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
飞亚达000026.SZ
最近收盘价16.942026-07-17
最近交易日2026-07-17
成交量（股）8,261,000
成交额（元）141,813,356
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.4 | — | — | — | 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 | 17.95 | 18.05 | 16.52 | 16.94 | 16.94 | qfq | 8,261,000 | 141,813,356 | -5.89% |
| 2026-07-16 | 18.20 | 18.35 | 17.78 | 18.00 | 18.00 | qfq | 6,196,199 | 111,739,453 | -2.23% |
| 2026-07-15 | 18.74 | 18.88 | 18.10 | 18.41 | 18.41 | qfq | 7,084,020 | 130,408,488 | 0.71% |
| 2026-07-14 | 17.28 | 18.49 | 16.80 | 18.28 | 18.28 | qfq | 10,156,900 | 182,358,600 | 3.92% |
| 2026-07-13 | 19.25 | 19.25 | 17.59 | 17.59 | 17.59 | qfq | 11,527,400 | 207,634,781 | -9.98% |
| 2026-07-10 | 18.86 | 20.49 | 18.68 | 19.54 | 19.54 | qfq | 14,459,559 | 283,935,104 | 4.21% |
| 2026-07-09 | 18.77 | 19.11 | 17.89 | 18.75 | 18.75 | qfq | 12,168,314 | 225,163,622 | -0.27% |
| 2026-07-08 | 20.38 | 20.50 | 18.80 | 18.80 | 18.80 | qfq | 14,437,129 | 279,241,273 | -8.34% |
| 2026-07-07 | 21.28 | 21.78 | 20.36 | 20.51 | 20.51 | qfq | 12,798,600 | 266,700,215 | -5.35% |
| 2026-07-06 | 21.90 | 22.86 | 21.22 | 21.67 | 21.67 | qfq | 20,867,820 | 460,370,080 | -1.01% |
| 2026-07-03 | 21.60 | 22.45 | 21.26 | 21.89 | 21.89 | qfq | 19,368,600 | 423,885,025 | 3.16% |
| 2026-07-02 | 21.16 | 22.12 | 21.03 | 21.22 | 21.22 | qfq | 12,947,825 | 280,466,211 | 0.81% |
| 2026-07-01 | 22.26 | 22.45 | 20.90 | 21.05 | 21.05 | qfq | 14,765,547 | 314,641,419 | -2.27% |
| 2026-06-30 | 19.26 | 21.54 | 19.05 | 21.54 | 21.54 | qfq | 13,832,300 | 282,087,250 | 10.01% |
| 2026-06-29 | 19.68 | 20.01 | 18.96 | 19.58 | 19.58 | qfq | 10,442,251 | 202,866,867 | -0.71% |
| 2026-06-26 | 20.65 | 20.75 | 19.63 | 19.72 | 19.72 | qfq | 11,919,518 | 239,941,798 | -5.28% |
| 2026-06-25 | 21.65 | 22.15 | 20.58 | 20.82 | 20.82 | qfq | 14,136,117 | 297,992,847 | -4.58% |
| 2026-06-24 | 21.61 | 22.15 | 20.81 | 21.82 | 21.82 | qfq | 14,745,701 | 318,234,309 | 0.79% |
| 2026-06-23 | 21.79 | 22.01 | 20.98 | 21.65 | 21.65 | qfq | 14,635,495 | 315,453,897 | -0.73% |
| 2026-06-22 | 21.30 | 21.99 | 20.61 | 21.81 | 21.81 | qfq | 15,019,164 | 319,654,713 | 2.35% |
| 2026-06-18 | 21.20 | 21.50 | 20.37 | 21.31 | 21.31 | qfq | 11,574,429 | 243,341,910 | -0.05% |
| 2026-06-17 | 20.98 | 21.83 | 20.68 | 21.32 | 21.32 | qfq | 13,530,201 | 287,952,081 | 2.70% |
| 2026-06-16 | 20.66 | 21.08 | 20.41 | 20.76 | 20.76 | qfq | 8,926,183 | 185,065,237 | 0.48% |
| 2026-06-15 | 20.41 | 20.91 | 20.14 | 20.66 | 20.66 | qfq | 10,688,000 | 219,295,121 | 1.22% |
| 2026-06-12 | 21.20 | 21.58 | 20.22 | 20.41 | 20.41 | qfq | 11,600,500 | 239,526,996 | -2.67% |
| 2026-06-11 | 20.99 | 21.49 | 20.79 | 20.97 | 20.97 | qfq | 7,500,400 | 158,088,378 | -1.36% |
| 2026-06-10 | 21.73 | 21.73 | 20.66 | 21.26 | 21.26 | qfq | 9,970,714 | 210,705,388 | -2.92% |
| 2026-06-09 | 21.66 | 22.08 | 21.22 | 21.90 | 21.78 | qfq | 9,997,400 | 216,155,185 | 2.58% |
| 2026-06-08 | 21.99 | 22.14 | 21.08 | 21.35 | 21.23 | qfq | 13,519,800 | 292,152,000 | -5.36% |
| 2026-06-05 | 21.36 | 23.25 | 21.01 | 22.56 | 22.44 | qfq | 19,988,401 | 443,437,634 | 4.64% |
| 2026-06-04 | 22.28 | 22.41 | 21.30 | 21.56 | 21.44 | qfq | 14,163,720 | 306,283,750 | -3.66% |
| 2026-06-03 | 22.17 | 22.99 | 21.90 | 22.38 | 22.26 | qfq | 12,507,900 | 280,605,065 | -0.04% |
| 2026-06-02 | 22.81 | 23.08 | 22.10 | 22.39 | 22.27 | qfq | 14,435,710 | 323,766,172 | -1.80% |
| 2026-06-01 | 23.90 | 24.11 | 22.71 | 22.80 | 22.68 | qfq | 17,799,353 | 413,308,997 | -4.80% |
| 2026-05-29 | 23.20 | 25.22 | 23.01 | 23.95 | 23.82 | qfq | 27,339,340 | 665,502,373 | 3.86% |
| 2026-05-28 | 22.19 | 23.23 | 21.67 | 23.06 | 22.93 | qfq | 26,738,270 | 597,229,721 | 2.08% |
| 2026-05-27 | 23.74 | 24.24 | 21.93 | 22.59 | 22.47 | qfq | 42,463,200 | 975,449,751 | -7.19% |
| 2026-05-26 | 25.25 | 25.59 | 24.34 | 24.34 | 24.21 | qfq | 28,830,237 | 712,751,016 | -9.99% |
| 2026-05-25 | 25.55 | 27.79 | 25.23 | 27.04 | 26.89 | qfq | 43,334,189 | 1,152,157,629 | 5.83% |
| 2026-05-22 | 23.50 | 25.55 | 23.50 | 25.55 | 25.41 | qfq | 23,917,319 | 588,024,673 | 9.99% |
| 2026-05-21 | 22.00 | 23.98 | 21.80 | 23.23 | 23.10 | qfq | 40,800,955 | 955,737,544 | 6.56% |
| 2026-05-20 | 22.47 | 22.50 | 21.26 | 21.80 | 21.68 | qfq | 22,200,806 | 482,263,445 | -1.89% |
| 2026-05-19 | 20.50 | 22.22 | 20.35 | 22.22 | 22.10 | qfq | 24,140,855 | 517,498,877 | 10.00% |
| 2026-05-18 | 20.00 | 20.30 | 19.70 | 20.20 | 20.09 | qfq | 13,552,701 | 270,292,601 | -0.10% |
| 2026-05-15 | 20.29 | 21.00 | 19.67 | 20.22 | 20.11 | qfq | 22,496,801 | 460,804,517 | -0.30% |
| 2026-05-14 | 20.18 | 20.96 | 20.05 | 20.28 | 20.17 | qfq | 18,530,000 | 379,618,990 | 0.45% |
| 2026-05-13 | 20.25 | 20.28 | 19.66 | 20.19 | 20.08 | qfq | 20,400,800 | 408,156,089 | -1.56% |
| 2026-05-12 | 20.20 | 21.08 | 19.80 | 20.51 | 20.40 | qfq | 21,211,841 | 433,551,872 | 1.84% |
| 2026-05-11 | 19.80 | 21.05 | 19.65 | 20.14 | 20.03 | qfq | 28,467,203 | 576,359,715 | 1.21% |
| 2026-05-08 | 18.48 | 20.20 | 18.25 | 19.90 | 19.79 | qfq | 30,402,291 | 584,846,266 | 6.30% |
| 2026-05-07 | 17.90 | 18.81 | 17.85 | 18.72 | 18.62 | qfq | 20,914,446 | 387,325,964 | 4.87% |
| 2026-05-06 | 18.20 | 18.24 | 17.77 | 17.85 | 17.75 | qfq | 15,015,557 | 270,210,220 | -1.54% |
| 2026-04-30 | 17.93 | 18.27 | 17.70 | 18.13 | 18.03 | qfq | 13,312,401 | 240,442,155 | 0.22% |
| 2026-04-29 | 17.76 | 18.28 | 17.60 | 18.09 | 17.99 | qfq | 12,001,300 | 216,444,851 | 1.80% |
| 2026-04-28 | 18.02 | 18.23 | 17.69 | 17.77 | 17.67 | qfq | 14,639,878 | 261,206,852 | -2.36% |
| 2026-04-27 | 18.40 | 18.96 | 17.90 | 18.20 | 18.10 | qfq | 20,728,565 | 377,757,475 | -1.14% |
| 2026-04-24 | 18.00 | 18.64 | 17.90 | 18.41 | 18.31 | qfq | 21,818,276 | 399,794,648 | 1.77% |
| 2026-04-23 | 17.01 | 19.14 | 17.01 | 18.09 | 17.99 | qfq | 29,037,426 | 529,785,865 | 3.97% |
| 2026-04-22 | 18.00 | 18.40 | 16.92 | 17.40 | 17.30 | qfq | 27,274,366 | 482,437,231 | -7.35% |
| 2026-04-21 | 17.70 | 18.78 | 17.60 | 18.78 | 18.68 | qfq | 29,373,242 | 537,401,964 | 5.51% |
| 2026-04-20 | 17.44 | 17.88 | 17.33 | 17.80 | 17.70 | qfq | 18,398,146 | 324,563,779 | 1.02% |
| 2026-04-17 | 17.50 | 18.05 | 17.50 | 17.62 | 17.52 | qfq | 18,766,046 | 332,260,948 | -0.62% |
| 2026-04-16 | 17.50 | 17.89 | 17.06 | 17.73 | 17.63 | qfq | 36,385,984 | 634,260,251 | -0.51% |
| 2026-04-15 | 16.12 | 17.82 | 15.91 | 17.82 | 17.72 | qfq | 36,613,569 | 627,411,165 | 10.00% |
| 2026-04-14 | 17.00 | 17.51 | 15.93 | 16.20 | 16.11 | qfq | 25,635,246 | 423,038,821 | -1.28% |
| 2026-04-13 | 15.75 | 16.41 | 15.16 | 16.41 | 16.32 | qfq | 11,222,737 | 179,274,295 | 9.99% |
| 2026-04-10 | 14.70 | 15.41 | 14.60 | 14.92 | 14.84 | qfq | 7,438,700 | 111,971,270 | 1.98% |
| 2026-04-09 | 14.65 | 14.74 | 14.48 | 14.63 | 14.55 | qfq | 3,075,200 | 44,910,161 | -0.68% |
| 2026-04-08 | 14.45 | 14.75 | 14.37 | 14.73 | 14.65 | qfq | 4,370,580 | 63,833,913 | 3.08% |
| 2026-04-07 | 14.55 | 14.55 | 14.15 | 14.29 | 14.21 | qfq | 2,583,909 | 36,981,700 | -0.76% |
| 2026-04-03 | 14.54 | 14.68 | 14.12 | 14.40 | 14.32 | qfq | 4,352,801 | 62,488,385 | -0.07% |
| 2026-04-02 | 14.08 | 14.60 | 14.01 | 14.41 | 14.33 | qfq | 6,764,144 | 96,712,655 | 2.42% |
| 2026-04-01 | 14.10 | 14.15 | 13.90 | 14.07 | 13.99 | qfq | 2,417,700 | 33,858,373 | 1.08% |
| 2026-03-31 | 14.28 | 14.39 | 13.84 | 13.92 | 13.84 | qfq | 2,761,300 | 38,788,032 | -1.76% |
| 2026-03-30 | 14.09 | 14.33 | 14.04 | 14.17 | 14.09 | qfq | 1,792,500 | 25,370,356 | -1.19% |
| 2026-03-27 | 14.08 | 14.37 | 13.95 | 14.34 | 14.26 | qfq | 3,536,800 | 50,261,775 | 0.99% |
| 2026-03-26 | 14.45 | 14.68 | 14.07 | 14.20 | 14.12 | qfq | 3,655,963 | 52,497,797 | -1.11% |
| 2026-03-25 | 13.78 | 14.75 | 13.69 | 14.36 | 14.28 | qfq | 7,745,201 | 110,820,419 | 4.51% |
| 2026-03-24 | 13.52 | 13.78 | 13.31 | 13.74 | 13.66 | qfq | 5,479,800 | 74,330,097 | 4.41% |
| 2026-03-23 | 13.50 | 13.73 | 13.03 | 13.16 | 13.09 | qfq | 5,055,350 | 67,575,018 | -5.53% |
| 2026-03-20 | 14.17 | 14.28 | 13.88 | 13.93 | 13.85 | qfq | 3,235,309 | 45,544,312 | -1.35% |
| 2026-03-19 | 14.30 | 14.48 | 14.04 | 14.12 | 14.04 | qfq | 2,962,200 | 42,090,131 | -2.75% |
| 2026-03-18 | 14.34 | 14.55 | 14.25 | 14.52 | 14.44 | qfq | 2,814,700 | 40,529,077 | 1.26% |
| 2026-03-17 | 14.63 | 14.63 | 14.23 | 14.34 | 14.26 | qfq | 3,126,400 | 45,141,522 | -1.51% |
| 2026-03-16 | 14.95 | 15.01 | 14.18 | 14.56 | 14.48 | qfq | 8,890,507 | 128,628,034 | -3.58% |
| 2026-03-13 | 15.37 | 15.40 | 15.01 | 15.10 | 15.02 | qfq | 3,749,276 | 56,985,858 | -1.95% |
| 2026-03-12 | 15.45 | 15.56 | 15.32 | 15.40 | 15.32 | qfq | 3,211,863 | 49,599,935 | -0.26% |
