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
众业达002441.SZ
最近收盘价7.652026-07-17
最近交易日2026-07-17
成交量（股）5,108,100
成交额（元）39,693,768
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.83 | 7.91 | 7.61 | 7.65 | 7.65 | qfq | 5,108,100 | 39,693,768 | -2.30% |
| 2026-07-16 | 7.74 | 7.93 | 7.72 | 7.83 | 7.83 | qfq | 4,694,323 | 36,772,108 | 0.26% |
| 2026-07-15 | 7.67 | 7.82 | 7.61 | 7.81 | 7.81 | qfq | 5,440,105 | 42,265,241 | 1.83% |
| 2026-07-14 | 7.50 | 7.68 | 7.37 | 7.67 | 7.67 | qfq | 4,945,800 | 37,298,267 | 3.51% |
| 2026-07-13 | 7.59 | 7.66 | 7.38 | 7.41 | 7.41 | qfq | 4,834,145 | 36,105,021 | -2.63% |
| 2026-07-10 | 7.51 | 7.75 | 7.45 | 7.61 | 7.61 | qfq | 5,828,118 | 44,424,808 | 1.33% |
| 2026-07-09 | 7.55 | 7.63 | 7.33 | 7.51 | 7.51 | qfq | 6,082,168 | 45,342,553 | -0.79% |
| 2026-07-08 | 7.70 | 7.71 | 7.55 | 7.57 | 7.57 | qfq | 3,967,405 | 30,197,008 | -1.94% |
| 2026-07-07 | 7.93 | 7.97 | 7.71 | 7.72 | 7.72 | qfq | 4,414,000 | 34,413,731 | -2.89% |
| 2026-07-06 | 8.07 | 8.16 | 7.90 | 7.95 | 7.95 | qfq | 5,503,043 | 43,961,253 | -1.85% |
| 2026-07-03 | 7.86 | 8.16 | 7.86 | 8.10 | 8.10 | qfq | 7,840,418 | 63,186,563 | 3.58% |
| 2026-07-02 | 7.93 | 8.02 | 7.80 | 7.82 | 7.82 | qfq | 7,031,261 | 55,645,141 | -1.64% |
| 2026-07-01 | 7.78 | 8.05 | 7.76 | 7.95 | 7.95 | qfq | 8,881,674 | 70,371,127 | 1.92% |
| 2026-06-30 | 7.71 | 7.87 | 7.64 | 7.80 | 7.80 | qfq | 7,921,018 | 61,608,857 | 0.26% |
| 2026-06-29 | 7.99 | 7.99 | 7.57 | 7.78 | 7.78 | qfq | 7,840,700 | 60,708,742 | -2.99% |
| 2026-06-26 | 8.10 | 8.27 | 7.91 | 8.02 | 8.02 | qfq | 11,343,054 | 91,525,937 | -0.62% |
| 2026-06-25 | 8.41 | 8.44 | 8.07 | 8.07 | 8.07 | qfq | 9,483,006 | 77,427,665 | -7.77% |
| 2026-06-24 | 8.86 | 8.88 | 8.42 | 8.75 | 8.45 | qfq | 11,426,153 | 99,047,386 | -1.57% |
| 2026-06-23 | 8.60 | 9.26 | 8.60 | 8.89 | 8.59 | qfq | 10,640,077 | 95,276,335 | 1.83% |
| 2026-06-22 | 8.58 | 8.74 | 8.22 | 8.73 | 8.43 | qfq | 8,770,757 | 74,144,167 | 1.63% |
| 2026-06-18 | 8.64 | 8.84 | 8.46 | 8.59 | 8.30 | qfq | 7,478,302 | 64,511,672 | -1.04% |
| 2026-06-17 | 8.52 | 8.74 | 8.41 | 8.68 | 8.38 | qfq | 11,588,000 | 99,652,767 | 1.64% |
| 2026-06-16 | 8.53 | 8.63 | 8.44 | 8.54 | 8.25 | qfq | 5,480,804 | 46,771,052 | 0.12% |
| 2026-06-15 | 8.43 | 8.57 | 8.38 | 8.53 | 8.24 | qfq | 5,050,298 | 42,944,574 | 1.79% |
| 2026-06-12 | 8.29 | 8.41 | 8.14 | 8.38 | 8.09 | qfq | 7,698,700 | 64,158,263 | 2.20% |
| 2026-06-11 | 8.28 | 8.34 | 8.11 | 8.20 | 7.92 | qfq | 5,724,200 | 46,886,773 | -1.80% |
| 2026-06-10 | 8.55 | 8.58 | 8.18 | 8.35 | 8.06 | qfq | 7,591,363 | 63,099,592 | -3.02% |
| 2026-06-09 | 8.64 | 8.87 | 8.48 | 8.61 | 8.31 | qfq | 6,396,017 | 54,888,891 | 0.47% |
| 2026-06-08 | 8.80 | 8.90 | 8.41 | 8.57 | 8.28 | qfq | 8,678,200 | 75,082,402 | -4.25% |
| 2026-06-05 | 8.91 | 9.12 | 8.68 | 8.95 | 8.64 | qfq | 7,979,700 | 70,926,834 | 0.22% |
| 2026-06-04 | 9.25 | 9.29 | 8.87 | 8.93 | 8.62 | qfq | 8,175,400 | 73,668,872 | -3.56% |
| 2026-06-03 | 9.50 | 9.52 | 9.18 | 9.26 | 8.94 | qfq | 8,677,900 | 80,857,763 | -2.73% |
| 2026-06-02 | 9.69 | 9.85 | 9.47 | 9.52 | 9.19 | qfq | 7,728,287 | 73,832,622 | -1.96% |
| 2026-06-01 | 9.53 | 9.80 | 9.41 | 9.71 | 9.38 | qfq | 9,962,100 | 96,087,665 | 2.32% |
| 2026-05-29 | 9.87 | 9.90 | 9.46 | 9.49 | 9.16 | qfq | 9,247,500 | 89,037,400 | -3.85% |
| 2026-05-28 | 9.72 | 9.95 | 9.63 | 9.87 | 9.53 | qfq | 7,910,243 | 77,603,259 | 1.54% |
| 2026-05-27 | 9.89 | 10.02 | 9.60 | 9.72 | 9.39 | qfq | 9,720,901 | 94,755,016 | -1.72% |
| 2026-05-26 | 10.20 | 10.23 | 9.81 | 9.89 | 9.55 | qfq | 10,152,621 | 101,034,013 | -3.79% |
| 2026-05-25 | 10.20 | 10.55 | 10.16 | 10.28 | 9.93 | qfq | 7,950,093 | 82,006,495 | 0.88% |
| 2026-05-22 | 10.20 | 10.23 | 9.99 | 10.19 | 9.84 | qfq | 6,960,884 | 70,445,813 | 1.39% |
| 2026-05-21 | 10.40 | 10.52 | 10.03 | 10.05 | 9.71 | qfq | 9,358,800 | 96,297,772 | -3.18% |
| 2026-05-20 | 10.51 | 10.54 | 10.24 | 10.38 | 10.02 | qfq | 7,777,700 | 80,480,807 | -1.80% |
| 2026-05-19 | 10.19 | 10.58 | 10.15 | 10.57 | 10.21 | qfq | 11,126,200 | 116,031,209 | 3.53% |
| 2026-05-18 | 10.17 | 10.23 | 10.00 | 10.21 | 9.86 | qfq | 5,981,475 | 60,455,205 | 0.10% |
| 2026-05-15 | 10.01 | 10.29 | 10.01 | 10.20 | 9.85 | qfq | 8,326,735 | 84,692,527 | 1.19% |
| 2026-05-14 | 10.43 | 10.49 | 10.08 | 10.08 | 9.73 | qfq | 7,614,272 | 77,862,680 | -3.26% |
| 2026-05-13 | 10.17 | 10.52 | 10.15 | 10.42 | 10.06 | qfq | 9,103,888 | 94,761,418 | 2.26% |
| 2026-05-12 | 10.26 | 10.36 | 10.15 | 10.19 | 9.84 | qfq | 6,970,025 | 71,303,301 | -0.97% |
| 2026-05-11 | 10.28 | 10.40 | 10.22 | 10.29 | 9.94 | qfq | 7,913,600 | 81,623,148 | 0.49% |
| 2026-05-08 | 10.30 | 10.32 | 10.20 | 10.24 | 9.89 | qfq | 7,168,799 | 73,440,149 | -1.06% |
| 2026-05-07 | 10.35 | 10.50 | 10.31 | 10.35 | 10.00 | qfq | 9,702,274 | 100,716,051 | 0.00% |
| 2026-05-06 | 10.18 | 10.48 | 10.10 | 10.35 | 10.00 | qfq | 12,928,843 | 133,376,170 | 1.97% |
| 2026-04-30 | 9.93 | 10.24 | 9.89 | 10.15 | 9.80 | qfq | 14,402,162 | 145,902,402 | 1.81% |
| 2026-04-29 | 9.60 | 10.07 | 9.57 | 9.97 | 9.63 | qfq | 13,382,762 | 132,644,049 | 2.89% |
| 2026-04-28 | 9.62 | 9.87 | 9.52 | 9.69 | 9.36 | qfq | 17,936,224 | 174,154,823 | 3.09% |
| 2026-04-27 | 9.34 | 9.42 | 9.17 | 9.40 | 9.08 | qfq | 7,727,400 | 71,878,770 | 0.00% |
| 2026-04-24 | 9.35 | 9.45 | 9.30 | 9.40 | 9.08 | qfq | 6,402,800 | 59,913,825 | 0.21% |
| 2026-04-23 | 9.50 | 9.69 | 9.35 | 9.38 | 9.06 | qfq | 8,066,000 | 76,146,831 | -1.47% |
| 2026-04-22 | 9.47 | 9.53 | 9.38 | 9.52 | 9.19 | qfq | 6,752,700 | 63,960,107 | 0.53% |
| 2026-04-21 | 9.71 | 9.72 | 9.35 | 9.47 | 9.15 | qfq | 12,783,538 | 120,803,326 | -2.47% |
| 2026-04-20 | 9.95 | 10.05 | 9.64 | 9.71 | 9.38 | qfq | 16,984,100 | 165,278,249 | -3.57% |
| 2026-04-17 | 10.16 | 10.17 | 9.96 | 10.07 | 9.72 | qfq | 7,171,816 | 71,937,173 | -1.08% |
| 2026-04-16 | 10.16 | 10.20 | 9.94 | 10.18 | 9.83 | qfq | 8,236,437 | 83,017,822 | 1.09% |
| 2026-04-15 | 10.06 | 10.17 | 9.99 | 10.07 | 9.72 | qfq | 7,447,598 | 75,093,215 | 0.70% |
| 2026-04-14 | 10.02 | 10.09 | 9.88 | 10.00 | 9.66 | qfq | 5,595,748 | 55,822,026 | 0.60% |
| 2026-04-13 | 10.01 | 10.06 | 9.86 | 9.94 | 9.60 | qfq | 6,741,400 | 67,055,699 | -1.29% |
| 2026-04-10 | 10.04 | 10.21 | 10.02 | 10.07 | 9.72 | qfq | 6,353,200 | 64,295,876 | 1.21% |
| 2026-04-09 | 10.02 | 10.10 | 9.91 | 9.95 | 9.61 | qfq | 5,411,805 | 54,046,485 | -1.78% |
| 2026-04-08 | 9.95 | 10.15 | 9.95 | 10.13 | 9.78 | qfq | 8,161,800 | 82,405,878 | 4.00% |
| 2026-04-07 | 9.71 | 9.81 | 9.60 | 9.74 | 9.41 | qfq | 5,565,879 | 54,156,171 | 0.62% |
| 2026-04-03 | 9.97 | 9.97 | 9.58 | 9.68 | 9.35 | qfq | 6,017,614 | 58,367,305 | -2.52% |
| 2026-04-02 | 10.07 | 10.19 | 9.83 | 9.93 | 9.59 | qfq | 5,864,324 | 58,478,538 | -1.88% |
| 2026-04-01 | 10.09 | 10.17 | 10.02 | 10.12 | 9.77 | qfq | 7,201,075 | 72,754,554 | 2.33% |
| 2026-03-31 | 10.04 | 10.14 | 9.88 | 9.89 | 9.55 | qfq | 7,080,793 | 70,839,272 | -1.88% |
| 2026-03-30 | 9.90 | 10.11 | 9.82 | 10.08 | 9.73 | qfq | 7,711,704 | 76,966,049 | 0.40% |
| 2026-03-27 | 9.79 | 10.07 | 9.71 | 10.04 | 9.70 | qfq | 8,069,628 | 80,359,226 | 1.93% |
| 2026-03-26 | 9.90 | 10.16 | 9.79 | 9.85 | 9.51 | qfq | 10,746,200 | 106,916,919 | -1.01% |
| 2026-03-25 | 9.71 | 9.98 | 9.71 | 9.95 | 9.61 | qfq | 11,135,616 | 110,270,069 | 2.58% |
| 2026-03-24 | 9.60 | 9.73 | 9.34 | 9.70 | 9.37 | qfq | 12,836,400 | 122,393,323 | 3.97% |
| 2026-03-23 | 9.86 | 10.02 | 9.23 | 9.33 | 9.01 | qfq | 22,030,541 | 211,717,135 | -7.07% |
| 2026-03-20 | 10.38 | 10.43 | 10.04 | 10.04 | 9.70 | qfq | 9,557,681 | 97,401,812 | -2.81% |
| 2026-03-19 | 10.50 | 10.56 | 10.25 | 10.33 | 9.98 | qfq | 8,257,386 | 85,763,125 | -3.00% |
| 2026-03-18 | 10.45 | 10.65 | 10.44 | 10.65 | 10.28 | qfq | 7,756,300 | 81,799,990 | 2.11% |
| 2026-03-17 | 10.77 | 10.81 | 10.41 | 10.43 | 10.07 | qfq | 10,070,800 | 106,365,862 | -2.52% |
| 2026-03-16 | 10.81 | 10.83 | 10.46 | 10.70 | 10.33 | qfq | 14,682,373 | 155,549,656 | -1.29% |
| 2026-03-13 | 10.86 | 11.06 | 10.75 | 10.84 | 10.47 | qfq | 14,214,492 | 154,855,465 | -1.00% |
| 2026-03-12 | 11.19 | 11.24 | 10.91 | 10.95 | 10.57 | qfq | 18,285,100 | 201,841,294 | -2.84% |
| 2026-03-11 | 11.29 | 11.37 | 11.15 | 11.27 | 10.88 | qfq | 16,335,674 | 183,839,408 | -0.18% |
