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
捷顺科技002609.SZ
最近收盘价7.232026-07-17
最近交易日2026-07-17
成交量（股）8,242,884
成交额（元）60,839,463
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | cash_dividend | 0.125 | — | — | — | 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 | 7.50 | 7.57 | 7.21 | 7.23 | 7.23 | qfq | 8,242,884 | 60,839,463 | -3.60% |
| 2026-07-16 | 7.27 | 7.63 | 7.21 | 7.50 | 7.50 | qfq | 10,480,200 | 78,574,555 | 2.88% |
| 2026-07-15 | 7.20 | 7.36 | 7.15 | 7.29 | 7.29 | qfq | 5,948,162 | 43,424,308 | 1.25% |
| 2026-07-14 | 7.12 | 7.21 | 6.98 | 7.20 | 7.20 | qfq | 4,781,762 | 33,982,488 | 1.27% |
| 2026-07-13 | 7.30 | 7.37 | 7.08 | 7.11 | 7.11 | qfq | 8,898,893 | 63,664,545 | -3.00% |
| 2026-07-10 | 7.15 | 7.50 | 7.09 | 7.33 | 7.33 | qfq | 8,223,166 | 60,613,240 | 2.09% |
| 2026-07-09 | 7.17 | 7.30 | 7.08 | 7.18 | 7.18 | qfq | 5,567,071 | 39,867,691 | -0.97% |
| 2026-07-08 | 7.21 | 7.32 | 7.12 | 7.25 | 7.25 | qfq | 4,955,800 | 35,853,621 | 0.55% |
| 2026-07-07 | 7.43 | 7.43 | 7.20 | 7.21 | 7.21 | qfq | 5,487,785 | 39,940,729 | -2.96% |
| 2026-07-06 | 7.55 | 7.61 | 7.39 | 7.43 | 7.43 | qfq | 4,875,600 | 36,436,629 | -1.20% |
| 2026-07-03 | 7.52 | 7.63 | 7.45 | 7.52 | 7.52 | qfq | 6,242,904 | 47,066,473 | 0.13% |
| 2026-07-02 | 7.62 | 7.76 | 7.50 | 7.51 | 7.51 | qfq | 7,038,400 | 53,664,964 | -2.09% |
| 2026-07-01 | 7.62 | 7.82 | 7.52 | 7.67 | 7.67 | qfq | 7,386,904 | 56,810,307 | 0.66% |
| 2026-06-30 | 7.42 | 7.64 | 7.31 | 7.62 | 7.62 | qfq | 7,493,229 | 56,460,813 | 2.83% |
| 2026-06-29 | 7.55 | 7.55 | 7.30 | 7.41 | 7.41 | qfq | 7,293,944 | 54,055,446 | -1.33% |
| 2026-06-26 | 7.79 | 7.86 | 7.41 | 7.51 | 7.51 | qfq | 10,196,700 | 77,279,586 | -2.72% |
| 2026-06-25 | 7.77 | 7.89 | 7.50 | 7.72 | 7.72 | qfq | 9,785,164 | 75,171,484 | -1.40% |
| 2026-06-24 | 7.66 | 7.88 | 7.37 | 7.83 | 7.83 | qfq | 13,753,262 | 104,898,139 | 2.09% |
| 2026-06-23 | 7.44 | 7.83 | 7.40 | 7.67 | 7.67 | qfq | 9,685,667 | 74,195,789 | 2.68% |
| 2026-06-22 | 7.33 | 7.48 | 7.13 | 7.47 | 7.47 | qfq | 9,087,285 | 66,139,753 | 0.81% |
| 2026-06-18 | 7.51 | 7.53 | 7.37 | 7.41 | 7.41 | qfq | 4,253,592 | 31,572,385 | -1.33% |
