12.99 | 12.99 | qfq | 2,322,619 | 30,431,975 | -1.59% |
| 2026-02-04 | 13.44 | 13.50 | 13.12 | 13.20 | 13.20 | qfq | 2,995,701 | 39,830,079 | -1.79% |
| 2026-02-03 | 13.37 | 13.50 | 13.15 | 13.44 | 13.44 | qfq | 3,001,213 | 40,081,329 | 2.83% |
| 2026-02-02 | 13.66 | 13.73 | 13.02 | 13.07 | 13.07 | qfq | 4,767,640 | 63,885,330 | -4.18% |
| 2026-01-30 | 13.20 | 13.96 | 13.20 | 13.64 | 13.64 | qfq | 4,624,803 | 62,801,466 | 3.10% |
| 2026-01-29 | 13.35 | 13.63 | 13.11 | 13.23 | 13.23 | qfq | 3,754,329 | 50,235,027 | -1.49% |
| 2026-01-28 | 13.50 | 13.68 | 13.38 | 13.43 | 13.43 | qfq | 2,823,258 | 38,086,916 | -0.52% |
| 2026-01-27 | 13.47 | 13.71 | 13.20 | 13.50 | 13.50 | qfq | 2,799,705 | 37,700,994 | -0.66% |
| 2026-01-26 | 13.92 | 13.94 | 13.43 | 13.59 | 13.59 | qfq | 2,838,700 | 38,676,350 | -1.45% |
| 2026-01-23 | 13.69 | 13.79 | 13.57 | 13.79 | 13.79 | qfq | 2,436,394 | 33,332,285 | 1.25% |
| 2026-01-22 | 13.57 | 13.68 | 13.43 | 13.62 | 13.62 | qfq | 2,022,081 | 27,420,796 | 0.44% |
| 2026-01-21 | 13.36 | 13.65 | 13.25 | 13.56 | 13.56 | qfq | 3,403,675 | 45,706,440 | 1.50% |
| 2026-01-20 | 13.49 | 13.55 | 13.23 | 13.36 | 13.36 | qfq | 3,362,878 | 44,943,446 | -0.15% |
| 2026-01-19 | 12.97 | 13.42 | 12.96 | 13.38 | 13.38 | qfq | 3,310,076 | 43,808,175 | 2.14% |
| 2026-01-16 | 13.04 | 13.12 | 12.76 | 13.10 | 13.10 | qfq | 4,045,412 | 52,321,373 | 0.92% |
| 2026-01-15 | 13.18 | 13.24 | 12.91 | 12.98 | 12.98 | qfq | 3,351,955 | 43,628,763 | -1.52% |
| 2026-01-14 | 13.20 | 13.48 | 13.00 | 13.18 | 13.18 | qfq | 3,960,892 | 52,586,275 | -1.05% |
| 2026-01-13 | 13.16 | 13.80 | 13.04 | 13.32 | 13.32 | qfq | 4,795,009 | 64,262,798 | 0.83% |
| 2026-01-12 | 13.16 | 13.29 | 12.95 | 13.21 | 13.21 | qfq | 3,277,511 | 43,058,671 | 0.30% |
| 2026-01-09 | 13.00 | 13.30 | 12.99 | 13.17 | 13.17 | qfq | 2,828,545 | 37,132,314 | 1.31% |
| 2026-01-08 | 12.90 | 13.05 | 12.90 | 13.00 | 13.00 | qfq | 2,117,301 | 27,508,994 | 0.62% |
| 2026-01-07 | 12.81 | 12.98 | 12.81 | 12.92 | 12.92 | qfq | 1,350,064 | 17,452,710 | 0.39% |
| 2026-01-06 | 13.11 | 13.11 | 12.86 | 12.87 | 12.87 | qfq | 1,845,134 | 23,909,222 | -0.31% |
| 2026-01-05 | 12.82 | 13.05 | 12.76 | 12.91 | 12.91 | qfq | 2,140,708 | 27,674,963 | 1.02% |
| 2025-12-31 | 12.66 | 12.81 | 12.50 | 12.78 | 12.78 | qfq | 1,160,694 | 14,710,766 | 0.71% |
| 2025-12-30 | 12.83 | 12.98 | 12.68 | 12.69 | 12.69 | qfq | 1,196,848 | 15,334,149 | -1.09% |
| 2025-12-29 | 12.70 | 12.93 | 12.62 | 12.83 | 12.83 | qfq | 1,515,788 | 19,404,889 | 0.16% |
| 2025-12-26 | 12.86 | 13.02 | 12.74 | 12.81 | 12.81 | qfq | 1,626,857 | 20,973,915 | -0.62% |
| 2025-12-25 | 12.59 | 12.96 | 12.57 | 12.89 | 12.89 | qfq | 1,553,239 | 19,835,403 | 2.14% |
| 2025-12-24 | 12.38 | 12.73 | 12.30 | 12.62 | 12.62 | qfq | 1,587,513 | 20,033,134 | 2.10% |
| 2025-12-23 | 12.44 | 12.55 | 12.20 | 12.36 | 12.36 | qfq | 1,655,208 | 20,501,212 | -0.96% |
| 2025-12-22 | 12.51 | 12.58 | 12.42 | 12.48 | 12.48 | qfq | 1,210,592 | 15,118,430 | 0.24% |
| 2025-12-19 | 12.29 | 12.55 | 12.29 | 12.45 | 12.45 | qfq | 1,525,076 | 18,960,320 | 0.89% |
| 2025-12-18 | 12.17 | 12.44 | 12.14 | 12.34 | 12.34 | qfq | 1,513,514 | 18,681,099 | 1.40% |
| 2025-12-17 | 12.15 | 12.20 | 11.86 | 12.17 | 12.17 | qfq | 1,298,744 | 15,627,710 | 0.50% |
| 2025-12-16 | 12.34 | 12.35 | 12.04 | 12.11 | 12.11 | qfq | 1,238,275 | 15,022,368 | -1.54% |
| 2025-12-15 | 12.38 | 12.58 | 12.16 | 12.30 | 12.30 | qfq | 2,097,759 | 25,957,896 | -0.81% |
| 2025-12-12 | 12.46 | 12.70 | 12.36 | 12.40 | 12.40 | qfq | 1,419,193 | 17,744,574 | -0.24% |
| 2025-12-11 | 12.53 | 12.65 | 12.24 | 12.43 | 12.43 | qfq | 2,618,009 | 32,419,133 | -0.72% |
| 2025-12-10 | 12.77 | 12.98 | 12.48 | 12.52 | 12.52 | qfq | 2,625,285 | 33,243,566 | -2.95% |
| 2025-12-09 | 13.06 | 13.24 | 12.89 | 12.90 | 12.90 | qfq | 1,185,183 | 15,470,079 | -1.98% |
| 2025-12-08 | 13.10 | 13.37 | 13.05 | 13.16 | 13.16 | qfq | 1,582,272 | 20,943,911 | 1.08% |
| 2025-12-05 | 12.86 | 13.09 | 12.68 | 13.02 | 13.02 | qfq | 1,603,228 | 20,680,776 | 1.48% |
| 2025-12-04 | 13.01 | 13.17 | 12.81 | 12.83 | 12.83 | qfq | 2,246,527 | 29,090,287 | -1.46% |
| 2025-12-03 | 13.78 | 13.82 | 12.98 | 13.02 | 13.02 | qfq | 4,397,310 | 58,298,344 | -5.86% |
| 2025-12-02 | 13.68 | 13.95 | 13.68 | 13.83 | 13.83 | qfq | 2,914,655 | 40,306,420 | 0.88% |
| 2025-12-01 | 13.82 | 13.90 | 13.66 | 13.71 | 13.71 | qfq | 3,595,510 | 49,295,796 | -1.37% |
| 2025-11-28 | 13.74 | 14.00 | 13.60 | 13.90 | 13.90 | qfq | 4,122,810 | 57,045,691 | 1.24% |
| 2025-11-27 | 13.77 | 14.19 | 13.51 | 13.73 | 13.73 | qfq | 4,192,356 | 58,060,833 | -1.22% |
| 2025-11-26 | 14.40 | 14.52 | 13.85 | 13.90 | 13.90 | qfq | 5,816,925 | 82,162,106 | -5.12% |
| 2025-11-25 | 14.54 | 14.86 | 14.10 | 14.65 | 14.65 | qfq | 10,075,433 | 145,680,961 | 0.34% |
| 2025-11-24 | 13.17 | 14.80 | 13.02 | 14.60 | 14.60 | qfq | 9,708,499 | 136,118,552 | 11.45% |
| 2025-11-21 | 12.99 | 13.98 | 12.93 | 13.10 | 13.10 | qfq | 5,290,403 | 70,526,634 | 1.00% |
| 2025-11-20 | 13.33 | 13.65 | 12.91 | 12.97 | 12.97 | qfq | 3,712,631 | 48,767,779 | -4.00% |
| 2025-11-19 | 13.90 | 14.14 | 13.51 | 13.51 | 13.51 | qfq | 4,213,718 | 58,060,789 | -1.46% |
| 2025-11-18 | 13.60 | 14.52 | 13.60 | 13.71 | 13.71 | qfq | 5,138,965 | 71,767,524 | 1.63% |
| 2025-11-17 | 13.56 | 13.62 | 13.32 | 13.49 | 13.49 | qfq | 1,929,187 | 26,005,664 | 0.22% |
| 2025-11-14 | 13.35 | 13.68 | 13.31 | 13.46 | 13.46 | qfq | 2,877,871 | 38,957,988 | -0.30% |
| 2025-11-13 | 13.45 | 13.93 | 13.33 | 13.50 | 13.50 | qfq | 3,428,705 | 46,894,173 | 1.28% |
| 2025-11-12 | 13.45 | 13.50 | 13.19 | 13.33 | 13.33 | qfq | 2,146,446 | 28,592,403 | -0.67% |
| 2025-11-11 | 13.41 | 13.49 | 13.24 | 13.42 | 13.42 | qfq | 1,643,180 | 22,026,500 | 0.52% |
| 2025-11-10 | 13.37 | 13.45 | 13.26 | 13.35 | 13.35 | qfq | 1,954,702 | 26,117,482 | 0.68% |
| 2025-11-07 | 13.36 | 13.42 | 13.14 | 13.26 | 13.26 | qfq | 1,802,513 | 23,975,693 | -0.90% |
| 2025-11-06 | 13.21 | 13.38 | 13.09 | 13.38 | 13.38 | qfq | 2,212,133 | 29,320,536 | 1.67% |
| 2025-11-05 | 13.01 | 13.22 | 12.94 | 13.16 | 13.16 | qfq | 1,914,852 | 25,124,204 | 1.00% |
| 2025-11-04 | 13.31 | 13.34 | 12.93 | 13.03 | 13.03 | qfq | 2,215,528 | 28,982,830 | -1.88% |
| 2025-11-03 | 13.25 | 13.33 | 13.04 | 13.28 | 13.28 | qfq | 1,715,889 | 22,656,930 | 0.68% |
| 2025-10-31 | 12.96 | 13.27 | 12.92 | 13.19 | 13.19 | qfq | 1,964,315 | 25,919,110 | 2.17% |
| 2025-10-30 | 13.15 | 13.15 | 12.84 | 12.91 | 12.91 | qfq | 1,737,291 | 22,535,120 | -1.30% |
| 2025-10-29 | 13.21 | 13.22 | 12.89 | 13.08 | 13.08 | qfq | 2,042,116 | 26,643,764 | -0.98% |
| 2025-10-28 | 13.32 | 13.39 | 13.14 | 13.21 | 13.21 | qfq | 2,337,487 | 30,973,937 | -0.97% |
| 2025-10-27 | 13.53 | 13.65 | 13.30 | 13.34 | 13.34 | qfq | 2,454,322 | 33,011,926 | 0.08% |
| 2025-10-24 | 13.48 | 13.56 | 13.23 | 13.33 | 13.33 | qfq | 2,258,807 | 30,288,084 | -0.82% |
| 2025-10-23 | 13.23 | 13.45 | 13.03 | 13.44 | 13.44 | qfq | 1,640,777 | 21,723,391 | 1.59% |
| 2025-10-22 | 13.35 | 13.39 | 13.18 | 13.23 | 13.23 | qfq | 1,328,985 | 17,646,998 | -0.60% |
| 2025-10-21 | 13.28 | 13.38 | 13.16 | 13.31 | 13.31 | qfq | 1,694,273 | 22,559,912 | 1.37% |