| 2026-03-11 | 15.70 | 15.70 | 15.35 | 15.44 | 15.36 | qfq | 3,231,017 | 49,905,397 | -0.64% |
| 2026-03-10 | 15.28 | 15.77 | 15.18 | 15.54 | 15.45 | qfq | 3,933,076 | 60,877,560 | 2.51% |
| 2026-03-09 | 15.05 | 15.39 | 15.03 | 15.16 | 15.08 | qfq | 3,901,900 | 59,153,819 | -1.04% |
| 2026-03-06 | 15.01 | 15.38 | 14.89 | 15.32 | 15.24 | qfq | 3,515,990 | 53,319,102 | 2.20% |
| 2026-03-05 | 15.05 | 15.14 | 14.89 | 14.99 | 14.91 | qfq | 3,622,880 | 54,388,817 | 1.15% |
| 2026-03-04 | 14.77 | 14.98 | 14.66 | 14.82 | 14.74 | qfq | 3,644,322 | 53,984,924 | -0.60% |
| 2026-03-03 | 15.65 | 15.69 | 14.86 | 14.91 | 14.83 | qfq | 5,951,276 | 90,484,332 | -4.36% |
| 2026-03-02 | 15.65 | 15.80 | 15.33 | 15.59 | 15.50 | qfq | 6,124,700 | 95,217,138 | -1.52% |
| 2026-02-27 | 15.95 | 15.96 | 15.71 | 15.83 | 15.74 | qfq | 3,913,600 | 61,717,170 | -0.25% |
| 2026-02-26 | 15.79 | 16.07 | 15.73 | 15.87 | 15.78 | qfq | 4,972,558 | 79,067,071 | 1.21% |
| 2026-02-25 | 15.81 | 15.81 | 15.61 | 15.68 | 15.59 | qfq | 3,792,100 | 59,495,399 | -0.25% |
| 2026-02-24 | 15.62 | 15.82 | 15.50 | 15.72 | 15.63 | qfq | 4,758,640 | 74,790,105 | 1.88% |
| 2026-02-13 | 15.37 | 15.58 | 15.36 | 15.43 | 15.35 | qfq | 2,621,640 | 40,586,915 | -0.06% |
| 2026-02-12 | 15.77 | 15.77 | 15.38 | 15.44 | 15.36 | qfq | 4,899,201 | 75,843,134 | -1.59% |
| 2026-02-11 | 15.75 | 15.92 | 15.57 | 15.69 | 15.60 | qfq | 3,375,800 | 53,193,966 | 0.26% |
| 2026-02-10 | 15.68 | 15.90 | 15.63 | 15.65 | 15.56 | qfq | 4,712,600 | 74,183,330 | 0.00% |
| 2026-02-09 | 15.61 | 15.65 | 15.45 | 15.65 | 15.56 | qfq | 3,523,100 | 54,853,458 | 1.16% |
| 2026-02-06 | 15.56 | 15.63 | 15.38 | 15.47 | 15.39 | qfq | 3,737,601 | 58,022,617 | -0.45% |
| 2026-02-05 | 15.66 | 15.69 | 15.49 | 15.54 | 15.45 | qfq | 2,761,701 | 43,007,305 | -0.83% |
| 2026-02-04 | 15.50 | 15.81 | 15.41 | 15.67 | 15.58 | qfq | 4,099,399 | 64,133,004 | 1.29% |
| 2026-02-03 | 15.65 | 15.65 | 15.24 | 15.47 | 15.39 | qfq | 3,963,400 | 61,022,936 | 0.52% |
| 2026-02-02 | 15.69 | 15.75 | 15.36 | 15.39 | 15.31 | qfq | 5,131,102 | 79,977,443 | -2.96% |
| 2026-01-30 | 15.95 | 15.98 | 15.60 | 15.86 | 15.77 | qfq | 4,141,500 | 65,452,991 | -0.56% |
| 2026-01-29 | 16.06 | 16.13 | 15.79 | 15.95 | 15.86 | qfq | 7,441,300 | 118,663,477 | -0.81% |
| 2026-01-28 | 16.32 | 16.33 | 15.89 | 16.08 | 15.99 | qfq | 8,089,100 | 130,406,770 | -0.92% |
| 2026-01-27 | 16.51 | 16.61 | 15.92 | 16.23 | 16.14 | qfq | 8,212,700 | 132,882,994 | -2.23% |
| 2026-01-26 | 16.93 | 16.99 | 16.36 | 16.60 | 16.51 | qfq | 8,920,045 | 148,569,238 | -1.95% |
| 2026-01-23 | 16.70 | 17.10 | 16.57 | 16.93 | 16.84 | qfq | 7,679,108 | 129,841,389 | 1.50% |
| 2026-01-22 | 16.70 | 16.85 | 16.52 | 16.68 | 16.59 | qfq | 5,416,470 | 90,289,725 | 0.24% |
| 2026-01-21 | 16.70 | 16.77 | 16.45 | 16.64 | 16.55 | qfq | 5,744,660 | 95,600,206 | -0.83% |
| 2026-01-20 | 17.25 | 17.25 | 16.60 | 16.78 | 16.69 | qfq | 8,880,000 | 149,846,227 | -2.72% |
| 2026-01-19 | 16.63 | 17.36 | 16.63 | 17.25 | 17.16 | qfq | 13,844,428 | 237,549,618 | 3.67% |
| 2026-01-16 | 16.59 | 16.72 | 16.45 | 16.64 | 16.55 | qfq | 6,504,018 | 107,930,837 | 0.24% |
| 2026-01-15 | 16.94 | 16.95 | 16.48 | 16.60 | 16.51 | qfq | 8,028,702 | 133,482,882 | -2.06% |
| 2026-01-14 | 16.75 | 17.30 | 16.71 | 16.95 | 16.86 | qfq | 12,857,261 | 219,179,262 | 1.13% |
| 2026-01-13 | 17.65 | 17.65 | 16.68 | 16.76 | 16.67 | qfq | 14,279,290 | 242,688,268 | -3.73% |
| 2026-01-12 | 17.40 | 17.67 | 17.13 | 17.41 | 17.31 | qfq | 16,898,117 | 293,890,088 | 0.06% |
| 2026-01-09 | 17.18 | 17.47 | 16.78 | 17.40 | 17.30 | qfq | 19,341,672 | 330,226,424 | 1.28% |
| 2026-01-08 | 16.74 | 17.77 | 16.63 | 17.18 | 17.09 | qfq | 19,317,406 | 330,973,953 | 2.57% |
| 2026-01-07 | 16.71 | 17.28 | 16.55 | 16.75 | 16.66 | qfq | 17,725,197 | 300,719,855 | 0.30% |
| 2026-01-06 | 16.40 | 16.77 | 16.38 | 16.70 | 16.61 | qfq | 18,661,386 | 309,941,613 | 1.83% |
| 2026-01-05 | 16.57 | 16.57 | 16.15 | 16.40 | 16.31 | qfq | 22,564,968 | 368,280,219 | 0.12% |
| 2025-12-31 | 14.99 | 16.38 | 14.96 | 16.38 | 16.29 | qfq | 21,468,334 | 339,476,337 | 10.01% |
| 2025-12-30 | 15.24 | 15.24 | 14.82 | 14.89 | 14.81 | qfq | 4,925,500 | 73,490,355 | -1.52% |
| 2025-12-29 | 15.23 | 15.24 | 15.03 | 15.12 | 15.04 | qfq | 3,339,255 | 50,438,493 | -0.66% |
| 2025-12-26 | 15.37 | 15.47 | 15.12 | 15.22 | 15.14 | qfq | 4,015,900 | 61,319,411 | -1.36% |
| 2025-12-25 | 15.15 | 15.60 | 15.12 | 15.43 | 15.35 | qfq | 6,157,500 | 94,934,937 | 1.85% |
| 2025-12-24 | 15.17 | 15.20 | 14.98 | 15.15 | 15.07 | qfq | 5,985,500 | 90,184,824 | 0.20% |
| 2025-12-23 | 15.30 | 15.30 | 15.01 | 15.12 | 15.04 | qfq | 2,825,605 | 42,793,978 | -1.37% |
| 2025-12-22 | 15.61 | 15.61 | 15.27 | 15.33 | 15.25 | qfq | 4,018,501 | 61,742,232 | -1.29% |
| 2025-12-19 | 15.41 | 15.68 | 15.27 | 15.53 | 15.44 | qfq | 5,511,479 | 85,598,708 | 1.44% |
| 2025-12-18 | 15.03 | 15.43 | 14.90 | 15.31 | 15.23 | qfq | 4,305,821 | 65,897,063 | 1.86% |
| 2025-12-17 | 14.86 | 15.05 | 14.61 | 15.03 | 14.95 | qfq | 3,244,000 | 48,119,622 | 1.49% |
| 2025-12-16 | 15.06 | 15.06 | 14.75 | 14.81 | 14.73 | qfq | 2,442,200 | 36,291,461 | -1.27% |
| 2025-12-15 | 14.87 | 15.10 | 14.80 | 15.00 | 14.92 | qfq | 3,307,900 | 49,593,271 | 0.47% |
| 2025-12-12 | 14.91 | 15.02 | 14.68 | 14.93 | 14.85 | qfq | 4,385,100 | 65,150,643 | 0.13% |
| 2025-12-11 | 15.39 | 15.40 | 14.88 | 14.91 | 14.83 | qfq | 4,545,400 | 68,197,367 | -2.74% |
| 2025-12-10 | 15.23 | 15.38 | 15.12 | 15.33 | 15.25 | qfq | 2,350,300 | 35,898,228 | 0.66% |
| 2025-12-09 | 15.25 | 15.49 | 15.19 | 15.23 | 15.15 | qfq | 3,134,700 | 48,102,113 | -0.13% |
| 2025-12-08 | 15.08 | 15.29 | 15.07 | 15.25 | 15.17 | qfq | 3,089,200 | 46,963,897 | 0.73% |
| 2025-12-05 | 15.07 | 15.22 | 14.94 | 15.14 | 15.06 | qfq | 3,590,297 | 54,207,101 | 0.46% |
| 2025-12-04 | 15.11 | 15.18 | 14.90 | 15.07 | 14.99 | qfq | 2,780,300 | 41,864,672 | -0.20% |
| 2025-12-03 | 15.15 | 15.28 | 15.03 | 15.10 | 15.02 | qfq | 2,399,200 | 36,257,788 | -0.79% |
| 2025-12-02 | 15.50 | 15.50 | 15.14 | 15.22 | 15.14 | qfq | 3,473,500 | 53,062,375 | -1.81% |
| 2025-12-01 | 15.40 | 15.75 | 15.35 | 15.50 | 15.42 | qfq | 3,954,900 | 61,437,106 | 0.98% |
| 2025-11-28 | 15.26 | 15.36 | 15.13 | 15.35 | 15.27 | qfq | 2,356,201 | 35,893,702 | 0.46% |
| 2025-11-27 | 15.18 | 15.40 | 15.12 | 15.28 | 15.20 | qfq | 2,161,400 | 33,073,260 | 0.33% |
| 2025-11-26 | 15.35 | 15.43 | 15.21 | 15.23 | 15.15 | qfq | 2,331,700 | 35,696,216 | -0.33% |
| 2025-11-25 | 15.30 | 15.45 | 15.23 | 15.28 | 15.20 | qfq | 3,110,800 | 47,719,003 | 0.00% |
| 2025-11-24 | 14.96 | 15.41 | 14.80 | 15.28 | 15.20 | qfq | 3,771,893 | 57,276,272 | 2.14% |
| 2025-11-21 | 15.10 | 15.32 | 14.74 | 14.96 | 14.88 | qfq | 5,691,017 | 85,464,996 | -1.77% |
| 2025-11-20 | 15.78 | 15.78 | 15.10 | 15.23 | 15.15 | qfq | 4,905,501 | 75,228,574 | -2.81% |
| 2025-11-19 | 15.88 | 15.95 | 15.53 | 15.67 | 15.58 | qfq | 2,931,750 | 46,014,172 | -1.32% |
| 2025-11-18 | 16.02 | 16.02 | 15.82 | 15.88 | 15.79 | qfq | 1,972,700 | 31,363,058 | -0.50% |
| 2025-11-17 | 15.91 | 16.03 | 15.78 | 15.96 | 15.87 | qfq | 2,604,185 | 41,465,698 | 0.63% |
| 2025-11-14 | 15.81 | 16.16 | 15.72 | 15.86 | 15.77 | qfq | 3,771,785 | 60,292,571 | 0.06% |
| 2025-11-13 | 15.83 | 15.91 | 15.53 | 15.85 | 15.76 | qfq | 5,590,023 | 87,830,641 | 0.32% |
| 2025-11-12 | 15.90 | 16.00 | 15.79 | 15.80 | 15.71 | qfq | 3,319,100 | 52,618,199 | -1.00% |
| 2025-11-11 | 16.10 | 16.10 | 15.86 | 15.96 | 15.87 | qfq | 3,583,965 | 57,241,481 | -0.44% |
| 2025-11-10 | 16.13 | 16.13 | 15.79 | 16.03 | 15.94 | qfq | 3,864,000 | 61,575,849 | -0.12% |
| 2025-11-07 | 16.14 | 16.18 | 15.89 | 16.05 | 15.96 | qfq | 5,091,765 | 81,634,811 | -1.11% |
| 2025-11-06 | 16.28 | 16.35 | 16.10 | 16.23 | 16.14 | qfq | 4,269,800 | 69,281,461 | -0.31% |
| 2025-11-05 | 16.07 | 16.29 | 16.00 | 16.28 | 16.19 | qfq | 2,716,403 | 44,025,023 | 0.12% |
| 2025-11-04 | 16.34 | 16.37 | 16.12 | 16.26 | 16.17 | qfq | 3,261,680 | 52,926,621 | -0.49% |
| 2025-11-03 | 16.48 | 16.48 | 16.18 | 16.34 | 16.25 | qfq | 4,536,800 | 73,897,979 | 0.00% |
| 2025-10-31 | 16.37 | 16.41 | 16.21 | 16.34 | 16.25 | qfq | 3,363,781 | 54,925,651 | 0.62% |
| 2025-10-30 | 16.49 | 16.49 | 16.16 | 16.24 | 16.15 | qfq | 5,026,801 | 81,848,497 | -1.40% |
| 2025-10-29 | 16.37 | 16.48 | 16.25 | 16.47 | 16.38 | qfq | 3,958,300 | 64,866,926 | 0.43% |
| 2025-10-28 | 16.75 | 16.75 | 16.23 | 16.40 | 16.31 | qfq | 8,097,800 | 133,010,842 | -2.03% |
| 2025-10-27 | 16.65 | 17.00 | 16.52 | 16.74 | 16.65 | qfq | 6,353,100 | 106,421,759 | 0.24% |