| 2026-06-17 | 7.50 | 7.58 | 7.40 | 7.51 | 7.51 | qfq | 5,408,900 | 40,540,917 | -0.79% |
| 2026-06-16 | 7.49 | 7.69 | 7.38 | 7.57 | 7.57 | qfq | 8,217,800 | 61,786,576 | 1.07% |
| 2026-06-15 | 7.43 | 7.60 | 7.41 | 7.49 | 7.49 | qfq | 6,113,965 | 45,868,665 | 1.08% |
| 2026-06-12 | 7.39 | 7.48 | 7.31 | 7.41 | 7.41 | qfq | 5,322,775 | 39,469,543 | 1.37% |
| 2026-06-11 | 7.41 | 7.45 | 7.08 | 7.31 | 7.31 | qfq | 9,853,000 | 71,625,974 | -2.27% |
| 2026-06-10 | 7.55 | 7.76 | 7.37 | 7.48 | 7.48 | qfq | 9,953,100 | 74,692,051 | -1.97% |
| 2026-06-09 | 7.55 | 7.82 | 7.45 | 7.63 | 7.63 | qfq | 7,192,600 | 54,915,527 | 1.60% |
| 2026-06-08 | 7.46 | 7.74 | 7.40 | 7.51 | 7.51 | qfq | 7,574,480 | 57,216,961 | -2.59% |
| 2026-06-05 | 7.64 | 7.83 | 7.53 | 7.71 | 7.71 | qfq | 6,367,206 | 48,907,593 | 1.31% |
| 2026-06-04 | 7.80 | 7.84 | 7.58 | 7.61 | 7.61 | qfq | 7,440,200 | 57,064,049 | -2.69% |
| 2026-06-03 | 7.90 | 7.98 | 7.76 | 7.82 | 7.82 | qfq | 5,720,638 | 44,994,311 | -2.01% |
| 2026-06-02 | 8.14 | 8.14 | 7.95 | 7.98 | 7.90 | qfq | 7,282,500 | 58,249,207 | -1.97% |
| 2026-06-01 | 7.82 | 8.22 | 7.75 | 8.14 | 8.05 | qfq | 12,715,352 | 102,422,857 | 4.76% |
| 2026-05-29 | 8.09 | 8.11 | 7.75 | 7.77 | 7.69 | qfq | 9,522,600 | 75,035,128 | -3.72% |
| 2026-05-28 | 8.02 | 8.11 | 7.86 | 8.07 | 7.98 | qfq | 9,193,906 | 73,323,471 | 0.62% |
| 2026-05-27 | 8.27 | 8.30 | 7.96 | 8.02 | 7.94 | qfq | 11,884,764 | 95,750,949 | -3.14% |
| 2026-05-26 | 8.27 | 8.37 | 8.13 | 8.28 | 8.19 | qfq | 6,792,000 | 55,869,333 | -0.96% |
| 2026-05-25 | 8.49 | 8.49 | 8.25 | 8.36 | 8.27 | qfq | 6,780,481 | 56,618,194 | -0.36% |
| 2026-05-22 | 8.31 | 8.49 | 8.14 | 8.39 | 8.30 | qfq | 9,440,600 | 78,526,134 | 1.57% |
| 2026-05-21 | 8.65 | 8.73 | 8.23 | 8.26 | 8.17 | qfq | 12,696,900 | 107,792,516 | -3.73% |
| 2026-05-20 | 8.52 | 8.69 | 8.37 | 8.58 | 8.49 | qfq | 10,670,100 | 91,023,610 | 0.00% |
| 2026-05-19 | 8.42 | 8.59 | 8.35 | 8.58 | 8.49 | qfq | 8,847,000 | 75,052,275 | 2.02% |
| 2026-05-18 | 8.38 | 8.44 | 8.29 | 8.41 | 8.32 | qfq | 7,897,700 | 65,961,374 | 0.48% |
| 2026-05-15 | 8.41 | 8.51 | 8.30 | 8.37 | 8.28 | qfq | 9,334,300 | 78,381,257 | -0.83% |