| 2025-10-20 | 13.13 | 13.30 | 13.00 | 13.13 | 13.13 | qfq | 1,773,663 | 23,298,783 | 1.31% |
| 2025-10-17 | 13.20 | 13.38 | 12.90 | 12.96 | 12.96 | qfq | 2,065,663 | 27,096,182 | -1.52% |
| 2025-10-16 | 13.52 | 13.52 | 13.12 | 13.16 | 13.16 | qfq | 2,203,786 | 29,189,141 | -2.52% |
| 2025-10-15 | 13.17 | 13.52 | 13.17 | 13.50 | 13.50 | qfq | 3,014,190 | 40,425,845 | 2.58% |
| 2025-10-14 | 13.89 | 14.17 | 13.09 | 13.16 | 13.16 | qfq | 5,126,824 | 69,241,093 | -4.98% |
| 2025-10-13 | 13.80 | 14.15 | 13.43 | 13.85 | 13.85 | qfq | 3,103,557 | 42,912,442 | -2.05% |
| 2025-10-10 | 14.44 | 14.67 | 13.95 | 14.14 | 14.14 | qfq | 3,844,969 | 54,721,269 | -3.02% |
| 2025-10-09 | 15.00 | 15.20 | 14.55 | 14.58 | 14.58 | qfq | 2,354,510 | 34,486,837 | -2.02% |
| 2025-09-30 | 14.68 | 15.18 | 14.56 | 14.88 | 14.88 | qfq | 2,779,423 | 41,246,387 | 1.36% |
| 2025-09-29 | 14.67 | 15.01 | 14.25 | 14.68 | 14.68 | qfq | 2,651,753 | 38,893,322 | -0.07% |
| 2025-09-26 | 14.20 | 15.26 | 14.01 | 14.69 | 14.69 | qfq | 5,475,263 | 80,852,006 | 1.66% |
| 2025-09-25 | 14.30 | 15.18 | 14.30 | 14.45 | 14.45 | qfq | 4,851,687 | 71,587,022 | 1.76% |
| 2025-09-24 | 14.12 | 14.27 | 13.97 | 14.20 | 14.20 | qfq | 2,944,046 | 41,537,346 | 0.42% |
| 2025-09-23 | 14.91 | 14.91 | 13.82 | 14.14 | 14.14 | qfq | 4,582,454 | 64,868,035 | -5.16% |
| 2025-09-22 | 14.65 | 14.91 | 14.20 | 14.91 | 14.91 | qfq | 3,402,739 | 49,345,937 | 2.40% |
| 2025-09-19 | 15.13 | 15.35 | 14.41 | 14.56 | 14.56 | qfq | 4,917,020 | 72,606,882 | -4.15% |
| 2025-09-18 | 15.60 | 15.76 | 15.10 | 15.19 | 15.19 | qfq | 4,699,823 | 72,490,269 | -2.94% |
| 2025-09-17 | 16.09 | 16.09 | 15.48 | 15.65 | 15.65 | qfq | 3,238,977 | 50,680,072 | -1.14% |
| 2025-09-16 | 16.61 | 16.61 | 15.73 | 15.83 | 15.83 | qfq | 5,352,814 | 85,669,849 | -3.83% |
| 2025-09-15 | 16.05 | 17.00 | 15.54 | 16.46 | 16.46 | qfq | 8,224,630 | 132,706,778 | 3.39% |
| 2025-09-12 | 16.23 | 16.26 | 15.45 | 15.92 | 15.92 | qfq | 6,394,628 | 101,553,998 | -2.27% |
| 2025-09-11 | 16.55 | 16.55 | 15.80 | 16.29 | 16.29 | qfq | 5,406,987 | 87,326,297 | -1.45% |
| 2025-09-10 | 16.47 | 16.71 | 16.01 | 16.53 | 16.53 | qfq | 6,578,379 | 107,339,513 | -0.54% |
| 2025-09-09 | 17.00 | 17.63 | 16.30 | 16.62 | 16.62 | qfq | 9,280,158 | 157,207,046 | -0.48% |
| 2025-09-08 | 15.70 | 17.20 | 15.20 | 16.70 | 16.70 | qfq | 10,926,387 | 176,993,678 | 3.09% |
| 2025-09-05 | 15.71 | 16.44 | 15.43 | 16.20 | 16.20 | qfq | 11,293,430 | 180,141,627 | 4.11% |
| 2025-09-04 | 15.17 | 16.74 | 15.00 | 15.56 | 15.56 | qfq | 14,300,863 | 225,876,316 | 1.57% |
| 2025-09-03 | 15.89 | 16.12 | 15.12 | 15.32 | 15.32 | qfq | 8,272,425 | 127,451,039 | -2.11% |
| 2025-09-02 | 16.43 | 17.50 | 15.40 | 15.65 | 15.65 | qfq | 16,386,654 | 264,306,931 | -6.06% |
| 2025-09-01 | 14.42 | 16.66 | 14.42 | 16.66 | 16.66 | qfq | 12,454,245 | 201,096,046 | 20.03% |
| 2025-08-29 | 14.00 | 14.10 | 13.73 | 13.88 | 13.88 | qfq | 2,959,108 | 41,133,603 | -1.35% |
| 2025-08-28 | 14.39 | 14.62 | 13.63 | 14.07 | 14.07 | qfq | 4,496,160 | 63,251,144 | -0.50% |
| 2025-08-27 | 14.95 | 15.00 | 14.14 | 14.14 | 14.14 | qfq | 7,521,549 | 109,043,255 | -6.36% |
| 2025-08-26 | 14.09 | 16.00 | 13.82 | 15.10 | 15.10 | qfq | 11,109,343 | 164,460,590 | 7.63% |
| 2025-08-25 | 14.39 | 14.39 | 13.86 | 14.03 | 14.03 | qfq | 4,553,037 | 63,951,630 | -2.03% |
| 2025-08-22 | 14.20 | 14.50 | 14.07 | 14.32 | 14.32 | qfq | 4,286,744 | 61,159,266 | -0.07% |
| 2025-08-21 | 14.06 | 14.98 | 13.80 | 14.33 | 14.33 | qfq | 8,333,388 | 119,041,430 | 0.70% |
| 2025-08-20 | 13.65 | 14.56 | 13.65 | 14.23 | 14.23 | qfq | 7,572,965 | 106,952,122 | 3.34% |
| 2025-08-19 | 14.16 | 14.18 | 13.67 | 13.77 | 13.77 | qfq | 5,543,218 | 76,606,199 | -2.96% |
| 2025-08-18 | 13.41 | 14.32 | 13.41 | 14.19 | 14.19 | qfq | 7,412,980 | 104,026,231 | 6.37% |
| 2025-08-15 | 13.14 | 13.58 | 13.10 | 13.34 | 13.34 | qfq | 4,412,541 | 58,821,005 | 1.75% |
| 2025-08-14 | 13.78 | 13.89 | 13.04 | 13.11 | 13.11 | qfq | 6,190,859 | 82,584,623 | -5.62% |
| 2025-08-13 | 13.78 | 14.19 | 13.52 | 13.89 | 13.89 | qfq | 5,846,009 | 80,841,895 | 1.54% |
| 2025-08-12 | 14.00 | 14.00 | 13.51 | 13.68 | 13.68 | qfq | 3,671,462 | 50,206,315 | -2.29% |
| 2025-08-11 | 14.05 | 14.10 | 13.62 | 14.00 | 14.00 | qfq | 6,493,243 | 90,020,127 | 0.86% |
| 2025-08-08 | 13.38 | 14.35 | 13.10 | 13.88 | 13.88 | qfq | 12,162,032 | 167,768,749 | 3.97% |
| 2025-08-07 | 13.41 | 13.53 | 13.03 | 13.35 | 13.35 | qfq | 6,219,753 | 82,569,468 | -0.96% |
| 2025-08-06 | 13.85 | 13.94 | 13.35 | 13.48 | 13.48 | qfq | 8,561,437 | 115,458,218 | -2.95% |
| 2025-08-05 | 13.50 | 14.16 | 13.10 | 13.89 | 13.89 | qfq | 14,293,000 | 195,806,217 | 5.23% |
| 2025-08-04 | 12.66 | 13.28 | 12.44 | 13.20 | 13.20 | qfq | 8,438,273 | 109,063,213 | 2.64% |
| 2025-08-01 | 12.15 | 13.48 | 12.02 | 12.86 | 12.86 | qfq | 11,699,037 | 150,068,184 | 6.11% |
| 2025-07-31 | 12.33 | 12.46 | 12.11 | 12.12 | 12.12 | qfq | 2,733,075 | 33,498,426 | -1.30% |
| 2025-07-30 | 12.39 | 12.54 | 12.14 | 12.28 | 12.28 | qfq | 3,391,362 | 41,702,488 | -0.73% |
| 2025-07-29 | 12.65 | 12.65 | 12.12 | 12.37 | 12.37 | qfq | 5,269,268 | 64,661,500 | -1.90% |
| 2025-07-28 | 12.44 | 12.68 | 12.39 | 12.61 | 12.61 | qfq | 4,848,885 | 60,748,603 | 1.94% |
| 2025-07-25 | 12.80 | 12.90 | 12.33 | 12.37 | 12.37 | qfq | 6,075,284 | 76,260,193 | -3.28% |
| 2025-07-24 | 12.80 | 13.02 | 12.75 | 12.79 | 12.79 | qfq | 5,309,969 | 68,215,704 | -0.78% |
| 2025-07-23 | 12.66 | 13.09 | 12.31 | 12.89 | 12.89 | qfq | 7,579,660 | 96,921,701 | 1.98% |
| 2025-07-22 | 12.60 | 12.78 | 12.42 | 12.64 | 12.64 | qfq | 4,688,808 | 59,069,356 | 0.56% |
| 2025-07-21 | 12.55 | 13.09 | 12.55 | 12.57 | 12.57 | qfq | 5,180,945 | 65,989,040 | 0.24% |
| 2025-07-18 | 12.28 | 12.74 | 12.28 | 12.54 | 12.54 | qfq | 4,003,255 | 50,183,231 | 0.80% |
| 2025-07-17 | 12.23 | 12.49 | 12.17 | 12.44 | 12.44 | qfq | 3,487,422 | 43,272,774 | 1.80% |
| 2025-07-16 | 12.26 | 12.28 | 12.08 | 12.22 | 12.22 | qfq | 3,131,064 | 38,159,317 | 0.33% |
| 2025-07-15 | 12.39 | 12.52 | 12.11 | 12.18 | 12.18 | qfq | 4,264,614 | 52,277,151 | -1.62% |
| 2025-07-14 | 12.39 | 12.52 | 12.20 | 12.38 | 12.38 | qfq | 5,119,010 | 63,228,220 | 0.32% |
| 2025-07-11 | 12.60 | 12.64 | 12.29 | 12.34 | 12.34 | qfq | 5,335,916 | 66,306,313 | -1.91% |
| 2025-07-10 | 12.89 | 13.03 | 12.40 | 12.58 | 12.58 | qfq | 6,467,530 | 81,410,108 | -3.08% |
| 2025-07-09 | 13.51 | 13.60 | 12.95 | 12.98 | 12.98 | qfq | 7,221,801 | 95,253,855 | -4.98% |
| 2025-07-08 | 13.11 | 14.09 | 12.99 | 13.66 | 13.66 | qfq | 12,923,285 | 175,915,814 | 3.17% |
| 2025-07-07 | 12.17 | 13.55 | 12.07 | 13.24 | 13.24 | qfq | 12,998,076 | 167,753,680 | 9.78% |
| 2025-07-04 | 12.20 | 12.75 | 11.91 | 12.06 | 12.06 | qfq | 6,583,742 | 80,382,825 | -1.55% |
| 2025-07-03 | 11.99 | 12.35 | 11.90 | 12.25 | 12.25 | qfq | 5,099,301 | 62,047,212 | 2.08% |
| 2025-07-02 | 12.49 | 12.49 | 11.85 | 12.00 | 12.00 | qfq | 6,303,163 | 76,171,710 | -4.15% |
| 2025-07-01 | 12.50 | 12.62 | 12.18 | 12.52 | 12.52 | qfq | 5,877,857 | 72,941,696 | -1.11% |
| 2025-06-30 | 12.66 | 12.86 | 12.40 | 12.66 | 12.66 | qfq | 6,928,425 | 87,096,119 | -0.24% |
| 2025-06-27 | 12.34 | 12.84 | 12.13 | 12.69 | 12.69 | qfq | 8,633,312 | 108,270,173 | 2.01% |