| 2025-10-24 | 16.87 | 16.91 | 16.65 | 16.70 | 16.61 | qfq | 6,204,665 | 103,925,670 | -0.60% |
| 2025-10-23 | 17.10 | 17.10 | 16.65 | 16.80 | 16.71 | qfq | 7,728,000 | 129,772,701 | -1.47% |
| 2025-10-22 | 17.62 | 17.62 | 16.85 | 17.05 | 16.96 | qfq | 17,868,784 | 304,668,847 | -3.84% |
| 2025-10-21 | 16.51 | 18.11 | 16.42 | 17.73 | 17.63 | qfq | 25,156,964 | 439,357,390 | 7.72% |
| 2025-10-20 | 16.32 | 16.62 | 16.20 | 16.46 | 16.37 | qfq | 4,077,600 | 67,152,914 | 1.54% |
| 2025-10-17 | 16.74 | 16.74 | 16.08 | 16.21 | 16.12 | qfq | 4,345,645 | 70,931,518 | -2.35% |
| 2025-10-16 | 16.76 | 16.97 | 16.52 | 16.60 | 16.51 | qfq | 5,614,020 | 94,173,043 | -0.78% |
| 2025-10-15 | 16.53 | 16.98 | 16.30 | 16.73 | 16.64 | qfq | 6,364,200 | 106,143,403 | 1.76% |
| 2025-10-14 | 16.69 | 16.74 | 16.31 | 16.44 | 16.35 | qfq | 5,583,083 | 92,436,678 | -0.36% |
| 2025-10-13 | 16.00 | 16.55 | 15.57 | 16.50 | 16.41 | qfq | 5,304,040 | 85,550,137 | 0.30% |
| 2025-10-10 | 16.32 | 16.68 | 16.28 | 16.45 | 16.36 | qfq | 4,087,100 | 67,410,078 | 0.30% |
| 2025-10-09 | 16.45 | 16.45 | 16.18 | 16.40 | 16.31 | qfq | 4,311,700 | 70,422,966 | 0.49% |
| 2025-09-30 | 16.44 | 16.49 | 16.20 | 16.32 | 16.23 | qfq | 3,466,200 | 56,731,190 | 0.31% |
| 2025-09-29 | 16.40 | 16.42 | 16.09 | 16.27 | 16.18 | qfq | 4,018,105 | 65,279,490 | -0.91% |
| 2025-09-26 | 16.45 | 16.56 | 16.25 | 16.42 | 16.33 | qfq | 3,759,300 | 61,638,359 | -0.85% |
| 2025-09-25 | 16.42 | 16.88 | 16.33 | 16.56 | 16.47 | qfq | 6,670,190 | 110,868,091 | 0.30% |
| 2025-09-24 | 16.68 | 16.68 | 16.32 | 16.51 | 16.42 | qfq | 4,757,700 | 78,296,310 | -0.12% |
| 2025-09-23 | 16.63 | 16.72 | 16.04 | 16.53 | 16.44 | qfq | 6,214,333 | 101,521,851 | -0.60% |
| 2025-09-22 | 17.18 | 17.18 | 16.47 | 16.63 | 16.54 | qfq | 7,051,600 | 117,525,312 | -2.41% |
| 2025-09-19 | 17.41 | 17.41 | 16.90 | 17.04 | 16.95 | qfq | 5,002,000 | 85,427,292 | -1.79% |
| 2025-09-18 | 17.83 | 17.94 | 17.08 | 17.35 | 17.25 | qfq | 9,427,500 | 165,765,578 | -2.58% |
| 2025-09-17 | 17.73 | 18.00 | 17.50 | 17.81 | 17.71 | qfq | 8,426,075 | 149,694,626 | -0.39% |
| 2025-09-16 | 17.04 | 17.98 | 16.86 | 17.88 | 17.78 | qfq | 17,549,484 | 308,703,925 | 5.49% |
| 2025-09-15 | 17.01 | 17.07 | 16.80 | 16.95 | 16.86 | qfq | 5,285,200 | 89,478,085 | -0.76% |
| 2025-09-12 | 17.10 | 17.13 | 16.81 | 17.08 | 16.99 | qfq | 7,620,782 | 129,426,650 | 0.29% |
| 2025-09-11 | 17.12 | 17.12 | 16.78 | 17.03 | 16.94 | qfq | 6,846,800 | 115,934,105 | 0.18% |
| 2025-09-10 | 17.04 | 17.15 | 16.81 | 17.00 | 16.91 | qfq | 5,896,298 | 100,243,270 | -0.47% |
| 2025-09-09 | 16.82 | 17.39 | 16.70 | 17.08 | 16.99 | qfq | 12,005,726 | 205,696,490 | 1.55% |
| 2025-09-08 | 16.71 | 16.84 | 16.56 | 16.82 | 16.73 | qfq | 7,258,703 | 121,202,518 | 0.66% |
| 2025-09-05 | 16.28 | 16.82 | 16.08 | 16.71 | 16.62 | qfq | 8,346,372 | 137,605,927 | 3.08% |
| 2025-09-04 | 16.98 | 16.98 | 16.01 | 16.21 | 16.12 | qfq | 10,174,900 | 167,989,758 | -4.20% |
| 2025-09-03 | 17.86 | 17.86 | 16.87 | 16.92 | 16.83 | qfq | 13,644,675 | 236,540,227 | -6.62% |
| 2025-09-02 | 17.71 | 18.38 | 16.80 | 18.12 | 18.02 | qfq | 23,656,620 | 413,013,692 | 3.31% |
| 2025-09-01 | 17.61 | 17.92 | 17.42 | 17.54 | 17.44 | qfq | 9,905,589 | 174,692,005 | 0.40% |
| 2025-08-29 | 17.54 | 17.80 | 17.18 | 17.47 | 17.37 | qfq | 11,076,790 | 193,098,444 | -0.63% |
| 2025-08-28 | 18.00 | 18.35 | 16.84 | 17.58 | 17.48 | qfq | 22,938,263 | 401,551,835 | -3.93% |
| 2025-08-27 | 19.20 | 19.20 | 18.30 | 18.30 | 18.20 | qfq | 13,483,717 | 254,642,892 | -4.14% |
| 2025-08-26 | 19.30 | 19.40 | 19.01 | 19.09 | 18.99 | qfq | 16,409,670 | 314,659,192 | -1.90% |
| 2025-08-25 | 18.69 | 19.66 | 18.58 | 19.46 | 19.35 | qfq | 29,220,319 | 558,506,200 | 3.40% |
| 2025-08-22 | 18.98 | 18.99 | 18.45 | 18.82 | 18.72 | qfq | 17,294,205 | 323,331,321 | -0.79% |
| 2025-08-21 | 19.15 | 19.24 | 18.50 | 18.97 | 18.87 | qfq | 18,156,650 | 341,858,355 | -0.78% |
| 2025-08-20 | 18.95 | 19.25 | 18.80 | 19.12 | 19.02 | qfq | 16,102,125 | 307,350,300 | 0.68% |
| 2025-08-19 | 19.74 | 19.74 | 18.95 | 18.99 | 18.89 | qfq | 25,959,750 | 496,887,809 | -3.75% |
| 2025-08-18 | 19.67 | 19.87 | 18.76 | 19.73 | 19.62 | qfq | 36,201,179 | 699,521,834 | -1.30% |
| 2025-08-15 | 19.50 | 20.11 | 19.07 | 19.99 | 19.88 | qfq | 33,275,388 | 653,388,769 | 1.83% |
| 2025-08-14 | 21.29 | 21.50 | 19.56 | 19.63 | 19.52 | qfq | 50,088,103 | 1,015,723,786 | -9.66% |
| 2025-08-13 | 21.99 | 23.07 | 20.50 | 21.73 | 21.61 | qfq | 68,524,461 | 1,487,931,335 | 1.35% |
| 2025-08-12 | 20.01 | 21.44 | 19.50 | 21.44 | 21.32 | qfq | 56,265,119 | 1,139,731,870 | 10.01% |
| 2025-08-11 | 17.38 | 19.49 | 17.38 | 19.49 | 19.38 | qfq | 14,424,986 | 274,870,187 | 9.99% |
| 2025-08-08 | 19.45 | 19.65 | 17.51 | 17.72 | 17.62 | qfq | 55,482,814 | 1,017,782,583 | -6.09% |
| 2025-08-07 | 17.15 | 18.87 | 17.14 | 18.87 | 18.77 | qfq | 41,870,448 | 763,652,540 | 10.03% |
| 2025-08-06 | 16.80 | 17.56 | 16.79 | 17.15 | 17.06 | qfq | 26,017,999 | 447,638,204 | 1.12% |
| 2025-08-05 | 17.87 | 17.95 | 16.90 | 16.96 | 16.87 | qfq | 30,734,289 | 529,344,521 | -4.02% |
| 2025-08-04 | 16.76 | 18.00 | 16.34 | 17.67 | 17.57 | qfq | 31,566,799 | 542,062,621 | 7.42% |
| 2025-08-01 | 16.59 | 16.85 | 16.18 | 16.45 | 16.36 | qfq | 14,094,400 | 231,587,443 | -0.90% |
| 2025-07-31 | 16.90 | 17.09 | 16.51 | 16.60 | 16.51 | qfq | 14,395,510 | 241,102,421 | -1.78% |
| 2025-07-30 | 17.86 | 17.99 | 16.68 | 16.90 | 16.81 | qfq | 19,665,047 | 337,897,841 | -5.48% |
| 2025-07-29 | 17.10 | 17.93 | 16.81 | 17.88 | 17.78 | qfq | 21,114,364 | 366,804,246 | 2.64% |
| 2025-07-28 | 17.60 | 18.78 | 17.17 | 17.42 | 17.32 | qfq | 30,777,861 | 553,800,377 | -0.11% |
| 2025-07-25 | 17.48 | 17.64 | 17.22 | 17.44 | 17.34 | qfq | 10,169,117 | 177,177,956 | -0.23% |
| 2025-07-24 | 17.28 | 17.67 | 17.01 | 17.48 | 17.38 | qfq | 15,691,999 | 272,154,759 | 0.63% |
| 2025-07-23 | 17.22 | 17.71 | 17.06 | 17.37 | 17.27 | qfq | 21,986,656 | 380,835,168 | -2.14% |
| 2025-07-22 | 18.00 | 19.16 | 17.55 | 17.75 | 17.65 | qfq | 35,081,784 | 640,517,701 | -4.11% |
| 2025-07-21 | 17.72 | 18.88 | 17.26 | 18.51 | 18.41 | qfq | 43,045,332 | 786,863,605 | 7.87% |
| 2025-07-18 | 17.50 | 17.76 | 16.95 | 17.16 | 17.07 | qfq | 25,856,497 | 445,364,660 | -2.56% |
| 2025-07-17 | 16.41 | 17.86 | 16.26 | 17.61 | 17.51 | qfq | 39,211,032 | 673,308,159 | 7.31% |
| 2025-07-16 | 16.29 | 16.72 | 15.93 | 16.41 | 16.32 | qfq | 20,212,573 | 329,287,377 | -0.24% |
| 2025-07-15 | 16.66 | 17.50 | 16.17 | 16.45 | 16.36 | qfq | 27,577,150 | 458,776,433 | -0.06% |
| 2025-07-14 | 16.40 | 16.75 | 16.25 | 16.46 | 16.37 | qfq | 20,378,080 | 335,069,956 | 0.06% |
| 2025-07-11 | 16.25 | 16.75 | 16.07 | 16.45 | 16.36 | qfq | 26,052,214 | 424,707,561 | -0.18% |
| 2025-07-10 | 17.18 | 17.34 | 16.08 | 16.48 | 16.39 | qfq | 41,481,201 | 684,864,874 | -5.29% |
| 2025-07-09 | 16.94 | 18.45 | 16.55 | 17.40 | 17.30 | qfq | 64,121,939 | 1,135,253,196 | 3.76% |
| 2025-07-08 | 17.38 | 17.39 | 16.48 | 16.77 | 16.68 | qfq | 28,745,465 | 481,605,732 | -2.27% |
| 2025-07-07 | 17.10 | 17.81 | 16.82 | 17.16 | 17.07 | qfq | 36,648,655 | 632,357,508 | -1.83% |
| 2025-07-04 | 18.52 | 18.94 | 16.92 | 17.48 | 17.38 | qfq | 61,529,795 | 1,086,097,853 | -7.02% |
| 2025-07-03 | 17.70 | 18.99 | 17.30 | 18.80 | 18.70 | qfq | 69,440,730 | 1,260,458,209 | 3.52% |
| 2025-07-02 | 16.28 | 18.16 | 16.10 | 18.16 | 18.06 | qfq | 87,000,161 | 1,548,791,482 | 9.99% |
| 2025-07-01 | 17.40 | 17.40 | 16.11 | 16.51 | 16.42 | qfq | 85,202,609 | 1,451,644,273 | 4.36% |
| 2025-06-30 | 15.82 | 15.82 | 15.82 | 15.82 | 15.73 | qfq | 8,455,915 | 133,772,575 | 10.01% |
| 2025-06-27 | 13.10 | 14.38 | 12.71 | 14.38 | 14.30 | qfq | 52,496,711 | 730,161,383 | 10.02% |
| 2025-06-26 | 11.83 | 13.07 | 11.79 | 13.07 | 13.00 | qfq | 26,271,000 | 328,360,655 | 10.02% |
| 2025-06-25 | 11.61 | 12.06 | 11.58 | 11.88 | 11.81 | qfq | 19,345,790 | 229,377,517 | 3.04% |
| 2025-06-24 | 11.56 | 11.72 | 11.48 | 11.53 | 11.47 | qfq | 13,144,460 | 152,061,416 | 0.17% |
| 2025-06-23 | 11.23 | 11.59 | 11.12 | 11.51 | 11.45 | qfq | 12,789,446 | 145,941,914 | 2.31% |
| 2025-06-20 | 11.50 | 11.56 | 11.22 | 11.25 | 11.19 | qfq | 7,057,300 | 80,021,020 | -1.83% |
| 2025-06-19 | 11.65 | 11.74 | 11.42 | 11.46 | 11.40 | qfq | 7,579,261 | 87,627,094 | -2.47% |
| 2025-06-18 | 11.70 | 11.78 | 11.48 | 11.75 | 11.69 | qfq | 10,872,171 | 126,594,277 | -0.09% |
| 2025-06-17 | 11.90 | 11.93 | 11.58 | 11.76 | 11.70 | qfq | 12,976,900 | 151,669,434 | -1.09% |
| 2025-06-16 | 11.97 | 11.98 | 11.83 | 11.89 | 11.82 | qfq | 8,129,000 | 96,677,577 | 0.00% |