| 2026-05-14 | 8.80 | 8.85 | 8.40 | 8.44 | 8.35 | qfq | 11,417,440 | 97,686,848 | -3.87% |
| 2026-05-13 | 8.69 | 8.81 | 8.60 | 8.78 | 8.69 | qfq | 10,191,176 | 88,970,896 | 1.27% |
| 2026-05-12 | 8.80 | 8.87 | 8.54 | 8.67 | 8.58 | qfq | 12,786,500 | 111,652,634 | -1.25% |
| 2026-05-11 | 8.74 | 8.80 | 8.61 | 8.78 | 8.69 | qfq | 10,712,558 | 93,315,634 | 0.46% |
| 2026-05-08 | 8.66 | 8.79 | 8.63 | 8.74 | 8.65 | qfq | 9,041,362 | 78,868,108 | 0.92% |
| 2026-05-07 | 8.65 | 8.67 | 8.55 | 8.66 | 8.57 | qfq | 9,090,700 | 78,227,054 | 0.00% |
| 2026-05-06 | 8.74 | 8.79 | 8.59 | 8.66 | 8.57 | qfq | 12,621,998 | 109,375,119 | 0.70% |
| 2026-04-30 | 8.35 | 8.77 | 8.35 | 8.60 | 8.51 | qfq | 20,792,700 | 179,336,381 | 3.99% |
| 2026-04-29 | 8.07 | 8.28 | 8.04 | 8.27 | 8.18 | qfq | 7,676,100 | 63,019,520 | 2.61% |
| 2026-04-28 | 8.25 | 8.32 | 8.02 | 8.06 | 7.97 | qfq | 10,146,893 | 82,389,896 | -2.77% |
| 2026-04-27 | 8.17 | 8.36 | 7.91 | 8.29 | 8.20 | qfq | 16,488,381 | 134,493,552 | -0.48% |
| 2026-04-24 | 8.31 | 8.38 | 8.17 | 8.33 | 8.24 | qfq | 7,488,400 | 61,845,795 | 0.24% |
| 2026-04-23 | 8.42 | 8.53 | 8.26 | 8.31 | 8.22 | qfq | 8,181,513 | 68,460,809 | -1.31% |
| 2026-04-22 | 8.28 | 8.49 | 8.24 | 8.42 | 8.33 | qfq | 6,102,000 | 51,009,734 | 1.20% |
| 2026-04-21 | 8.40 | 8.42 | 8.22 | 8.32 | 8.23 | qfq | 8,440,200 | 69,878,972 | -1.30% |
| 2026-04-20 | 8.40 | 8.46 | 8.33 | 8.43 | 8.34 | qfq | 6,657,300 | 55,965,052 | 0.36% |
| 2026-04-17 | 8.47 | 8.59 | 8.32 | 8.40 | 8.31 | qfq | 7,295,900 | 61,232,979 | -0.94% |
| 2026-04-16 | 8.32 | 8.50 | 8.29 | 8.48 | 8.39 | qfq | 8,107,533 | 68,221,750 | 2.29% |
| 2026-04-15 | 8.47 | 8.49 | 8.28 | 8.29 | 8.20 | qfq | 6,362,300 | 53,220,972 | -1.66% |
| 2026-04-14 | 8.40 | 8.49 | 8.31 | 8.43 | 8.34 | qfq | 6,353,200 | 53,337,953 | 1.32% |
| 2026-04-13 | 8.36 | 8.45 | 8.28 | 8.32 | 8.23 | qfq | 4,729,300 | 39,411,762 | -0.95% |
| 2026-04-10 | 8.40 | 8.51 | 8.39 | 8.40 | 8.31 | qfq | 5,395,142 | 45,560,225 | 0.96% |
| 2026-04-09 | 8.51 | 8.54 | 8.30 | 8.32 | 8.23 | qfq | 6,464,600 | 54,255,617 | -2.80% |
| 2026-04-08 | 8.29 | 8.57 | 8.27 | 8.56 | 8.47 | qfq | 10,849,600 | 91,534,460 | 5.29% |