| 2026-03-10 | 11.30 | 11.41 | 11.20 | 11.29 | 10.90 | qfq | 17,784,325 | 201,092,817 | -0.18% |
| 2026-03-09 | 11.01 | 11.32 | 10.96 | 11.31 | 10.92 | qfq | 21,735,972 | 243,880,234 | 1.34% |
| 2026-03-06 | 11.09 | 11.26 | 11.05 | 11.16 | 10.78 | qfq | 19,019,675 | 212,306,541 | 0.45% |
| 2026-03-05 | 10.92 | 11.28 | 10.92 | 11.11 | 10.73 | qfq | 27,535,253 | 306,459,887 | 3.54% |
| 2026-03-04 | 10.45 | 10.91 | 10.43 | 10.73 | 10.36 | qfq | 18,908,111 | 203,014,958 | 1.13% |
| 2026-03-03 | 10.88 | 11.00 | 10.56 | 10.61 | 10.25 | qfq | 21,585,713 | 231,657,270 | -2.75% |
| 2026-03-02 | 11.11 | 11.26 | 10.79 | 10.91 | 10.54 | qfq | 26,719,662 | 293,198,049 | -4.30% |
| 2026-02-27 | 11.43 | 11.54 | 11.31 | 11.40 | 11.01 | qfq | 21,472,603 | 245,186,998 | -1.98% |
| 2026-02-26 | 11.25 | 11.63 | 11.21 | 11.63 | 11.23 | qfq | 29,181,894 | 333,284,348 | 2.20% |
| 2026-02-25 | 11.31 | 11.41 | 11.10 | 11.38 | 10.99 | qfq | 33,690,975 | 379,576,178 | 0.26% |
| 2026-02-24 | 10.87 | 11.47 | 10.78 | 11.35 | 10.96 | qfq | 39,678,222 | 444,763,526 | 6.07% |
| 2026-02-13 | 10.88 | 10.95 | 10.67 | 10.70 | 10.33 | qfq | 21,879,355 | 235,515,410 | -2.90% |
| 2026-02-12 | 10.62 | 11.33 | 10.59 | 11.02 | 10.64 | qfq | 37,808,719 | 414,463,587 | 3.57% |
| 2026-02-11 | 10.68 | 10.75 | 10.59 | 10.64 | 10.28 | qfq | 15,976,341 | 170,651,756 | -0.56% |
| 2026-02-10 | 10.90 | 10.90 | 10.66 | 10.70 | 10.33 | qfq | 27,845,790 | 298,425,120 | -3.43% |
| 2026-02-09 | 11.03 | 11.13 | 10.83 | 11.08 | 10.70 | qfq | 46,273,358 | 505,547,547 | -0.54% |
| 2026-02-06 | 10.53 | 11.26 | 10.53 | 11.14 | 10.76 | qfq | 56,681,445 | 620,265,973 | 5.79% |
| 2026-02-05 | 10.87 | 10.87 | 10.52 | 10.53 | 10.17 | qfq | 44,259,932 | 470,188,539 | -4.01% |
| 2026-02-04 | 9.97 | 10.97 | 9.93 | 10.97 | 10.59 | qfq | 24,629,748 | 262,058,244 | 10.03% |
| 2026-02-03 | 9.93 | 9.99 | 9.83 | 9.97 | 9.63 | qfq | 10,272,400 | 102,021,883 | 0.40% |
| 2026-02-02 | 9.79 | 10.13 | 9.79 | 9.93 | 9.59 | qfq | 15,085,054 | 150,695,456 | 1.64% |
| 2026-01-30 | 9.72 | 9.80 | 9.54 | 9.77 | 9.44 | qfq | 9,183,012 | 88,993,479 | 0.41% |
| 2026-01-29 | 9.95 | 9.95 | 9.65 | 9.73 | 9.40 | qfq | 9,822,102 | 96,044,690 | -1.62% |
| 2026-01-28 | 10.03 | 10.12 | 9.86 | 9.89 | 9.55 | qfq | 10,039,508 | 99,783,432 | -1.59% |
| 2026-01-27 | 10.09 | 10.16 | 9.80 | 10.05 | 9.71 | qfq | 10,866,756 | 108,318,613 | -0.89% |
| 2026-01-26 | 10.26 | 10.27 | 10.04 | 10.14 | 9.79 | qfq | 11,661,602 | 118,663,693 | -0.98% |
| 2026-01-23 | 10.26 | 10.30 | 10.16 | 10.24 | 9.89 | qfq | 13,043,020 | 133,306,742 | -0.19% |
| 2026-01-22 | 10.04 | 10.33 | 10.04 | 10.26 | 9.91 | qfq | 14,876,779 | 151,343,809 | 2.19% |
| 2026-01-21 | 10.15 | 10.20 | 9.97 | 10.04 | 9.70 | qfq | 18,623,223 | 187,244,575 | -3.00% |
| 2026-01-20 | 10.02 | 10.38 | 9.93 | 10.35 | 10.00 | qfq | 22,318,641 | 228,243,846 | 2.88% |
| 2026-01-19 | 9.68 | 10.10 | 9.68 | 10.06 | 9.72 | qfq | 19,861,256 | 198,204,467 | 3.07% |
| 2026-01-16 | 9.75 | 9.97 | 9.68 | 9.76 | 9.43 | qfq | 16,649,221 | 163,092,570 | 1.99% |
| 2026-01-15 | 9.49 | 9.60 | 9.46 | 9.57 | 9.24 | qfq | 7,931,503 | 75,604,383 | 0.84% |
| 2026-01-14 | 9.54 | 9.64 | 9.36 | 9.49 | 9.16 | qfq | 12,005,646 | 114,439,085 | -0.63% |
| 2026-01-13 | 9.56 | 9.66 | 9.44 | 9.55 | 9.22 | qfq | 12,221,212 | 116,853,074 | -0.31% |
| 2026-01-12 | 9.51 | 9.63 | 9.47 | 9.58 | 9.25 | qfq | 10,973,509 | 104,690,365 | 0.10% |
| 2026-01-09 | 9.57 | 9.65 | 9.52 | 9.57 | 9.24 | qfq | 9,047,454 | 86,639,644 | 0.00% |
| 2026-01-08 | 9.58 | 9.65 | 9.51 | 9.57 | 9.24 | qfq | 7,910,709 | 75,758,972 | -0.10% |
| 2026-01-07 | 9.52 | 9.59 | 9.44 | 9.58 | 9.25 | qfq | 9,335,489 | 88,958,656 | 0.74% |
| 2026-01-06 | 9.45 | 9.54 | 9.43 | 9.51 | 9.18 | qfq | 6,712,037 | 63,661,036 | 0.85% |
| 2026-01-05 | 9.41 | 9.49 | 9.34 | 9.43 | 9.11 | qfq | 8,926,479 | 84,045,186 | 0.32% |
| 2025-12-31 | 9.33 | 9.44 | 9.28 | 9.40 | 9.08 | qfq | 6,018,968 | 56,305,677 | 0.32% |
| 2025-12-30 | 9.31 | 9.41 | 9.31 | 9.37 | 9.05 | qfq | 5,068,500 | 47,470,395 | -0.21% |
| 2025-12-29 | 9.29 | 9.48 | 9.23 | 9.39 | 9.07 | qfq | 7,358,194 | 68,865,295 | 0.75% |
| 2025-12-26 | 9.30 | 9.39 | 9.26 | 9.32 | 9.00 | qfq | 8,316,600 | 77,483,191 | 0.32% |
| 2025-12-25 | 9.16 | 9.32 | 9.13 | 9.29 | 8.97 | qfq | 6,137,494 | 56,815,788 | 1.75% |
| 2025-12-24 | 9.02 | 9.17 | 8.96 | 9.13 | 8.82 | qfq | 4,878,200 | 44,477,397 | 1.44% |
| 2025-12-23 | 9.08 | 9.11 | 8.96 | 9.00 | 8.69 | qfq | 6,443,697 | 58,136,146 | -0.99% |
| 2025-12-22 | 9.14 | 9.18 | 9.07 | 9.09 | 8.78 | qfq | 4,454,505 | 40,579,167 | -0.33% |
| 2025-12-19 | 8.96 | 9.17 | 8.92 | 9.12 | 8.81 | qfq | 6,048,700 | 54,937,149 | 2.24% |
| 2025-12-18 | 8.82 | 8.97 | 8.75 | 8.92 | 8.61 | qfq | 5,046,600 | 44,931,024 | 1.13% |
| 2025-12-17 | 8.86 | 8.90 | 8.65 | 8.82 | 8.52 | qfq | 8,121,194 | 71,203,456 | -0.23% |
| 2025-12-16 | 9.12 | 9.13 | 8.83 | 8.84 | 8.54 | qfq | 9,835,593 | 87,776,573 | -5.76% |
| 2025-12-15 | 9.22 | 9.39 | 9.20 | 9.38 | 8.87 | qfq | 8,521,479 | 79,591,391 | 1.08% |
| 2025-12-12 | 9.22 | 9.37 | 9.22 | 9.28 | 8.77 | qfq | 8,520,300 | 79,233,419 | 0.43% |
| 2025-12-11 | 9.30 | 9.38 | 9.24 | 9.24 | 8.73 | qfq | 6,237,830 | 57,987,387 | -0.54% |
| 2025-12-10 | 9.40 | 9.41 | 9.24 | 9.29 | 8.78 | qfq | 8,451,000 | 78,721,051 | -1.28% |
| 2025-12-09 | 9.39 | 9.58 | 9.29 | 9.41 | 8.89 | qfq | 14,179,300 | 133,682,977 | 1.51% |
| 2025-12-08 | 9.39 | 9.42 | 9.27 | 9.27 | 8.76 | qfq | 5,892,984 | 54,901,593 | -1.28% |
| 2025-12-05 | 9.22 | 9.39 | 9.19 | 9.39 | 8.87 | qfq | 5,817,330 | 54,306,771 | 1.95% |
| 2025-12-04 | 9.25 | 9.31 | 9.15 | 9.21 | 8.70 | qfq | 4,740,018 | 43,760,499 | -0.97% |
| 2025-12-03 | 9.29 | 9.32 | 9.22 | 9.30 | 8.79 | qfq | 5,244,601 | 48,610,502 | 0.22% |
| 2025-12-02 | 9.36 | 9.37 | 9.19 | 9.28 | 8.77 | qfq | 5,586,085 | 51,823,989 | -0.96% |
| 2025-12-01 | 9.33 | 9.46 | 9.33 | 9.37 | 8.86 | qfq | 6,907,685 | 64,841,132 | 0.32% |
| 2025-11-28 | 9.16 | 9.35 | 9.11 | 9.34 | 8.83 | qfq | 4,916,100 | 45,567,552 | 1.97% |
| 2025-11-27 | 9.13 | 9.24 | 9.09 | 9.16 | 8.66 | qfq | 5,160,656 | 47,416,934 | 0.66% |
| 2025-11-26 | 9.13 | 9.24 | 9.07 | 9.10 | 8.60 | qfq | 5,456,035 | 49,971,990 | -0.55% |
| 2025-11-25 | 9.07 | 9.22 | 8.99 | 9.15 | 8.65 | qfq | 7,665,460 | 70,252,709 | 1.44% |
| 2025-11-24 | 9.02 | 9.10 | 8.93 | 9.02 | 8.53 | qfq | 8,363,961 | 75,400,948 | 0.11% |
| 2025-11-21 | 9.47 | 9.49 | 8.98 | 9.01 | 8.52 | qfq | 12,480,802 | 114,479,847 | -5.16% |
| 2025-11-20 | 9.62 | 9.71 | 9.47 | 9.50 | 8.98 | qfq | 6,066,031 | 57,878,163 | -1.04% |
| 2025-11-19 | 9.81 | 9.89 | 9.55 | 9.60 | 9.07 | qfq | 8,033,675 | 77,638,983 | -2.14% |
| 2025-11-18 | 10.02 | 10.07 | 9.75 | 9.81 | 9.27 | qfq | 9,426,005 | 92,734,626 | -2.58% |
| 2025-11-17 | 10.18 | 10.18 | 10.01 | 10.07 | 9.52 | qfq | 6,329,300 | 63,800,230 | -1.18% |
| 2025-11-14 | 10.25 | 10.34 | 10.19 | 10.19 | 9.63 | qfq | 7,164,800 | 73,463,406 | -0.78% |
| 2025-11-13 | 10.21 | 10.36 | 10.14 | 10.27 | 9.71 | qfq | 7,802,206 | 80,152,434 | 0.20% |
| 2025-11-12 | 10.26 | 10.35 | 10.18 | 10.25 | 9.69 | qfq | 6,404,200 | 65,640,004 | -0.58% |
| 2025-11-11 | 10.30 | 10.40 | 10.25 | 10.31 | 9.74 | qfq | 7,321,100 | 75,551,659 | 0.10% |
| 2025-11-10 | 10.42 | 10.49 | 10.24 | 10.30 | 9.73 | qfq | 10,091,111 | 103,851,889 | -0.87% |
| 2025-11-07 | 10.22 | 10.49 | 10.16 | 10.39 | 9.82 | qfq | 11,628,800 | 120,883,361 | 0.87% |
| 2025-11-06 | 10.35 | 10.45 | 10.25 | 10.30 | 9.73 | qfq | 13,717,616 | 141,427,182 | -0.58% |
| 2025-11-05 | 10.17 | 10.40 | 9.93 | 10.36 | 9.79 | qfq | 19,161,750 | 196,578,376 | 1.27% |
| 2025-11-04 | 10.10 | 10.35 | 10.00 | 10.23 | 9.67 | qfq | 22,164,313 | 225,539,837 | 1.69% |
| 2025-11-03 | 9.80 | 10.09 | 9.75 | 10.06 | 9.51 | qfq | 20,178,938 | 201,360,049 | 2.86% |
| 2025-10-31 | 9.59 | 10.05 | 9.58 | 9.78 | 9.24 | qfq | 21,203,874 | 207,709,127 | 3.82% |
| 2025-10-30 | 9.57 | 9.57 | 9.40 | 9.42 | 8.90 | qfq | 6,001,789 | 56,768,161 | -1.46% |
| 2025-10-29 | 9.52 | 9.56 | 9.39 | 9.56 | 9.04 | qfq | 6,317,100 | 59,954,841 | 0.21% |
| 2025-10-28 | 9.50 | 9.57 | 9.42 | 9.54 | 9.02 | qfq | 6,894,149 | 65,637,279 | 0.53% |
| 2025-10-27 | 9.50 | 9.57 | 9.38 | 9.49 | 8.97 | qfq | 5,716,100 | 54,084,275 | 0.00% |
| 2025-10-24 | 9.55 | 9.56 | 9.46 | 9.49 | 8.97 | qfq | 5,323,782 | 50,585,780 | -0.42% |