| 2025-06-13 | 12.30 | 12.43 | 11.80 | 11.89 | 11.82 | qfq | 14,432,367 | 173,564,722 | -3.41% |
| 2025-06-12 | 12.41 | 12.49 | 12.23 | 12.31 | 12.24 | qfq | 9,572,500 | 117,963,684 | -0.65% |
| 2025-06-11 | 12.53 | 12.56 | 12.33 | 12.39 | 12.32 | qfq | 11,808,701 | 146,580,884 | -0.48% |
| 2025-06-10 | 13.25 | 13.25 | 11.98 | 12.45 | 12.38 | qfq | 29,633,628 | 368,260,468 | -5.03% |
| 2025-06-09 | 12.92 | 13.28 | 12.71 | 13.11 | 13.04 | qfq | 16,196,660 | 211,247,530 | 1.31% |
| 2025-06-06 | 13.32 | 13.32 | 12.51 | 12.94 | 12.87 | qfq | 29,075,109 | 372,972,559 | -2.85% |
| 2025-06-05 | 13.93 | 13.93 | 13.32 | 13.32 | 13.25 | qfq | 8,814,000 | 117,894,776 | -10.00% |
| 2025-06-04 | 14.72 | 14.83 | 14.38 | 14.80 | 14.72 | qfq | 11,745,288 | 171,800,277 | 0.61% |
| 2025-06-03 | 14.17 | 14.95 | 14.00 | 14.71 | 14.63 | qfq | 15,109,063 | 219,014,181 | 3.59% |
| 2025-05-30 | 14.37 | 14.47 | 13.88 | 14.20 | 14.12 | qfq | 14,867,780 | 209,856,023 | -1.25% |
| 2025-05-29 | 14.30 | 14.45 | 13.85 | 14.38 | 14.30 | qfq | 23,325,617 | 331,026,450 | 0.28% |
| 2025-05-28 | 13.78 | 14.48 | 13.77 | 14.34 | 14.26 | qfq | 28,402,922 | 401,032,208 | 1.20% |
| 2025-05-27 | 13.75 | 14.54 | 13.40 | 14.17 | 13.69 | qfq | 38,564,510 | 538,500,206 | 3.81% |
| 2025-05-26 | 12.68 | 13.79 | 12.68 | 13.65 | 13.19 | qfq | 41,805,951 | 565,442,802 | 8.85% |
| 2025-05-23 | 13.12 | 13.12 | 12.43 | 12.54 | 12.12 | qfq | 18,933,757 | 240,760,834 | -4.49% |
| 2025-05-22 | 13.03 | 13.41 | 12.81 | 13.13 | 12.69 | qfq | 17,958,177 | 236,777,899 | 1.55% |
| 2025-05-21 | 13.13 | 13.18 | 12.62 | 12.93 | 12.50 | qfq | 14,497,185 | 187,155,177 | -0.92% |
| 2025-05-20 | 12.83 | 13.44 | 12.65 | 13.05 | 12.61 | qfq | 24,423,332 | 318,379,826 | 2.27% |
| 2025-05-19 | 12.86 | 13.05 | 12.56 | 12.76 | 12.33 | qfq | 32,432,763 | 414,451,552 | 5.63% |
| 2025-05-16 | 11.21 | 12.37 | 11.15 | 12.08 | 11.67 | qfq | 33,387,174 | 394,683,681 | 7.38% |
| 2025-05-15 | 11.53 | 11.64 | 11.18 | 11.25 | 10.87 | qfq | 20,487,326 | 231,010,315 | -3.35% |
| 2025-05-14 | 11.52 | 12.07 | 11.52 | 11.64 | 11.25 | qfq | 25,651,224 | 299,515,262 | 0.09% |
| 2025-05-13 | 11.90 | 12.10 | 11.42 | 11.63 | 11.24 | qfq | 42,096,280 | 493,464,005 | -4.20% |
| 2025-05-12 | 12.06 | 12.78 | 11.88 | 12.14 | 11.73 | qfq | 64,516,718 | 801,107,821 | 4.48% |
| 2025-05-09 | 11.53 | 11.62 | 11.08 | 11.62 | 11.23 | qfq | 22,443,568 | 259,447,603 | 10.04% |
| 2025-05-08 | 10.35 | 10.57 | 10.31 | 10.56 | 10.21 | qfq | 4,536,371 | 47,455,759 | 1.44% |
| 2025-05-07 | 10.43 | 10.54 | 10.31 | 10.41 | 10.06 | qfq | 5,596,880 | 58,256,755 | 1.07% |
| 2025-05-06 | 10.22 | 10.30 | 10.18 | 10.30 | 9.95 | qfq | 4,520,801 | 46,281,309 | 0.88% |
| 2025-04-30 | 10.27 | 10.37 | 10.17 | 10.21 | 9.87 | qfq | 4,638,100 | 47,535,113 | -0.97% |
| 2025-04-29 | 10.19 | 10.35 | 10.08 | 10.31 | 9.96 | qfq | 3,421,790 | 35,209,291 | 1.38% |
| 2025-04-28 | 10.30 | 10.38 | 10.12 | 10.17 | 9.83 | qfq | 3,963,300 | 40,485,107 | -1.26% |
| 2025-04-25 | 10.28 | 10.35 | 10.15 | 10.30 | 9.95 | qfq | 4,402,100 | 45,239,510 | 0.00% |
| 2025-04-24 | 10.30 | 10.47 | 10.26 | 10.30 | 9.95 | qfq | 4,843,400 | 50,217,255 | -0.68% |
| 2025-04-23 | 10.39 | 10.44 | 10.32 | 10.37 | 10.02 | qfq | 3,540,100 | 36,752,368 | 0.29% |
| 2025-04-22 | 10.23 | 10.34 | 10.20 | 10.34 | 9.99 | qfq | 3,295,000 | 33,818,320 | 0.78% |
| 2025-04-21 | 10.16 | 10.26 | 10.08 | 10.26 | 9.92 | qfq | 3,699,700 | 37,694,373 | 0.98% |
| 2025-04-18 | 10.29 | 10.37 | 10.13 | 10.16 | 9.82 | qfq | 4,979,768 | 50,843,122 | -2.12% |
| 2025-04-17 | 10.31 | 10.48 | 10.28 | 10.38 | 10.03 | qfq | 5,307,800 | 55,212,425 | 0.39% |
| 2025-04-16 | 10.39 | 10.43 | 10.13 | 10.34 | 9.99 | qfq | 4,075,200 | 41,879,522 | -0.48% |
| 2025-04-15 | 10.22 | 10.39 | 10.19 | 10.39 | 10.04 | qfq | 4,328,340 | 44,666,017 | 1.27% |
| 2025-04-14 | 10.15 | 10.34 | 10.13 | 10.26 | 9.92 | qfq | 4,351,934 | 44,632,938 | 1.89% |
| 2025-04-11 | 10.00 | 10.18 | 9.96 | 10.07 | 9.73 | qfq | 4,678,600 | 47,150,499 | 0.80% |
| 2025-04-10 | 9.85 | 10.21 | 9.85 | 9.99 | 9.65 | qfq | 9,049,200 | 90,837,655 | 2.36% |
| 2025-04-09 | 9.43 | 9.84 | 8.99 | 9.76 | 9.43 | qfq | 8,541,034 | 80,655,973 | 2.52% |
| 2025-04-08 | 9.87 | 9.94 | 9.34 | 9.52 | 9.20 | qfq | 10,325,480 | 98,937,481 | -3.64% |
| 2025-04-07 | 10.38 | 10.58 | 9.88 | 9.88 | 9.55 | qfq | 7,650,900 | 76,742,736 | -10.02% |
| 2025-04-03 | 10.96 | 11.05 | 10.88 | 10.98 | 10.61 | qfq | 3,884,000 | 42,586,133 | -0.81% |
| 2025-04-02 | 11.00 | 11.15 | 10.94 | 11.07 | 10.70 | qfq | 3,574,200 | 39,491,335 | 0.36% |
| 2025-04-01 | 10.95 | 11.18 | 10.95 | 11.03 | 10.66 | qfq | 4,121,900 | 45,666,840 | 0.64% |
| 2025-03-31 | 11.00 | 11.10 | 10.83 | 10.96 | 10.59 | qfq | 5,817,400 | 63,683,425 | -0.81% |
| 2025-03-28 | 11.15 | 11.18 | 11.00 | 11.05 | 10.68 | qfq | 4,415,900 | 48,876,640 | -0.99% |
| 2025-03-27 | 11.30 | 11.30 | 11.04 | 11.16 | 10.79 | qfq | 5,453,400 | 60,776,237 | -1.15% |
| 2025-03-26 | 11.23 | 11.33 | 11.14 | 11.29 | 10.91 | qfq | 6,327,600 | 71,165,392 | 0.44% |
| 2025-03-25 | 11.09 | 11.37 | 11.00 | 11.24 | 10.86 | qfq | 6,701,180 | 75,161,498 | 1.35% |
| 2025-03-24 | 11.15 | 11.39 | 10.89 | 11.09 | 10.72 | qfq | 8,188,600 | 91,077,279 | -0.27% |
| 2025-03-21 | 11.46 | 11.47 | 11.06 | 11.12 | 10.75 | qfq | 7,513,643 | 84,281,603 | -2.20% |
| 2025-03-20 | 11.34 | 11.49 | 11.28 | 11.37 | 10.99 | qfq | 9,112,460 | 103,706,266 | -0.70% |
| 2025-03-19 | 11.10 | 11.59 | 11.09 | 11.45 | 11.07 | qfq | 18,340,143 | 208,923,860 | 3.25% |
| 2025-03-18 | 11.08 | 11.12 | 10.94 | 11.09 | 10.72 | qfq | 9,620,006 | 105,871,633 | -0.18% |
| 2025-03-17 | 11.03 | 11.26 | 11.03 | 11.11 | 10.74 | qfq | 15,392,421 | 171,579,233 | 0.73% |
| 2025-03-14 | 10.93 | 11.08 | 10.83 | 11.03 | 10.66 | qfq | 10,823,601 | 118,405,579 | 0.82% |
| 2025-03-13 | 11.11 | 11.11 | 10.75 | 10.94 | 10.57 | qfq | 6,561,400 | 71,579,638 | -1.53% |
| 2025-03-12 | 11.07 | 11.40 | 11.01 | 11.11 | 10.74 | qfq | 13,028,143 | 144,792,729 | 0.36% |
| 2025-03-11 | 10.92 | 11.07 | 10.85 | 11.07 | 10.70 | qfq | 6,249,180 | 68,457,843 | 0.54% |
| 2025-03-10 | 11.05 | 11.10 | 10.89 | 11.01 | 10.64 | qfq | 5,023,883 | 55,130,565 | 0.18% |
| 2025-03-07 | 10.98 | 11.16 | 10.91 | 10.99 | 10.62 | qfq | 5,740,860 | 63,274,094 | 0.27% |
| 2025-03-06 | 10.92 | 11.09 | 10.83 | 10.96 | 10.59 | qfq | 9,907,410 | 108,731,754 | 0.64% |
| 2025-03-05 | 10.89 | 10.95 | 10.73 | 10.89 | 10.52 | qfq | 5,443,961 | 59,052,023 | 0.00% |
| 2025-03-04 | 10.86 | 10.92 | 10.80 | 10.89 | 10.52 | qfq | 6,941,542 | 75,308,853 | 0.28% |
| 2025-03-03 | 10.98 | 11.07 | 10.75 | 10.86 | 10.50 | qfq | 7,912,138 | 85,995,328 | -0.55% |
| 2025-02-28 | 11.00 | 11.25 | 10.86 | 10.92 | 10.55 | qfq | 13,022,982 | 143,360,263 | -1.89% |
| 2025-02-27 | 10.45 | 11.19 | 10.41 | 11.13 | 10.76 | qfq | 18,859,720 | 205,282,217 | 6.81% |
| 2025-02-26 | 10.30 | 10.49 | 10.30 | 10.42 | 10.07 | qfq | 5,770,294 | 60,095,123 | 0.87% |
| 2025-02-25 | 10.35 | 10.42 | 10.26 | 10.33 | 9.98 | qfq | 4,317,387 | 44,593,768 | -0.58% |
| 2025-02-24 | 10.52 | 10.55 | 10.33 | 10.39 | 10.04 | qfq | 7,188,260 | 74,895,728 | -1.24% |
| 2025-02-21 | 10.46 | 10.67 | 10.38 | 10.52 | 10.17 | qfq | 7,382,924 | 77,521,961 | 0.00% |
| 2025-02-20 | 10.36 | 10.53 | 10.26 | 10.52 | 10.17 | qfq | 6,690,983 | 69,871,583 | 1.84% |
| 2025-02-19 | 10.20 | 10.34 | 10.15 | 10.33 | 9.98 | qfq | 4,280,802 | 43,803,945 | 1.37% |
| 2025-02-18 | 10.38 | 10.43 | 10.13 | 10.19 | 9.85 | qfq | 3,603,540 | 37,133,448 | -1.83% |
| 2025-02-17 | 10.35 | 10.40 | 10.28 | 10.38 | 10.03 | qfq | 4,317,800 | 44,628,324 | 0.58% |
| 2025-02-14 | 10.40 | 10.40 | 10.27 | 10.32 | 9.97 | qfq | 3,407,660 | 35,183,323 | -0.39% |
| 2025-02-13 | 10.43 | 10.49 | 10.33 | 10.36 | 10.01 | qfq | 5,898,800 | 61,422,721 | -1.05% |
| 2025-02-12 | 10.45 | 10.54 | 10.32 | 10.47 | 10.12 | qfq | 5,694,964 | 59,314,480 | -0.19% |
| 2025-02-11 | 10.40 | 10.55 | 10.36 | 10.49 | 10.14 | qfq | 5,676,378 | 59,322,235 | 1.16% |
| 2025-02-10 | 10.23 | 10.42 | 10.16 | 10.37 | 10.02 | qfq | 7,101,360 | 72,974,555 | 1.57% |
| 2025-02-07 | 10.10 | 10.36 | 10.07 | 10.21 | 9.87 | qfq | 7,026,740 | 71,550,519 | 0.89% |
| 2025-02-06 | 9.96 | 10.12 | 9.90 | 10.12 | 9.78 | qfq | 4,827,954 | 48,314,649 | 1.61% |
| 2025-02-05 | 10.09 | 10.09 | 9.87 | 9.96 | 9.63 | qfq | 3,015,934 | 30,057,202 | -0.70% |
| 2025-01-27 | 9.99 | 10.19 | 9.96 | 10.03 | 9.69 | qfq | 2,898,900 | 29,278,182 | 0.70% |
| 2025-01-24 | 9.79 | 9.97 | 9.72 | 9.96 | 9.63 | qfq | 3,134,567 | 30,885,321 | 1.63% |
| 2025-01-23 | 9.84 | 9.92 | 9.77 | 9.80 | 9.47 | qfq | 2,918,424 | 28,783,997 | 0.10% |