| 2026-04-07 | 8.04 | 8.17 | 7.98 | 8.13 | 8.04 | qfq | 5,857,400 | 47,353,695 | 1.12% |
| 2026-04-03 | 8.26 | 8.32 | 8.01 | 8.04 | 7.95 | qfq | 7,146,214 | 57,963,906 | -2.78% |
| 2026-04-02 | 8.40 | 8.44 | 8.20 | 8.27 | 8.18 | qfq | 6,358,300 | 52,736,958 | -2.25% |
| 2026-04-01 | 8.62 | 8.70 | 8.37 | 8.46 | 8.37 | qfq | 11,201,910 | 95,014,001 | -0.12% |
| 2026-03-31 | 8.56 | 8.66 | 8.45 | 8.47 | 8.38 | qfq | 5,531,355 | 47,357,052 | -1.28% |
| 2026-03-30 | 8.37 | 8.59 | 8.29 | 8.58 | 8.49 | qfq | 6,917,800 | 58,520,612 | 1.06% |
| 2026-03-27 | 8.25 | 8.52 | 8.21 | 8.49 | 8.40 | qfq | 5,391,602 | 45,477,936 | 1.80% |
| 2026-03-26 | 8.46 | 8.56 | 8.30 | 8.34 | 8.25 | qfq | 6,098,202 | 51,228,770 | -1.77% |
| 2026-03-25 | 8.43 | 8.65 | 8.39 | 8.49 | 8.40 | qfq | 8,186,665 | 69,486,738 | 1.07% |
| 2026-03-24 | 8.27 | 8.43 | 8.12 | 8.40 | 8.31 | qfq | 9,786,500 | 81,109,741 | 3.83% |
| 2026-03-23 | 8.37 | 8.50 | 8.01 | 8.09 | 8.00 | qfq | 13,732,800 | 112,908,573 | -5.27% |
| 2026-03-20 | 8.92 | 8.97 | 8.54 | 8.54 | 8.45 | qfq | 10,336,700 | 89,765,158 | -3.72% |
| 2026-03-19 | 8.90 | 8.99 | 8.83 | 8.87 | 8.78 | qfq | 5,914,100 | 52,663,020 | -1.44% |
| 2026-03-18 | 8.86 | 9.03 | 8.80 | 9.00 | 8.90 | qfq | 6,349,706 | 56,619,103 | 1.69% |
| 2026-03-17 | 9.05 | 9.07 | 8.85 | 8.85 | 8.76 | qfq | 6,561,600 | 58,822,911 | -1.78% |
| 2026-03-16 | 8.96 | 9.01 | 8.87 | 9.01 | 8.91 | qfq | 5,940,604 | 53,173,824 | 0.56% |
| 2026-03-13 | 9.15 | 9.15 | 8.93 | 8.96 | 8.87 | qfq | 9,685,100 | 87,612,913 | -2.29% |
| 2026-03-12 | 9.23 | 9.25 | 9.14 | 9.17 | 9.07 | qfq | 5,675,600 | 52,182,223 | -0.54% |
| 2026-03-11 | 9.29 | 9.35 | 9.20 | 9.22 | 9.12 | qfq | 6,714,511 | 62,130,505 | -0.97% |
| 2026-03-10 | 9.25 | 9.38 | 9.15 | 9.31 | 9.21 | qfq | 9,281,700 | 85,996,505 | 1.64% |
| 2026-03-09 | 9.08 | 9.21 | 8.99 | 9.16 | 9.06 | qfq | 10,391,302 | 94,362,765 | -0.87% |
| 2026-03-06 | 9.07 | 9.26 | 9.06 | 9.24 | 9.14 | qfq | 8,341,800 | 76,771,531 | 1.32% |
| 2026-03-05 | 9.12 | 9.24 | 9.05 | 9.12 | 9.02 | qfq | 8,701,396 | 79,455,869 | 1.90% |
| 2026-03-04 | 9.02 | 9.08 | 8.80 | 8.95 | 8.86 | qfq | 12,345,257 | 110,408,217 | -1.00% |