| 2025-10-23 | 9.38 | 9.54 | 9.33 | 9.53 | 9.01 | qfq | 7,441,502 | 70,234,262 | 1.17% |
| 2025-10-22 | 9.39 | 9.53 | 9.30 | 9.42 | 8.90 | qfq | 6,540,786 | 61,698,346 | 0.21% |
| 2025-10-21 | 9.17 | 9.42 | 9.16 | 9.40 | 8.88 | qfq | 7,798,993 | 72,860,244 | 1.95% |
| 2025-10-20 | 9.16 | 9.29 | 9.04 | 9.22 | 8.71 | qfq | 8,207,252 | 75,320,089 | 2.67% |
| 2025-10-17 | 9.44 | 9.45 | 8.96 | 8.98 | 8.49 | qfq | 11,915,800 | 108,958,100 | -5.47% |
| 2025-10-16 | 9.61 | 9.66 | 9.47 | 9.50 | 8.98 | qfq | 9,786,196 | 93,417,623 | 0.32% |
| 2025-10-15 | 9.12 | 9.49 | 9.11 | 9.47 | 8.95 | qfq | 10,876,806 | 101,743,918 | 3.50% |
| 2025-10-14 | 9.21 | 9.38 | 9.11 | 9.15 | 8.65 | qfq | 8,505,005 | 78,506,785 | -0.22% |
| 2025-10-13 | 9.01 | 9.20 | 8.83 | 9.17 | 8.67 | qfq | 9,047,738 | 82,088,366 | -1.82% |
| 2025-10-10 | 9.23 | 9.39 | 9.12 | 9.34 | 8.83 | qfq | 10,668,390 | 99,005,143 | 0.76% |
| 2025-10-09 | 9.14 | 9.68 | 9.13 | 9.27 | 8.76 | qfq | 14,240,732 | 132,742,441 | 1.76% |
| 2025-09-30 | 9.20 | 9.25 | 9.10 | 9.11 | 8.61 | qfq | 4,986,752 | 45,572,064 | -1.19% |
| 2025-09-29 | 9.09 | 9.29 | 9.00 | 9.22 | 8.71 | qfq | 5,306,000 | 48,732,360 | 0.88% |
| 2025-09-26 | 9.12 | 9.26 | 9.04 | 9.14 | 8.64 | qfq | 5,399,501 | 49,409,129 | 0.11% |
| 2025-09-25 | 9.23 | 9.38 | 9.11 | 9.13 | 8.63 | qfq | 5,288,301 | 48,823,956 | -1.72% |
| 2025-09-24 | 9.06 | 9.31 | 9.00 | 9.29 | 8.78 | qfq | 5,637,527 | 51,818,470 | 1.53% |
| 2025-09-23 | 9.30 | 9.32 | 8.88 | 9.15 | 8.65 | qfq | 10,695,313 | 96,522,402 | -1.61% |
| 2025-09-22 | 9.42 | 9.45 | 9.22 | 9.30 | 8.79 | qfq | 5,274,900 | 49,018,363 | -0.85% |
| 2025-09-19 | 9.47 | 9.55 | 9.32 | 9.38 | 8.87 | qfq | 8,171,006 | 76,837,736 | -0.95% |
| 2025-09-18 | 9.71 | 9.72 | 9.39 | 9.47 | 8.95 | qfq | 9,461,300 | 90,464,854 | -2.57% |
| 2025-09-17 | 9.68 | 9.77 | 9.61 | 9.72 | 9.19 | qfq | 5,726,150 | 55,567,852 | 0.41% |
| 2025-09-16 | 9.58 | 9.70 | 9.48 | 9.68 | 9.15 | qfq | 6,646,996 | 63,861,732 | 1.04% |
| 2025-09-15 | 9.64 | 9.69 | 9.56 | 9.58 | 9.05 | qfq | 5,334,684 | 51,229,904 | -0.73% |
| 2025-09-12 | 9.74 | 9.75 | 9.64 | 9.65 | 9.12 | qfq | 5,543,700 | 53,712,381 | -0.72% |
| 2025-09-11 | 9.64 | 9.73 | 9.49 | 9.72 | 9.19 | qfq | 8,076,900 | 77,760,604 | 0.83% |
| 2025-09-10 | 9.61 | 9.74 | 9.58 | 9.64 | 9.11 | qfq | 6,713,502 | 64,769,273 | -0.10% |
| 2025-09-09 | 9.65 | 9.77 | 9.58 | 9.65 | 9.12 | qfq | 9,034,800 | 87,192,025 | -0.52% |
| 2025-09-08 | 9.65 | 9.71 | 9.57 | 9.70 | 9.17 | qfq | 7,661,900 | 73,917,993 | 0.62% |
| 2025-09-05 | 9.31 | 9.65 | 9.25 | 9.64 | 9.11 | qfq | 9,731,000 | 92,359,443 | 3.66% |
| 2025-09-04 | 9.30 | 9.52 | 9.16 | 9.30 | 8.79 | qfq | 11,575,132 | 108,578,924 | 0.43% |
| 2025-09-03 | 9.83 | 9.86 | 9.23 | 9.26 | 8.75 | qfq | 16,178,300 | 153,283,426 | -5.51% |
| 2025-09-02 | 9.59 | 9.98 | 9.39 | 9.80 | 9.26 | qfq | 22,042,120 | 213,732,185 | 1.66% |
| 2025-09-01 | 9.65 | 9.75 | 9.61 | 9.64 | 9.11 | qfq | 11,325,720 | 109,499,287 | 0.52% |
| 2025-08-29 | 9.52 | 9.62 | 9.46 | 9.59 | 9.06 | qfq | 9,006,156 | 86,059,756 | 1.16% |
| 2025-08-28 | 9.49 | 9.57 | 9.20 | 9.48 | 8.96 | qfq | 9,598,094 | 90,118,661 | 0.74% |
| 2025-08-27 | 9.79 | 9.82 | 9.40 | 9.41 | 8.89 | qfq | 8,242,600 | 79,392,539 | -3.88% |
| 2025-08-26 | 9.74 | 9.84 | 9.64 | 9.79 | 9.25 | qfq | 7,373,482 | 72,129,509 | 0.82% |
| 2025-08-25 | 9.73 | 9.77 | 9.64 | 9.71 | 9.18 | qfq | 7,748,500 | 75,073,580 | 0.10% |
| 2025-08-22 | 9.75 | 9.75 | 9.58 | 9.70 | 9.17 | qfq | 7,714,906 | 74,488,474 | -0.31% |
| 2025-08-21 | 9.79 | 9.85 | 9.68 | 9.73 | 9.20 | qfq | 9,007,402 | 87,810,912 | -0.61% |
| 2025-08-20 | 9.60 | 9.80 | 9.51 | 9.79 | 9.25 | qfq | 10,941,100 | 106,064,253 | 2.30% |
| 2025-08-19 | 9.54 | 9.60 | 9.46 | 9.57 | 9.04 | qfq | 7,407,100 | 70,723,660 | 0.42% |
| 2025-08-18 | 9.45 | 9.56 | 9.41 | 9.53 | 9.01 | qfq | 9,321,994 | 88,743,259 | 1.28% |
| 2025-08-15 | 9.26 | 9.44 | 9.25 | 9.41 | 8.89 | qfq | 6,816,600 | 63,974,207 | 1.51% |
| 2025-08-14 | 9.45 | 9.49 | 9.21 | 9.27 | 8.76 | qfq | 7,603,700 | 70,825,555 | -1.90% |
| 2025-08-13 | 9.49 | 9.49 | 9.40 | 9.45 | 8.93 | qfq | 5,643,011 | 53,243,041 | 0.00% |
| 2025-08-12 | 9.53 | 9.55 | 9.41 | 9.45 | 8.93 | qfq | 5,577,703 | 52,730,512 | -0.53% |
| 2025-08-11 | 9.49 | 9.55 | 9.45 | 9.50 | 8.98 | qfq | 6,160,800 | 58,550,540 | 0.21% |
| 2025-08-08 | 9.40 | 9.60 | 9.35 | 9.48 | 8.96 | qfq | 6,616,073 | 62,689,519 | 1.17% |
| 2025-08-07 | 9.48 | 9.53 | 9.30 | 9.37 | 8.86 | qfq | 6,028,600 | 56,567,941 | -1.37% |
| 2025-08-06 | 9.42 | 9.51 | 9.39 | 9.50 | 8.98 | qfq | 5,801,730 | 54,985,197 | 0.53% |
| 2025-08-05 | 9.35 | 9.46 | 9.32 | 9.45 | 8.93 | qfq | 7,401,590 | 69,650,998 | 1.61% |
| 2025-08-04 | 9.23 | 9.34 | 9.15 | 9.30 | 8.79 | qfq | 6,792,700 | 62,987,373 | 0.22% |
| 2025-08-01 | 9.09 | 9.28 | 9.09 | 9.28 | 8.77 | qfq | 7,132,492 | 65,587,229 | 1.87% |
| 2025-07-31 | 9.21 | 9.28 | 9.04 | 9.11 | 8.61 | qfq | 8,380,392 | 76,605,850 | -1.30% |
| 2025-07-30 | 9.35 | 9.36 | 9.15 | 9.23 | 8.72 | qfq | 6,075,000 | 56,147,270 | -1.07% |
| 2025-07-29 | 9.43 | 9.44 | 9.21 | 9.33 | 8.82 | qfq | 7,583,920 | 70,445,282 | -1.27% |
| 2025-07-28 | 9.47 | 9.48 | 9.41 | 9.45 | 8.93 | qfq | 4,819,300 | 45,513,109 | 0.21% |
| 2025-07-25 | 9.50 | 9.52 | 9.40 | 9.43 | 8.91 | qfq | 5,657,234 | 53,430,119 | -0.74% |
| 2025-07-24 | 9.50 | 9.58 | 9.43 | 9.50 | 8.98 | qfq | 7,601,300 | 72,064,343 | 0.00% |
| 2025-07-23 | 9.71 | 9.74 | 9.48 | 9.50 | 8.98 | qfq | 8,840,100 | 84,662,703 | -1.04% |
| 2025-07-22 | 9.54 | 9.63 | 9.44 | 9.60 | 9.07 | qfq | 7,787,500 | 74,401,826 | 0.21% |
| 2025-07-21 | 9.35 | 9.58 | 9.33 | 9.58 | 9.05 | qfq | 9,608,884 | 91,225,856 | 2.90% |
| 2025-07-18 | 9.34 | 9.37 | 9.23 | 9.31 | 8.80 | qfq | 5,156,200 | 47,851,947 | -0.32% |
| 2025-07-17 | 9.30 | 9.36 | 9.24 | 9.34 | 8.83 | qfq | 5,759,300 | 53,737,214 | 0.54% |
| 2025-07-16 | 9.30 | 9.35 | 9.24 | 9.29 | 8.78 | qfq | 5,763,200 | 53,601,594 | 0.00% |
| 2025-07-15 | 9.38 | 9.41 | 9.21 | 9.29 | 8.78 | qfq | 7,669,200 | 71,176,449 | -1.28% |
| 2025-07-14 | 9.28 | 9.42 | 9.25 | 9.41 | 8.89 | qfq | 8,129,000 | 76,190,027 | 1.51% |
| 2025-07-11 | 9.31 | 9.55 | 9.18 | 9.27 | 8.76 | qfq | 13,444,600 | 125,280,761 | -0.96% |
| 2025-07-10 | 9.33 | 9.52 | 9.28 | 9.36 | 8.85 | qfq | 8,128,634 | 76,207,369 | 0.11% |
| 2025-07-09 | 9.31 | 9.55 | 9.28 | 9.35 | 8.84 | qfq | 9,974,806 | 93,711,951 | 0.54% |
| 2025-07-08 | 9.32 | 9.32 | 9.19 | 9.30 | 8.79 | qfq | 9,300,481 | 86,189,817 | 0.65% |
| 2025-07-07 | 9.03 | 9.26 | 9.00 | 9.24 | 8.73 | qfq | 13,147,400 | 119,982,419 | 1.65% |
| 2025-07-04 | 9.15 | 9.48 | 9.07 | 9.09 | 8.59 | qfq | 19,728,457 | 182,305,690 | -0.11% |
| 2025-07-03 | 9.15 | 9.15 | 9.07 | 9.10 | 8.60 | qfq | 4,737,600 | 43,108,230 | -0.33% |
| 2025-07-02 | 9.03 | 9.15 | 9.03 | 9.13 | 8.63 | qfq | 6,819,597 | 62,044,431 | 0.66% |
| 2025-07-01 | 9.05 | 9.14 | 9.01 | 9.07 | 8.57 | qfq | 6,911,600 | 62,727,870 | 0.00% |
| 2025-06-30 | 9.14 | 9.16 | 9.01 | 9.07 | 8.57 | qfq | 7,820,100 | 70,944,281 | -0.77% |
| 2025-06-27 | 9.03 | 9.17 | 9.00 | 9.14 | 8.64 | qfq | 10,296,500 | 93,710,251 | 1.56% |
| 2025-06-26 | 9.04 | 9.05 | 8.94 | 9.00 | 8.51 | qfq | 6,139,000 | 55,264,046 | -0.44% |
| 2025-06-25 | 9.05 | 9.09 | 8.93 | 9.04 | 8.54 | qfq | 8,512,252 | 76,616,448 | 0.56% |
| 2025-06-24 | 8.80 | 8.99 | 8.77 | 8.99 | 8.50 | qfq | 8,791,852 | 78,376,553 | 2.16% |
| 2025-06-23 | 8.49 | 8.87 | 8.44 | 8.80 | 8.32 | qfq | 8,078,200 | 70,245,414 | 3.41% |
| 2025-06-20 | 8.64 | 8.77 | 8.50 | 8.51 | 8.04 | qfq | 6,472,200 | 55,823,958 | -1.50% |
| 2025-06-19 | 8.78 | 8.83 | 8.60 | 8.64 | 8.17 | qfq | 6,238,609 | 54,256,492 | -1.48% |
| 2025-06-18 | 8.90 | 8.98 | 8.69 | 8.77 | 8.29 | qfq | 7,254,404 | 63,831,190 | -1.46% |
| 2025-06-17 | 8.74 | 8.95 | 8.67 | 8.90 | 8.41 | qfq | 10,531,400 | 93,244,331 | 1.83% |
| 2025-06-16 | 8.55 | 8.74 | 8.51 | 8.74 | 8.26 | qfq | 6,970,500 | 60,614,140 | -2.24% |
| 2025-06-13 | 9.03 | 9.07 | 8.92 | 8.94 | 8.17 | qfq | 7,951,547 | 71,402,002 | -1.43% |
| 2025-06-12 | 9.05 | 9.12 | 8.97 | 9.07 | 8.28 | qfq | 7,193,100 | 65,015,967 | -0.11% |
| 2025-06-11 | 9.01 | 9.20 | 8.97 | 9.08 | 8.29 | qfq | 10,141,700 | 92,100,929 | 1.00% |