| 2025-06-26 | 12.39 | 12.63 | 12.28 | 12.44 | 12.44 | qfq | 7,334,602 | 91,048,398 | -0.56% |
| 2025-06-25 | 13.36 | 13.39 | 12.30 | 12.51 | 12.51 | qfq | 13,262,442 | 167,399,912 | -6.29% |
| 2025-06-24 | 13.75 | 14.40 | 13.16 | 13.35 | 13.35 | qfq | 13,665,093 | 185,597,502 | -2.77% |
| 2025-06-23 | 13.00 | 14.79 | 12.87 | 13.73 | 13.73 | qfq | 11,813,282 | 162,281,573 | 5.13% |
| 2025-06-20 | 14.12 | 14.80 | 13.02 | 13.06 | 13.06 | qfq | 13,458,821 | 183,953,830 | -10.67% |
| 2025-06-19 | 13.01 | 15.58 | 12.95 | 14.62 | 14.62 | qfq | 18,904,961 | 272,960,710 | 10.76% |
| 2025-06-18 | 13.96 | 14.49 | 13.19 | 13.20 | 13.20 | qfq | 18,435,752 | 253,461,254 | -8.97% |
| 2025-06-17 | 14.78 | 16.16 | 13.50 | 14.50 | 14.50 | qfq | 26,760,462 | 393,163,022 | -6.69% |
| 2025-06-16 | 13.00 | 15.54 | 13.00 | 15.54 | 15.54 | qfq | 19,225,084 | 276,180,436 | 20.00% |
| 2025-06-13 | 11.33 | 13.13 | 11.10 | 12.95 | 12.95 | qfq | 25,103,609 | 306,742,674 | 13.20% |
| 2025-06-12 | 10.35 | 11.48 | 10.31 | 11.44 | 11.44 | qfq | 11,538,131 | 126,907,553 | 10.11% |
| 2025-06-11 | 10.36 | 10.46 | 10.31 | 10.39 | 10.39 | qfq | 1,622,464 | 16,852,795 | 0.78% |
| 2025-06-10 | 10.50 | 10.50 | 10.14 | 10.31 | 10.31 | qfq | 1,517,451 | 15,648,250 | -1.62% |
| 2025-06-09 | 10.47 | 10.50 | 10.35 | 10.48 | 10.48 | qfq | 1,564,085 | 16,317,667 | 1.35% |
| 2025-06-06 | 10.30 | 10.38 | 10.25 | 10.34 | 10.34 | qfq | 1,254,866 | 12,939,453 | -0.10% |
| 2025-06-05 | 10.42 | 10.49 | 10.31 | 10.35 | 10.29 | qfq | 1,207,261 | 12,501,687 | -0.19% |
| 2025-06-04 | 10.30 | 10.45 | 10.30 | 10.37 | 10.31 | qfq | 939,999 | 9,764,585 | 0.88% |
| 2025-06-03 | 10.20 | 10.36 | 10.15 | 10.28 | 10.22 | qfq | 744,843 | 7,668,486 | 0.59% |
| 2025-05-30 | 10.32 | 10.33 | 10.11 | 10.22 | 10.16 | qfq | 779,155 | 7,941,984 | -0.97% |
| 2025-05-29 | 10.17 | 10.41 | 10.17 | 10.32 | 10.26 | qfq | 1,126,626 | 11,612,771 | 0.68% |
| 2025-05-28 | 10.40 | 10.47 | 10.19 | 10.25 | 10.19 | qfq | 1,101,887 | 11,338,877 | -0.97% |
| 2025-05-27 | 10.20 | 10.36 | 10.08 | 10.35 | 10.29 | qfq | 1,504,606 | 15,409,827 | 1.77% |
| 2025-05-26 | 10.18 | 10.21 | 10.05 | 10.17 | 10.11 | qfq | 955,586 | 9,674,506 | 0.59% |
| 2025-05-23 | 10.08 | 10.30 | 9.98 | 10.11 | 10.05 | qfq | 1,662,143 | 16,892,925 | 0.50% |
| 2025-05-22 | 10.30 | 10.37 | 10.04 | 10.06 | 10.00 | qfq | 1,528,383 | 15,482,761 | -1.95% |
| 2025-05-21 | 10.44 | 10.44 | 10.19 | 10.26 | 10.20 | qfq | 934,938 | 9,603,259 | -1.72% |
| 2025-05-20 | 10.33 | 10.44 | 10.24 | 10.44 | 10.38 | qfq | 913,627 | 9,449,775 | 1.46% |
| 2025-05-19 | 10.22 | 10.38 | 10.08 | 10.29 | 10.23 | qfq | 1,270,522 | 13,029,095 | 0.59% |
| 2025-05-16 | 10.19 | 10.33 | 10.10 | 10.23 | 10.17 | qfq | 1,354,380 | 13,884,020 | 1.19% |
| 2025-05-15 | 10.22 | 10.22 | 10.04 | 10.11 | 10.05 | qfq | 1,502,075 | 15,206,850 | -0.59% |
| 2025-05-14 | 10.33 | 10.33 | 10.13 | 10.17 | 10.11 | qfq | 921,767 | 9,408,966 | -0.97% |
| 2025-05-13 | 10.36 | 10.37 | 10.17 | 10.27 | 10.21 | qfq | 1,214,167 | 12,458,446 | 0.39% |
| 2025-05-12 | 10.33 | 10.33 | 10.14 | 10.23 | 10.17 | qfq | 1,106,172 | 11,288,774 | 0.49% |
| 2025-05-09 | 10.23 | 10.32 | 10.11 | 10.18 | 10.12 | qfq | 993,995 | 10,107,088 | -1.17% |
| 2025-05-08 | 10.12 | 10.39 | 10.12 | 10.30 | 10.24 | qfq | 1,465,363 | 15,060,409 | 1.28% |
| 2025-05-07 | 10.11 | 10.26 | 10.05 | 10.17 | 10.11 | qfq | 1,573,636 | 16,011,731 | 1.60% |
| 2025-05-06 | 9.88 | 10.07 | 9.85 | 10.01 | 9.95 | qfq | 1,440,599 | 14,363,100 | 1.73% |
| 2025-04-30 | 9.84 | 9.90 | 9.75 | 9.84 | 9.78 | qfq | 977,410 | 9,607,513 | 0.20% |
| 2025-04-29 | 9.50 | 9.90 | 9.49 | 9.82 | 9.76 | qfq | 1,684,106 | 16,498,599 | 3.37% |
| 2025-04-28 | 9.73 | 9.79 | 9.45 | 9.50 | 9.45 | qfq | 1,548,429 | 14,783,434 | -2.96% |
| 2025-04-25 | 9.88 | 9.89 | 9.72 | 9.79 | 9.73 | qfq | 1,226,980 | 12,018,091 | -0.61% |
| 2025-04-24 | 9.83 | 9.91 | 9.72 | 9.85 | 9.79 | qfq | 1,097,348 | 10,777,802 | 0.41% |
| 2025-04-23 | 9.82 | 9.95 | 9.78 | 9.81 | 9.75 | qfq | 1,245,356 | 12,266,614 | 0.00% |
| 2025-04-22 | 9.76 | 9.82 | 9.62 | 9.81 | 9.75 | qfq | 881,185 | 8,595,426 | 0.93% |
| 2025-04-21 | 9.68 | 9.79 | 9.61 | 9.72 | 9.66 | qfq | 847,439 | 8,233,467 | 0.10% |
| 2025-04-18 | 9.82 | 9.82 | 9.52 | 9.71 | 9.65 | qfq | 994,168 | 9,585,610 | -0.31% |
| 2025-04-17 | 9.60 | 9.86 | 9.47 | 9.74 | 9.68 | qfq | 1,320,759 | 12,889,775 | 1.35% |
| 2025-04-16 | 9.75 | 9.83 | 9.41 | 9.61 | 9.55 | qfq | 1,365,513 | 13,103,361 | -2.44% |
| 2025-04-15 | 9.60 | 9.87 | 9.59 | 9.85 | 9.79 | qfq | 1,337,474 | 13,022,593 | 2.60% |
| 2025-04-14 | 9.66 | 9.72 | 9.54 | 9.60 | 9.54 | qfq | 943,407 | 9,085,159 | 0.84% |
| 2025-04-11 | 9.60 | 9.65 | 9.48 | 9.52 | 9.47 | qfq | 909,761 | 8,701,134 | 0.00% |
| 2025-04-10 | 9.53 | 9.65 | 9.39 | 9.52 | 9.47 | qfq | 1,434,942 | 13,722,781 | 1.82% |
| 2025-04-09 | 8.99 | 9.40 | 8.51 | 9.35 | 9.30 | qfq | 1,798,454 | 16,251,391 | 1.96% |
| 2025-04-08 | 9.05 | 9.40 | 9.00 | 9.17 | 9.12 | qfq | 1,382,931 | 12,623,768 | 2.46% |
| 2025-04-07 | 9.88 | 9.94 | 8.88 | 8.95 | 8.90 | qfq | 2,405,758 | 22,646,542 | -12.51% |
| 2025-04-03 | 10.16 | 10.32 | 10.06 | 10.23 | 10.17 | qfq | 1,038,937 | 10,581,105 | -0.29% |
| 2025-04-02 | 10.34 | 10.38 | 10.19 | 10.26 | 10.20 | qfq | 836,194 | 8,595,773 | 0.10% |
| 2025-04-01 | 10.08 | 10.37 | 10.04 | 10.25 | 10.19 | qfq | 1,466,997 | 15,067,276 | 1.99% |
| 2025-03-31 | 10.13 | 10.14 | 9.86 | 10.05 | 9.99 | qfq | 1,670,081 | 16,697,798 | -0.89% |
| 2025-03-28 | 10.35 | 10.50 | 10.13 | 10.14 | 10.08 | qfq | 1,203,264 | 12,334,109 | -2.59% |
| 2025-03-27 | 10.46 | 10.54 | 10.20 | 10.41 | 10.35 | qfq | 1,607,263 | 16,673,001 | -0.19% |
| 2025-03-26 | 10.20 | 10.57 | 10.08 | 10.43 | 10.37 | qfq | 1,809,246 | 18,926,102 | 1.86% |
| 2025-03-25 | 10.17 | 10.33 | 10.02 | 10.24 | 10.18 | qfq | 1,450,396 | 14,794,619 | 0.99% |
| 2025-03-24 | 10.39 | 10.52 | 9.98 | 10.14 | 10.08 | qfq | 2,359,510 | 24,066,254 | -3.43% |
| 2025-03-21 | 10.60 | 10.67 | 10.35 | 10.50 | 10.44 | qfq | 1,503,134 | 15,755,231 | -1.32% |
| 2025-03-20 | 10.58 | 10.72 | 10.45 | 10.64 | 10.58 | qfq | 1,414,267 | 14,965,389 | 0.57% |
| 2025-03-19 | 10.62 | 10.62 | 10.48 | 10.58 | 10.52 | qfq | 1,188,780 | 12,523,428 | -0.19% |
| 2025-03-18 | 10.55 | 10.60 | 10.43 | 10.60 | 10.54 | qfq | 1,385,265 | 14,588,896 | 1.15% |
| 2025-03-17 | 10.60 | 10.62 | 10.47 | 10.48 | 10.42 | qfq | 1,400,062 | 14,754,611 | -0.19% |
| 2025-03-14 | 10.27 | 10.52 | 10.25 | 10.50 | 10.44 | qfq | 1,783,430 | 18,533,958 | 1.74% |
| 2025-03-13 | 10.47 | 10.48 | 10.19 | 10.32 | 10.26 | qfq | 1,669,957 | 17,149,935 | -0.77% |
| 2025-03-12 | 10.53 | 10.54 | 10.32 | 10.40 | 10.34 | qfq | 1,297,537 | 13,501,503 | -0.29% |
| 2025-03-11 | 10.29 | 10.43 | 10.19 | 10.43 | 10.37 | qfq | 1,068,260 | 11,053,824 | 0.58% |
| 2025-03-10 | 10.24 | 10.60 | 10.24 | 10.37 | 10.31 | qfq | 1,950,946 | 20,297,451 | 0.97% |
| 2025-03-07 | 10.24 | 10.48 | 10.16 | 10.27 | 10.21 | qfq | 1,779,793 | 18,321,472 | -0.19% |
| 2025-03-06 | 10.13 | 10.32 | 10.09 | 10.29 | 10.23 | qfq | 2,081,021 | 21,325,651 | 1.58% |
| 2025-03-05 | 10.26 | 10.26 | 9.98 | 10.13 | 10.07 | qfq | 1,284,938 | 12,968,376 | -1.07% |