| 2026-03-03 | 9.45 | 9.54 | 9.02 | 9.04 | 8.94 | qfq | 14,087,100 | 130,244,186 | -4.34% |
| 2026-03-02 | 9.79 | 9.80 | 9.41 | 9.45 | 9.35 | qfq | 20,111,502 | 191,861,783 | -4.74% |
| 2026-02-27 | 9.84 | 10.03 | 9.78 | 9.92 | 9.81 | qfq | 8,485,300 | 84,177,048 | 0.40% |
| 2026-02-26 | 9.96 | 9.97 | 9.82 | 9.88 | 9.78 | qfq | 8,296,796 | 81,905,447 | -0.30% |
| 2026-02-25 | 9.89 | 10.01 | 9.83 | 9.91 | 9.81 | qfq | 9,252,200 | 91,941,353 | 0.41% |
| 2026-02-24 | 10.04 | 10.05 | 9.83 | 9.87 | 9.77 | qfq | 12,382,300 | 122,611,412 | -0.60% |
| 2026-02-13 | 10.02 | 10.12 | 9.93 | 9.93 | 9.82 | qfq | 11,830,900 | 118,586,385 | -0.10% |
| 2026-02-12 | 10.18 | 10.35 | 9.93 | 9.94 | 9.83 | qfq | 29,597,210 | 298,128,879 | -5.06% |
| 2026-02-11 | 10.66 | 10.67 | 10.45 | 10.47 | 10.36 | qfq | 10,706,898 | 112,639,693 | -1.78% |
| 2026-02-10 | 10.64 | 10.73 | 10.51 | 10.66 | 10.55 | qfq | 10,671,100 | 113,552,203 | 0.47% |
| 2026-02-09 | 10.42 | 10.65 | 10.42 | 10.61 | 10.50 | qfq | 13,528,000 | 142,584,004 | 3.41% |
| 2026-02-06 | 10.34 | 10.54 | 10.24 | 10.26 | 10.15 | qfq | 14,681,900 | 152,587,205 | -1.35% |
| 2026-02-05 | 10.40 | 10.62 | 10.35 | 10.40 | 10.29 | qfq | 10,965,804 | 114,610,915 | -0.95% |
| 2026-02-04 | 10.56 | 10.58 | 10.32 | 10.50 | 10.39 | qfq | 13,841,100 | 144,382,308 | -0.85% |
| 2026-02-03 | 10.40 | 10.61 | 10.30 | 10.59 | 10.48 | qfq | 18,661,100 | 196,213,307 | 3.42% |
| 2026-02-02 | 10.24 | 10.63 | 10.15 | 10.24 | 10.13 | qfq | 20,967,188 | 218,652,000 | 0.00% |
| 2026-01-30 | 10.30 | 10.35 | 10.12 | 10.24 | 10.13 | qfq | 14,015,900 | 143,208,400 | -1.35% |
| 2026-01-29 | 10.29 | 10.83 | 10.11 | 10.38 | 10.27 | qfq | 21,610,159 | 227,238,668 | 0.68% |
| 2026-01-28 | 10.47 | 10.58 | 10.30 | 10.31 | 10.20 | qfq | 14,223,857 | 148,063,566 | -1.90% |
| 2026-01-27 | 10.49 | 10.59 | 10.16 | 10.51 | 10.40 | qfq | 21,795,800 | 225,896,617 | -0.57% |
| 2026-01-26 | 10.79 | 10.90 | 10.40 | 10.57 | 10.46 | qfq | 18,281,680 | 193,271,776 | -2.13% |
| 2026-01-23 | 10.66 | 10.97 | 10.55 | 10.80 | 10.69 | qfq | 21,683,400 | 233,186,700 | 1.60% |
| 2026-01-22 | 10.70 | 10.76 | 10.52 | 10.63 | 10.52 | qfq | 22,165,804 | 235,640,009 | 0.00% |