| 2025-06-10 | 8.97 | 9.04 | 8.87 | 8.99 | 8.21 | qfq | 7,361,700 | 66,003,179 | 0.22% |
| 2025-06-09 | 8.97 | 9.00 | 8.93 | 8.97 | 8.19 | qfq | 6,312,400 | 56,503,876 | 0.22% |
| 2025-06-06 | 8.90 | 8.96 | 8.83 | 8.95 | 8.18 | qfq | 5,754,968 | 51,292,476 | 0.11% |
| 2025-06-05 | 8.77 | 8.98 | 8.74 | 8.94 | 8.17 | qfq | 12,244,950 | 109,146,065 | 2.17% |
| 2025-06-04 | 8.67 | 8.78 | 8.67 | 8.75 | 7.99 | qfq | 4,588,080 | 40,073,318 | 0.92% |
| 2025-06-03 | 8.66 | 8.71 | 8.62 | 8.67 | 7.92 | qfq | 5,751,380 | 49,837,643 | -0.23% |
| 2025-05-30 | 8.88 | 8.91 | 8.68 | 8.69 | 7.94 | qfq | 6,796,600 | 59,461,570 | -2.36% |
| 2025-05-29 | 8.88 | 8.99 | 8.87 | 8.90 | 8.13 | qfq | 8,563,900 | 76,383,172 | 0.34% |
| 2025-05-28 | 8.80 | 9.00 | 8.77 | 8.87 | 8.10 | qfq | 9,508,600 | 84,564,486 | 0.80% |
| 2025-05-27 | 8.74 | 8.81 | 8.68 | 8.80 | 8.04 | qfq | 5,456,002 | 47,721,068 | 0.69% |
| 2025-05-26 | 8.64 | 8.78 | 8.62 | 8.74 | 7.98 | qfq | 5,998,900 | 52,326,817 | 1.27% |
| 2025-05-23 | 8.71 | 8.85 | 8.62 | 8.63 | 7.88 | qfq | 9,355,300 | 81,854,731 | -1.37% |
| 2025-05-22 | 8.75 | 9.17 | 8.69 | 8.75 | 7.99 | qfq | 12,804,678 | 113,664,526 | 0.00% |
| 2025-05-21 | 8.85 | 8.87 | 8.67 | 8.75 | 7.99 | qfq | 5,647,000 | 49,340,513 | -0.91% |
| 2025-05-20 | 8.72 | 8.84 | 8.65 | 8.83 | 8.07 | qfq | 5,263,900 | 46,181,825 | 1.15% |
| 2025-05-19 | 8.73 | 8.74 | 8.60 | 8.73 | 7.97 | qfq | 4,776,200 | 41,519,991 | 0.00% |
| 2025-05-16 | 8.61 | 8.81 | 8.61 | 8.73 | 7.97 | qfq | 6,667,700 | 58,349,725 | 1.51% |
| 2025-05-15 | 8.69 | 8.71 | 8.60 | 8.60 | 7.86 | qfq | 5,359,400 | 46,274,080 | -1.38% |
| 2025-05-14 | 8.80 | 8.80 | 8.64 | 8.72 | 7.96 | qfq | 5,891,000 | 51,298,279 | -0.91% |
| 2025-05-13 | 8.89 | 8.90 | 8.73 | 8.80 | 8.04 | qfq | 5,979,400 | 52,614,853 | 0.11% |
| 2025-05-12 | 8.94 | 8.99 | 8.74 | 8.79 | 8.03 | qfq | 9,012,000 | 79,404,551 | -0.68% |
| 2025-05-09 | 8.99 | 9.02 | 8.81 | 8.85 | 8.08 | qfq | 6,253,900 | 55,585,368 | -1.45% |
| 2025-05-08 | 8.73 | 8.98 | 8.72 | 8.98 | 8.20 | qfq | 8,158,180 | 72,793,968 | 2.16% |
| 2025-05-07 | 8.78 | 8.86 | 8.70 | 8.79 | 8.03 | qfq | 9,848,300 | 86,502,606 | 0.69% |
| 2025-05-06 | 8.60 | 8.74 | 8.56 | 8.73 | 7.97 | qfq | 11,281,894 | 97,403,623 | 1.63% |
| 2025-04-30 | 8.40 | 8.65 | 8.40 | 8.59 | 7.85 | qfq | 8,095,500 | 69,286,610 | 1.30% |
| 2025-04-29 | 8.37 | 8.60 | 8.35 | 8.48 | 7.75 | qfq | 6,276,100 | 53,431,023 | 0.71% |
| 2025-04-28 | 8.49 | 8.66 | 8.35 | 8.42 | 7.69 | qfq | 9,491,600 | 80,457,011 | -0.71% |
| 2025-04-25 | 8.39 | 8.56 | 8.34 | 8.48 | 7.75 | qfq | 7,387,800 | 62,601,162 | 1.07% |
| 2025-04-24 | 8.30 | 8.43 | 8.23 | 8.39 | 7.66 | qfq | 9,901,700 | 82,801,844 | 1.08% |
| 2025-04-23 | 8.23 | 8.32 | 8.15 | 8.30 | 7.58 | qfq | 10,391,900 | 85,852,376 | 2.34% |
| 2025-04-22 | 7.98 | 8.16 | 7.96 | 8.11 | 7.41 | qfq | 8,623,234 | 69,686,911 | 1.38% |
| 2025-04-21 | 7.83 | 8.02 | 7.74 | 8.00 | 7.31 | qfq | 6,583,434 | 52,239,449 | 2.04% |
| 2025-04-18 | 7.78 | 7.88 | 7.71 | 7.84 | 7.16 | qfq | 4,547,500 | 35,410,446 | 0.51% |
| 2025-04-17 | 7.75 | 7.85 | 7.67 | 7.80 | 7.12 | qfq | 5,041,400 | 39,351,279 | 0.65% |
| 2025-04-16 | 7.84 | 7.91 | 7.62 | 7.75 | 7.08 | qfq | 6,650,300 | 51,559,382 | -2.02% |
| 2025-04-15 | 8.00 | 8.05 | 7.84 | 7.91 | 7.23 | qfq | 5,974,504 | 47,281,334 | 0.13% |
| 2025-04-14 | 7.88 | 7.98 | 7.80 | 7.90 | 7.22 | qfq | 7,597,804 | 59,996,538 | 1.94% |
| 2025-04-11 | 7.50 | 7.85 | 7.49 | 7.75 | 7.08 | qfq | 9,973,500 | 77,059,346 | 2.11% |
| 2025-04-10 | 7.66 | 7.80 | 7.59 | 7.59 | 6.93 | qfq | 11,801,400 | 90,937,417 | 0.66% |
| 2025-04-09 | 7.27 | 7.59 | 6.80 | 7.54 | 6.89 | qfq | 15,794,004 | 113,953,029 | 1.75% |
| 2025-04-08 | 7.58 | 7.71 | 7.20 | 7.41 | 6.77 | qfq | 15,833,303 | 117,381,359 | -4.14% |
| 2025-04-07 | 8.02 | 8.16 | 7.73 | 7.73 | 7.06 | qfq | 11,840,400 | 92,471,098 | -10.01% |
| 2025-04-03 | 8.80 | 8.93 | 8.47 | 8.59 | 7.85 | qfq | 15,293,700 | 132,637,822 | -3.27% |
| 2025-04-02 | 8.96 | 9.15 | 8.83 | 8.88 | 8.11 | qfq | 12,220,900 | 109,249,509 | -0.78% |
| 2025-04-01 | 9.29 | 9.58 | 8.95 | 8.95 | 8.18 | qfq | 17,806,700 | 162,408,430 | -1.86% |
| 2025-03-31 | 9.52 | 9.70 | 8.92 | 9.12 | 8.33 | qfq | 23,800,700 | 218,843,738 | -3.59% |
| 2025-03-28 | 9.92 | 10.88 | 9.44 | 9.46 | 8.64 | qfq | 36,640,300 | 364,321,338 | -4.92% |
| 2025-03-27 | 9.87 | 10.19 | 9.63 | 9.95 | 9.09 | qfq | 30,126,682 | 298,262,833 | -1.19% |
| 2025-03-26 | 9.66 | 10.08 | 9.54 | 10.07 | 9.20 | qfq | 41,149,772 | 406,222,526 | 4.24% |
| 2025-03-25 | 9.15 | 9.69 | 9.15 | 9.66 | 8.82 | qfq | 25,891,376 | 245,299,560 | 5.11% |
| 2025-03-24 | 9.39 | 9.48 | 8.93 | 9.19 | 8.39 | qfq | 16,626,892 | 153,235,644 | -2.13% |
| 2025-03-21 | 9.63 | 9.65 | 9.28 | 9.39 | 8.58 | qfq | 21,240,100 | 200,751,869 | -3.40% |
| 2025-03-20 | 9.54 | 9.73 | 9.48 | 9.72 | 8.88 | qfq | 31,723,620 | 305,412,881 | 2.32% |
| 2025-03-19 | 9.26 | 9.63 | 9.18 | 9.50 | 8.68 | qfq | 24,031,504 | 227,236,128 | 2.26% |
| 2025-03-18 | 9.18 | 9.31 | 9.13 | 9.29 | 8.49 | qfq | 12,908,810 | 119,025,609 | 1.42% |
| 2025-03-17 | 9.08 | 9.32 | 9.00 | 9.16 | 8.37 | qfq | 15,597,741 | 142,618,208 | 0.66% |
| 2025-03-14 | 9.06 | 9.14 | 8.89 | 9.10 | 8.31 | qfq | 11,088,100 | 100,023,200 | 0.11% |
| 2025-03-13 | 9.28 | 9.32 | 8.95 | 9.09 | 8.30 | qfq | 14,409,700 | 131,015,301 | -2.15% |
| 2025-03-12 | 9.20 | 9.36 | 9.12 | 9.29 | 8.49 | qfq | 13,622,100 | 126,344,121 | 1.09% |
| 2025-03-11 | 9.01 | 9.19 | 8.96 | 9.19 | 8.39 | qfq | 9,077,400 | 82,433,705 | 1.21% |
| 2025-03-10 | 9.20 | 9.28 | 9.03 | 9.08 | 8.29 | qfq | 9,566,899 | 87,137,637 | -1.09% |
| 2025-03-07 | 9.36 | 9.38 | 9.12 | 9.18 | 8.39 | qfq | 13,549,500 | 125,117,172 | -1.71% |
| 2025-03-06 | 9.23 | 9.52 | 9.13 | 9.34 | 8.53 | qfq | 21,470,000 | 200,265,953 | 0.65% |
| 2025-03-05 | 8.98 | 9.30 | 8.90 | 9.28 | 8.48 | qfq | 22,193,799 | 203,693,066 | 3.92% |
| 2025-03-04 | 8.74 | 8.95 | 8.68 | 8.93 | 8.16 | qfq | 8,364,891 | 74,215,343 | 1.94% |
| 2025-03-03 | 8.78 | 8.91 | 8.71 | 8.76 | 8.00 | qfq | 9,529,041 | 84,014,263 | -0.23% |
| 2025-02-28 | 9.10 | 9.11 | 8.75 | 8.78 | 8.02 | qfq | 14,685,800 | 131,050,589 | -3.94% |
| 2025-02-27 | 9.24 | 9.29 | 8.95 | 9.14 | 8.35 | qfq | 12,756,700 | 116,270,289 | -0.98% |
| 2025-02-26 | 9.05 | 9.29 | 9.04 | 9.23 | 8.43 | qfq | 16,669,600 | 153,428,300 | 2.33% |
| 2025-02-25 | 9.07 | 9.15 | 9.01 | 9.02 | 8.24 | qfq | 11,754,200 | 106,501,760 | -2.17% |
| 2025-02-24 | 9.31 | 9.32 | 9.09 | 9.22 | 8.42 | qfq | 17,801,000 | 163,233,045 | -1.39% |
| 2025-02-21 | 9.18 | 9.42 | 9.15 | 9.35 | 8.54 | qfq | 23,992,700 | 222,429,130 | 1.74% |
| 2025-02-20 | 9.20 | 9.24 | 9.04 | 9.19 | 8.39 | qfq | 18,739,902 | 171,062,233 | -0.43% |
| 2025-02-19 | 8.84 | 9.23 | 8.84 | 9.23 | 8.43 | qfq | 23,777,587 | 216,283,120 | 3.82% |
| 2025-02-18 | 9.15 | 9.26 | 8.88 | 8.89 | 8.12 | qfq | 24,228,891 | 220,013,346 | -2.09% |
| 2025-02-17 | 9.01 | 9.16 | 8.95 | 9.08 | 8.29 | qfq | 25,377,148 | 230,569,364 | 0.78% |
| 2025-02-14 | 9.25 | 9.34 | 9.00 | 9.01 | 8.23 | qfq | 32,465,419 | 294,854,104 | -2.59% |
| 2025-02-13 | 9.66 | 9.84 | 9.20 | 9.25 | 8.45 | qfq | 54,609,834 | 519,421,204 | -4.34% |
| 2025-02-12 | 9.88 | 10.35 | 9.58 | 9.67 | 8.83 | qfq | 88,455,536 | 881,974,121 | 2.76% |
| 2025-02-11 | 8.60 | 9.41 | 8.56 | 9.41 | 8.60 | qfq | 29,339,933 | 265,224,893 | 10.06% |
| 2025-02-10 | 8.54 | 8.64 | 8.41 | 8.55 | 7.81 | qfq | 20,956,900 | 178,226,437 | 1.06% |
| 2025-02-07 | 8.31 | 8.52 | 8.30 | 8.46 | 7.73 | qfq | 26,446,100 | 222,846,548 | 0.71% |
| 2025-02-06 | 8.30 | 8.40 | 8.17 | 8.40 | 7.67 | qfq | 23,175,161 | 192,606,993 | 2.19% |
| 2025-02-05 | 8.42 | 8.43 | 8.09 | 8.22 | 7.51 | qfq | 27,484,607 | 225,500,404 | -1.08% |
| 2025-01-27 | 8.52 | 8.82 | 8.30 | 8.31 | 7.59 | qfq | 46,678,402 | 395,762,668 | -5.03% |
| 2025-01-24 | 8.32 | 9.05 | 8.21 | 8.75 | 7.99 | qfq | 63,434,000 | 566,467,247 | 6.32% |
| 2025-01-23 | 8.35 | 8.49 | 8.14 | 8.23 | 7.52 | qfq | 23,579,800 | 195,551,149 | -0.72% |
| 2025-01-22 | 8.21 | 8.55 | 8.17 | 8.29 | 7.57 | qfq | 20,382,301 | 169,569,678 | -0.48% |
| 2025-01-21 | 8.29 | 8.58 | 8.10 | 8.33 | 7.61 | qfq | 27,829,001 | 231,914,874 | 2.21% |
| 2025-01-20 | 8.17 | 8.31 | 8.11 | 8.15 | 7.44 | qfq | 17,808,364 | 145,744,599 | 0.87% |