| 2025-03-04 | 10.02 | 10.26 | 10.02 | 10.24 | 10.18 | qfq | 1,329,638 | 13,531,799 | 1.09% |
| 2025-03-03 | 10.04 | 10.20 | 9.94 | 10.13 | 10.07 | qfq | 1,262,182 | 12,772,311 | 1.00% |
| 2025-02-28 | 10.18 | 10.19 | 9.90 | 10.03 | 9.97 | qfq | 1,782,541 | 17,857,247 | -1.47% |
| 2025-02-27 | 10.23 | 10.23 | 9.99 | 10.18 | 10.12 | qfq | 1,612,019 | 16,305,988 | -0.10% |
| 2025-02-26 | 10.10 | 10.22 | 10.04 | 10.19 | 10.13 | qfq | 1,338,665 | 13,627,526 | 1.19% |
| 2025-02-25 | 10.05 | 10.17 | 9.99 | 10.07 | 10.01 | qfq | 1,420,630 | 14,365,633 | -0.69% |
| 2025-02-24 | 10.02 | 10.15 | 9.94 | 10.14 | 10.08 | qfq | 1,385,487 | 13,966,696 | 1.10% |
| 2025-02-21 | 9.93 | 10.05 | 9.87 | 10.03 | 9.97 | qfq | 1,770,291 | 17,655,150 | 0.70% |
| 2025-02-20 | 9.96 | 9.99 | 9.87 | 9.96 | 9.90 | qfq | 1,356,463 | 13,489,418 | 0.30% |
| 2025-02-19 | 9.68 | 9.97 | 9.63 | 9.93 | 9.87 | qfq | 1,076,829 | 10,622,888 | 2.27% |
| 2025-02-18 | 9.91 | 10.00 | 9.68 | 9.71 | 9.65 | qfq | 1,461,305 | 14,368,893 | -2.12% |
| 2025-02-17 | 9.78 | 9.95 | 9.78 | 9.92 | 9.86 | qfq | 802,584 | 7,937,119 | 1.43% |
| 2025-02-14 | 9.78 | 9.89 | 9.73 | 9.78 | 9.72 | qfq | 699,897 | 6,871,904 | -0.20% |
| 2025-02-13 | 9.98 | 9.99 | 9.77 | 9.80 | 9.74 | qfq | 727,732 | 7,171,361 | -1.51% |
| 2025-02-12 | 9.91 | 10.04 | 9.86 | 9.95 | 9.89 | qfq | 1,047,084 | 10,416,415 | 0.00% |
| 2025-02-11 | 10.04 | 10.06 | 9.90 | 9.95 | 9.89 | qfq | 859,420 | 8,556,962 | -1.19% |
| 2025-02-10 | 9.99 | 10.09 | 9.90 | 10.07 | 10.01 | qfq | 933,432 | 9,339,009 | 0.80% |
| 2025-02-07 | 9.93 | 10.08 | 9.80 | 9.99 | 9.93 | qfq | 1,290,052 | 12,921,529 | 0.71% |
| 2025-02-06 | 9.84 | 9.93 | 9.78 | 9.92 | 9.86 | qfq | 774,930 | 7,662,589 | 1.02% |
| 2025-02-05 | 9.88 | 9.90 | 9.75 | 9.82 | 9.76 | qfq | 670,704 | 6,602,607 | 0.10% |
| 2025-01-27 | 9.87 | 9.90 | 9.75 | 9.81 | 9.75 | qfq | 915,787 | 8,999,396 | 0.20% |
| 2025-01-24 | 9.69 | 9.79 | 9.55 | 9.79 | 9.73 | qfq | 826,264 | 8,000,614 | 1.03% |
| 2025-01-23 | 9.57 | 9.74 | 9.53 | 9.69 | 9.63 | qfq | 860,248 | 8,324,914 | 1.57% |
| 2025-01-22 | 9.59 | 9.69 | 9.44 | 9.54 | 9.49 | qfq | 776,499 | 7,401,061 | -1.14% |
| 2025-01-21 | 9.85 | 9.88 | 9.51 | 9.65 | 9.59 | qfq | 478,893 | 4,638,059 | -0.21% |
| 2025-01-20 | 9.66 | 9.75 | 9.54 | 9.67 | 9.61 | qfq | 661,635 | 6,399,460 | 1.15% |
| 2025-01-17 | 9.49 | 9.64 | 9.48 | 9.56 | 9.50 | qfq | 481,800 | 4,606,441 | 0.21% |
| 2025-01-16 | 9.57 | 9.67 | 9.48 | 9.54 | 9.49 | qfq | 551,325 | 5,274,091 | 0.21% |
| 2025-01-15 | 9.63 | 9.69 | 9.48 | 9.52 | 9.47 | qfq | 972,525 | 9,299,040 | -1.04% |
| 2025-01-14 | 9.43 | 9.64 | 9.40 | 9.62 | 9.56 | qfq | 818,084 | 7,819,406 | 3.00% |
| 2025-01-13 | 9.25 | 9.40 | 9.02 | 9.34 | 9.29 | qfq | 645,995 | 5,961,490 | 0.97% |
| 2025-01-10 | 9.45 | 9.67 | 9.21 | 9.25 | 9.20 | qfq | 796,395 | 7,544,537 | -2.43% |
| 2025-01-09 | 9.49 | 9.60 | 9.43 | 9.48 | 9.43 | qfq | 555,513 | 5,288,599 | -0.32% |
| 2025-01-08 | 9.50 | 9.53 | 9.15 | 9.51 | 9.46 | qfq | 581,263 | 5,452,978 | 0.11% |
| 2025-01-07 | 9.33 | 9.57 | 9.32 | 9.50 | 9.45 | qfq | 705,670 | 6,656,627 | 0.85% |
| 2025-01-06 | 9.27 | 9.50 | 9.12 | 9.42 | 9.37 | qfq | 624,647 | 5,846,408 | 1.07% |
| 2025-01-03 | 9.52 | 9.61 | 9.28 | 9.32 | 9.27 | qfq | 700,528 | 6,585,301 | -2.10% |
| 2025-01-02 | 9.73 | 9.89 | 9.43 | 9.52 | 9.47 | qfq | 1,208,400 | 11,688,784 | -2.26% |
| 2024-12-31 | 9.86 | 10.00 | 9.72 | 9.74 | 9.68 | qfq | 655,572 | 6,437,004 | -2.01% |
| 2024-12-30 | 10.01 | 10.13 | 9.71 | 9.94 | 9.88 | qfq | 740,362 | 7,343,344 | -0.20% |
| 2024-12-27 | 9.85 | 10.11 | 9.85 | 9.96 | 9.90 | qfq | 655,705 | 6,566,185 | 1.01% |
| 2024-12-26 | 9.76 | 9.94 | 9.68 | 9.86 | 9.80 | qfq | 691,822 | 6,830,281 | 1.02% |
| 2024-12-25 | 9.82 | 9.95 | 9.55 | 9.76 | 9.70 | qfq | 1,322,782 | 12,874,726 | -2.40% |
| 2024-12-24 | 9.96 | 10.11 | 9.91 | 10.00 | 9.94 | qfq | 884,212 | 8,841,900 | 0.40% |
| 2024-12-23 | 10.34 | 10.37 | 9.91 | 9.96 | 9.90 | qfq | 1,929,505 | 19,497,680 | -4.14% |
| 2024-12-20 | 10.14 | 10.42 | 10.13 | 10.39 | 10.33 | qfq | 1,117,733 | 11,528,416 | 2.16% |
| 2024-12-19 | 10.15 | 10.18 | 10.01 | 10.17 | 10.11 | qfq | 1,055,741 | 10,645,198 | 0.20% |
| 2024-12-18 | 10.12 | 10.33 | 9.99 | 10.15 | 10.09 | qfq | 1,488,958 | 15,175,742 | 0.69% |
| 2024-12-17 | 10.55 | 10.66 | 10.03 | 10.08 | 10.02 | qfq | 1,912,336 | 19,544,384 | -4.45% |
| 2024-12-16 | 10.79 | 10.79 | 10.50 | 10.55 | 10.49 | qfq | 1,205,223 | 12,798,962 | -1.49% |
| 2024-12-13 | 10.95 | 10.96 | 10.68 | 10.71 | 10.65 | qfq | 1,489,986 | 16,058,593 | -2.10% |
| 2024-12-12 | 10.86 | 11.03 | 10.77 | 10.94 | 10.88 | qfq | 2,033,256 | 22,153,211 | 1.02% |
| 2024-12-11 | 10.70 | 10.88 | 10.68 | 10.83 | 10.77 | qfq | 1,183,885 | 12,778,200 | 1.31% |
| 2024-12-10 | 10.85 | 11.10 | 10.61 | 10.69 | 10.63 | qfq | 1,890,406 | 20,431,159 | 0.28% |
| 2024-12-09 | 10.66 | 10.80 | 10.51 | 10.66 | 10.60 | qfq | 1,225,865 | 13,047,961 | 0.00% |
| 2024-12-06 | 10.65 | 10.78 | 10.55 | 10.66 | 10.60 | qfq | 1,301,642 | 13,858,891 | 0.09% |
| 2024-12-05 | 10.49 | 10.69 | 10.41 | 10.65 | 10.59 | qfq | 1,271,113 | 13,497,111 | 1.62% |
| 2024-12-04 | 10.71 | 10.71 | 10.42 | 10.48 | 10.42 | qfq | 1,584,004 | 16,781,053 | -2.15% |
| 2024-12-03 | 10.80 | 10.80 | 10.58 | 10.71 | 10.65 | qfq | 1,752,432 | 18,727,508 | -0.09% |
| 2024-12-02 | 10.51 | 11.15 | 10.41 | 10.72 | 10.66 | qfq | 3,641,088 | 39,170,641 | 2.19% |
| 2024-11-29 | 10.34 | 10.56 | 10.21 | 10.49 | 10.43 | qfq | 2,086,017 | 21,763,857 | 2.04% |
| 2024-11-28 | 10.26 | 10.42 | 10.16 | 10.28 | 10.22 | qfq | 1,536,972 | 15,856,233 | 0.19% |
| 2024-11-27 | 10.15 | 10.26 | 9.76 | 10.26 | 10.20 | qfq | 1,749,995 | 17,487,750 | 1.89% |
| 2024-11-26 | 10.64 | 10.64 | 10.00 | 10.07 | 10.01 | qfq | 1,739,201 | 17,663,764 | -1.08% |
| 2024-11-25 | 10.03 | 10.22 | 10.01 | 10.18 | 10.12 | qfq | 1,059,285 | 10,723,331 | 1.50% |
| 2024-11-22 | 10.43 | 10.52 | 9.98 | 10.03 | 9.97 | qfq | 1,643,422 | 16,816,415 | -3.74% |
| 2024-11-21 | 10.40 | 10.57 | 10.28 | 10.42 | 10.36 | qfq | 1,225,245 | 12,786,129 | -0.10% |
| 2024-11-20 | 10.25 | 10.48 | 10.24 | 10.43 | 10.37 | qfq | 1,169,848 | 12,136,928 | 1.76% |
| 2024-11-19 | 10.00 | 10.25 | 10.00 | 10.25 | 10.19 | qfq | 988,714 | 9,995,864 | 2.40% |
| 2024-11-18 | 10.34 | 10.41 | 10.01 | 10.01 | 9.95 | qfq | 1,745,679 | 17,744,325 | -2.82% |
| 2024-11-15 | 10.48 | 10.59 | 10.22 | 10.30 | 10.24 | qfq | 1,258,262 | 13,168,942 | -1.72% |
| 2024-11-14 | 10.90 | 10.91 | 10.42 | 10.48 | 10.42 | qfq | 1,927,629 | 20,503,473 | -3.05% |
| 2024-11-13 | 10.80 | 11.00 | 10.56 | 10.81 | 10.75 | qfq | 1,685,846 | 18,141,428 | 0.09% |
| 2024-11-12 | 10.90 | 11.20 | 10.65 | 10.80 | 10.74 | qfq | 2,950,704 | 32,201,018 | -0.83% |
| 2024-11-11 | 10.49 | 10.89 | 10.33 | 10.89 | 10.83 | qfq | 2,127,553 | 22,724,288 | 4.41% |
| 2024-11-08 | 10.45 | 10.62 | 10.32 | 10.43 | 10.37 | qfq | 1,745,226 | 18,275,316 | 0.38% |
| 2024-11-07 | 10.33 | 10.39 | 10.10 | 10.39 | 10.33 | qfq | 1,604,725 | 16,551,599 | 2.06% |
| 2024-11-06 | 10.31 | 10.38 | 10.12 | 10.18 | 10.12 | qfq | 1,809,699 | 18,558,035 | -1.17% |
| 2024-11-05 | 10.08 | 10.35 | 10.07 | 10.30 | 10.24 | qfq | 1,514,051 | 15,485,008 | 1.88% |