| 2025-01-22 | 9.90 | 9.93 | 9.73 | 9.79 | 9.46 | qfq | 2,528,800 | 24,753,977 | -1.41% |
| 2025-01-21 | 10.05 | 10.06 | 9.83 | 9.93 | 9.60 | qfq | 2,475,501 | 24,497,788 | -0.60% |
| 2025-01-20 | 9.99 | 10.05 | 9.87 | 9.99 | 9.65 | qfq | 2,864,199 | 28,600,724 | 1.32% |
| 2025-01-17 | 9.91 | 9.91 | 9.79 | 9.86 | 9.53 | qfq | 3,004,200 | 29,575,775 | -0.50% |
| 2025-01-16 | 9.89 | 10.05 | 9.83 | 9.91 | 9.58 | qfq | 3,047,300 | 30,295,891 | 0.71% |
| 2025-01-15 | 9.75 | 9.91 | 9.72 | 9.84 | 9.51 | qfq | 3,819,500 | 37,478,286 | 0.41% |
| 2025-01-14 | 9.53 | 9.80 | 9.51 | 9.80 | 9.47 | qfq | 4,568,500 | 44,239,549 | 2.94% |
| 2025-01-13 | 9.39 | 9.54 | 9.18 | 9.52 | 9.20 | qfq | 4,345,699 | 40,820,704 | 0.74% |
| 2025-01-10 | 9.68 | 9.72 | 9.43 | 9.45 | 9.13 | qfq | 5,307,600 | 50,747,115 | -2.58% |
| 2025-01-09 | 9.73 | 9.82 | 9.64 | 9.70 | 9.37 | qfq | 4,794,600 | 46,573,277 | -1.02% |
| 2025-01-08 | 9.83 | 9.87 | 9.50 | 9.80 | 9.47 | qfq | 3,663,800 | 35,621,399 | -0.61% |
| 2025-01-07 | 9.75 | 9.87 | 9.65 | 9.86 | 9.53 | qfq | 3,324,624 | 32,448,984 | 1.34% |
| 2025-01-06 | 9.80 | 9.87 | 9.48 | 9.73 | 9.40 | qfq | 4,777,900 | 46,334,414 | -1.02% |
| 2025-01-03 | 10.32 | 10.38 | 9.79 | 9.83 | 9.50 | qfq | 5,175,700 | 51,812,322 | -4.56% |
| 2025-01-02 | 10.37 | 10.60 | 10.19 | 10.30 | 9.95 | qfq | 4,707,700 | 49,057,275 | -0.68% |
| 2024-12-31 | 10.64 | 10.67 | 10.33 | 10.37 | 10.02 | qfq | 4,759,340 | 49,831,779 | -2.17% |
| 2024-12-30 | 10.72 | 10.75 | 10.58 | 10.60 | 10.24 | qfq | 3,427,100 | 36,473,646 | -1.94% |
| 2024-12-27 | 10.77 | 10.88 | 10.65 | 10.81 | 10.45 | qfq | 3,748,200 | 40,487,400 | 1.22% |
| 2024-12-26 | 10.48 | 10.71 | 10.45 | 10.68 | 10.32 | qfq | 3,879,700 | 41,308,989 | 1.71% |
| 2024-12-25 | 10.68 | 10.69 | 10.35 | 10.50 | 10.15 | qfq | 4,982,301 | 52,242,663 | -1.87% |
| 2024-12-24 | 10.55 | 10.74 | 10.43 | 10.70 | 10.34 | qfq | 5,714,200 | 60,447,094 | 1.81% |
| 2024-12-23 | 11.12 | 11.12 | 10.47 | 10.51 | 10.16 | qfq | 7,047,601 | 75,401,402 | -4.71% |
| 2024-12-20 | 10.93 | 11.16 | 10.93 | 11.03 | 10.66 | qfq | 4,130,700 | 45,642,866 | 0.64% |
| 2024-12-19 | 10.99 | 11.03 | 10.79 | 10.96 | 10.59 | qfq | 4,979,000 | 54,306,884 | -0.72% |
| 2024-12-18 | 10.96 | 11.20 | 10.81 | 11.04 | 10.67 | qfq | 5,228,410 | 57,665,569 | 1.10% |
| 2024-12-17 | 11.32 | 11.43 | 10.83 | 10.92 | 10.55 | qfq | 7,263,100 | 79,846,144 | -3.79% |
| 2024-12-16 | 11.54 | 11.69 | 11.25 | 11.35 | 10.97 | qfq | 7,125,000 | 81,502,783 | -1.56% |
| 2024-12-13 | 11.46 | 11.78 | 11.30 | 11.53 | 11.14 | qfq | 9,706,307 | 112,161,910 | 0.70% |
| 2024-12-12 | 11.29 | 11.51 | 11.27 | 11.45 | 11.07 | qfq | 7,465,800 | 85,144,564 | 0.88% |
| 2024-12-11 | 10.95 | 11.40 | 10.92 | 11.35 | 10.97 | qfq | 10,795,312 | 121,409,626 | 3.46% |
| 2024-12-10 | 11.18 | 11.19 | 10.89 | 10.97 | 10.60 | qfq | 8,529,400 | 93,848,982 | 0.09% |
| 2024-12-09 | 11.18 | 11.26 | 10.85 | 10.96 | 10.59 | qfq | 8,964,200 | 99,041,412 | -1.97% |
| 2024-12-06 | 11.12 | 11.28 | 11.02 | 11.18 | 10.80 | qfq | 7,669,900 | 85,351,496 | 0.63% |
| 2024-12-05 | 11.07 | 11.19 | 10.98 | 11.11 | 10.74 | qfq | 6,388,001 | 70,817,803 | 0.09% |
| 2024-12-04 | 10.97 | 11.33 | 10.87 | 11.10 | 10.73 | qfq | 11,571,900 | 128,605,111 | 0.82% |
| 2024-12-03 | 10.88 | 11.04 | 10.82 | 11.01 | 10.64 | qfq | 9,026,101 | 98,868,135 | 1.29% |
| 2024-12-02 | 10.71 | 10.95 | 10.71 | 10.87 | 10.51 | qfq | 8,043,501 | 87,106,323 | 1.59% |
| 2024-11-29 | 10.72 | 10.80 | 10.61 | 10.70 | 10.34 | qfq | 9,193,091 | 98,499,177 | -0.09% |
| 2024-11-28 | 10.45 | 11.18 | 10.43 | 10.71 | 10.35 | qfq | 14,996,701 | 162,823,760 | 2.49% |
| 2024-11-27 | 10.30 | 10.45 | 10.12 | 10.45 | 10.10 | qfq | 4,967,900 | 51,256,118 | 0.97% |
| 2024-11-26 | 10.23 | 10.39 | 10.23 | 10.35 | 10.00 | qfq | 4,666,727 | 48,203,513 | 0.78% |
| 2024-11-25 | 10.07 | 10.30 | 10.05 | 10.27 | 9.93 | qfq | 4,216,300 | 43,090,847 | 1.68% |
| 2024-11-22 | 10.51 | 10.55 | 10.09 | 10.10 | 9.76 | qfq | 5,169,754 | 53,434,502 | -3.81% |
| 2024-11-21 | 10.41 | 10.55 | 10.39 | 10.50 | 10.15 | qfq | 7,245,700 | 75,801,978 | 0.29% |
| 2024-11-20 | 10.38 | 10.48 | 10.29 | 10.47 | 10.12 | qfq | 4,939,100 | 51,391,315 | 0.96% |
| 2024-11-19 | 10.30 | 10.38 | 10.11 | 10.37 | 10.02 | qfq | 5,286,900 | 54,277,901 | 0.68% |
| 2024-11-18 | 10.42 | 10.61 | 10.19 | 10.30 | 9.95 | qfq | 8,652,218 | 90,226,473 | 0.19% |
| 2024-11-15 | 10.45 | 10.57 | 10.27 | 10.28 | 9.94 | qfq | 5,169,400 | 53,960,929 | -1.44% |
| 2024-11-14 | 10.71 | 10.71 | 10.39 | 10.43 | 10.08 | qfq | 5,404,604 | 56,930,974 | -2.52% |
| 2024-11-13 | 10.53 | 10.73 | 10.47 | 10.70 | 10.34 | qfq | 6,183,400 | 65,728,460 | 0.85% |
| 2024-11-12 | 10.76 | 10.85 | 10.51 | 10.61 | 10.25 | qfq | 9,604,000 | 102,744,033 | -1.58% |
| 2024-11-11 | 10.82 | 10.84 | 10.68 | 10.78 | 10.42 | qfq | 7,492,485 | 80,637,715 | 0.09% |
| 2024-11-08 | 10.88 | 10.93 | 10.63 | 10.77 | 10.41 | qfq | 8,599,422 | 92,773,811 | -1.01% |
| 2024-11-07 | 10.70 | 10.88 | 10.62 | 10.88 | 10.51 | qfq | 10,419,924 | 112,444,151 | 1.21% |
| 2024-11-06 | 10.80 | 10.86 | 10.64 | 10.75 | 10.39 | qfq | 6,841,722 | 73,564,833 | -0.37% |
| 2024-11-05 | 10.60 | 10.90 | 10.53 | 10.79 | 10.43 | qfq | 8,820,200 | 94,420,791 | 1.98% |
| 2024-11-04 | 10.35 | 10.65 | 10.35 | 10.58 | 10.23 | qfq | 5,112,302 | 53,667,122 | 1.63% |
| 2024-11-01 | 10.85 | 10.94 | 10.28 | 10.41 | 10.06 | qfq | 9,888,154 | 103,923,635 | -3.88% |
| 2024-10-31 | 10.33 | 11.25 | 10.30 | 10.83 | 10.47 | qfq | 15,887,621 | 170,764,758 | 4.84% |
| 2024-10-30 | 10.28 | 10.47 | 10.21 | 10.33 | 9.98 | qfq | 5,105,433 | 52,803,604 | -0.10% |
| 2024-10-29 | 10.53 | 10.66 | 10.30 | 10.34 | 9.99 | qfq | 7,466,990 | 78,235,595 | -2.18% |
| 2024-10-28 | 10.44 | 10.60 | 10.33 | 10.57 | 10.22 | qfq | 8,850,422 | 92,552,514 | 1.15% |
| 2024-10-25 | 10.35 | 10.49 | 10.24 | 10.45 | 10.10 | qfq | 8,100,543 | 84,222,382 | 2.55% |
| 2024-10-24 | 9.98 | 10.35 | 9.96 | 10.19 | 9.85 | qfq | 8,367,000 | 85,239,088 | 2.00% |
| 2024-10-23 | 10.09 | 10.15 | 9.98 | 9.99 | 9.65 | qfq | 6,460,800 | 64,885,832 | -1.67% |
| 2024-10-22 | 9.77 | 10.43 | 9.75 | 10.16 | 9.82 | qfq | 13,545,132 | 135,051,453 | 3.89% |
| 2024-10-21 | 9.84 | 9.88 | 9.71 | 9.78 | 9.45 | qfq | 8,227,577 | 80,554,002 | -0.31% |
| 2024-10-18 | 9.57 | 9.94 | 9.50 | 9.81 | 9.48 | qfq | 6,780,439 | 65,845,330 | 2.94% |
| 2024-10-17 | 9.68 | 9.78 | 9.53 | 9.53 | 9.21 | qfq | 3,139,371 | 30,344,475 | -1.24% |
| 2024-10-16 | 9.58 | 9.72 | 9.54 | 9.65 | 9.33 | qfq | 3,289,330 | 31,704,101 | 0.21% |
| 2024-10-15 | 9.82 | 9.85 | 9.59 | 9.63 | 9.31 | qfq | 4,921,300 | 47,909,880 | -2.13% |
| 2024-10-14 | 9.71 | 9.87 | 9.60 | 9.84 | 9.51 | qfq | 5,221,814 | 51,018,723 | 1.34% |
| 2024-10-11 | 10.08 | 10.10 | 9.58 | 9.71 | 9.38 | qfq | 6,851,109 | 67,193,554 | -3.48% |
| 2024-10-10 | 10.00 | 10.23 | 9.81 | 10.06 | 9.72 | qfq | 7,906,570 | 79,607,432 | 1.00% |
| 2024-10-09 | 10.70 | 10.75 | 9.96 | 9.96 | 9.63 | qfq | 9,850,501 | 101,280,000 | -9.04% |
| 2024-10-08 | 11.46 | 11.46 | 10.38 | 10.95 | 10.58 | qfq | 15,658,237 | 170,111,617 | 4.99% |
| 2024-09-30 | 9.97 | 10.57 | 9.77 | 10.43 | 10.08 | qfq | 14,149,140 | 144,066,507 | 7.19% |
| 2024-09-27 | 9.59 | 9.83 | 9.44 | 9.73 | 9.40 | qfq | 8,379,601 | 80,496,605 | 3.51% |
| 2024-09-26 | 9.18 | 9.40 | 9.14 | 9.40 | 9.08 | qfq | 4,549,400 | 42,346,351 | 2.29% |
| 2024-09-25 | 9.20 | 9.36 | 9.12 | 9.19 | 8.88 | qfq | 5,317,800 | 49,157,870 | 0.77% |
| 2024-09-24 | 8.96 | 9.12 | 8.90 | 9.12 | 8.81 | qfq | 4,161,131 | 37,584,008 | 2.13% |
| 2024-09-23 | 8.89 | 8.94 | 8.85 | 8.93 | 8.63 | qfq | 1,456,500 | 12,977,706 | 0.22% |
| 2024-09-20 | 8.96 | 8.98 | 8.84 | 8.91 | 8.61 | qfq | 1,581,800 | 14,083,319 | -0.22% |
| 2024-09-19 | 8.80 | 8.95 | 8.76 | 8.93 | 8.63 | qfq | 2,590,200 | 23,037,477 | 1.82% |
| 2024-09-18 | 8.76 | 8.78 | 8.58 | 8.77 | 8.48 | qfq | 1,756,649 | 15,239,866 | 0.00% |
| 2024-09-13 | 8.80 | 8.83 | 8.71 | 8.77 | 8.48 | qfq | 1,641,403 | 14,395,131 | -0.34% |
| 2024-09-12 | 8.80 | 8.85 | 8.75 | 8.80 | 8.50 | qfq | 1,428,973 | 12,569,497 | -0.11% |
| 2024-09-11 | 8.83 | 8.87 | 8.76 | 8.81 | 8.51 | qfq | 1,460,202 | 12,858,614 | -0.68% |
| 2024-09-10 | 8.88 | 8.89 | 8.69 | 8.87 | 8.57 | qfq | 2,079,100 | 18,309,147 | 0.23% |
| 2024-09-09 | 8.89 | 8.91 | 8.78 | 8.85 | 8.55 | qfq | 1,490,800 | 13,161,231 | -0.56% |
| 2024-09-06 | 9.00 | 9.02 | 8.85 | 8.90 | 8.60 | qfq | 2,359,200 | 21,085,954 | -0.89% |
| 2024-09-05 | 8.95 | 9.02 | 8.90 | 8.98 | 8.68 | qfq | 2,226,040 | 19,940,598 | 0.34% |
| 2024-09-04 | 8.96 | 9.00 | 8.88 | 8.95 | 8.65 | qfq | 2,356,400 | 21,041,770 | -0.89% |