| 2025-01-17 | 8.23 | 8.49 | 8.05 | 8.08 | 7.38 | qfq | 28,396,990 | 232,096,390 | -3.58% |
| 2025-01-16 | 8.15 | 8.58 | 8.15 | 8.38 | 7.65 | qfq | 45,572,631 | 381,124,666 | -1.99% |
| 2025-01-15 | 9.34 | 9.34 | 8.51 | 8.55 | 7.81 | qfq | 69,221,404 | 622,345,705 | 0.71% |
| 2025-01-14 | 7.65 | 8.49 | 7.65 | 8.49 | 7.75 | qfq | 14,704,303 | 122,413,579 | 9.97% |
| 2025-01-13 | 7.31 | 7.82 | 7.09 | 7.72 | 7.05 | qfq | 25,852,381 | 190,656,977 | 1.58% |
| 2025-01-10 | 7.28 | 8.01 | 7.18 | 7.60 | 6.94 | qfq | 26,561,349 | 206,334,199 | 4.40% |
| 2025-01-09 | 7.35 | 7.44 | 7.26 | 7.28 | 6.65 | qfq | 3,532,208 | 25,916,281 | -1.36% |
| 2025-01-08 | 7.46 | 7.48 | 7.15 | 7.38 | 6.74 | qfq | 4,478,700 | 32,748,174 | -1.34% |
| 2025-01-07 | 7.32 | 7.48 | 7.28 | 7.48 | 6.83 | qfq | 4,537,600 | 33,564,716 | 2.33% |
| 2025-01-06 | 7.25 | 7.40 | 7.05 | 7.31 | 6.68 | qfq | 4,211,400 | 30,627,282 | 1.67% |
| 2025-01-03 | 7.63 | 7.63 | 7.17 | 7.19 | 6.57 | qfq | 6,053,305 | 44,530,296 | -5.15% |
| 2025-01-02 | 7.73 | 7.86 | 7.49 | 7.58 | 6.92 | qfq | 6,087,500 | 46,628,431 | -2.57% |
| 2024-12-31 | 7.91 | 7.96 | 7.72 | 7.78 | 7.11 | qfq | 4,911,300 | 38,499,067 | -1.89% |
| 2024-12-30 | 8.00 | 8.04 | 7.84 | 7.93 | 7.24 | qfq | 3,964,200 | 31,410,278 | -0.63% |
| 2024-12-27 | 7.78 | 8.04 | 7.76 | 7.98 | 7.29 | qfq | 5,770,783 | 45,953,650 | 2.57% |
| 2024-12-26 | 7.62 | 7.87 | 7.62 | 7.78 | 7.11 | qfq | 4,419,565 | 34,450,874 | 1.57% |
| 2024-12-25 | 7.75 | 7.81 | 7.54 | 7.66 | 7.00 | qfq | 4,682,900 | 35,694,655 | -1.54% |
| 2024-12-24 | 7.63 | 7.82 | 7.58 | 7.78 | 7.11 | qfq | 5,399,410 | 41,878,826 | 2.77% |
| 2024-12-23 | 7.91 | 7.93 | 7.56 | 7.57 | 6.91 | qfq | 7,011,047 | 53,923,755 | -4.30% |
| 2024-12-20 | 7.82 | 7.97 | 7.82 | 7.91 | 7.23 | qfq | 4,902,601 | 38,771,049 | 0.64% |
| 2024-12-19 | 7.81 | 7.89 | 7.71 | 7.86 | 7.18 | qfq | 5,360,410 | 41,745,646 | -0.25% |
| 2024-12-18 | 7.99 | 7.99 | 7.82 | 7.88 | 7.20 | qfq | 4,653,211 | 36,856,110 | -0.13% |
| 2024-12-17 | 8.21 | 8.21 | 7.86 | 7.89 | 7.21 | qfq | 7,872,863 | 62,799,423 | -3.31% |
| 2024-12-16 | 8.26 | 8.31 | 8.14 | 8.16 | 7.45 | qfq | 5,998,700 | 49,229,130 | -0.49% |
| 2024-12-13 | 8.33 | 8.46 | 8.19 | 8.20 | 7.49 | qfq | 7,839,800 | 64,901,924 | -2.15% |
| 2024-12-12 | 8.31 | 8.48 | 8.26 | 8.38 | 7.65 | qfq | 10,182,400 | 85,163,881 | 0.48% |
| 2024-12-11 | 8.17 | 8.35 | 8.16 | 8.34 | 7.62 | qfq | 9,844,324 | 81,446,755 | 1.83% |
| 2024-12-10 | 8.36 | 8.38 | 8.16 | 8.19 | 7.48 | qfq | 9,596,922 | 79,125,306 | 0.12% |
| 2024-12-09 | 8.20 | 8.26 | 8.09 | 8.18 | 7.47 | qfq | 6,022,084 | 49,223,805 | -0.37% |
| 2024-12-06 | 8.17 | 8.25 | 8.12 | 8.21 | 7.50 | qfq | 8,045,184 | 65,862,215 | 0.12% |
| 2024-12-05 | 8.12 | 8.23 | 8.10 | 8.20 | 7.49 | qfq | 7,442,402 | 60,895,540 | 0.99% |
| 2024-12-04 | 8.27 | 8.35 | 8.08 | 8.12 | 7.42 | qfq | 8,980,900 | 73,619,506 | -2.52% |
| 2024-12-03 | 8.36 | 8.47 | 8.21 | 8.33 | 7.61 | qfq | 11,452,864 | 95,501,703 | -1.07% |
| 2024-12-02 | 8.08 | 8.45 | 8.07 | 8.42 | 7.69 | qfq | 18,752,787 | 155,459,771 | 3.82% |
| 2024-11-29 | 8.02 | 8.16 | 8.01 | 8.11 | 7.41 | qfq | 8,992,874 | 72,739,906 | 1.00% |
| 2024-11-28 | 8.09 | 8.16 | 8.00 | 8.03 | 7.33 | qfq | 9,282,250 | 74,924,067 | -1.11% |
| 2024-11-27 | 8.08 | 8.17 | 7.85 | 8.12 | 7.42 | qfq | 11,122,280 | 89,249,799 | -0.25% |
| 2024-11-26 | 7.87 | 8.14 | 7.82 | 8.14 | 7.44 | qfq | 12,415,372 | 99,014,736 | 3.04% |
| 2024-11-25 | 7.83 | 7.91 | 7.72 | 7.90 | 7.22 | qfq | 8,218,100 | 64,262,928 | 0.64% |
| 2024-11-22 | 8.18 | 8.23 | 7.83 | 7.85 | 7.17 | qfq | 17,568,300 | 141,086,379 | -5.42% |
| 2024-11-21 | 7.82 | 8.30 | 7.82 | 8.30 | 7.58 | qfq | 23,257,927 | 188,353,538 | 5.46% |
| 2024-11-20 | 7.72 | 7.88 | 7.72 | 7.87 | 7.19 | qfq | 6,518,751 | 50,824,333 | 1.55% |
| 2024-11-19 | 7.57 | 7.75 | 7.57 | 7.75 | 7.08 | qfq | 6,669,844 | 51,282,783 | 1.44% |
| 2024-11-18 | 7.70 | 7.83 | 7.58 | 7.64 | 6.98 | qfq | 7,877,058 | 60,594,633 | 0.53% |
| 2024-11-15 | 7.74 | 7.88 | 7.59 | 7.60 | 6.94 | qfq | 10,971,184 | 84,935,364 | -2.81% |
| 2024-11-14 | 8.20 | 8.27 | 7.79 | 7.82 | 7.14 | qfq | 14,480,922 | 116,080,478 | -3.10% |
| 2024-11-13 | 7.83 | 8.23 | 7.68 | 8.07 | 7.37 | qfq | 13,291,757 | 105,737,610 | 3.33% |
| 2024-11-12 | 7.90 | 7.97 | 7.75 | 7.81 | 7.13 | qfq | 7,877,013 | 61,955,518 | -0.51% |
| 2024-11-11 | 7.77 | 7.86 | 7.72 | 7.85 | 7.17 | qfq | 6,320,432 | 49,234,163 | 0.90% |
| 2024-11-08 | 7.83 | 7.89 | 7.72 | 7.78 | 7.11 | qfq | 7,492,920 | 58,334,615 | -0.13% |
| 2024-11-07 | 7.56 | 7.79 | 7.51 | 7.79 | 7.12 | qfq | 7,973,158 | 61,435,370 | 2.91% |
| 2024-11-06 | 7.62 | 7.67 | 7.54 | 7.57 | 6.91 | qfq | 7,816,700 | 59,537,188 | -0.26% |
| 2024-11-05 | 7.50 | 7.60 | 7.47 | 7.59 | 6.93 | qfq | 8,238,152 | 62,219,560 | 1.20% |
| 2024-11-04 | 7.30 | 7.52 | 7.28 | 7.50 | 6.85 | qfq | 4,299,730 | 32,021,055 | 2.32% |
| 2024-11-01 | 7.50 | 7.59 | 7.32 | 7.33 | 6.70 | qfq | 6,460,325 | 47,849,446 | -2.66% |
| 2024-10-31 | 7.48 | 7.60 | 7.44 | 7.53 | 6.88 | qfq | 6,307,633 | 47,655,447 | 0.94% |
| 2024-10-30 | 7.43 | 7.49 | 7.35 | 7.46 | 6.81 | qfq | 6,609,010 | 49,076,644 | 0.40% |
| 2024-10-29 | 7.63 | 7.72 | 7.43 | 7.43 | 6.79 | qfq | 9,859,349 | 74,428,780 | -2.49% |
| 2024-10-28 | 7.50 | 7.63 | 7.40 | 7.62 | 6.96 | qfq | 9,033,124 | 68,078,001 | 0.53% |
| 2024-10-25 | 7.44 | 7.59 | 7.39 | 7.58 | 6.92 | qfq | 9,766,295 | 73,077,646 | 2.71% |
| 2024-10-24 | 7.35 | 7.52 | 7.35 | 7.38 | 6.74 | qfq | 7,725,078 | 57,230,254 | 0.82% |
| 2024-10-23 | 7.26 | 7.39 | 7.23 | 7.32 | 6.69 | qfq | 6,485,852 | 47,463,482 | 0.97% |
| 2024-10-22 | 7.17 | 7.26 | 7.15 | 7.25 | 6.62 | qfq | 5,297,324 | 38,217,133 | 1.12% |
| 2024-10-21 | 7.24 | 7.26 | 7.12 | 7.17 | 6.55 | qfq | 7,531,794 | 54,073,322 | -0.55% |
| 2024-10-18 | 7.07 | 7.28 | 7.05 | 7.21 | 6.59 | qfq | 6,237,552 | 44,709,625 | 1.98% |
| 2024-10-17 | 7.17 | 7.28 | 7.07 | 7.07 | 6.46 | qfq | 5,547,900 | 39,785,047 | -0.84% |
| 2024-10-16 | 7.08 | 7.21 | 7.05 | 7.13 | 6.51 | qfq | 4,531,951 | 32,296,883 | 0.00% |
| 2024-10-15 | 7.29 | 7.29 | 7.12 | 7.13 | 6.51 | qfq | 4,798,600 | 34,562,169 | -2.19% |
| 2024-10-14 | 7.25 | 7.33 | 7.14 | 7.29 | 6.66 | qfq | 6,103,800 | 44,268,293 | 0.83% |
| 2024-10-11 | 7.47 | 7.48 | 7.15 | 7.23 | 6.60 | qfq | 6,658,554 | 48,528,099 | -3.08% |
| 2024-10-10 | 7.41 | 7.59 | 7.30 | 7.46 | 6.81 | qfq | 10,296,185 | 77,033,022 | 0.81% |
| 2024-10-09 | 7.88 | 7.92 | 7.38 | 7.40 | 6.76 | qfq | 13,458,752 | 102,751,866 | -8.42% |
| 2024-10-08 | 8.38 | 8.38 | 7.62 | 8.08 | 7.38 | qfq | 21,619,221 | 173,388,987 | 6.04% |
| 2024-09-30 | 7.27 | 7.62 | 6.99 | 7.62 | 6.96 | qfq | 20,397,123 | 149,914,474 | 9.80% |
| 2024-09-27 | 6.75 | 7.04 | 6.73 | 6.94 | 6.34 | qfq | 10,647,229 | 73,115,790 | 4.05% |
| 2024-09-26 | 6.47 | 6.67 | 6.46 | 6.67 | 6.09 | qfq | 7,000,458 | 46,076,395 | 2.77% |
| 2024-09-25 | 6.41 | 6.62 | 6.41 | 6.49 | 5.93 | qfq | 9,111,686 | 59,602,599 | 1.56% |
| 2024-09-24 | 6.21 | 6.39 | 6.18 | 6.39 | 5.84 | qfq | 5,162,600 | 32,588,452 | 3.40% |
| 2024-09-23 | 6.15 | 6.22 | 6.15 | 6.18 | 5.64 | qfq | 2,123,254 | 13,126,455 | -0.32% |
| 2024-09-20 | 6.26 | 6.26 | 6.14 | 6.20 | 5.66 | qfq | 2,409,900 | 14,940,119 | -0.96% |
| 2024-09-19 | 6.10 | 6.27 | 6.10 | 6.26 | 5.72 | qfq | 3,537,677 | 21,999,501 | 2.62% |
| 2024-09-18 | 6.18 | 6.18 | 6.00 | 6.10 | 5.57 | qfq | 3,555,800 | 21,582,339 | -0.97% |
| 2024-09-13 | 6.31 | 6.35 | 6.15 | 6.16 | 5.63 | qfq | 4,268,386 | 26,496,685 | -2.53% |
| 2024-09-12 | 6.28 | 6.39 | 6.27 | 6.32 | 5.77 | qfq | 3,561,219 | 22,571,672 | 0.96% |
| 2024-09-11 | 6.29 | 6.32 | 6.22 | 6.26 | 5.72 | qfq | 2,899,108 | 18,163,287 | -0.79% |
| 2024-09-10 | 6.29 | 6.33 | 6.17 | 6.31 | 5.76 | qfq | 4,725,208 | 29,528,631 | 0.48% |
| 2024-09-09 | 6.33 | 6.36 | 6.26 | 6.28 | 5.74 | qfq | 4,914,524 | 30,960,815 | -1.10% |
| 2024-09-06 | 6.45 | 6.46 | 6.33 | 6.35 | 5.80 | qfq | 3,716,619 | 23,708,147 | -1.40% |
| 2024-09-05 | 6.41 | 6.48 | 6.40 | 6.44 | 5.88 | qfq | 3,825,608 | 24,611,085 | 0.47% |
| 2024-09-04 | 6.46 | 6.54 | 6.40 | 6.41 | 5.85 | qfq | 7,256,418 | 46,917,597 | -1.54% |
| 2024-09-03 | 6.44 | 6.62 | 6.42 | 6.51 | 5.95 | qfq | 8,712,239 | 56,704,928 | 0.31% |
| 2024-09-02 | 6.99 | 6.99 | 6.49 | 6.49 | 5.93 | qfq | 19,222,986 | 127,949,639 | -9.99% |