| 2024-11-04 | 9.86 | 10.12 | 9.73 | 10.11 | 10.05 | qfq | 1,411,195 | 14,101,156 | 2.95% |
| 2024-11-01 | 10.03 | 10.19 | 9.81 | 9.82 | 9.76 | qfq | 1,683,328 | 16,788,944 | -2.48% |
| 2024-10-31 | 9.94 | 10.27 | 9.94 | 10.07 | 10.01 | qfq | 1,852,916 | 18,769,490 | 0.50% |
| 2024-10-30 | 9.85 | 10.15 | 9.85 | 10.02 | 9.96 | qfq | 2,172,160 | 21,772,391 | 0.70% |
| 2024-10-29 | 10.48 | 10.59 | 9.80 | 9.95 | 9.89 | qfq | 4,363,938 | 44,068,880 | -6.40% |
| 2024-10-28 | 10.40 | 10.65 | 10.35 | 10.63 | 10.57 | qfq | 1,436,724 | 15,095,544 | 2.21% |
| 2024-10-25 | 10.29 | 10.47 | 10.11 | 10.40 | 10.34 | qfq | 1,824,197 | 18,882,686 | 1.76% |
| 2024-10-24 | 10.18 | 10.38 | 10.18 | 10.22 | 10.16 | qfq | 1,198,767 | 12,283,543 | -0.49% |
| 2024-10-23 | 10.14 | 10.40 | 10.09 | 10.27 | 10.21 | qfq | 1,632,699 | 16,772,014 | 0.59% |
| 2024-10-22 | 9.95 | 10.31 | 9.77 | 10.21 | 10.15 | qfq | 2,281,521 | 22,879,309 | 2.92% |
| 2024-10-21 | 9.68 | 10.04 | 9.57 | 9.92 | 9.86 | qfq | 2,418,943 | 23,815,157 | 2.69% |
| 2024-10-18 | 9.28 | 9.77 | 9.27 | 9.66 | 9.60 | qfq | 1,731,532 | 16,489,037 | 3.65% |
| 2024-10-17 | 9.49 | 9.57 | 9.30 | 9.32 | 9.27 | qfq | 758,704 | 7,163,286 | -0.85% |
| 2024-10-16 | 9.42 | 9.57 | 9.24 | 9.40 | 9.35 | qfq | 1,106,060 | 10,441,217 | -0.84% |
| 2024-10-15 | 9.65 | 9.74 | 9.40 | 9.48 | 9.43 | qfq | 913,063 | 8,765,667 | -1.76% |
| 2024-10-14 | 9.60 | 9.74 | 9.48 | 9.65 | 9.59 | qfq | 1,475,094 | 14,153,507 | 1.58% |
| 2024-10-11 | 10.01 | 10.04 | 9.38 | 9.50 | 9.45 | qfq | 1,918,293 | 18,526,650 | -5.09% |
| 2024-10-10 | 10.07 | 10.25 | 9.74 | 10.01 | 9.95 | qfq | 2,253,630 | 22,648,067 | 1.01% |
| 2024-10-09 | 10.80 | 10.83 | 9.83 | 9.91 | 9.85 | qfq | 4,012,773 | 41,449,935 | -10.96% |
| 2024-10-08 | 11.80 | 11.81 | 10.58 | 11.13 | 11.07 | qfq | 5,726,231 | 63,288,039 | 10.64% |
| 2024-09-30 | 9.33 | 10.18 | 9.08 | 10.06 | 10.00 | qfq | 3,889,156 | 37,658,470 | 13.03% |
| 2024-09-27 | 8.68 | 8.99 | 8.58 | 8.90 | 8.85 | qfq | 1,329,800 | 11,647,387 | 4.22% |
| 2024-09-26 | 8.45 | 8.58 | 8.24 | 8.54 | 8.49 | qfq | 1,249,374 | 10,552,585 | 2.03% |
| 2024-09-25 | 8.43 | 8.55 | 8.24 | 8.37 | 8.32 | qfq | 1,242,749 | 10,516,266 | 0.60% |
| 2024-09-24 | 8.02 | 8.32 | 8.00 | 8.32 | 8.27 | qfq | 910,643 | 7,446,106 | 4.13% |
| 2024-09-23 | 8.27 | 8.27 | 7.97 | 7.99 | 7.94 | qfq | 639,762 | 5,135,833 | -0.13% |
| 2024-09-20 | 8.00 | 8.04 | 7.97 | 8.00 | 7.95 | qfq | 389,719 | 3,117,853 | -0.12% |
| 2024-09-19 | 7.84 | 8.05 | 7.78 | 8.01 | 7.96 | qfq | 622,783 | 4,959,222 | 2.17% |
| 2024-09-18 | 7.97 | 8.01 | 7.76 | 7.84 | 7.79 | qfq | 1,185,759 | 9,327,556 | -2.12% |
| 2024-09-13 | 8.17 | 8.29 | 7.92 | 8.01 | 7.96 | qfq | 1,142,630 | 9,201,942 | -2.44% |
| 2024-09-12 | 8.20 | 8.30 | 8.16 | 8.21 | 8.16 | qfq | 412,054 | 3,392,807 | 0.00% |
| 2024-09-11 | 8.12 | 8.25 | 8.12 | 8.21 | 8.16 | qfq | 479,289 | 3,928,565 | 0.24% |
| 2024-09-10 | 8.17 | 8.22 | 8.05 | 8.19 | 8.14 | qfq | 494,037 | 4,011,685 | 0.86% |
| 2024-09-09 | 8.02 | 8.24 | 8.02 | 8.12 | 8.07 | qfq | 606,120 | 4,930,585 | -0.49% |
| 2024-09-06 | 8.33 | 8.38 | 8.11 | 8.16 | 8.11 | qfq | 796,985 | 6,562,169 | -2.28% |
| 2024-09-05 | 8.22 | 8.39 | 8.22 | 8.35 | 8.30 | qfq | 644,103 | 5,367,568 | 1.09% |
| 2024-09-04 | 8.32 | 8.36 | 8.23 | 8.26 | 8.21 | qfq | 450,303 | 3,727,860 | -0.96% |
| 2024-09-03 | 8.15 | 8.41 | 8.14 | 8.34 | 8.29 | qfq | 580,482 | 4,825,508 | 1.21% |
| 2024-09-02 | 8.31 | 8.48 | 8.22 | 8.24 | 8.19 | qfq | 945,913 | 7,890,693 | -1.90% |
| 2024-08-30 | 8.31 | 8.52 | 8.30 | 8.40 | 8.35 | qfq | 1,083,837 | 9,173,391 | 0.72% |
| 2024-08-29 | 8.04 | 8.47 | 8.04 | 8.34 | 8.29 | qfq | 1,130,801 | 9,368,460 | 3.22% |
| 2024-08-28 | 7.91 | 8.19 | 7.89 | 8.08 | 8.03 | qfq | 625,069 | 5,045,564 | 1.51% |
| 2024-08-27 | 8.00 | 8.04 | 7.91 | 7.96 | 7.91 | qfq | 510,117 | 4,058,856 | -0.87% |
| 2024-08-26 | 7.85 | 8.06 | 7.81 | 8.03 | 7.98 | qfq | 634,783 | 5,060,683 | 2.82% |
| 2024-08-23 | 7.83 | 7.94 | 7.80 | 7.81 | 7.77 | qfq | 567,707 | 4,458,515 | -1.01% |
| 2024-08-22 | 7.96 | 8.05 | 7.89 | 7.89 | 7.84 | qfq | 629,420 | 5,013,125 | -0.88% |
| 2024-08-21 | 7.87 | 8.03 | 7.87 | 7.96 | 7.91 | qfq | 446,715 | 3,562,309 | 0.51% |
| 2024-08-20 | 8.14 | 8.21 | 7.91 | 7.92 | 7.87 | qfq | 1,065,728 | 8,552,955 | -2.34% |
| 2024-08-19 | 8.13 | 8.29 | 8.08 | 8.11 | 8.06 | qfq | 685,500 | 5,585,524 | -1.10% |
| 2024-08-16 | 8.24 | 8.33 | 8.12 | 8.20 | 8.15 | qfq | 805,786 | 6,633,441 | 0.00% |
| 2024-08-15 | 8.34 | 8.34 | 8.13 | 8.20 | 8.15 | qfq | 961,584 | 7,898,224 | -0.61% |
| 2024-08-14 | 8.36 | 8.52 | 8.21 | 8.25 | 8.20 | qfq | 1,781,791 | 14,889,047 | -1.79% |
| 2024-08-13 | 8.07 | 8.47 | 8.06 | 8.40 | 8.35 | qfq | 2,448,574 | 20,304,682 | 3.96% |
| 2024-08-12 | 8.12 | 8.27 | 8.00 | 8.08 | 8.03 | qfq | 915,766 | 7,426,902 | -0.49% |
| 2024-08-09 | 8.28 | 8.33 | 8.12 | 8.12 | 8.07 | qfq | 776,789 | 6,375,388 | -1.46% |
| 2024-08-08 | 8.13 | 8.34 | 8.11 | 8.24 | 8.19 | qfq | 1,046,795 | 8,601,312 | 0.49% |
| 2024-08-07 | 8.05 | 8.30 | 8.00 | 8.20 | 8.15 | qfq | 1,291,425 | 10,531,484 | 1.61% |
| 2024-08-06 | 7.95 | 8.09 | 7.94 | 8.07 | 8.02 | qfq | 501,813 | 4,023,112 | 1.89% |
| 2024-08-05 | 8.08 | 8.16 | 7.92 | 7.92 | 7.87 | qfq | 1,084,986 | 8,733,125 | -1.86% |
| 2024-08-02 | 8.12 | 8.32 | 8.01 | 8.07 | 8.02 | qfq | 871,692 | 7,147,069 | -1.82% |
| 2024-08-01 | 8.25 | 8.28 | 8.16 | 8.22 | 8.17 | qfq | 750,833 | 6,174,663 | 0.49% |
| 2024-07-31 | 8.01 | 8.23 | 7.92 | 8.18 | 8.13 | qfq | 788,378 | 6,416,015 | 2.51% |
| 2024-07-30 | 7.86 | 8.05 | 7.85 | 7.98 | 7.93 | qfq | 422,063 | 3,359,639 | 1.01% |
| 2024-07-29 | 7.90 | 8.00 | 7.80 | 7.90 | 7.85 | qfq | 745,665 | 5,909,607 | -0.13% |
| 2024-07-26 | 7.92 | 8.03 | 7.87 | 7.91 | 7.86 | qfq | 944,172 | 7,487,452 | 0.13% |
| 2024-07-25 | 7.80 | 7.98 | 7.70 | 7.90 | 7.85 | qfq | 407,204 | 3,207,256 | 1.67% |
| 2024-07-24 | 7.93 | 7.94 | 7.76 | 7.77 | 7.73 | qfq | 647,419 | 5,064,598 | -1.89% |
| 2024-07-23 | 8.07 | 8.14 | 7.92 | 7.92 | 7.87 | qfq | 784,994 | 6,296,425 | -2.22% |
| 2024-07-22 | 8.18 | 8.20 | 8.03 | 8.10 | 8.05 | qfq | 459,283 | 3,725,591 | -0.25% |
| 2024-07-19 | 7.95 | 8.16 | 7.94 | 8.12 | 8.07 | qfq | 734,872 | 5,944,164 | 1.12% |
| 2024-07-18 | 8.03 | 8.17 | 7.95 | 8.03 | 7.98 | qfq | 869,299 | 6,975,775 | -1.59% |
| 2024-07-17 | 8.25 | 8.25 | 8.14 | 8.16 | 8.11 | qfq | 527,695 | 4,321,865 | -0.85% |
| 2024-07-16 | 8.39 | 8.39 | 8.12 | 8.23 | 8.18 | qfq | 597,795 | 4,906,538 | 0.24% |
| 2024-07-15 | 8.31 | 8.36 | 8.17 | 8.21 | 8.16 | qfq | 690,974 | 5,693,447 | -2.38% |
| 2024-07-12 | 8.46 | 8.63 | 8.39 | 8.41 | 8.36 | qfq | 1,104,050 | 9,367,631 | -0.94% |
| 2024-07-11 | 8.10 | 8.54 | 8.10 | 8.49 | 8.44 | qfq | 1,612,311 | 13,503,882 | 7.06% |
| 2024-07-10 | 8.08 | 8.17 | 7.93 | 7.93 | 7.88 | qfq | 694,816 | 5,592,500 | -2.10% |
| 2024-07-09 | 8.11 | 8.13 | 7.81 | 8.10 | 8.05 | qfq | 959,113 | 7,680,119 | 1.25% |
| 2024-07-08 | 8.34 | 8.36 | 7.98 | 8.00 | 7.95 | qfq | 1,254,965 | 10,185,941 | -3.96% |
| 2024-07-05 | 8.49 | 8.49 | 8.21 | 8.33 | 8.28 | qfq | 848,191 | 7,039,993 | -0.48% |
| 2024-07-04 | 8.67 | 8.67 | 8.32 | 8.37 | 8.32 | qfq | 706,546 | 5,973,039 | -2.67% |