| 2024-09-03 | 8.96 | 9.05 | 8.90 | 9.03 | 8.73 | qfq | 3,122,831 | 27,991,703 | 0.89% |
| 2024-09-02 | 9.09 | 9.13 | 8.92 | 8.95 | 8.65 | qfq | 5,336,508 | 47,989,175 | -2.40% |
| 2024-08-30 | 9.05 | 9.37 | 9.04 | 9.17 | 8.86 | qfq | 8,204,387 | 75,211,672 | 1.78% |
| 2024-08-29 | 8.84 | 9.01 | 8.78 | 9.01 | 8.71 | qfq | 3,534,801 | 31,666,093 | 2.27% |
| 2024-08-28 | 8.72 | 8.87 | 8.70 | 8.81 | 8.51 | qfq | 2,163,802 | 19,034,141 | 1.26% |
| 2024-08-27 | 8.66 | 8.76 | 8.64 | 8.70 | 8.41 | qfq | 2,041,800 | 17,754,593 | -0.68% |
| 2024-08-26 | 8.71 | 8.80 | 8.62 | 8.76 | 8.47 | qfq | 1,867,798 | 16,290,882 | 0.11% |
| 2024-08-23 | 8.60 | 8.88 | 8.55 | 8.75 | 8.46 | qfq | 4,325,700 | 37,543,019 | -0.11% |
| 2024-08-22 | 8.70 | 9.08 | 8.62 | 8.76 | 8.47 | qfq | 5,420,136 | 47,903,070 | 1.04% |
| 2024-08-21 | 8.75 | 8.82 | 8.58 | 8.67 | 8.38 | qfq | 2,293,159 | 19,943,799 | -0.80% |
| 2024-08-20 | 8.91 | 8.91 | 8.66 | 8.74 | 8.45 | qfq | 2,489,447 | 21,807,831 | -1.91% |
| 2024-08-19 | 8.85 | 8.95 | 8.83 | 8.91 | 8.61 | qfq | 1,597,329 | 14,211,175 | 0.22% |
| 2024-08-16 | 8.90 | 9.04 | 8.84 | 8.89 | 8.59 | qfq | 2,557,100 | 22,802,696 | -0.11% |
| 2024-08-15 | 8.89 | 8.97 | 8.80 | 8.90 | 8.60 | qfq | 1,306,300 | 11,645,610 | 0.11% |
| 2024-08-14 | 8.93 | 8.99 | 8.85 | 8.89 | 8.59 | qfq | 1,536,652 | 13,701,789 | -0.56% |
| 2024-08-13 | 8.93 | 8.97 | 8.85 | 8.94 | 8.64 | qfq | 1,060,586 | 9,449,836 | 0.34% |
| 2024-08-12 | 8.95 | 8.97 | 8.86 | 8.91 | 8.61 | qfq | 1,271,307 | 11,332,080 | -0.78% |
| 2024-08-09 | 9.07 | 9.09 | 8.96 | 8.98 | 8.68 | qfq | 1,758,386 | 15,852,073 | -0.66% |
| 2024-08-08 | 8.95 | 9.05 | 8.89 | 9.04 | 8.74 | qfq | 1,624,000 | 14,640,745 | 0.56% |
| 2024-08-07 | 9.04 | 9.04 | 8.93 | 8.99 | 8.69 | qfq | 1,478,297 | 13,285,082 | 0.11% |
| 2024-08-06 | 8.88 | 9.00 | 8.88 | 8.98 | 8.68 | qfq | 1,466,400 | 13,108,491 | 1.58% |
| 2024-08-05 | 8.92 | 9.03 | 8.80 | 8.84 | 8.54 | qfq | 1,659,297 | 14,796,481 | -1.34% |
| 2024-08-02 | 9.01 | 9.08 | 8.91 | 8.96 | 8.66 | qfq | 2,335,244 | 21,008,701 | -0.88% |
| 2024-08-01 | 9.10 | 9.11 | 8.99 | 9.04 | 8.74 | qfq | 2,134,267 | 19,318,221 | -0.66% |
| 2024-07-31 | 8.92 | 9.10 | 8.89 | 9.10 | 8.79 | qfq | 3,032,000 | 27,409,855 | 2.25% |
| 2024-07-30 | 8.77 | 9.02 | 8.74 | 8.90 | 8.60 | qfq | 1,997,100 | 17,714,077 | 1.48% |
| 2024-07-29 | 8.80 | 8.84 | 8.75 | 8.77 | 8.48 | qfq | 889,300 | 7,822,334 | -0.45% |
| 2024-07-26 | 8.64 | 8.81 | 8.64 | 8.81 | 8.51 | qfq | 1,565,200 | 13,709,814 | 1.73% |
| 2024-07-25 | 8.62 | 8.69 | 8.52 | 8.66 | 8.37 | qfq | 1,017,000 | 8,762,870 | 0.58% |
| 2024-07-24 | 8.67 | 8.70 | 8.55 | 8.61 | 8.32 | qfq | 1,558,100 | 13,416,768 | -1.03% |
| 2024-07-23 | 8.77 | 8.82 | 8.68 | 8.70 | 8.41 | qfq | 1,093,400 | 9,546,104 | -1.47% |
| 2024-07-22 | 8.84 | 8.85 | 8.73 | 8.83 | 8.53 | qfq | 1,477,501 | 12,962,829 | 0.00% |
| 2024-07-19 | 8.80 | 8.87 | 8.76 | 8.83 | 8.53 | qfq | 1,247,900 | 11,003,876 | -0.11% |
| 2024-07-18 | 8.82 | 8.85 | 8.68 | 8.84 | 8.54 | qfq | 1,763,900 | 15,457,917 | 0.00% |
| 2024-07-17 | 8.89 | 8.91 | 8.78 | 8.84 | 8.54 | qfq | 1,933,700 | 17,078,021 | -0.79% |
| 2024-07-16 | 8.98 | 8.98 | 8.83 | 8.91 | 8.61 | qfq | 1,612,400 | 14,351,185 | -0.78% |
| 2024-07-15 | 9.03 | 9.03 | 8.90 | 8.98 | 8.68 | qfq | 1,044,800 | 9,354,590 | -0.55% |
| 2024-07-12 | 9.08 | 9.11 | 8.98 | 9.03 | 8.73 | qfq | 1,471,100 | 13,320,091 | -0.33% |
| 2024-07-11 | 8.90 | 9.07 | 8.88 | 9.06 | 8.76 | qfq | 2,626,783 | 23,590,594 | 2.60% |
| 2024-07-10 | 8.83 | 8.88 | 8.78 | 8.83 | 8.53 | qfq | 1,652,282 | 14,585,027 | -0.11% |
| 2024-07-09 | 8.65 | 8.86 | 8.60 | 8.84 | 8.54 | qfq | 2,060,802 | 18,020,820 | 1.84% |
| 2024-07-08 | 8.89 | 8.89 | 8.61 | 8.68 | 8.39 | qfq | 1,811,200 | 15,790,037 | -2.25% |
| 2024-07-05 | 8.79 | 8.88 | 8.66 | 8.88 | 8.58 | qfq | 1,382,100 | 12,145,757 | 0.91% |
| 2024-07-04 | 8.98 | 9.04 | 8.73 | 8.80 | 8.50 | qfq | 3,371,200 | 29,904,164 | -2.55% |
| 2024-07-03 | 8.93 | 9.32 | 8.92 | 9.03 | 8.73 | qfq | 4,401,800 | 40,136,247 | 1.46% |
| 2024-07-02 | 8.83 | 9.04 | 8.83 | 8.90 | 8.60 | qfq | 2,169,800 | 19,368,902 | 0.79% |
| 2024-07-01 | 8.76 | 8.84 | 8.66 | 8.83 | 8.53 | qfq | 1,686,700 | 14,794,850 | 0.23% |
| 2024-06-28 | 8.77 | 8.91 | 8.70 | 8.81 | 8.51 | qfq | 3,334,900 | 29,390,870 | 0.46% |
| 2024-06-27 | 8.98 | 8.98 | 8.72 | 8.77 | 8.48 | qfq | 1,842,800 | 16,262,356 | -2.34% |
| 2024-06-26 | 8.78 | 8.98 | 8.67 | 8.98 | 8.68 | qfq | 1,792,300 | 15,899,232 | 2.16% |
| 2024-06-25 | 8.74 | 8.88 | 8.66 | 8.79 | 8.50 | qfq | 2,048,428 | 18,001,244 | 1.03% |
| 2024-06-24 | 9.08 | 9.08 | 8.65 | 8.70 | 8.41 | qfq | 2,491,542 | 21,867,174 | -3.76% |
| 2024-06-21 | 8.91 | 9.04 | 8.91 | 9.04 | 8.74 | qfq | 1,008,600 | 9,073,023 | 0.78% |
| 2024-06-20 | 9.04 | 9.11 | 8.91 | 8.97 | 8.67 | qfq | 1,764,400 | 15,867,156 | -1.32% |
| 2024-06-19 | 9.11 | 9.16 | 9.07 | 9.09 | 8.78 | qfq | 1,518,300 | 13,816,229 | -0.33% |
| 2024-06-18 | 9.08 | 9.15 | 9.05 | 9.12 | 8.81 | qfq | 1,553,000 | 14,147,404 | 0.55% |
| 2024-06-17 | 9.19 | 9.19 | 9.04 | 9.07 | 8.77 | qfq | 1,969,500 | 17,874,769 | -1.31% |
| 2024-06-14 | 9.20 | 9.28 | 9.16 | 9.19 | 8.88 | qfq | 2,016,500 | 18,556,839 | -0.54% |
| 2024-06-13 | 9.15 | 9.31 | 9.14 | 9.24 | 8.93 | qfq | 2,873,770 | 26,541,366 | 0.98% |
| 2024-06-12 | 9.15 | 9.20 | 9.06 | 9.15 | 8.84 | qfq | 2,966,970 | 27,076,369 | -3.79% |
| 2024-06-11 | 9.55 | 9.66 | 9.38 | 9.51 | 8.80 | qfq | 4,142,262 | 39,261,971 | -1.14% |
| 2024-06-07 | 9.25 | 9.66 | 9.25 | 9.62 | 8.91 | qfq | 4,359,700 | 41,251,167 | 4.68% |
| 2024-06-06 | 9.45 | 9.45 | 9.18 | 9.19 | 8.51 | qfq | 2,684,370 | 24,871,019 | -1.82% |
| 2024-06-05 | 9.61 | 9.62 | 9.36 | 9.36 | 8.67 | qfq | 1,939,800 | 18,363,902 | -2.30% |
| 2024-06-04 | 9.53 | 9.59 | 9.39 | 9.58 | 8.87 | qfq | 2,585,100 | 24,564,006 | 1.59% |
| 2024-06-03 | 9.68 | 9.68 | 9.37 | 9.43 | 8.73 | qfq | 3,385,400 | 32,132,974 | -2.88% |
| 2024-05-31 | 9.70 | 9.75 | 9.55 | 9.71 | 8.99 | qfq | 3,250,200 | 31,427,616 | 0.10% |
| 2024-05-30 | 9.74 | 9.80 | 9.63 | 9.70 | 8.98 | qfq | 2,634,800 | 25,529,750 | -0.92% |
| 2024-05-29 | 9.76 | 9.83 | 9.67 | 9.79 | 9.06 | qfq | 2,983,300 | 29,106,281 | 0.31% |
| 2024-05-28 | 9.91 | 9.92 | 9.70 | 9.76 | 9.04 | qfq | 3,375,100 | 33,053,906 | -1.41% |
| 2024-05-27 | 9.88 | 9.93 | 9.70 | 9.90 | 9.17 | qfq | 2,614,800 | 25,631,692 | 0.92% |
| 2024-05-24 | 9.95 | 10.00 | 9.81 | 9.81 | 9.08 | qfq | 2,326,200 | 23,043,687 | -1.41% |
| 2024-05-23 | 10.12 | 10.12 | 9.91 | 9.95 | 9.21 | qfq | 3,808,400 | 38,108,520 | -1.78% |
| 2024-05-22 | 10.12 | 10.14 | 10.07 | 10.13 | 9.38 | qfq | 2,464,100 | 24,909,727 | 0.30% |
| 2024-05-21 | 10.22 | 10.22 | 10.05 | 10.10 | 9.35 | qfq | 3,986,896 | 40,298,423 | -1.17% |
| 2024-05-20 | 10.17 | 10.24 | 10.15 | 10.22 | 9.46 | qfq | 3,862,700 | 39,394,885 | 0.20% |
| 2024-05-17 | 10.17 | 10.22 | 10.05 | 10.20 | 9.44 | qfq | 4,503,429 | 45,598,586 | 0.20% |
| 2024-05-16 | 10.20 | 10.25 | 10.13 | 10.18 | 9.42 | qfq | 3,866,928 | 39,384,096 | -0.20% |
| 2024-05-15 | 10.23 | 10.29 | 10.12 | 10.20 | 9.44 | qfq | 2,897,867 | 29,549,945 | -0.39% |
| 2024-05-14 | 10.07 | 10.27 | 10.06 | 10.24 | 9.48 | qfq | 3,685,367 | 37,544,012 | 1.59% |
| 2024-05-13 | 10.15 | 10.17 | 9.96 | 10.08 | 9.33 | qfq | 3,847,099 | 38,694,558 | -1.08% |
| 2024-05-10 | 10.33 | 10.33 | 10.14 | 10.19 | 9.43 | qfq | 4,232,400 | 43,151,525 | -0.78% |
| 2024-05-09 | 10.13 | 10.31 | 10.11 | 10.27 | 9.51 | qfq | 4,240,720 | 43,365,779 | 1.48% |
| 2024-05-08 | 10.36 | 10.38 | 10.10 | 10.12 | 9.37 | qfq | 5,090,000 | 51,941,147 | -2.22% |
| 2024-05-07 | 10.36 | 10.37 | 10.23 | 10.35 | 9.58 | qfq | 3,645,767 | 37,568,783 | -0.10% |
| 2024-05-06 | 10.31 | 10.40 | 10.27 | 10.36 | 9.59 | qfq | 4,800,767 | 49,597,678 | 1.07% |
| 2024-04-30 | 10.39 | 10.47 | 10.21 | 10.25 | 9.49 | qfq | 4,395,400 | 45,230,617 | -1.35% |
| 2024-04-29 | 10.24 | 10.45 | 10.22 | 10.39 | 9.62 | qfq | 4,867,500 | 50,409,107 | 1.07% |
| 2024-04-26 | 10.22 | 10.32 | 10.10 | 10.28 | 9.52 | qfq | 7,610,933 | 77,812,407 | 0.78% |
| 2024-04-25 | 10.39 | 10.39 | 10.09 | 10.20 | 9.44 | qfq | 11,671,962 | 118,919,758 | -6.16% |
| 2024-04-24 | 10.83 | 10.89 | 10.71 | 10.87 | 10.06 | qfq | 3,884,100 | 42,034,747 | -0.09% |
| 2024-04-23 | 10.70 | 10.94 | 10.69 | 10.88 | 10.07 | qfq | 4,146,967 | 44,929,656 | 1.02% |
| 2024-04-22 | 10.79 | 10.89 | 10.62 | 10.77 | 9.97 | qfq | 4,234,100 | 45,606,755 | 0.56% |
| 2024-04-19 | 10.70 | 10.82 | 10.63 | 10.71 | 9.92 | qfq | 3,215,267 | 34,452,280 | 0.19% |
| 2024-04-18 | 10.61 | 10.87 | 10.60 | 10.69 | 9.90 | qfq | 5,197,770 | 55,966,648 | 0.28% |