| 2024-08-30 | 7.12 | 7.29 | 7.09 | 7.21 | 6.59 | qfq | 3,663,200 | 26,448,708 | 1.12% |
| 2024-08-29 | 7.02 | 7.14 | 6.98 | 7.13 | 6.51 | qfq | 3,152,000 | 22,323,685 | 1.57% |
| 2024-08-28 | 7.03 | 7.11 | 6.97 | 7.02 | 6.41 | qfq | 2,460,700 | 17,345,271 | 0.29% |
| 2024-08-27 | 7.03 | 7.14 | 6.95 | 7.00 | 6.39 | qfq | 2,267,119 | 15,902,032 | -1.13% |
| 2024-08-26 | 6.91 | 7.09 | 6.91 | 7.08 | 6.47 | qfq | 3,209,800 | 22,560,464 | 2.16% |
| 2024-08-23 | 7.06 | 7.08 | 6.91 | 6.93 | 6.33 | qfq | 3,421,427 | 23,834,470 | -1.84% |
| 2024-08-22 | 7.20 | 7.23 | 7.05 | 7.06 | 6.45 | qfq | 2,509,800 | 17,879,868 | -1.94% |
| 2024-08-21 | 7.15 | 7.23 | 7.15 | 7.20 | 6.58 | qfq | 1,656,700 | 11,927,167 | 0.28% |
| 2024-08-20 | 7.35 | 7.36 | 7.17 | 7.18 | 6.56 | qfq | 3,030,700 | 21,906,763 | -1.78% |
| 2024-08-19 | 7.38 | 7.40 | 7.30 | 7.31 | 6.68 | qfq | 2,188,000 | 16,066,033 | -0.81% |
| 2024-08-16 | 7.38 | 7.41 | 7.35 | 7.37 | 6.73 | qfq | 2,464,600 | 18,191,963 | 0.00% |
| 2024-08-15 | 7.29 | 7.40 | 7.25 | 7.37 | 6.73 | qfq | 2,801,202 | 20,566,073 | 0.82% |
| 2024-08-14 | 7.38 | 7.40 | 7.28 | 7.31 | 6.68 | qfq | 2,182,600 | 15,989,841 | -0.54% |
| 2024-08-13 | 7.25 | 7.36 | 7.22 | 7.35 | 6.71 | qfq | 2,431,700 | 17,763,275 | 1.38% |
| 2024-08-12 | 7.34 | 7.34 | 7.24 | 7.25 | 6.62 | qfq | 2,104,100 | 15,312,274 | -0.55% |
| 2024-08-09 | 7.38 | 7.43 | 7.28 | 7.29 | 6.66 | qfq | 2,075,500 | 15,275,445 | -1.22% |
| 2024-08-08 | 7.37 | 7.40 | 7.25 | 7.38 | 6.74 | qfq | 2,991,800 | 21,929,321 | 0.00% |
| 2024-08-07 | 7.33 | 7.42 | 7.31 | 7.38 | 6.74 | qfq | 3,774,400 | 27,861,390 | 0.96% |
| 2024-08-06 | 7.19 | 7.32 | 7.17 | 7.31 | 6.68 | qfq | 3,406,300 | 24,731,022 | 2.52% |
| 2024-08-05 | 7.27 | 7.32 | 7.13 | 7.13 | 6.51 | qfq | 3,565,000 | 25,764,397 | -1.93% |
| 2024-08-02 | 7.30 | 7.38 | 7.26 | 7.27 | 6.64 | qfq | 2,601,000 | 19,034,140 | -1.09% |
| 2024-08-01 | 7.37 | 7.45 | 7.32 | 7.35 | 6.71 | qfq | 3,298,200 | 24,359,876 | -0.14% |
| 2024-07-31 | 7.20 | 7.39 | 7.18 | 7.36 | 6.72 | qfq | 4,285,711 | 31,358,939 | 2.65% |
| 2024-07-30 | 7.18 | 7.22 | 7.12 | 7.17 | 6.55 | qfq | 2,188,902 | 15,686,033 | -0.83% |
| 2024-07-29 | 7.24 | 7.26 | 7.15 | 7.23 | 6.60 | qfq | 2,445,091 | 17,646,274 | 0.28% |
| 2024-07-26 | 7.18 | 7.23 | 7.10 | 7.21 | 6.59 | qfq | 2,792,286 | 20,070,965 | 1.69% |
| 2024-07-25 | 7.00 | 7.14 | 6.94 | 7.09 | 6.48 | qfq | 2,520,193 | 17,782,553 | 1.43% |
| 2024-07-24 | 7.07 | 7.11 | 6.98 | 6.99 | 6.38 | qfq | 3,011,600 | 21,177,876 | -1.41% |
| 2024-07-23 | 7.22 | 7.24 | 7.09 | 7.09 | 6.48 | qfq | 2,504,200 | 17,944,922 | -1.53% |
| 2024-07-22 | 7.18 | 7.26 | 7.17 | 7.20 | 6.58 | qfq | 1,939,250 | 13,989,790 | 0.28% |
| 2024-07-19 | 7.19 | 7.25 | 7.12 | 7.18 | 6.56 | qfq | 2,724,350 | 19,577,254 | -0.83% |
| 2024-07-18 | 7.25 | 7.26 | 7.07 | 7.24 | 6.61 | qfq | 3,779,700 | 27,086,141 | -0.41% |
| 2024-07-17 | 7.35 | 7.37 | 7.27 | 7.27 | 6.64 | qfq | 2,049,800 | 14,957,539 | -0.95% |
| 2024-07-16 | 7.42 | 7.42 | 7.29 | 7.34 | 6.70 | qfq | 2,643,209 | 19,410,232 | -0.81% |
| 2024-07-15 | 7.56 | 7.56 | 7.38 | 7.40 | 6.76 | qfq | 2,850,400 | 21,158,402 | -1.73% |
| 2024-07-12 | 7.60 | 7.63 | 7.50 | 7.53 | 6.88 | qfq | 2,457,452 | 18,584,943 | -0.66% |
| 2024-07-11 | 7.46 | 7.58 | 7.44 | 7.58 | 6.92 | qfq | 3,963,791 | 29,830,605 | 3.27% |
| 2024-07-10 | 7.44 | 7.49 | 7.32 | 7.34 | 6.70 | qfq | 2,472,752 | 18,285,621 | -1.48% |
| 2024-07-09 | 7.27 | 7.47 | 7.19 | 7.45 | 6.80 | qfq | 4,313,730 | 31,667,742 | 2.62% |
| 2024-07-08 | 7.39 | 7.43 | 7.23 | 7.26 | 6.63 | qfq | 3,540,690 | 25,861,353 | -1.89% |
| 2024-07-05 | 7.40 | 7.43 | 7.30 | 7.40 | 6.76 | qfq | 3,353,036 | 24,665,387 | -0.27% |
| 2024-07-04 | 7.61 | 7.66 | 7.39 | 7.42 | 6.78 | qfq | 3,038,609 | 22,819,962 | -2.11% |
| 2024-07-03 | 7.66 | 7.69 | 7.55 | 7.58 | 6.92 | qfq | 2,741,590 | 20,899,341 | -1.04% |
| 2024-07-02 | 7.64 | 7.73 | 7.56 | 7.66 | 7.00 | qfq | 3,587,909 | 27,514,934 | 0.79% |
| 2024-07-01 | 7.57 | 7.68 | 7.50 | 7.60 | 6.94 | qfq | 3,485,400 | 26,399,375 | 0.26% |
| 2024-06-28 | 7.40 | 7.70 | 7.38 | 7.58 | 6.92 | qfq | 4,586,415 | 34,737,262 | 2.57% |
| 2024-06-27 | 7.50 | 7.60 | 7.38 | 7.39 | 6.75 | qfq | 3,851,300 | 28,806,547 | -1.73% |
| 2024-06-26 | 7.33 | 7.54 | 7.30 | 7.52 | 6.87 | qfq | 4,666,636 | 34,582,933 | -1.44% |
| 2024-06-25 | 7.67 | 7.78 | 7.58 | 7.63 | 6.70 | qfq | 4,928,805 | 37,830,781 | 0.39% |
| 2024-06-24 | 7.95 | 7.98 | 7.60 | 7.60 | 6.67 | qfq | 4,921,380 | 38,039,272 | -4.88% |
| 2024-06-21 | 8.05 | 8.08 | 7.97 | 7.99 | 7.01 | qfq | 2,629,100 | 21,081,759 | -0.75% |
| 2024-06-20 | 8.19 | 8.22 | 8.04 | 8.05 | 7.06 | qfq | 3,561,880 | 28,859,629 | -1.83% |
| 2024-06-19 | 8.28 | 8.30 | 8.19 | 8.20 | 7.20 | qfq | 2,745,400 | 22,624,591 | -0.49% |
| 2024-06-18 | 8.13 | 8.24 | 8.09 | 8.24 | 7.23 | qfq | 2,806,700 | 22,984,389 | 1.35% |
| 2024-06-17 | 8.16 | 8.25 | 8.10 | 8.13 | 7.13 | qfq | 4,072,354 | 33,259,197 | -0.61% |
| 2024-06-14 | 8.14 | 8.30 | 8.06 | 8.18 | 7.18 | qfq | 3,996,002 | 32,788,183 | 0.49% |
| 2024-06-13 | 8.14 | 8.21 | 8.13 | 8.14 | 7.14 | qfq | 3,357,200 | 27,387,435 | 0.00% |
| 2024-06-12 | 8.09 | 8.22 | 8.05 | 8.14 | 7.14 | qfq | 3,312,800 | 27,010,595 | 0.62% |
| 2024-06-11 | 8.14 | 8.15 | 7.98 | 8.09 | 7.10 | qfq | 4,528,450 | 36,551,747 | -0.12% |
| 2024-06-07 | 7.99 | 8.22 | 7.96 | 8.10 | 7.11 | qfq | 5,393,452 | 43,491,451 | 2.40% |
| 2024-06-06 | 8.28 | 8.32 | 7.85 | 7.91 | 6.94 | qfq | 7,855,421 | 62,829,148 | -4.35% |
| 2024-06-05 | 8.54 | 8.59 | 8.25 | 8.27 | 7.26 | qfq | 4,527,200 | 37,978,517 | -3.73% |
| 2024-06-04 | 8.56 | 8.60 | 8.38 | 8.59 | 7.54 | qfq | 4,750,500 | 40,339,546 | 0.23% |
| 2024-06-03 | 8.83 | 8.83 | 8.48 | 8.57 | 7.52 | qfq | 6,111,246 | 52,528,159 | -2.61% |
| 2024-05-31 | 8.76 | 8.86 | 8.66 | 8.80 | 7.72 | qfq | 3,325,920 | 29,198,622 | 0.92% |
| 2024-05-30 | 8.77 | 8.85 | 8.71 | 8.72 | 7.65 | qfq | 3,645,200 | 31,927,799 | -1.13% |
| 2024-05-29 | 8.86 | 8.94 | 8.77 | 8.82 | 7.74 | qfq | 3,942,300 | 34,909,985 | -0.90% |
| 2024-05-28 | 8.88 | 8.95 | 8.78 | 8.90 | 7.81 | qfq | 5,419,901 | 48,151,276 | 0.11% |
| 2024-05-27 | 8.75 | 8.94 | 8.74 | 8.89 | 7.80 | qfq | 5,699,152 | 50,409,866 | 1.95% |
| 2024-05-24 | 8.62 | 8.88 | 8.62 | 8.72 | 7.65 | qfq | 3,274,608 | 28,779,268 | 0.58% |
| 2024-05-23 | 8.81 | 8.82 | 8.62 | 8.67 | 7.61 | qfq | 3,959,824 | 34,491,229 | -1.70% |
| 2024-05-22 | 8.82 | 8.89 | 8.79 | 8.82 | 7.74 | qfq | 3,267,200 | 28,847,366 | 0.00% |
| 2024-05-21 | 8.82 | 8.91 | 8.75 | 8.82 | 7.74 | qfq | 4,556,800 | 40,239,669 | -0.11% |
| 2024-05-20 | 8.78 | 8.87 | 8.75 | 8.83 | 7.75 | qfq | 4,387,517 | 38,695,706 | 1.15% |
| 2024-05-17 | 8.78 | 8.80 | 8.64 | 8.73 | 7.66 | qfq | 5,450,500 | 47,469,661 | -0.23% |
| 2024-05-16 | 8.81 | 8.91 | 8.71 | 8.75 | 7.68 | qfq | 5,155,657 | 45,364,928 | -0.79% |
| 2024-05-15 | 9.05 | 9.09 | 8.75 | 8.82 | 7.74 | qfq | 8,098,630 | 72,003,415 | -2.97% |
| 2024-05-14 | 8.94 | 9.18 | 8.93 | 9.09 | 7.98 | qfq | 7,973,684 | 72,304,907 | 1.45% |
| 2024-05-13 | 8.86 | 9.07 | 8.75 | 8.96 | 7.86 | qfq | 8,010,900 | 71,641,507 | 0.45% |
| 2024-05-10 | 8.80 | 9.00 | 8.77 | 8.92 | 7.83 | qfq | 7,724,088 | 68,631,914 | 1.25% |
| 2024-05-09 | 8.66 | 8.87 | 8.66 | 8.81 | 7.73 | qfq | 6,746,365 | 59,420,387 | 1.73% |
| 2024-05-08 | 8.66 | 8.76 | 8.63 | 8.66 | 7.60 | qfq | 5,527,939 | 48,076,409 | -0.35% |
| 2024-05-07 | 8.68 | 8.72 | 8.61 | 8.69 | 7.63 | qfq | 5,491,030 | 47,626,734 | -0.11% |
| 2024-05-06 | 8.60 | 8.74 | 8.53 | 8.70 | 7.63 | qfq | 9,203,904 | 79,656,093 | 2.59% |
| 2024-04-30 | 8.46 | 8.53 | 8.36 | 8.48 | 7.44 | qfq | 8,125,873 | 68,689,543 | 0.24% |
| 2024-04-29 | 8.00 | 8.47 | 8.00 | 8.46 | 7.42 | qfq | 12,821,366 | 106,925,282 | 5.75% |
| 2024-04-26 | 7.91 | 8.03 | 7.88 | 8.00 | 7.02 | qfq | 4,228,594 | 33,745,154 | 0.63% |
| 2024-04-25 | 7.84 | 7.96 | 7.84 | 7.95 | 6.98 | qfq | 3,262,175 | 25,841,503 | 0.63% |
| 2024-04-24 | 7.68 | 7.92 | 7.68 | 7.90 | 6.93 | qfq | 4,089,065 | 32,006,876 | 2.73% |
| 2024-04-23 | 7.71 | 7.77 | 7.66 | 7.69 | 6.75 | qfq | 3,359,935 | 25,941,036 | 0.39% |
| 2024-04-22 | 7.81 | 7.82 | 7.56 | 7.66 | 6.72 | qfq | 4,346,400 | 33,376,644 | -0.52% |
| 2024-04-19 | 7.73 | 7.78 | 7.60 | 7.70 | 6.76 | qfq | 3,690,666 | 28,344,787 | -0.39% |