| 2024-07-03 | 8.41 | 8.69 | 8.41 | 8.60 | 8.55 | qfq | 1,021,200 | 8,758,533 | 1.53% |
| 2024-07-02 | 8.45 | 8.62 | 8.44 | 8.47 | 8.42 | qfq | 1,097,791 | 9,389,482 | -0.47% |
| 2024-07-01 | 8.43 | 8.61 | 8.21 | 8.51 | 8.46 | qfq | 1,378,948 | 11,506,649 | 0.12% |
| 2024-06-28 | 8.30 | 8.58 | 8.30 | 8.50 | 8.45 | qfq | 773,830 | 6,590,860 | 1.55% |
| 2024-06-27 | 8.46 | 8.62 | 8.37 | 8.37 | 8.32 | qfq | 1,305,933 | 11,110,662 | -1.41% |
| 2024-06-26 | 8.28 | 8.52 | 8.21 | 8.49 | 8.44 | qfq | 1,327,891 | 11,141,392 | 2.66% |
| 2024-06-25 | 8.35 | 8.38 | 8.10 | 8.27 | 8.22 | qfq | 788,984 | 6,519,358 | 0.12% |
| 2024-06-24 | 8.65 | 8.65 | 8.23 | 8.26 | 8.21 | qfq | 1,314,413 | 11,021,652 | -5.28% |
| 2024-06-21 | 8.96 | 8.96 | 8.70 | 8.72 | 8.67 | qfq | 1,299,462 | 11,415,993 | -2.90% |
| 2024-06-20 | 8.81 | 9.40 | 8.77 | 8.98 | 8.93 | qfq | 2,734,318 | 24,985,468 | 2.28% |
| 2024-06-19 | 8.76 | 8.88 | 8.70 | 8.78 | 8.73 | qfq | 852,413 | 7,487,026 | 0.11% |
| 2024-06-18 | 8.47 | 8.78 | 8.45 | 8.77 | 8.72 | qfq | 823,297 | 7,156,818 | 2.33% |
| 2024-06-17 | 8.64 | 8.70 | 8.52 | 8.57 | 8.52 | qfq | 607,109 | 5,224,898 | -0.81% |
| 2024-06-14 | 8.88 | 8.88 | 8.58 | 8.64 | 8.59 | qfq | 1,275,752 | 11,063,141 | -2.15% |
| 2024-06-13 | 8.74 | 8.99 | 8.61 | 8.83 | 8.78 | qfq | 1,087,218 | 9,581,047 | 1.61% |
| 2024-06-12 | 8.65 | 8.79 | 8.64 | 8.69 | 8.64 | qfq | 644,737 | 5,611,365 | 0.23% |
| 2024-06-11 | 8.30 | 8.79 | 8.30 | 8.67 | 8.62 | qfq | 841,647 | 7,204,040 | 0.12% |
| 2024-06-07 | 8.47 | 8.70 | 8.39 | 8.66 | 8.61 | qfq | 914,511 | 7,880,287 | 3.22% |
| 2024-06-06 | 8.75 | 8.85 | 8.30 | 8.39 | 8.34 | qfq | 1,159,883 | 9,871,521 | -4.55% |
| 2024-06-05 | 9.13 | 9.13 | 8.73 | 8.79 | 8.74 | qfq | 1,386,912 | 12,282,290 | -3.72% |
| 2024-06-04 | 9.18 | 9.29 | 8.98 | 9.13 | 9.08 | qfq | 1,439,482 | 13,111,392 | -0.33% |
| 2024-06-03 | 9.57 | 9.60 | 9.06 | 9.16 | 9.11 | qfq | 1,414,872 | 13,168,804 | -4.28% |
| 2024-05-31 | 9.40 | 9.57 | 9.33 | 9.57 | 9.51 | qfq | 1,155,335 | 10,927,026 | 1.81% |
| 2024-05-30 | 9.46 | 9.70 | 9.36 | 9.40 | 9.35 | qfq | 970,431 | 9,219,884 | -1.98% |
| 2024-05-29 | 9.61 | 9.77 | 9.46 | 9.59 | 9.53 | qfq | 690,295 | 6,638,923 | 0.42% |
| 2024-05-28 | 9.68 | 9.72 | 9.50 | 9.55 | 9.49 | qfq | 909,645 | 8,724,214 | -1.14% |
| 2024-05-27 | 9.78 | 9.82 | 9.47 | 9.66 | 9.60 | qfq | 1,546,813 | 14,785,336 | -1.13% |
| 2024-05-24 | 9.84 | 9.94 | 9.67 | 9.77 | 9.71 | qfq | 1,207,046 | 11,825,703 | 0.00% |
| 2024-05-23 | 10.08 | 10.08 | 9.68 | 9.77 | 9.71 | qfq | 1,448,820 | 14,264,831 | -3.08% |
| 2024-05-22 | 10.10 | 10.26 | 9.91 | 10.08 | 10.02 | qfq | 1,438,825 | 14,479,210 | 0.90% |
| 2024-05-21 | 9.91 | 10.15 | 9.80 | 9.99 | 9.93 | qfq | 1,707,124 | 17,053,801 | 0.30% |
| 2024-05-20 | 9.80 | 10.20 | 9.80 | 9.96 | 9.90 | qfq | 1,926,593 | 19,301,375 | 0.81% |
| 2024-05-17 | 9.62 | 10.04 | 9.62 | 9.88 | 9.82 | qfq | 1,539,939 | 15,212,568 | 1.96% |
| 2024-05-16 | 9.69 | 9.95 | 9.67 | 9.69 | 9.63 | qfq | 951,147 | 9,294,221 | 0.10% |
| 2024-05-15 | 9.60 | 9.86 | 9.60 | 9.68 | 9.62 | qfq | 812,822 | 7,934,135 | -0.41% |
| 2024-05-14 | 9.68 | 9.83 | 9.63 | 9.72 | 9.66 | qfq | 1,023,485 | 9,959,881 | 0.52% |
| 2024-05-13 | 10.03 | 10.05 | 9.63 | 9.67 | 9.61 | qfq | 1,862,776 | 18,277,061 | -4.92% |
| 2024-05-10 | 10.33 | 10.55 | 10.00 | 10.17 | 10.11 | qfq | 1,953,602 | 20,069,391 | -2.02% |
| 2024-05-09 | 10.24 | 10.51 | 10.19 | 10.38 | 10.32 | qfq | 1,805,936 | 18,719,321 | -0.10% |
| 2024-05-08 | 10.30 | 10.50 | 10.15 | 10.39 | 10.25 | qfq | 2,996,648 | 31,013,583 | 0.78% |
| 2024-05-07 | 10.56 | 10.67 | 10.22 | 10.31 | 10.17 | qfq | 3,446,415 | 35,708,720 | -3.37% |
| 2024-05-06 | 10.20 | 10.86 | 9.86 | 10.67 | 10.53 | qfq | 3,779,684 | 39,434,210 | 6.81% |
| 2024-04-30 | 9.66 | 10.19 | 9.52 | 9.99 | 9.86 | qfq | 2,670,508 | 26,453,712 | 3.95% |
| 2024-04-29 | 9.10 | 9.64 | 9.07 | 9.61 | 9.48 | qfq | 1,775,582 | 16,776,833 | 6.42% |
| 2024-04-26 | 8.86 | 9.04 | 8.76 | 9.03 | 8.91 | qfq | 1,051,687 | 9,423,877 | 1.57% |
| 2024-04-25 | 8.79 | 9.07 | 8.75 | 8.89 | 8.77 | qfq | 1,047,095 | 9,367,176 | 1.25% |
| 2024-04-24 | 8.58 | 8.79 | 8.55 | 8.78 | 8.66 | qfq | 775,951 | 6,771,363 | 2.69% |
| 2024-04-23 | 8.45 | 8.67 | 8.45 | 8.55 | 8.44 | qfq | 661,672 | 5,666,993 | 0.94% |
| 2024-04-22 | 8.47 | 8.68 | 8.20 | 8.47 | 8.36 | qfq | 695,874 | 5,899,762 | -0.82% |
| 2024-04-19 | 8.60 | 8.75 | 8.43 | 8.54 | 8.43 | qfq | 495,119 | 4,231,459 | -0.12% |
| 2024-04-18 | 8.82 | 8.82 | 8.50 | 8.55 | 8.44 | qfq | 702,334 | 6,061,149 | -1.61% |
| 2024-04-17 | 8.26 | 8.72 | 8.26 | 8.69 | 8.57 | qfq | 1,219,106 | 10,450,264 | 6.76% |
| 2024-04-16 | 8.59 | 8.60 | 8.13 | 8.14 | 8.03 | qfq | 1,688,917 | 14,006,519 | -6.00% |
| 2024-04-15 | 9.35 | 9.51 | 8.58 | 8.66 | 8.54 | qfq | 1,769,167 | 15,764,452 | -7.97% |
| 2024-04-12 | 9.42 | 9.55 | 9.20 | 9.41 | 9.28 | qfq | 742,923 | 7,014,421 | -0.11% |
| 2024-04-11 | 9.35 | 9.62 | 9.20 | 9.42 | 9.29 | qfq | 587,377 | 5,559,173 | 0.00% |
| 2024-04-10 | 9.70 | 9.79 | 9.33 | 9.42 | 9.29 | qfq | 1,147,936 | 10,884,201 | -2.89% |
| 2024-04-09 | 9.47 | 9.75 | 9.41 | 9.70 | 9.57 | qfq | 704,186 | 6,796,239 | 2.43% |
| 2024-04-08 | 9.98 | 9.98 | 9.45 | 9.47 | 9.34 | qfq | 1,320,069 | 12,860,981 | -5.21% |
| 2024-04-03 | 9.91 | 10.09 | 9.76 | 9.99 | 9.86 | qfq | 1,106,517 | 11,020,350 | 0.40% |
| 2024-04-02 | 9.97 | 10.03 | 9.80 | 9.95 | 9.82 | qfq | 1,016,973 | 10,098,816 | 0.20% |
| 2024-04-01 | 9.55 | 9.96 | 9.51 | 9.93 | 9.80 | qfq | 1,316,916 | 12,922,497 | 4.53% |
| 2024-03-29 | 9.29 | 9.52 | 9.29 | 9.50 | 9.37 | qfq | 859,494 | 8,121,074 | 2.48% |
| 2024-03-28 | 9.27 | 9.44 | 9.11 | 9.27 | 9.15 | qfq | 1,087,459 | 10,125,993 | 0.98% |
| 2024-03-27 | 9.31 | 9.47 | 9.16 | 9.18 | 9.06 | qfq | 1,197,540 | 11,171,667 | -1.40% |
| 2024-03-26 | 9.41 | 9.55 | 9.03 | 9.31 | 9.19 | qfq | 1,084,572 | 10,097,364 | -1.38% |
| 2024-03-25 | 9.69 | 9.84 | 9.42 | 9.44 | 9.31 | qfq | 868,438 | 8,353,917 | -2.78% |
| 2024-03-22 | 9.94 | 10.04 | 9.65 | 9.71 | 9.58 | qfq | 942,900 | 9,239,378 | -3.00% |
| 2024-03-21 | 10.16 | 10.22 | 9.85 | 10.01 | 9.88 | qfq | 1,059,714 | 10,613,451 | -0.99% |
| 2024-03-20 | 10.13 | 10.13 | 9.93 | 10.11 | 9.97 | qfq | 927,840 | 9,307,268 | 1.00% |
| 2024-03-19 | 10.03 | 10.12 | 9.85 | 10.01 | 9.88 | qfq | 1,396,794 | 14,006,079 | 0.91% |
| 2024-03-18 | 9.87 | 9.97 | 9.72 | 9.92 | 9.79 | qfq | 1,241,977 | 12,217,923 | 2.16% |
| 2024-03-15 | 9.49 | 9.75 | 9.48 | 9.71 | 9.58 | qfq | 939,740 | 9,055,590 | 1.89% |
| 2024-03-14 | 9.69 | 9.73 | 9.45 | 9.53 | 9.40 | qfq | 1,519,785 | 14,548,966 | -1.14% |
| 2024-03-13 | 9.75 | 9.76 | 9.57 | 9.64 | 9.51 | qfq | 1,173,868 | 11,346,780 | -0.52% |
| 2024-03-12 | 9.55 | 9.76 | 9.41 | 9.69 | 9.56 | qfq | 1,093,318 | 10,555,513 | 1.57% |
| 2024-03-11 | 9.39 | 9.59 | 9.22 | 9.54 | 9.41 | qfq | 1,085,109 | 10,246,394 | 2.14% |
| 2024-03-08 | 9.27 | 9.39 | 9.18 | 9.34 | 9.21 | qfq | 909,743 | 8,472,640 | 0.86% |
| 2024-03-07 | 9.28 | 9.45 | 9.20 | 9.26 | 9.14 | qfq | 1,330,607 | 12,419,759 | 0.00% |
| 2024-03-06 | 9.25 | 9.38 | 9.01 | 9.26 | 9.14 | qfq | 1,362,290 | 12,538,559 | 0.65% |
| 2024-03-05 | 9.44 | 9.50 | 9.07 | 9.20 | 9.08 | qfq | 1,605,033 | 14,929,656 | -2.13% |