| 2024-04-17 | 10.12 | 10.68 | 10.04 | 10.66 | 9.87 | qfq | 6,629,767 | 69,358,377 | 6.28% |
| 2024-04-16 | 10.58 | 10.58 | 9.96 | 10.03 | 9.29 | qfq | 7,988,736 | 81,102,830 | -5.64% |
| 2024-04-15 | 10.75 | 10.78 | 10.35 | 10.63 | 9.84 | qfq | 7,181,500 | 75,892,272 | -1.94% |
| 2024-04-12 | 10.75 | 10.95 | 10.72 | 10.84 | 10.04 | qfq | 4,254,800 | 46,192,878 | 0.74% |
| 2024-04-11 | 10.67 | 10.84 | 10.64 | 10.76 | 9.96 | qfq | 3,852,000 | 41,458,868 | 0.00% |
| 2024-04-10 | 10.91 | 11.04 | 10.65 | 10.76 | 9.96 | qfq | 4,105,700 | 44,509,462 | -1.01% |
| 2024-04-09 | 10.68 | 10.93 | 10.65 | 10.87 | 10.06 | qfq | 3,223,800 | 34,819,058 | 1.49% |
| 2024-04-08 | 10.86 | 10.97 | 10.71 | 10.71 | 9.92 | qfq | 4,787,333 | 51,912,866 | -2.19% |
| 2024-04-03 | 10.88 | 11.04 | 10.83 | 10.95 | 10.14 | qfq | 3,744,500 | 40,980,238 | 0.55% |
| 2024-04-02 | 10.79 | 11.08 | 10.79 | 10.89 | 10.08 | qfq | 5,447,567 | 59,724,242 | 0.18% |
| 2024-04-01 | 10.63 | 10.89 | 10.63 | 10.87 | 10.06 | qfq | 5,331,860 | 57,359,359 | 2.26% |
| 2024-03-29 | 10.47 | 10.69 | 10.46 | 10.63 | 9.84 | qfq | 4,591,600 | 48,579,457 | 1.63% |
| 2024-03-28 | 10.35 | 10.62 | 10.32 | 10.46 | 9.68 | qfq | 4,722,367 | 49,593,909 | 1.06% |
| 2024-03-27 | 10.63 | 10.65 | 10.33 | 10.35 | 9.58 | qfq | 4,101,300 | 43,066,195 | -2.36% |
| 2024-03-26 | 10.50 | 10.66 | 10.41 | 10.60 | 9.81 | qfq | 5,106,102 | 53,807,745 | 1.34% |
| 2024-03-25 | 10.80 | 10.85 | 10.46 | 10.46 | 9.68 | qfq | 7,602,170 | 80,996,759 | -3.68% |
| 2024-03-22 | 10.89 | 11.08 | 10.68 | 10.86 | 10.05 | qfq | 7,450,600 | 80,907,535 | -0.09% |
| 2024-03-21 | 10.78 | 10.98 | 10.59 | 10.87 | 10.06 | qfq | 7,604,800 | 81,835,399 | 0.65% |
| 2024-03-20 | 10.55 | 10.98 | 10.51 | 10.80 | 10.00 | qfq | 7,822,346 | 83,987,615 | 2.37% |
| 2024-03-19 | 10.38 | 10.67 | 10.33 | 10.55 | 9.77 | qfq | 8,214,188 | 86,582,798 | 1.74% |
| 2024-03-18 | 10.25 | 10.40 | 10.19 | 10.37 | 9.60 | qfq | 6,899,006 | 71,000,113 | 1.37% |
| 2024-03-15 | 10.17 | 10.46 | 10.10 | 10.23 | 9.47 | qfq | 7,012,580 | 71,522,577 | 0.59% |
| 2024-03-14 | 10.21 | 10.38 | 10.07 | 10.17 | 9.42 | qfq | 10,437,862 | 106,690,344 | 1.80% |
| 2024-03-13 | 9.97 | 10.07 | 9.78 | 9.99 | 9.25 | qfq | 5,878,100 | 58,284,901 | 0.10% |
| 2024-03-12 | 9.82 | 9.98 | 9.74 | 9.98 | 9.24 | qfq | 4,106,080 | 40,452,138 | 1.84% |
| 2024-03-11 | 9.69 | 9.84 | 9.65 | 9.80 | 9.07 | qfq | 3,676,210 | 35,802,616 | 0.72% |
| 2024-03-08 | 9.77 | 9.82 | 9.62 | 9.73 | 9.01 | qfq | 2,978,500 | 28,916,982 | 0.72% |
| 2024-03-07 | 9.66 | 9.86 | 9.62 | 9.66 | 8.94 | qfq | 4,403,400 | 42,789,129 | 0.21% |
| 2024-03-06 | 9.56 | 9.74 | 9.49 | 9.64 | 8.92 | qfq | 3,482,100 | 33,504,505 | 0.94% |
| 2024-03-05 | 9.58 | 9.68 | 9.51 | 9.55 | 8.84 | qfq | 3,059,500 | 29,360,873 | -1.34% |
| 2024-03-04 | 9.61 | 9.68 | 9.48 | 9.68 | 8.96 | qfq | 4,037,834 | 38,707,890 | 0.31% |
| 2024-03-01 | 9.62 | 9.72 | 9.53 | 9.65 | 8.93 | qfq | 4,267,376 | 41,050,033 | 0.31% |
| 2024-02-29 | 9.24 | 9.62 | 9.20 | 9.62 | 8.91 | qfq | 5,803,876 | 54,836,430 | 3.22% |
| 2024-02-28 | 9.81 | 9.95 | 9.29 | 9.32 | 8.63 | qfq | 8,825,501 | 85,166,868 | -5.09% |
| 2024-02-27 | 9.57 | 9.82 | 9.52 | 9.82 | 9.09 | qfq | 4,376,701 | 42,375,746 | 2.40% |
| 2024-02-26 | 9.55 | 9.77 | 9.49 | 9.59 | 8.88 | qfq | 4,893,100 | 47,167,661 | 0.31% |
| 2024-02-23 | 9.47 | 9.56 | 9.35 | 9.56 | 8.85 | qfq | 4,445,600 | 42,091,536 | 0.95% |
| 2024-02-22 | 9.20 | 9.48 | 9.20 | 9.47 | 8.77 | qfq | 4,214,300 | 39,432,585 | 2.16% |
| 2024-02-21 | 9.17 | 9.57 | 9.10 | 9.27 | 8.58 | qfq | 5,340,700 | 49,943,980 | 0.43% |
| 2024-02-20 | 9.25 | 9.25 | 9.05 | 9.23 | 8.55 | qfq | 3,852,803 | 35,284,776 | -0.43% |
| 2024-02-19 | 9.10 | 9.52 | 9.09 | 9.27 | 8.58 | qfq | 9,646,582 | 89,363,887 | 3.11% |
| 2024-02-08 | 8.31 | 9.03 | 8.19 | 8.99 | 8.32 | qfq | 11,548,001 | 99,441,102 | 8.31% |
| 2024-02-07 | 8.45 | 8.70 | 8.11 | 8.30 | 7.68 | qfq | 10,654,595 | 89,408,554 | -2.81% |
| 2024-02-06 | 8.00 | 8.73 | 7.80 | 8.54 | 7.91 | qfq | 9,546,739 | 78,506,739 | 4.53% |
| 2024-02-05 | 8.75 | 8.76 | 7.98 | 8.17 | 7.56 | qfq | 10,593,209 | 87,246,283 | -7.79% |
| 2024-02-02 | 9.27 | 9.38 | 8.50 | 8.86 | 8.20 | qfq | 7,168,500 | 64,515,762 | -3.49% |
| 2024-02-01 | 9.48 | 9.48 | 9.07 | 9.18 | 8.50 | qfq | 7,053,879 | 65,269,844 | -3.47% |
| 2024-01-31 | 10.04 | 10.07 | 9.46 | 9.51 | 8.80 | qfq | 7,919,879 | 77,056,673 | -5.65% |
| 2024-01-30 | 10.38 | 10.48 | 10.00 | 10.08 | 9.33 | qfq | 5,375,382 | 55,225,400 | -2.70% |
| 2024-01-29 | 10.55 | 10.89 | 10.35 | 10.36 | 9.59 | qfq | 7,450,800 | 79,156,116 | -1.80% |
| 2024-01-26 | 10.74 | 10.81 | 10.52 | 10.55 | 9.77 | qfq | 6,270,700 | 66,728,308 | -1.40% |
| 2024-01-25 | 10.18 | 10.90 | 10.14 | 10.70 | 9.91 | qfq | 9,377,264 | 99,453,237 | 5.63% |
| 2024-01-24 | 9.82 | 10.14 | 9.67 | 10.13 | 9.38 | qfq | 7,141,400 | 70,865,885 | 3.37% |
| 2024-01-23 | 9.80 | 9.95 | 9.48 | 9.80 | 9.07 | qfq | 9,304,498 | 90,150,921 | -0.10% |
| 2024-01-22 | 10.51 | 10.71 | 9.78 | 9.81 | 9.08 | qfq | 15,165,552 | 155,595,918 | -6.66% |
| 2024-01-19 | 10.20 | 11.25 | 10.16 | 10.51 | 9.73 | qfq | 15,537,690 | 167,302,497 | 2.74% |
| 2024-01-18 | 10.42 | 10.42 | 9.95 | 10.23 | 9.47 | qfq | 5,261,662 | 53,360,914 | -2.29% |
| 2024-01-17 | 10.66 | 10.73 | 10.43 | 10.47 | 9.69 | qfq | 3,324,700 | 35,267,482 | -1.97% |
| 2024-01-16 | 10.81 | 10.83 | 10.51 | 10.68 | 9.89 | qfq | 3,008,408 | 32,083,189 | -0.93% |
| 2024-01-15 | 10.78 | 10.85 | 10.66 | 10.78 | 9.98 | qfq | 2,904,130 | 31,269,829 | 0.00% |
| 2024-01-12 | 10.83 | 11.00 | 10.76 | 10.78 | 9.98 | qfq | 3,013,299 | 32,733,250 | -0.92% |
| 2024-01-11 | 10.69 | 10.94 | 10.66 | 10.88 | 10.07 | qfq | 3,969,900 | 42,934,028 | 1.59% |
| 2024-01-10 | 10.71 | 10.80 | 10.53 | 10.71 | 9.92 | qfq | 3,365,400 | 35,922,815 | -0.09% |
| 2024-01-09 | 10.54 | 10.75 | 10.51 | 10.72 | 9.92 | qfq | 4,053,800 | 43,200,611 | 1.52% |
| 2024-01-08 | 10.83 | 10.83 | 10.50 | 10.56 | 9.78 | qfq | 3,962,600 | 42,194,698 | -2.40% |
| 2024-01-05 | 10.99 | 11.06 | 10.71 | 10.82 | 10.02 | qfq | 3,864,100 | 42,199,934 | -1.64% |
| 2024-01-04 | 10.97 | 11.03 | 10.91 | 11.00 | 10.18 | qfq | 3,418,320 | 37,521,702 | 0.27% |
| 2024-01-03 | 10.98 | 11.03 | 10.87 | 10.97 | 10.16 | qfq | 3,909,800 | 42,760,979 | -0.54% |
| 2024-01-02 | 10.96 | 11.12 | 10.95 | 11.03 | 10.21 | qfq | 4,892,792 | 54,049,371 | 0.64% |
| 2023-12-29 | 10.92 | 10.99 | 10.82 | 10.96 | 10.15 | qfq | 5,160,300 | 56,415,720 | 0.18% |
| 2023-12-28 | 10.95 | 11.02 | 10.81 | 10.94 | 10.13 | qfq | 5,532,198 | 60,403,492 | -0.09% |
| 2023-12-27 | 10.88 | 11.09 | 10.84 | 10.95 | 10.14 | qfq | 3,243,801 | 35,394,857 | -0.09% |
| 2023-12-26 | 11.13 | 11.13 | 10.92 | 10.96 | 10.15 | qfq | 2,586,500 | 28,443,080 | -1.44% |
| 2023-12-25 | 11.20 | 11.28 | 10.98 | 11.12 | 10.29 | qfq | 3,412,800 | 37,872,685 | -1.16% |
| 2023-12-22 | 11.42 | 11.43 | 11.21 | 11.25 | 10.42 | qfq | 3,099,300 | 35,033,754 | -1.57% |
| 2023-12-21 | 11.33 | 11.45 | 11.14 | 11.43 | 10.58 | qfq | 2,794,525 | 31,676,550 | 1.15% |
| 2023-12-20 | 11.47 | 11.49 | 11.29 | 11.30 | 10.46 | qfq | 2,178,200 | 24,809,460 | -1.40% |
| 2023-12-19 | 11.49 | 11.55 | 11.35 | 11.46 | 10.61 | qfq | 2,463,400 | 28,123,034 | 0.17% |
| 2023-12-18 | 11.55 | 11.62 | 11.38 | 11.44 | 10.59 | qfq | 3,159,700 | 36,274,663 | -1.29% |
| 2023-12-15 | 11.75 | 11.75 | 11.55 | 11.59 | 10.73 | qfq | 2,991,300 | 34,703,777 | -0.86% |
| 2023-12-14 | 11.68 | 11.85 | 11.63 | 11.69 | 10.82 | qfq | 3,769,908 | 44,327,719 | 0.43% |
| 2023-12-13 | 11.82 | 11.82 | 11.62 | 11.64 | 10.78 | qfq | 2,893,836 | 33,847,860 | -1.77% |
| 2023-12-12 | 11.62 | 11.93 | 11.55 | 11.85 | 10.97 | qfq | 3,473,900 | 40,972,902 | 1.89% |
| 2023-12-11 | 11.48 | 11.65 | 11.43 | 11.63 | 10.77 | qfq | 3,219,100 | 37,275,521 | 0.87% |
| 2023-12-08 | 11.82 | 11.84 | 11.50 | 11.53 | 10.67 | qfq | 4,196,900 | 48,774,855 | -2.29% |
| 2023-12-07 | 11.79 | 11.85 | 11.65 | 11.80 | 10.92 | qfq | 3,301,200 | 38,810,180 | 0.00% |
| 2023-12-06 | 11.62 | 11.82 | 11.60 | 11.80 | 10.92 | qfq | 3,503,400 | 41,080,889 | 1.11% |
| 2023-12-05 | 11.80 | 11.81 | 11.63 | 11.67 | 10.80 | qfq | 2,770,500 | 32,425,519 | -1.44% |
| 2023-12-04 | 11.85 | 11.95 | 11.78 | 11.84 | 10.96 | qfq | 4,282,400 | 50,802,629 | -0.42% |
| 2023-12-01 | 11.73 | 11.90 | 11.67 | 11.89 | 11.01 | qfq | 5,062,500 | 59,970,436 | 1.28% |
| 2023-11-30 | 11.99 | 11.99 | 11.63 | 11.74 | 10.87 | qfq | 5,437,900 | 63,944,589 | -1.10% |
| 2023-11-29 | 12.04 | 12.08 | 11.80 | 11.87 | 10.99 | qfq | 5,941,422 | 70,899,116 | -1.17% |