| 2024-04-18 | 7.73 | 7.84 | 7.67 | 7.73 | 6.78 | qfq | 4,649,904 | 36,123,873 | 0.26% |
| 2024-04-17 | 7.27 | 7.72 | 7.27 | 7.71 | 6.77 | qfq | 7,125,490 | 53,796,393 | 6.93% |
| 2024-04-16 | 7.62 | 7.67 | 7.18 | 7.21 | 6.33 | qfq | 8,635,011 | 63,353,745 | -6.49% |
| 2024-04-15 | 8.07 | 8.07 | 7.60 | 7.71 | 6.77 | qfq | 7,694,050 | 59,843,324 | -3.14% |
| 2024-04-12 | 8.05 | 8.11 | 7.95 | 7.96 | 6.98 | qfq | 3,594,050 | 28,863,837 | -1.24% |
| 2024-04-11 | 7.90 | 8.17 | 7.87 | 8.06 | 7.07 | qfq | 4,802,190 | 38,800,891 | 1.00% |
| 2024-04-10 | 8.14 | 8.18 | 7.90 | 7.98 | 7.00 | qfq | 4,033,182 | 32,288,176 | -1.60% |
| 2024-04-09 | 8.04 | 8.15 | 7.96 | 8.11 | 7.12 | qfq | 3,486,200 | 28,147,123 | 1.88% |
| 2024-04-08 | 8.16 | 8.20 | 7.96 | 7.96 | 6.98 | qfq | 3,904,782 | 31,458,811 | -2.33% |
| 2024-04-03 | 8.26 | 8.27 | 8.10 | 8.15 | 7.15 | qfq | 3,716,592 | 30,298,607 | -1.21% |
| 2024-04-02 | 8.25 | 8.31 | 8.20 | 8.25 | 7.24 | qfq | 4,919,789 | 40,644,418 | 0.49% |
| 2024-04-01 | 8.10 | 8.21 | 8.04 | 8.21 | 7.20 | qfq | 4,332,000 | 35,338,672 | 1.61% |
| 2024-03-29 | 7.95 | 8.08 | 7.89 | 8.08 | 7.09 | qfq | 3,460,633 | 27,748,550 | 1.89% |
| 2024-03-28 | 7.76 | 8.01 | 7.76 | 7.93 | 6.96 | qfq | 4,186,889 | 33,128,994 | 2.45% |
| 2024-03-27 | 8.05 | 8.07 | 7.72 | 7.74 | 6.79 | qfq | 4,441,533 | 35,073,960 | -3.85% |
| 2024-03-26 | 8.03 | 8.09 | 7.89 | 8.05 | 7.06 | qfq | 3,875,844 | 31,015,871 | 0.50% |
| 2024-03-25 | 8.16 | 8.26 | 8.01 | 8.01 | 7.03 | qfq | 4,119,666 | 33,572,417 | -2.20% |
| 2024-03-22 | 8.30 | 8.36 | 8.11 | 8.19 | 7.19 | qfq | 4,063,600 | 33,331,208 | -1.92% |
| 2024-03-21 | 8.31 | 8.37 | 8.23 | 8.35 | 7.33 | qfq | 3,918,400 | 32,534,588 | 0.60% |
| 2024-03-20 | 8.23 | 8.31 | 8.22 | 8.30 | 7.28 | qfq | 3,677,536 | 30,418,347 | 0.61% |
| 2024-03-19 | 8.27 | 8.35 | 8.22 | 8.25 | 7.24 | qfq | 4,859,796 | 40,270,091 | -0.12% |
| 2024-03-18 | 8.17 | 8.26 | 8.13 | 8.26 | 7.25 | qfq | 4,615,250 | 37,892,476 | 1.72% |
| 2024-03-15 | 8.00 | 8.12 | 7.94 | 8.12 | 7.13 | qfq | 3,722,510 | 29,977,039 | 1.50% |
| 2024-03-14 | 8.06 | 8.14 | 7.92 | 8.00 | 7.02 | qfq | 4,728,810 | 38,041,520 | -0.62% |
| 2024-03-13 | 8.06 | 8.09 | 7.97 | 8.05 | 7.06 | qfq | 4,825,420 | 38,765,257 | -0.12% |
| 2024-03-12 | 8.02 | 8.07 | 7.95 | 8.06 | 7.07 | qfq | 5,444,026 | 43,655,373 | 0.88% |
| 2024-03-11 | 7.82 | 7.99 | 7.78 | 7.99 | 7.01 | qfq | 5,669,630 | 44,904,938 | 2.44% |
| 2024-03-08 | 7.74 | 7.83 | 7.68 | 7.80 | 6.84 | qfq | 3,059,302 | 23,765,958 | 0.65% |
| 2024-03-07 | 7.83 | 7.92 | 7.74 | 7.75 | 6.80 | qfq | 4,508,800 | 35,306,723 | -0.90% |
| 2024-03-06 | 7.66 | 7.89 | 7.65 | 7.82 | 6.86 | qfq | 4,455,200 | 34,739,260 | 1.69% |
| 2024-03-05 | 7.82 | 7.83 | 7.68 | 7.69 | 6.75 | qfq | 4,031,789 | 31,184,233 | -2.04% |
| 2024-03-04 | 7.95 | 8.03 | 7.73 | 7.85 | 6.89 | qfq | 6,323,581 | 49,496,413 | -1.26% |
| 2024-03-01 | 7.79 | 8.17 | 7.73 | 7.95 | 6.98 | qfq | 9,597,700 | 76,087,367 | 2.32% |
| 2024-02-29 | 7.44 | 7.77 | 7.44 | 7.77 | 6.82 | qfq | 6,122,864 | 46,995,264 | 2.91% |
| 2024-02-28 | 8.05 | 8.21 | 7.54 | 7.55 | 6.63 | qfq | 8,943,942 | 70,752,885 | -6.09% |
| 2024-02-27 | 7.90 | 8.04 | 7.79 | 8.04 | 7.06 | qfq | 4,669,742 | 37,083,449 | 1.90% |
| 2024-02-26 | 7.84 | 7.99 | 7.81 | 7.89 | 6.92 | qfq | 5,974,242 | 47,220,980 | 0.90% |
| 2024-02-23 | 7.64 | 7.85 | 7.58 | 7.82 | 6.86 | qfq | 5,783,826 | 44,644,140 | 2.62% |
| 2024-02-22 | 7.54 | 7.69 | 7.51 | 7.62 | 6.69 | qfq | 4,037,439 | 30,632,131 | 1.06% |
| 2024-02-21 | 7.40 | 7.72 | 7.36 | 7.54 | 6.62 | qfq | 4,969,491 | 37,681,700 | 1.48% |
| 2024-02-20 | 7.42 | 7.47 | 7.30 | 7.43 | 6.52 | qfq | 3,225,731 | 23,914,270 | -0.54% |
| 2024-02-19 | 7.45 | 7.55 | 7.31 | 7.47 | 6.55 | qfq | 6,135,182 | 45,628,231 | 2.19% |
| 2024-02-08 | 6.68 | 7.35 | 6.65 | 7.31 | 6.41 | qfq | 8,979,140 | 63,646,782 | 8.78% |
| 2024-02-07 | 6.80 | 6.93 | 6.60 | 6.72 | 5.90 | qfq | 6,404,376 | 43,417,298 | -1.03% |
| 2024-02-06 | 6.47 | 6.99 | 6.15 | 6.79 | 5.96 | qfq | 8,024,365 | 52,731,375 | 4.95% |
| 2024-02-05 | 7.00 | 7.06 | 6.35 | 6.47 | 5.68 | qfq | 11,880,539 | 77,370,286 | -8.36% |
| 2024-02-02 | 7.45 | 7.60 | 6.80 | 7.06 | 6.20 | qfq | 6,309,726 | 45,411,324 | -5.36% |
| 2024-02-01 | 7.45 | 7.64 | 7.26 | 7.46 | 6.55 | qfq | 6,232,797 | 46,488,011 | -0.80% |
| 2024-01-31 | 7.90 | 7.97 | 7.48 | 7.52 | 6.60 | qfq | 5,799,158 | 44,688,693 | -5.53% |
| 2024-01-30 | 8.19 | 8.30 | 7.96 | 7.96 | 6.98 | qfq | 3,313,719 | 26,905,483 | -3.28% |
| 2024-01-29 | 8.50 | 8.55 | 8.18 | 8.23 | 7.22 | qfq | 4,011,019 | 33,293,214 | -2.95% |
| 2024-01-26 | 8.49 | 8.66 | 8.43 | 8.48 | 7.44 | qfq | 4,332,400 | 36,959,184 | 0.12% |
| 2024-01-25 | 8.17 | 8.50 | 8.10 | 8.47 | 7.43 | qfq | 5,732,871 | 47,712,553 | 3.80% |
| 2024-01-24 | 8.03 | 8.16 | 7.81 | 8.16 | 7.16 | qfq | 5,210,600 | 41,804,000 | 1.75% |
| 2024-01-23 | 8.01 | 8.08 | 7.80 | 8.02 | 7.04 | qfq | 4,819,436 | 38,375,090 | -0.12% |
| 2024-01-22 | 8.65 | 8.65 | 7.92 | 8.03 | 7.05 | qfq | 6,868,400 | 56,765,473 | -7.17% |
| 2024-01-19 | 8.72 | 8.90 | 8.64 | 8.65 | 7.59 | qfq | 4,695,600 | 41,098,846 | -0.57% |
| 2024-01-18 | 9.00 | 9.05 | 8.46 | 8.70 | 7.63 | qfq | 7,305,900 | 63,569,519 | -3.65% |
| 2024-01-17 | 9.23 | 9.27 | 9.03 | 9.03 | 7.92 | qfq | 3,125,889 | 28,631,729 | -2.06% |
| 2024-01-16 | 9.30 | 9.30 | 9.08 | 9.22 | 8.09 | qfq | 3,208,602 | 29,480,448 | -0.32% |
| 2024-01-15 | 9.26 | 9.34 | 9.13 | 9.25 | 8.12 | qfq | 2,349,100 | 21,732,787 | -0.11% |
| 2024-01-12 | 9.35 | 9.45 | 9.26 | 9.26 | 8.13 | qfq | 2,114,300 | 19,764,650 | -0.54% |
| 2024-01-11 | 9.20 | 9.35 | 9.15 | 9.31 | 8.17 | qfq | 2,766,709 | 25,615,478 | 1.09% |
| 2024-01-10 | 9.26 | 9.33 | 9.10 | 9.21 | 8.08 | qfq | 2,824,607 | 26,024,869 | -0.11% |
| 2024-01-09 | 9.29 | 9.39 | 9.16 | 9.22 | 8.09 | qfq | 3,583,000 | 33,193,847 | -0.75% |
| 2024-01-08 | 9.41 | 9.45 | 9.27 | 9.29 | 8.15 | qfq | 2,865,853 | 26,799,780 | -1.38% |
| 2024-01-05 | 9.52 | 9.68 | 9.38 | 9.42 | 8.27 | qfq | 4,676,437 | 44,504,697 | -1.26% |
| 2024-01-04 | 9.55 | 9.56 | 9.48 | 9.54 | 8.37 | qfq | 3,036,056 | 28,903,987 | -0.10% |
| 2024-01-03 | 9.51 | 9.59 | 9.47 | 9.55 | 8.38 | qfq | 3,859,000 | 36,776,357 | 0.10% |
| 2024-01-02 | 9.48 | 9.58 | 9.46 | 9.54 | 8.37 | qfq | 4,015,453 | 38,317,204 | 0.74% |
| 2023-12-29 | 9.37 | 9.47 | 9.30 | 9.47 | 8.31 | qfq | 3,751,366 | 35,343,394 | 1.72% |
| 2023-12-28 | 8.98 | 9.35 | 8.92 | 9.31 | 8.17 | qfq | 5,455,009 | 50,318,942 | 3.79% |
| 2023-12-27 | 8.95 | 9.01 | 8.86 | 8.97 | 7.87 | qfq | 2,386,800 | 21,344,434 | 1.13% |
| 2023-12-26 | 9.07 | 9.07 | 8.85 | 8.87 | 7.78 | qfq | 3,371,200 | 30,065,565 | -2.31% |
| 2023-12-25 | 9.12 | 9.18 | 9.01 | 9.08 | 7.97 | qfq | 1,938,900 | 17,592,847 | -0.77% |
| 2023-12-22 | 9.28 | 9.29 | 9.10 | 9.15 | 8.03 | qfq | 2,924,502 | 26,851,271 | -0.87% |
| 2023-12-21 | 9.15 | 9.28 | 8.96 | 9.23 | 8.10 | qfq | 3,229,602 | 29,505,443 | 0.87% |
| 2023-12-20 | 9.21 | 9.30 | 9.15 | 9.15 | 8.03 | qfq | 1,811,000 | 16,697,126 | -0.97% |
| 2023-12-19 | 9.19 | 9.27 | 9.14 | 9.24 | 8.11 | qfq | 1,782,300 | 16,398,292 | 0.54% |
| 2023-12-18 | 9.38 | 9.38 | 9.16 | 9.19 | 8.06 | qfq | 2,812,400 | 25,980,086 | -1.92% |
| 2023-12-15 | 9.46 | 9.58 | 9.37 | 9.37 | 8.22 | qfq | 2,776,300 | 26,204,497 | -1.06% |
| 2023-12-14 | 9.46 | 9.60 | 9.44 | 9.47 | 8.31 | qfq | 3,435,600 | 32,667,538 | 0.32% |
| 2023-12-13 | 9.40 | 9.55 | 9.35 | 9.44 | 8.28 | qfq | 3,135,200 | 29,672,521 | 0.11% |
| 2023-12-12 | 9.41 | 9.45 | 9.35 | 9.43 | 8.27 | qfq | 2,894,900 | 27,221,225 | 0.11% |
| 2023-12-11 | 9.24 | 9.43 | 9.14 | 9.42 | 8.27 | qfq | 3,835,911 | 35,723,370 | 1.84% |
| 2023-12-08 | 9.43 | 9.48 | 9.23 | 9.25 | 8.12 | qfq | 3,721,509 | 34,753,053 | -2.01% |
| 2023-12-07 | 9.43 | 9.47 | 9.32 | 9.44 | 8.28 | qfq | 3,404,120 | 31,938,150 | 0.00% |
| 2023-12-06 | 9.44 | 9.57 | 9.41 | 9.44 | 8.28 | qfq | 2,877,253 | 27,327,275 | 0.00% |
| 2023-12-05 | 9.64 | 9.65 | 9.44 | 9.44 | 8.28 | qfq | 3,820,700 | 36,389,469 | -2.58% |
| 2023-12-04 | 9.67 | 9.73 | 9.64 | 9.69 | 8.50 | qfq | 3,700,753 | 35,852,962 | 0.52% |
| 2023-12-01 | 9.64 | 9.67 | 9.52 | 9.64 | 8.46 | qfq | 4,164,588 | 39,978,907 | 0.31% |
| 2023-11-30 | 9.73 | 9.85 | 9.54 | 9.61 | 8.43 | qfq | 5,790,953 | 55,819,537 | -1.23% |