| 2024-03-04 | 9.35 | 9.46 | 9.17 | 9.40 | 9.27 | qfq | 1,616,240 | 15,077,801 | 0.53% |
| 2024-03-01 | 9.36 | 9.51 | 9.20 | 9.35 | 9.22 | qfq | 1,948,057 | 18,225,980 | -0.43% |
| 2024-02-29 | 9.05 | 9.45 | 8.98 | 9.39 | 9.26 | qfq | 2,451,392 | 22,750,645 | 3.41% |
| 2024-02-28 | 10.24 | 10.29 | 9.08 | 9.08 | 8.96 | qfq | 4,211,746 | 40,604,635 | -10.98% |
| 2024-02-27 | 9.98 | 10.25 | 9.80 | 10.20 | 10.06 | qfq | 1,381,857 | 13,999,824 | 2.51% |
| 2024-02-26 | 9.84 | 10.12 | 9.74 | 9.95 | 9.82 | qfq | 1,832,892 | 18,278,243 | 1.32% |
| 2024-02-23 | 9.58 | 9.84 | 9.44 | 9.82 | 9.69 | qfq | 1,601,640 | 15,534,885 | 2.51% |
| 2024-02-22 | 9.35 | 9.65 | 9.30 | 9.58 | 9.45 | qfq | 1,739,262 | 16,478,300 | 2.46% |
| 2024-02-21 | 9.12 | 9.67 | 9.02 | 9.35 | 9.22 | qfq | 1,466,060 | 13,782,938 | 1.85% |
| 2024-02-20 | 9.06 | 9.28 | 8.90 | 9.18 | 9.06 | qfq | 1,139,528 | 10,403,625 | 0.44% |
| 2024-02-19 | 9.05 | 9.48 | 8.90 | 9.14 | 9.02 | qfq | 2,510,272 | 22,999,076 | 3.39% |
| 2024-02-08 | 7.98 | 8.94 | 7.77 | 8.84 | 8.72 | qfq | 2,628,573 | 22,173,066 | 10.92% |
| 2024-02-07 | 8.23 | 8.30 | 7.77 | 7.97 | 7.86 | qfq | 3,139,121 | 25,206,716 | -3.51% |
| 2024-02-06 | 7.90 | 8.52 | 7.38 | 8.26 | 8.15 | qfq | 2,891,347 | 22,876,136 | 1.72% |
| 2024-02-05 | 9.03 | 9.03 | 7.80 | 8.12 | 8.01 | qfq | 2,949,675 | 24,036,443 | -10.87% |
| 2024-02-02 | 9.69 | 9.78 | 8.80 | 9.11 | 8.99 | qfq | 2,509,667 | 23,276,097 | -7.23% |
| 2024-02-01 | 9.90 | 9.94 | 9.43 | 9.82 | 9.69 | qfq | 2,547,753 | 24,501,588 | -4.47% |
| 2024-01-31 | 10.18 | 10.28 | 9.71 | 10.28 | 10.14 | qfq | 1,531,958 | 15,239,603 | 0.69% |
| 2024-01-30 | 10.70 | 10.70 | 10.08 | 10.21 | 10.07 | qfq | 1,286,400 | 13,373,952 | -4.58% |
| 2024-01-29 | 11.65 | 11.65 | 10.70 | 10.70 | 10.56 | qfq | 1,899,263 | 20,738,841 | -4.63% |
| 2024-01-26 | 11.44 | 11.57 | 11.20 | 11.22 | 11.07 | qfq | 1,311,890 | 14,911,751 | -1.32% |
| 2024-01-25 | 10.66 | 11.45 | 10.66 | 11.37 | 11.22 | qfq | 1,676,678 | 18,684,005 | 5.87% |
| 2024-01-24 | 10.74 | 10.95 | 10.30 | 10.74 | 10.60 | qfq | 1,512,219 | 16,039,468 | 0.00% |
| 2024-01-23 | 10.87 | 11.00 | 10.40 | 10.74 | 10.60 | qfq | 1,889,711 | 20,155,308 | 0.00% |
| 2024-01-22 | 11.29 | 11.47 | 10.66 | 10.74 | 10.60 | qfq | 1,986,578 | 22,194,883 | -5.46% |
| 2024-01-19 | 11.61 | 11.79 | 11.32 | 11.36 | 11.21 | qfq | 1,357,916 | 15,652,469 | -1.82% |
| 2024-01-18 | 11.68 | 11.95 | 11.23 | 11.57 | 11.41 | qfq | 2,100,435 | 24,083,838 | -2.28% |
| 2024-01-17 | 12.25 | 12.26 | 11.84 | 11.84 | 11.68 | qfq | 1,548,915 | 18,638,035 | -3.19% |
| 2024-01-16 | 12.29 | 12.38 | 12.08 | 12.23 | 12.07 | qfq | 1,269,446 | 15,494,353 | -1.29% |
| 2024-01-15 | 12.28 | 12.40 | 12.16 | 12.39 | 12.22 | qfq | 1,778,338 | 21,831,342 | -1.67% |
| 2024-01-12 | 12.41 | 12.66 | 12.39 | 12.60 | 12.43 | qfq | 1,559,059 | 19,530,263 | 0.00% |
| 2024-01-11 | 12.44 | 12.61 | 12.27 | 12.60 | 12.43 | qfq | 2,285,018 | 28,382,002 | -0.55% |
| 2024-01-10 | 12.54 | 12.68 | 12.29 | 12.67 | 12.50 | qfq | 1,463,731 | 18,302,111 | 1.85% |
| 2024-01-09 | 12.53 | 12.73 | 12.38 | 12.44 | 12.27 | qfq | 2,102,244 | 26,356,434 | 0.00% |
| 2024-01-08 | 12.72 | 12.72 | 12.44 | 12.44 | 12.27 | qfq | 1,435,009 | 18,046,682 | -2.28% |
| 2024-01-05 | 13.06 | 13.12 | 12.59 | 12.73 | 12.56 | qfq | 1,937,629 | 24,775,693 | -2.45% |
| 2024-01-04 | 13.11 | 13.16 | 12.92 | 13.05 | 12.87 | qfq | 774,662 | 10,112,028 | -0.68% |
| 2024-01-03 | 13.16 | 13.20 | 12.92 | 13.14 | 12.96 | qfq | 763,035 | 9,996,124 | -0.15% |
| 2024-01-02 | 13.05 | 13.25 | 13.04 | 13.16 | 12.98 | qfq | 984,251 | 12,947,450 | 1.08% |
| 2023-12-29 | 12.88 | 13.04 | 12.72 | 13.02 | 12.85 | qfq | 787,529 | 10,183,452 | 1.64% |
| 2023-12-28 | 12.44 | 12.99 | 12.31 | 12.81 | 12.64 | qfq | 1,002,369 | 12,676,287 | 3.22% |
| 2023-12-27 | 12.33 | 12.50 | 12.25 | 12.41 | 12.24 | qfq | 709,230 | 8,766,008 | 0.81% |
| 2023-12-26 | 12.61 | 12.63 | 12.24 | 12.31 | 12.14 | qfq | 1,123,416 | 13,878,229 | -2.69% |
| 2023-12-25 | 12.94 | 12.94 | 12.53 | 12.65 | 12.48 | qfq | 1,019,831 | 12,942,880 | -1.02% |
| 2023-12-22 | 13.00 | 13.06 | 12.70 | 12.78 | 12.61 | qfq | 1,436,078 | 18,473,372 | -1.84% |
| 2023-12-21 | 13.18 | 13.25 | 12.61 | 13.02 | 12.85 | qfq | 2,031,499 | 26,337,099 | -1.29% |
| 2023-12-20 | 13.03 | 13.35 | 12.83 | 13.19 | 13.01 | qfq | 2,385,677 | 31,441,560 | 2.25% |
| 2023-12-19 | 13.20 | 13.25 | 12.54 | 12.90 | 12.73 | qfq | 1,495,327 | 19,099,667 | 2.63% |
| 2023-12-18 | 12.82 | 12.85 | 12.56 | 12.57 | 12.40 | qfq | 1,083,992 | 13,756,872 | -1.95% |
| 2023-12-15 | 12.80 | 12.96 | 12.76 | 12.82 | 12.65 | qfq | 936,829 | 12,025,026 | 0.16% |
| 2023-12-14 | 12.84 | 12.93 | 12.70 | 12.80 | 12.63 | qfq | 871,193 | 11,190,131 | -0.23% |
| 2023-12-13 | 12.84 | 12.94 | 12.67 | 12.83 | 12.66 | qfq | 990,534 | 12,688,526 | 0.00% |
| 2023-12-12 | 12.90 | 13.00 | 12.70 | 12.83 | 12.66 | qfq | 944,362 | 12,100,114 | -0.16% |
| 2023-12-11 | 12.68 | 12.91 | 12.63 | 12.85 | 12.68 | qfq | 1,317,910 | 16,861,704 | 1.26% |
| 2023-12-08 | 13.00 | 13.12 | 12.68 | 12.69 | 12.52 | qfq | 1,444,113 | 18,538,615 | -2.68% |
| 2023-12-07 | 13.32 | 13.32 | 12.98 | 13.04 | 12.87 | qfq | 899,477 | 11,728,735 | -0.61% |
| 2023-12-06 | 12.98 | 13.29 | 12.98 | 13.12 | 12.94 | qfq | 955,575 | 12,605,758 | 0.23% |
| 2023-12-05 | 13.34 | 13.44 | 13.03 | 13.09 | 12.91 | qfq | 1,423,776 | 18,699,470 | -1.80% |
| 2023-12-04 | 13.49 | 13.58 | 13.21 | 13.33 | 13.15 | qfq | 1,413,834 | 18,843,774 | -0.74% |
| 2023-12-01 | 13.43 | 13.56 | 13.32 | 13.43 | 13.25 | qfq | 880,637 | 11,821,169 | 0.15% |
| 2023-11-30 | 13.67 | 13.67 | 13.30 | 13.41 | 13.23 | qfq | 1,236,210 | 16,611,690 | -0.96% |
| 2023-11-29 | 13.65 | 13.76 | 13.51 | 13.54 | 13.36 | qfq | 929,209 | 12,646,063 | -0.59% |
| 2023-11-28 | 13.67 | 13.82 | 13.32 | 13.62 | 13.44 | qfq | 1,101,731 | 15,029,131 | 1.11% |
| 2023-11-27 | 13.21 | 13.51 | 13.15 | 13.47 | 13.29 | qfq | 1,327,923 | 17,727,388 | 0.97% |
| 2023-11-24 | 13.41 | 13.70 | 13.20 | 13.34 | 13.16 | qfq | 1,025,921 | 13,672,903 | -1.19% |
| 2023-11-23 | 13.40 | 13.62 | 13.36 | 13.50 | 13.32 | qfq | 1,162,099 | 15,690,237 | 0.97% |
| 2023-11-22 | 13.60 | 13.74 | 13.32 | 13.37 | 13.19 | qfq | 1,092,294 | 14,719,412 | -1.84% |
| 2023-11-21 | 13.75 | 13.84 | 13.58 | 13.62 | 13.44 | qfq | 1,140,875 | 15,640,751 | -1.16% |
| 2023-11-20 | 13.55 | 13.78 | 13.44 | 13.78 | 13.60 | qfq | 1,436,249 | 19,554,729 | 1.55% |
| 2023-11-17 | 13.76 | 13.76 | 13.49 | 13.57 | 13.39 | qfq | 2,025,045 | 27,485,072 | -0.80% |
| 2023-11-16 | 14.17 | 14.22 | 13.62 | 13.68 | 13.50 | qfq | 3,137,251 | 43,436,512 | -3.39% |
| 2023-11-15 | 13.56 | 14.40 | 13.53 | 14.16 | 13.97 | qfq | 4,526,070 | 63,618,559 | 5.20% |
| 2023-11-14 | 13.60 | 13.65 | 13.40 | 13.46 | 13.28 | qfq | 1,169,921 | 15,790,928 | -0.96% |
| 2023-11-13 | 13.40 | 13.72 | 13.22 | 13.59 | 13.41 | qfq | 1,788,017 | 24,129,092 | 2.26% |
| 2023-11-10 | 13.22 | 13.36 | 13.10 | 13.29 | 13.11 | qfq | 1,033,123 | 13,689,683 | 0.76% |
| 2023-11-09 | 13.34 | 13.45 | 13.15 | 13.19 | 13.01 | qfq | 1,393,229 | 18,427,454 | -1.57% |
| 2023-11-08 | 13.43 | 13.50 | 13.28 | 13.40 | 13.22 | qfq | 862,798 | 11,541,034 | 0.00% |