| 2026-01-21 | 10.63 | 11.02 | 10.56 | 10.63 | 10.52 | qfq | 22,097,400 | 237,630,341 | -0.37% |
| 2026-01-20 | 10.52 | 11.15 | 10.48 | 10.67 | 10.56 | qfq | 41,054,500 | 443,917,173 | 1.81% |
| 2026-01-19 | 10.71 | 10.83 | 10.32 | 10.48 | 10.37 | qfq | 35,447,358 | 371,903,203 | -1.41% |
| 2026-01-16 | 11.83 | 11.85 | 10.63 | 10.63 | 10.52 | qfq | 46,703,051 | 516,459,845 | -9.99% |
| 2026-01-15 | 12.00 | 12.29 | 11.52 | 11.81 | 11.68 | qfq | 52,549,150 | 619,516,417 | -2.48% |
| 2026-01-14 | 10.92 | 12.11 | 10.92 | 12.11 | 11.98 | qfq | 77,257,404 | 915,852,781 | 9.99% |
| 2026-01-13 | 10.68 | 11.18 | 10.45 | 11.01 | 10.89 | qfq | 62,874,205 | 683,217,826 | 5.16% |
| 2026-01-12 | 9.75 | 10.64 | 9.73 | 10.47 | 10.36 | qfq | 49,119,616 | 504,747,834 | 8.27% |
| 2026-01-09 | 9.46 | 9.68 | 9.44 | 9.67 | 9.57 | qfq | 13,499,600 | 129,124,568 | 2.44% |
| 2026-01-08 | 9.35 | 9.47 | 9.34 | 9.44 | 9.34 | qfq | 7,394,800 | 69,652,945 | 0.43% |
| 2026-01-07 | 9.47 | 9.51 | 9.34 | 9.40 | 9.30 | qfq | 9,993,489 | 94,088,964 | -1.05% |
| 2026-01-06 | 9.36 | 9.56 | 9.30 | 9.50 | 9.40 | qfq | 14,417,515 | 136,329,419 | 1.39% |
| 2026-01-05 | 9.30 | 9.37 | 9.19 | 9.37 | 9.27 | qfq | 9,451,480 | 87,833,378 | 0.86% |
| 2025-12-31 | 9.19 | 9.32 | 9.15 | 9.29 | 9.19 | qfq | 8,008,419 | 74,037,427 | 1.53% |
| 2025-12-30 | 9.19 | 9.26 | 9.15 | 9.15 | 9.05 | qfq | 4,939,020 | 45,435,820 | -0.54% |
| 2025-12-29 | 9.18 | 9.23 | 9.13 | 9.20 | 9.10 | qfq | 6,010,528 | 55,194,720 | 0.11% |
| 2025-12-26 | 9.23 | 9.26 | 9.13 | 9.19 | 9.09 | qfq | 5,379,000 | 49,468,961 | -0.43% |
| 2025-12-25 | 9.18 | 9.24 | 9.12 | 9.23 | 9.13 | qfq | 4,244,700 | 39,079,525 | 0.65% |
| 2025-12-24 | 9.13 | 9.19 | 9.07 | 9.17 | 9.07 | qfq | 6,195,500 | 56,706,007 | 0.33% |
| 2025-12-23 | 9.17 | 9.20 | 9.10 | 9.14 | 9.04 | qfq | 5,028,900 | 45,929,516 | -0.44% |
| 2025-12-22 | 9.17 | 9.33 | 9.14 | 9.18 | 9.08 | qfq | 5,949,328 | 54,889,306 | 0.22% |
| 2025-12-19 | 9.01 | 9.19 | 9.01 | 9.16 | 9.06 | qfq | 6,542,098 | 59,608,409 | 1.33% |
| 2025-12-18 | 8.93 | 9.09 | 8.89 | 9.04 | 8.94 | qfq | 5,548,715 | 50,128,596 | 0.78% |
| 2025-12-17 | 8.96 | 9.01 | 8.77 | 8.97 | 8.87 | qfq | 7,397,800 | 65,746,941 | 0.00% |