| 2023-11-29 | 9.90 | 9.92 | 9.70 | 9.73 | 8.54 | qfq | 7,616,193 | 74,539,548 | -0.92% |
| 2023-11-28 | 9.56 | 10.07 | 9.50 | 9.82 | 8.62 | qfq | 12,745,158 | 125,815,958 | 2.83% |
| 2023-11-27 | 9.47 | 9.60 | 9.40 | 9.55 | 8.38 | qfq | 3,019,540 | 28,742,186 | 0.84% |
| 2023-11-24 | 9.65 | 9.67 | 9.45 | 9.47 | 8.31 | qfq | 3,430,719 | 32,633,409 | -1.87% |
| 2023-11-23 | 9.52 | 9.66 | 9.49 | 9.65 | 8.47 | qfq | 3,091,400 | 29,664,087 | 1.37% |
| 2023-11-22 | 9.65 | 9.68 | 9.51 | 9.52 | 8.35 | qfq | 3,716,858 | 35,612,080 | -1.24% |
| 2023-11-21 | 9.78 | 9.79 | 9.63 | 9.64 | 8.46 | qfq | 3,991,358 | 38,764,671 | -1.23% |
| 2023-11-20 | 9.75 | 9.78 | 9.68 | 9.76 | 8.56 | qfq | 3,700,420 | 36,041,353 | 0.83% |
| 2023-11-17 | 9.57 | 9.71 | 9.55 | 9.68 | 8.49 | qfq | 3,521,628 | 33,961,096 | 0.62% |
| 2023-11-16 | 9.64 | 9.67 | 9.60 | 9.62 | 8.44 | qfq | 2,958,326 | 28,497,301 | -0.52% |
| 2023-11-15 | 9.68 | 9.72 | 9.58 | 9.67 | 8.49 | qfq | 4,004,440 | 38,651,510 | 0.83% |
| 2023-11-14 | 9.61 | 9.63 | 9.53 | 9.59 | 8.42 | qfq | 2,469,575 | 23,635,307 | 0.00% |
| 2023-11-13 | 9.52 | 9.60 | 9.51 | 9.59 | 8.42 | qfq | 3,393,740 | 32,455,961 | 1.37% |
| 2023-11-10 | 9.51 | 9.53 | 9.41 | 9.46 | 8.30 | qfq | 2,116,724 | 19,996,766 | -0.21% |
| 2023-11-09 | 9.51 | 9.55 | 9.45 | 9.48 | 8.32 | qfq | 2,721,250 | 25,819,946 | -0.32% |
| 2023-11-08 | 9.53 | 9.56 | 9.44 | 9.51 | 8.34 | qfq | 3,635,640 | 34,523,638 | -0.31% |
| 2023-11-07 | 9.59 | 9.59 | 9.48 | 9.54 | 8.37 | qfq | 3,028,400 | 28,880,516 | -0.21% |
| 2023-11-06 | 9.43 | 9.56 | 9.42 | 9.56 | 8.39 | qfq | 4,606,808 | 43,825,054 | 2.03% |
| 2023-11-03 | 9.22 | 9.43 | 9.22 | 9.37 | 8.22 | qfq | 3,864,884 | 36,228,738 | 1.52% |
| 2023-11-02 | 9.30 | 9.37 | 9.23 | 9.23 | 8.10 | qfq | 2,626,545 | 24,399,729 | -0.86% |
| 2023-11-01 | 9.30 | 9.34 | 9.22 | 9.31 | 8.17 | qfq | 2,606,328 | 24,219,362 | 0.76% |
| 2023-10-31 | 9.33 | 9.36 | 9.17 | 9.24 | 8.11 | qfq | 3,136,800 | 29,036,774 | -0.96% |
| 2023-10-30 | 9.29 | 9.36 | 9.22 | 9.33 | 8.19 | qfq | 4,204,439 | 39,119,056 | -0.21% |
| 2023-10-27 | 9.32 | 9.39 | 9.25 | 9.35 | 8.20 | qfq | 2,738,600 | 25,540,060 | 0.32% |
| 2023-10-26 | 9.21 | 9.34 | 9.08 | 9.32 | 8.18 | qfq | 3,317,064 | 30,587,317 | 1.19% |
| 2023-10-25 | 9.17 | 9.31 | 9.12 | 9.21 | 8.08 | qfq | 2,842,887 | 26,285,843 | 1.21% |
| 2023-10-24 | 8.92 | 9.13 | 8.89 | 9.10 | 7.99 | qfq | 4,043,406 | 36,480,996 | 2.82% |
| 2023-10-23 | 9.15 | 9.17 | 8.80 | 8.85 | 7.77 | qfq | 4,042,507 | 36,192,411 | -3.38% |
| 2023-10-20 | 9.16 | 9.36 | 9.13 | 9.16 | 8.04 | qfq | 2,575,525 | 23,753,602 | -0.22% |
| 2023-10-19 | 9.14 | 9.28 | 9.13 | 9.18 | 8.06 | qfq | 2,975,900 | 27,421,586 | 0.00% |
| 2023-10-18 | 9.31 | 9.34 | 9.16 | 9.18 | 8.06 | qfq | 3,265,602 | 30,068,433 | -1.71% |
| 2023-10-17 | 9.38 | 9.40 | 9.28 | 9.34 | 8.20 | qfq | 2,648,000 | 24,693,734 | -0.32% |
| 2023-10-16 | 9.54 | 9.60 | 9.29 | 9.37 | 8.22 | qfq | 5,270,700 | 49,375,120 | -2.09% |
| 2023-10-13 | 9.70 | 9.73 | 9.53 | 9.57 | 8.40 | qfq | 3,680,500 | 35,317,415 | -1.85% |
| 2023-10-12 | 9.61 | 9.75 | 9.57 | 9.75 | 8.56 | qfq | 3,626,289 | 35,112,242 | 1.56% |
| 2023-10-11 | 9.74 | 9.74 | 9.57 | 9.60 | 8.42 | qfq | 4,009,949 | 38,589,065 | -0.93% |
| 2023-10-10 | 9.70 | 9.85 | 9.68 | 9.69 | 8.50 | qfq | 4,125,002 | 40,156,797 | -0.21% |
| 2023-10-09 | 9.66 | 9.73 | 9.62 | 9.71 | 8.52 | qfq | 3,589,600 | 34,738,687 | 0.10% |
| 2023-09-28 | 9.70 | 9.78 | 9.66 | 9.70 | 8.51 | qfq | 3,910,941 | 37,970,189 | -0.31% |
| 2023-09-27 | 9.59 | 9.76 | 9.52 | 9.73 | 8.54 | qfq | 5,920,600 | 57,249,812 | 1.46% |
| 2023-09-26 | 9.57 | 9.61 | 9.54 | 9.59 | 8.42 | qfq | 2,139,800 | 20,486,761 | 0.21% |
| 2023-09-25 | 9.62 | 9.69 | 9.55 | 9.57 | 8.40 | qfq | 2,646,800 | 25,424,186 | -0.83% |
| 2023-09-22 | 9.39 | 9.65 | 9.36 | 9.65 | 8.47 | qfq | 3,856,899 | 36,849,210 | 2.66% |
| 2023-09-21 | 9.50 | 9.55 | 9.35 | 9.40 | 8.25 | qfq | 2,832,669 | 26,736,856 | -1.05% |
| 2023-09-20 | 9.46 | 9.54 | 9.42 | 9.50 | 8.34 | qfq | 2,541,329 | 24,128,391 | 0.32% |
| 2023-09-19 | 9.56 | 9.56 | 9.43 | 9.47 | 8.31 | qfq | 2,338,300 | 22,206,293 | -1.04% |
| 2023-09-18 | 9.43 | 9.62 | 9.32 | 9.57 | 8.40 | qfq | 3,951,900 | 37,708,663 | 1.06% |
| 2023-09-15 | 9.48 | 9.54 | 9.40 | 9.47 | 8.31 | qfq | 2,906,600 | 27,488,078 | 0.32% |
| 2023-09-14 | 9.62 | 9.62 | 9.34 | 9.44 | 8.28 | qfq | 5,316,154 | 50,313,569 | -1.87% |
| 2023-09-13 | 9.79 | 9.85 | 9.57 | 9.62 | 8.44 | qfq | 5,118,388 | 49,410,156 | -2.04% |
| 2023-09-12 | 9.84 | 9.85 | 9.76 | 9.82 | 8.62 | qfq | 2,614,809 | 25,655,002 | -0.20% |
| 2023-09-11 | 9.70 | 9.86 | 9.63 | 9.84 | 8.63 | qfq | 4,365,147 | 42,683,513 | 1.65% |
| 2023-09-08 | 9.62 | 9.71 | 9.61 | 9.68 | 8.49 | qfq | 2,228,068 | 21,524,114 | 0.62% |
| 2023-09-07 | 9.81 | 9.81 | 9.62 | 9.62 | 8.44 | qfq | 3,861,600 | 37,446,505 | -2.14% |
| 2023-09-06 | 9.75 | 9.85 | 9.66 | 9.83 | 8.63 | qfq | 4,117,500 | 40,257,926 | 0.31% |
| 2023-09-05 | 9.90 | 9.90 | 9.73 | 9.80 | 8.60 | qfq | 4,811,886 | 47,100,101 | -1.21% |
| 2023-09-04 | 9.55 | 9.93 | 9.55 | 9.92 | 8.70 | qfq | 9,865,806 | 96,253,156 | 4.09% |
| 2023-09-01 | 9.51 | 9.65 | 9.46 | 9.53 | 8.36 | qfq | 4,687,369 | 44,626,613 | -0.10% |
| 2023-08-31 | 10.09 | 10.09 | 9.49 | 9.54 | 8.37 | qfq | 18,601,923 | 179,767,030 | -7.11% |
| 2023-08-30 | 10.19 | 10.38 | 10.17 | 10.27 | 9.01 | qfq | 6,103,100 | 62,724,161 | 0.88% |
| 2023-08-29 | 9.86 | 10.23 | 9.84 | 10.18 | 8.93 | qfq | 7,044,104 | 71,241,449 | 3.46% |
| 2023-08-28 | 10.25 | 10.29 | 9.81 | 9.84 | 8.63 | qfq | 7,620,907 | 76,398,105 | 1.03% |
| 2023-08-25 | 9.86 | 9.92 | 9.68 | 9.74 | 8.55 | qfq | 4,665,676 | 45,638,830 | -1.42% |
| 2023-08-24 | 10.01 | 10.02 | 9.81 | 9.88 | 8.67 | qfq | 4,347,726 | 43,093,868 | -0.70% |
| 2023-08-23 | 10.03 | 10.11 | 9.90 | 9.95 | 8.73 | qfq | 3,708,769 | 37,112,908 | -1.19% |
| 2023-08-22 | 10.05 | 10.12 | 9.85 | 10.07 | 8.84 | qfq | 4,365,742 | 43,512,571 | 0.70% |
| 2023-08-21 | 10.02 | 10.23 | 9.99 | 10.00 | 8.77 | qfq | 4,365,005 | 44,093,536 | -0.20% |
| 2023-08-18 | 10.13 | 10.24 | 10.02 | 10.02 | 8.79 | qfq | 3,617,013 | 36,671,900 | -1.57% |
| 2023-08-17 | 9.95 | 10.18 | 9.92 | 10.18 | 8.93 | qfq | 4,101,566 | 41,381,225 | 2.11% |
| 2023-08-16 | 10.09 | 10.11 | 9.97 | 9.97 | 8.75 | qfq | 2,524,431 | 25,310,566 | -1.38% |
| 2023-08-15 | 10.10 | 10.15 | 10.01 | 10.11 | 8.87 | qfq | 2,955,472 | 29,826,242 | -0.30% |
| 2023-08-14 | 10.00 | 10.15 | 9.86 | 10.14 | 8.90 | qfq | 5,478,691 | 54,708,801 | 0.80% |
| 2023-08-11 | 10.26 | 10.28 | 10.04 | 10.06 | 8.83 | qfq | 3,597,109 | 36,460,565 | -2.04% |
| 2023-08-10 | 10.13 | 10.33 | 10.13 | 10.27 | 9.01 | qfq | 3,333,967 | 34,169,767 | 1.18% |
| 2023-08-09 | 10.24 | 10.27 | 10.11 | 10.15 | 8.91 | qfq | 4,161,000 | 42,317,413 | -1.17% |
| 2023-08-08 | 10.18 | 10.29 | 10.18 | 10.27 | 9.01 | qfq | 4,976,418 | 50,987,985 | 0.88% |
| 2023-08-07 | 10.50 | 10.52 | 10.16 | 10.18 | 8.93 | qfq | 10,179,812 | 105,016,291 | -2.86% |
| 2023-08-04 | 10.37 | 10.49 | 10.37 | 10.48 | 9.20 | qfq | 5,271,904 | 55,091,795 | 1.26% |
| 2023-08-03 | 10.45 | 10.48 | 10.31 | 10.35 | 9.08 | qfq | 6,103,961 | 63,280,832 | -1.33% |
| 2023-08-02 | 10.47 | 10.53 | 10.44 | 10.49 | 9.20 | qfq | 4,027,910 | 42,185,280 | -0.10% |
| 2023-08-01 | 10.60 | 10.62 | 10.41 | 10.50 | 9.21 | qfq | 6,783,995 | 70,962,975 | -1.04% |
| 2023-07-31 | 10.58 | 10.74 | 10.55 | 10.61 | 9.31 | qfq | 7,792,844 | 82,840,078 | -0.09% |
| 2023-07-28 | 10.65 | 10.68 | 10.36 | 10.62 | 9.32 | qfq | 9,676,633 | 101,856,124 | -0.75% |
| 2023-07-27 | 10.87 | 11.07 | 10.67 | 10.70 | 9.39 | qfq | 9,370,010 | 101,684,076 | -1.74% |
| 2023-07-26 | 11.15 | 11.20 | 10.83 | 10.89 | 9.56 | qfq | 14,975,440 | 164,142,825 | -2.33% |
| 2023-07-25 | 10.49 | 11.46 | 10.44 | 11.15 | 9.78 | qfq | 25,922,285 | 286,783,098 | 7.01% |
| 2023-07-24 | 10.37 | 10.48 | 10.23 | 10.42 | 9.14 | qfq | 4,388,663 | 45,646,506 | 0.97% |
| 2023-07-21 | 10.38 | 10.46 | 10.25 | 10.32 | 9.06 | qfq | 5,060,598 | 52,395,881 | -0.77% |
| 2023-07-20 | 10.67 | 10.69 | 10.39 | 10.40 | 9.13 | qfq | 8,957,634 | 93,955,415 | -2.53% |
| 2023-07-19 | 10.74 | 11.06 | 10.56 | 10.67 | 9.36 | qfq | 10,029,876 | 107,564,640 | -0.93% |
| 2023-07-18 | 10.97 | 10.99 | 10.68 | 10.77 | 9.45 | qfq | 9,719,952 | 104,650,750 | -2.27% |