| 2023-11-07 | 13.38 | 13.48 | 13.22 | 13.40 | 13.22 | qfq | 981,686 | 13,125,834 | 0.37% |
| 2023-11-06 | 13.23 | 13.38 | 13.12 | 13.35 | 13.17 | qfq | 1,162,871 | 15,433,216 | 1.75% |
| 2023-11-03 | 13.09 | 13.28 | 12.91 | 13.12 | 12.94 | qfq | 877,777 | 11,549,849 | 0.46% |
| 2023-11-02 | 13.12 | 13.28 | 12.98 | 13.06 | 12.88 | qfq | 985,708 | 12,909,845 | -1.43% |
| 2023-11-01 | 13.08 | 13.30 | 13.07 | 13.25 | 13.07 | qfq | 682,053 | 8,996,559 | 0.23% |
| 2023-10-31 | 13.33 | 13.33 | 13.06 | 13.22 | 13.04 | qfq | 1,206,597 | 15,926,874 | -0.38% |
| 2023-10-30 | 12.94 | 13.29 | 12.88 | 13.27 | 13.09 | qfq | 1,312,641 | 17,284,997 | 2.87% |
| 2023-10-27 | 12.76 | 12.97 | 12.51 | 12.90 | 12.73 | qfq | 948,801 | 12,214,038 | 1.10% |
| 2023-10-26 | 12.68 | 12.79 | 12.47 | 12.76 | 12.59 | qfq | 1,081,171 | 13,645,029 | 0.39% |
| 2023-10-25 | 12.99 | 12.99 | 12.42 | 12.71 | 12.54 | qfq | 1,035,983 | 13,167,572 | 1.68% |
| 2023-10-24 | 12.08 | 12.57 | 12.04 | 12.50 | 12.33 | qfq | 1,200,370 | 14,883,030 | 3.82% |
| 2023-10-23 | 12.41 | 12.41 | 11.97 | 12.04 | 11.88 | qfq | 1,206,101 | 14,627,616 | -2.82% |
| 2023-10-20 | 12.75 | 12.75 | 12.36 | 12.39 | 12.22 | qfq | 1,115,638 | 13,899,507 | -1.27% |
| 2023-10-19 | 12.56 | 12.88 | 12.51 | 12.55 | 12.38 | qfq | 770,635 | 9,766,347 | 0.00% |
| 2023-10-18 | 12.75 | 12.77 | 12.53 | 12.55 | 12.38 | qfq | 758,736 | 9,579,068 | -1.65% |
| 2023-10-17 | 12.80 | 12.81 | 12.64 | 12.76 | 12.59 | qfq | 902,848 | 11,488,876 | 0.08% |
| 2023-10-16 | 12.98 | 12.98 | 12.70 | 12.75 | 12.58 | qfq | 994,147 | 12,689,932 | -1.70% |
| 2023-10-13 | 12.97 | 13.10 | 12.82 | 12.97 | 12.80 | qfq | 1,328,289 | 17,238,033 | -0.54% |
| 2023-10-12 | 13.25 | 13.34 | 12.91 | 13.04 | 12.87 | qfq | 1,786,860 | 23,301,720 | -1.21% |
| 2023-10-11 | 13.20 | 13.44 | 13.02 | 13.20 | 13.02 | qfq | 1,691,237 | 22,466,585 | 0.69% |
| 2023-10-10 | 13.14 | 13.25 | 12.99 | 13.11 | 12.93 | qfq | 1,369,293 | 17,919,932 | -0.08% |
| 2023-10-09 | 13.32 | 13.33 | 13.00 | 13.12 | 12.94 | qfq | 910,047 | 11,940,113 | -1.50% |
| 2023-09-28 | 13.31 | 13.42 | 13.17 | 13.32 | 13.14 | qfq | 1,135,434 | 15,076,985 | -0.75% |
| 2023-09-27 | 13.08 | 13.50 | 12.96 | 13.42 | 13.24 | qfq | 1,466,231 | 19,568,464 | 1.90% |
| 2023-09-26 | 13.25 | 13.39 | 13.09 | 13.17 | 12.99 | qfq | 980,265 | 12,953,328 | -1.64% |
| 2023-09-25 | 13.33 | 13.55 | 13.28 | 13.39 | 13.21 | qfq | 816,608 | 10,958,233 | -0.81% |
| 2023-09-22 | 13.17 | 13.52 | 13.04 | 13.50 | 13.32 | qfq | 1,014,260 | 13,456,344 | 2.66% |
| 2023-09-21 | 13.46 | 13.46 | 13.08 | 13.15 | 12.97 | qfq | 1,216,753 | 16,095,236 | -2.45% |
| 2023-09-20 | 13.40 | 13.63 | 13.25 | 13.48 | 13.30 | qfq | 1,410,969 | 19,051,890 | 0.60% |
| 2023-09-19 | 13.62 | 13.74 | 13.33 | 13.40 | 13.22 | qfq | 1,044,554 | 14,054,648 | -2.62% |
| 2023-09-18 | 13.51 | 13.81 | 13.41 | 13.76 | 13.58 | qfq | 1,039,780 | 14,204,862 | 1.55% |
| 2023-09-15 | 13.40 | 13.77 | 13.12 | 13.55 | 13.37 | qfq | 2,303,524 | 31,126,799 | 2.11% |
| 2023-09-14 | 13.60 | 13.60 | 13.17 | 13.27 | 13.09 | qfq | 1,299,432 | 17,285,314 | -1.70% |
| 2023-09-13 | 13.68 | 13.71 | 13.41 | 13.50 | 13.32 | qfq | 1,202,462 | 16,285,986 | -1.32% |
| 2023-09-12 | 13.72 | 13.75 | 13.55 | 13.68 | 13.50 | qfq | 1,331,301 | 18,166,326 | -0.29% |
| 2023-09-11 | 13.75 | 13.82 | 13.47 | 13.72 | 13.54 | qfq | 1,457,097 | 19,921,873 | 0.66% |
| 2023-09-08 | 13.63 | 13.84 | 13.59 | 13.63 | 13.45 | qfq | 975,936 | 13,342,568 | -0.22% |
| 2023-09-07 | 14.15 | 14.15 | 13.65 | 13.66 | 13.48 | qfq | 1,414,864 | 19,549,449 | -3.05% |
| 2023-09-06 | 13.57 | 14.20 | 13.37 | 14.09 | 13.90 | qfq | 2,387,351 | 33,315,624 | 3.22% |
| 2023-09-05 | 13.62 | 13.78 | 13.56 | 13.65 | 13.47 | qfq | 1,052,510 | 14,382,331 | 0.00% |
| 2023-09-04 | 13.52 | 13.79 | 13.45 | 13.65 | 13.47 | qfq | 1,370,240 | 18,672,821 | 0.22% |
| 2023-09-01 | 13.84 | 13.91 | 13.47 | 13.62 | 13.44 | qfq | 1,301,856 | 17,701,164 | -0.66% |
| 2023-08-31 | 13.80 | 13.80 | 13.49 | 13.71 | 13.53 | qfq | 1,585,254 | 21,664,011 | 0.15% |
| 2023-08-30 | 13.50 | 13.88 | 13.49 | 13.69 | 13.51 | qfq | 1,936,707 | 26,519,043 | 1.63% |
| 2023-08-29 | 12.55 | 13.53 | 12.53 | 13.47 | 13.29 | qfq | 3,150,593 | 41,591,905 | 7.42% |
| 2023-08-28 | 13.17 | 13.17 | 12.54 | 12.54 | 12.37 | qfq | 2,215,997 | 28,348,270 | 1.21% |
| 2023-08-25 | 12.58 | 12.68 | 12.39 | 12.39 | 12.22 | qfq | 1,450,958 | 18,163,044 | -1.98% |
| 2023-08-24 | 12.55 | 13.15 | 12.35 | 12.64 | 12.47 | qfq | 2,353,592 | 29,815,668 | 1.28% |
| 2023-08-23 | 13.10 | 13.11 | 12.37 | 12.48 | 12.31 | qfq | 2,803,509 | 35,381,264 | -4.07% |
| 2023-08-22 | 13.24 | 13.37 | 12.71 | 13.01 | 12.84 | qfq | 2,915,343 | 37,886,419 | -2.18% |
| 2023-08-21 | 13.51 | 13.77 | 13.19 | 13.30 | 13.12 | qfq | 2,178,080 | 29,227,414 | -3.13% |
| 2023-08-18 | 13.70 | 14.13 | 13.52 | 13.73 | 13.55 | qfq | 3,175,461 | 44,045,455 | -1.15% |
| 2023-08-17 | 13.20 | 13.96 | 12.91 | 13.89 | 13.70 | qfq | 4,982,528 | 67,089,165 | 5.31% |
| 2023-08-16 | 12.88 | 13.49 | 12.86 | 13.19 | 13.01 | qfq | 3,832,587 | 51,034,160 | 2.01% |
| 2023-08-15 | 13.29 | 13.43 | 12.81 | 12.93 | 12.76 | qfq | 2,635,487 | 34,515,673 | -1.07% |
| 2023-08-14 | 12.86 | 13.13 | 12.61 | 13.07 | 12.89 | qfq | 1,838,430 | 23,642,523 | 1.71% |
| 2023-08-11 | 12.81 | 13.15 | 12.81 | 12.85 | 12.68 | qfq | 1,116,826 | 14,470,416 | -0.23% |
| 2023-08-10 | 12.70 | 13.01 | 12.59 | 12.88 | 12.71 | qfq | 1,715,286 | 22,131,551 | 2.14% |
| 2023-08-09 | 12.82 | 12.90 | 12.59 | 12.61 | 12.44 | qfq | 1,682,052 | 21,365,990 | -1.64% |
| 2023-08-08 | 12.88 | 12.95 | 12.68 | 12.82 | 12.65 | qfq | 1,213,179 | 15,547,537 | -0.93% |
| 2023-08-07 | 12.86 | 13.10 | 12.80 | 12.94 | 12.77 | qfq | 1,641,664 | 21,239,844 | -0.46% |
| 2023-08-04 | 13.02 | 13.10 | 12.97 | 13.00 | 12.83 | qfq | 830,866 | 10,820,661 | -0.23% |
| 2023-08-03 | 13.09 | 13.09 | 12.84 | 13.03 | 12.86 | qfq | 1,267,117 | 16,395,303 | 0.15% |
| 2023-08-02 | 12.98 | 13.13 | 12.92 | 13.01 | 12.84 | qfq | 896,423 | 11,642,727 | -0.76% |
| 2023-08-01 | 13.26 | 13.27 | 13.01 | 13.11 | 12.93 | qfq | 872,684 | 11,439,644 | -0.83% |
| 2023-07-31 | 12.99 | 13.34 | 12.98 | 13.22 | 13.04 | qfq | 1,305,635 | 17,242,697 | 1.69% |
| 2023-07-28 | 12.85 | 13.09 | 12.70 | 13.00 | 12.83 | qfq | 1,562,926 | 20,140,936 | 0.08% |
| 2023-07-27 | 13.27 | 13.27 | 12.97 | 12.99 | 12.82 | qfq | 1,683,973 | 22,026,496 | -1.22% |
| 2023-07-26 | 13.28 | 13.30 | 13.13 | 13.15 | 12.97 | qfq | 1,282,962 | 16,948,336 | -1.05% |
| 2023-07-25 | 13.20 | 13.32 | 13.12 | 13.29 | 13.11 | qfq | 1,053,113 | 13,943,860 | 1.68% |
| 2023-07-24 | 13.05 | 13.23 | 13.02 | 13.07 | 12.89 | qfq | 1,008,589 | 13,218,879 | -0.98% |
| 2023-07-21 | 13.19 | 13.39 | 13.11 | 13.20 | 13.02 | qfq | 1,028,404 | 13,597,500 | -0.83% |
| 2023-07-20 | 13.52 | 13.60 | 13.27 | 13.31 | 13.13 | qfq | 736,628 | 9,897,209 | -1.55% |
| 2023-07-19 | 13.70 | 13.78 | 13.44 | 13.52 | 13.34 | qfq | 838,465 | 11,364,951 | -0.95% |
| 2023-07-18 | 13.80 | 13.80 | 13.51 | 13.65 | 13.47 | qfq | 1,070,706 | 14,618,381 | -0.29% |
| 2023-07-17 | 13.76 | 13.93 | 13.50 | 13.69 | 13.51 | qfq | 1,391,164 | 19,061,160 | -1.44% |