| 2023-11-28 | 11.99 | 12.08 | 11.91 | 12.01 | 11.12 | qfq | 3,928,652 | 47,141,012 | -0.17% |
| 2023-11-27 | 12.17 | 12.18 | 11.98 | 12.03 | 11.14 | qfq | 3,492,900 | 42,035,416 | -0.66% |
| 2023-11-24 | 12.18 | 12.40 | 12.07 | 12.11 | 11.21 | qfq | 4,458,200 | 54,366,053 | -0.74% |
| 2023-11-23 | 12.16 | 12.24 | 12.09 | 12.20 | 11.29 | qfq | 4,155,700 | 50,551,378 | 0.33% |
| 2023-11-22 | 12.23 | 12.30 | 12.14 | 12.16 | 11.26 | qfq | 4,015,900 | 49,018,201 | -0.73% |
| 2023-11-21 | 12.36 | 12.38 | 12.19 | 12.25 | 11.34 | qfq | 5,246,400 | 64,382,501 | -0.57% |
| 2023-11-20 | 12.05 | 12.41 | 12.04 | 12.32 | 11.41 | qfq | 6,432,700 | 78,603,618 | 1.73% |
| 2023-11-17 | 11.95 | 12.15 | 11.80 | 12.11 | 11.21 | qfq | 6,983,900 | 83,606,214 | 1.42% |
| 2023-11-16 | 12.24 | 12.29 | 11.85 | 11.94 | 11.05 | qfq | 12,593,960 | 151,157,072 | -2.69% |
| 2023-11-15 | 12.34 | 12.45 | 12.24 | 12.27 | 11.36 | qfq | 7,916,801 | 97,394,833 | -0.57% |
| 2023-11-14 | 12.50 | 12.65 | 11.99 | 12.34 | 11.42 | qfq | 15,502,307 | 190,098,841 | 0.24% |
| 2023-11-13 | 12.21 | 12.53 | 11.87 | 12.31 | 11.40 | qfq | 16,839,273 | 205,905,343 | 0.98% |
| 2023-11-10 | 11.64 | 12.58 | 11.48 | 12.19 | 11.29 | qfq | 23,500,569 | 284,892,836 | 4.19% |
| 2023-11-09 | 11.94 | 11.98 | 11.46 | 11.70 | 10.83 | qfq | 13,081,700 | 152,201,066 | -1.93% |
| 2023-11-08 | 11.84 | 12.00 | 11.52 | 11.93 | 11.04 | qfq | 24,654,050 | 289,229,853 | 0.42% |
| 2023-11-07 | 10.80 | 11.88 | 10.70 | 11.88 | 11.00 | qfq | 21,286,503 | 244,718,165 | 10.00% |
| 2023-11-06 | 10.73 | 10.81 | 10.64 | 10.80 | 10.00 | qfq | 2,993,300 | 32,120,552 | 1.31% |
| 2023-11-03 | 10.54 | 10.71 | 10.42 | 10.66 | 9.87 | qfq | 2,421,298 | 25,718,128 | 1.04% |
| 2023-11-02 | 10.64 | 10.68 | 10.50 | 10.55 | 9.77 | qfq | 2,955,900 | 31,210,695 | -0.94% |
| 2023-11-01 | 10.63 | 10.66 | 10.56 | 10.65 | 9.86 | qfq | 2,957,063 | 31,376,181 | 0.09% |
| 2023-10-31 | 10.62 | 10.66 | 10.54 | 10.64 | 9.85 | qfq | 2,637,200 | 27,955,759 | 0.47% |
| 2023-10-30 | 10.49 | 10.60 | 10.40 | 10.59 | 9.80 | qfq | 4,648,780 | 48,956,560 | 1.05% |
| 2023-10-27 | 10.25 | 10.50 | 10.19 | 10.48 | 9.70 | qfq | 3,952,633 | 41,085,967 | 1.95% |
| 2023-10-26 | 10.18 | 10.29 | 10.09 | 10.28 | 9.52 | qfq | 4,131,771 | 42,018,479 | 0.39% |
| 2023-10-25 | 10.21 | 10.36 | 10.12 | 10.24 | 9.48 | qfq | 4,506,014 | 46,243,795 | 0.49% |
| 2023-10-24 | 10.15 | 10.25 | 9.96 | 10.19 | 9.43 | qfq | 7,765,477 | 78,817,708 | 0.39% |
| 2023-10-23 | 10.61 | 10.67 | 10.02 | 10.15 | 9.40 | qfq | 7,117,534 | 72,991,640 | -5.05% |
| 2023-10-20 | 10.78 | 10.79 | 10.63 | 10.69 | 9.90 | qfq | 2,200,620 | 23,527,412 | -0.56% |
| 2023-10-19 | 10.85 | 10.87 | 10.70 | 10.75 | 9.95 | qfq | 2,201,300 | 23,724,473 | -0.92% |
| 2023-10-18 | 11.06 | 11.06 | 10.79 | 10.85 | 10.04 | qfq | 3,385,171 | 36,801,234 | -1.99% |
| 2023-10-17 | 11.14 | 11.14 | 10.94 | 11.07 | 10.25 | qfq | 3,503,300 | 38,573,417 | -0.09% |
| 2023-10-16 | 11.00 | 11.17 | 10.97 | 11.08 | 10.26 | qfq | 3,407,618 | 37,684,180 | 0.36% |
| 2023-10-13 | 11.27 | 11.27 | 10.94 | 11.04 | 10.22 | qfq | 4,331,400 | 47,813,895 | -2.04% |
| 2023-10-12 | 11.21 | 11.31 | 11.20 | 11.27 | 10.43 | qfq | 2,486,100 | 27,947,349 | 0.36% |
| 2023-10-11 | 11.23 | 11.31 | 11.16 | 11.23 | 10.40 | qfq | 3,496,161 | 39,225,858 | 0.45% |
| 2023-10-10 | 11.28 | 11.33 | 11.11 | 11.18 | 10.35 | qfq | 3,743,400 | 41,884,916 | -1.06% |
| 2023-10-09 | 11.59 | 11.64 | 11.20 | 11.30 | 10.46 | qfq | 5,850,478 | 66,188,922 | -3.09% |
| 2023-09-28 | 11.49 | 11.66 | 11.42 | 11.66 | 10.79 | qfq | 3,100,299 | 35,921,814 | 1.83% |
| 2023-09-27 | 11.53 | 11.55 | 11.39 | 11.45 | 10.60 | qfq | 2,857,000 | 32,700,912 | -0.43% |
| 2023-09-26 | 11.61 | 11.61 | 11.42 | 11.50 | 10.65 | qfq | 2,341,137 | 26,902,506 | -0.52% |
| 2023-09-25 | 11.60 | 11.68 | 11.52 | 11.56 | 10.70 | qfq | 1,638,439 | 18,954,772 | -0.60% |
| 2023-09-22 | 11.46 | 11.66 | 11.35 | 11.63 | 10.77 | qfq | 2,289,606 | 26,425,111 | 1.39% |
| 2023-09-21 | 11.50 | 11.54 | 11.36 | 11.47 | 10.62 | qfq | 1,801,200 | 20,630,462 | -0.52% |
| 2023-09-20 | 11.55 | 11.64 | 11.49 | 11.53 | 10.67 | qfq | 1,915,000 | 22,113,052 | -0.60% |
| 2023-09-19 | 11.78 | 11.78 | 11.56 | 11.60 | 10.74 | qfq | 1,807,837 | 21,009,873 | -1.28% |
| 2023-09-18 | 11.71 | 11.79 | 11.57 | 11.75 | 10.88 | qfq | 2,896,836 | 33,819,204 | 0.86% |
| 2023-09-15 | 11.65 | 11.76 | 11.55 | 11.65 | 10.79 | qfq | 3,093,300 | 36,043,222 | 0.43% |
| 2023-09-14 | 11.59 | 11.67 | 11.51 | 11.60 | 10.74 | qfq | 2,502,400 | 29,007,531 | -0.43% |
| 2023-09-13 | 11.79 | 11.79 | 11.54 | 11.65 | 10.79 | qfq | 1,815,191 | 21,147,139 | -0.94% |
| 2023-09-12 | 11.81 | 11.85 | 11.70 | 11.76 | 10.89 | qfq | 2,988,501 | 35,187,713 | -0.42% |
| 2023-09-11 | 11.74 | 11.85 | 11.64 | 11.81 | 10.93 | qfq | 3,027,800 | 35,585,784 | 0.51% |
| 2023-09-08 | 11.70 | 11.82 | 11.66 | 11.75 | 10.88 | qfq | 2,704,500 | 31,714,887 | -0.34% |
| 2023-09-07 | 11.92 | 11.94 | 11.74 | 11.79 | 10.92 | qfq | 2,432,679 | 28,808,547 | -1.09% |
| 2023-09-06 | 11.87 | 11.92 | 11.76 | 11.92 | 11.04 | qfq | 2,960,402 | 35,127,488 | 0.59% |
| 2023-09-05 | 11.94 | 11.98 | 11.79 | 11.85 | 10.97 | qfq | 3,114,601 | 36,900,517 | -1.00% |
| 2023-09-04 | 11.65 | 12.00 | 11.63 | 11.97 | 11.08 | qfq | 5,725,600 | 67,979,035 | 2.92% |
| 2023-09-01 | 11.48 | 11.65 | 11.46 | 11.63 | 10.77 | qfq | 2,517,186 | 29,129,419 | 1.04% |
| 2023-08-31 | 11.56 | 11.62 | 11.44 | 11.51 | 10.66 | qfq | 2,447,800 | 28,183,764 | -0.78% |
| 2023-08-30 | 11.49 | 11.67 | 11.46 | 11.60 | 10.74 | qfq | 3,305,900 | 38,281,147 | 0.78% |
| 2023-08-29 | 11.25 | 11.51 | 11.15 | 11.51 | 10.66 | qfq | 3,885,600 | 44,291,239 | 2.22% |
| 2023-08-28 | 11.50 | 11.56 | 11.23 | 11.26 | 10.42 | qfq | 7,709,000 | 88,077,451 | 2.64% |
| 2023-08-25 | 11.23 | 11.23 | 10.91 | 10.97 | 10.16 | qfq | 4,238,901 | 46,790,601 | -1.97% |
| 2023-08-24 | 11.30 | 11.33 | 11.00 | 11.19 | 10.36 | qfq | 4,704,180 | 52,651,955 | -0.97% |
| 2023-08-23 | 11.36 | 11.48 | 11.20 | 11.30 | 10.46 | qfq | 5,588,100 | 63,542,361 | 0.71% |
| 2023-08-22 | 11.33 | 11.33 | 11.03 | 11.22 | 10.39 | qfq | 3,207,902 | 35,781,923 | -0.18% |
| 2023-08-21 | 11.28 | 11.43 | 11.22 | 11.24 | 10.41 | qfq | 2,019,400 | 22,845,229 | -0.35% |
| 2023-08-18 | 11.48 | 11.55 | 11.25 | 11.28 | 10.44 | qfq | 2,134,700 | 24,285,665 | -1.91% |
| 2023-08-17 | 11.29 | 11.50 | 11.18 | 11.50 | 10.65 | qfq | 2,115,800 | 24,051,253 | 1.86% |
| 2023-08-16 | 11.31 | 11.40 | 11.24 | 11.29 | 10.45 | qfq | 2,101,700 | 23,755,661 | -0.79% |
| 2023-08-15 | 11.31 | 11.42 | 11.25 | 11.38 | 10.54 | qfq | 2,979,800 | 33,832,818 | 0.71% |
| 2023-08-14 | 11.29 | 11.37 | 11.14 | 11.30 | 10.46 | qfq | 2,860,201 | 32,233,166 | -0.35% |
| 2023-08-11 | 11.53 | 11.65 | 11.31 | 11.34 | 10.50 | qfq | 3,412,800 | 39,037,450 | -2.07% |
| 2023-08-10 | 11.61 | 11.65 | 11.53 | 11.58 | 10.72 | qfq | 2,625,600 | 30,426,683 | 0.00% |
| 2023-08-09 | 11.79 | 11.84 | 11.56 | 11.58 | 10.72 | qfq | 3,583,700 | 41,704,769 | -2.28% |
| 2023-08-08 | 11.78 | 11.88 | 11.62 | 11.85 | 10.97 | qfq | 3,622,580 | 42,703,665 | 0.77% |
| 2023-08-07 | 12.00 | 12.05 | 11.71 | 11.76 | 10.89 | qfq | 4,415,000 | 52,167,016 | -2.41% |
| 2023-08-04 | 12.18 | 12.26 | 12.00 | 12.05 | 11.16 | qfq | 4,322,800 | 52,243,075 | -1.07% |
| 2023-08-03 | 12.16 | 12.26 | 12.07 | 12.18 | 11.28 | qfq | 2,591,500 | 31,462,777 | -0.65% |
| 2023-08-02 | 12.23 | 12.35 | 12.14 | 12.26 | 11.35 | qfq | 3,723,000 | 45,505,909 | -0.65% |
| 2023-08-01 | 12.35 | 12.69 | 12.27 | 12.34 | 11.42 | qfq | 5,842,600 | 72,416,269 | -0.24% |
| 2023-07-31 | 12.22 | 12.40 | 12.17 | 12.37 | 11.45 | qfq | 4,440,400 | 54,509,438 | 1.48% |
| 2023-07-28 | 11.95 | 12.22 | 11.92 | 12.19 | 11.29 | qfq | 3,239,500 | 39,244,975 | 0.83% |
| 2023-07-27 | 12.17 | 12.19 | 12.01 | 12.09 | 11.19 | qfq | 2,752,500 | 33,250,276 | -0.41% |
| 2023-07-26 | 12.24 | 12.24 | 12.05 | 12.14 | 11.24 | qfq | 2,756,000 | 33,395,533 | -0.57% |
| 2023-07-25 | 12.08 | 12.23 | 12.04 | 12.21 | 11.30 | qfq | 3,277,900 | 39,850,098 | 1.92% |
| 2023-07-24 | 12.00 | 12.07 | 11.86 | 11.98 | 11.09 | qfq | 2,179,380 | 26,115,931 | 0.08% |
| 2023-07-21 | 12.01 | 12.15 | 11.93 | 11.97 | 11.08 | qfq | 2,943,700 | 35,382,821 | -0.66% |
| 2023-07-20 | 12.27 | 12.30 | 12.00 | 12.05 | 11.16 | qfq | 3,251,602 | 39,348,656 | -1.39% |
| 2023-07-19 | 12.07 | 12.34 | 12.01 | 12.22 | 11.31 | qfq | 4,209,700 | 51,495,720 | 1.33% |
| 2023-07-18 | 12.13 | 12.13 | 11.99 | 12.06 | 11.17 | qfq | 1,794,600 | 21,618,114 | -0.66% |
| 2023-07-17 | 12.14 | 12.21 | 11.89 | 12.14 | 11.24 | qfq | 2,548,100 | 30,617,394 | -0.16% |