| 2025-12-16 | 8.92 | 9.03 | 8.81 | 8.97 | 8.87 | qfq | 6,920,798 | 61,896,968 | 1.01% |
| 2025-12-15 | 8.93 | 8.99 | 8.82 | 8.88 | 8.79 | qfq | 4,274,300 | 38,092,381 | -1.00% |
| 2025-12-12 | 8.94 | 9.01 | 8.87 | 8.97 | 8.87 | qfq | 4,381,200 | 39,282,549 | 0.45% |
| 2025-12-11 | 9.07 | 9.08 | 8.92 | 8.93 | 8.84 | qfq | 6,385,220 | 57,366,019 | -1.43% |
| 2025-12-10 | 9.06 | 9.07 | 8.95 | 9.06 | 8.96 | qfq | 5,105,200 | 46,047,822 | 0.00% |
| 2025-12-09 | 9.16 | 9.20 | 9.06 | 9.06 | 8.96 | qfq | 4,981,249 | 45,376,455 | -1.20% |
| 2025-12-08 | 9.08 | 9.23 | 9.08 | 9.17 | 9.07 | qfq | 8,067,254 | 74,027,497 | 0.99% |
| 2025-12-05 | 9.10 | 9.14 | 8.99 | 9.08 | 8.98 | qfq | 12,836,566 | 116,368,878 | -0.66% |
| 2025-12-04 | 9.38 | 9.38 | 9.04 | 9.14 | 9.04 | qfq | 11,388,500 | 104,315,751 | -2.66% |
| 2025-12-03 | 9.66 | 9.67 | 9.26 | 9.39 | 9.29 | qfq | 14,839,100 | 140,209,973 | -2.80% |
| 2025-12-02 | 9.68 | 9.70 | 9.57 | 9.66 | 9.56 | qfq | 5,765,700 | 55,599,068 | -0.21% |
| 2025-12-01 | 9.53 | 9.69 | 9.48 | 9.68 | 9.58 | qfq | 7,655,318 | 73,541,387 | 1.15% |
| 2025-11-28 | 9.58 | 9.63 | 9.49 | 9.57 | 9.47 | qfq | 8,188,829 | 78,208,669 | -0.42% |
| 2025-11-27 | 9.68 | 9.74 | 9.58 | 9.61 | 9.51 | qfq | 8,220,779 | 79,201,049 | -0.41% |
| 2025-11-26 | 9.73 | 9.82 | 9.65 | 9.65 | 9.55 | qfq | 9,084,350 | 88,397,007 | -0.92% |
| 2025-11-25 | 9.56 | 9.86 | 9.56 | 9.74 | 9.64 | qfq | 12,750,910 | 124,443,431 | 1.88% |
| 2025-11-24 | 9.35 | 9.60 | 9.24 | 9.56 | 9.46 | qfq | 9,518,669 | 90,010,923 | 2.25% |
| 2025-11-21 | 9.43 | 9.54 | 9.22 | 9.35 | 9.25 | qfq | 8,304,558 | 77,802,514 | -1.48% |
| 2025-11-20 | 9.56 | 9.61 | 9.41 | 9.49 | 9.39 | qfq | 5,890,289 | 55,949,755 | -0.42% |
| 2025-11-19 | 9.77 | 9.78 | 9.49 | 9.53 | 9.43 | qfq | 9,450,389 | 90,604,898 | -2.36% |
| 2025-11-18 | 9.73 | 9.83 | 9.67 | 9.76 | 9.66 | qfq | 9,067,700 | 88,308,369 | -0.10% |
| 2025-11-17 | 9.66 | 9.78 | 9.61 | 9.77 | 9.67 | qfq | 8,090,100 | 78,645,481 | 1.14% |
| 2025-11-14 | 9.62 | 9.76 | 9.60 | 9.66 | 9.56 | qfq | 7,586,000 | 73,683,327 | 0.42% |
| 2025-11-13 | 9.59 | 9.63 | 9.55 | 9.62 | 9.52 | qfq | 5,192,894 | 49,883,669 | 0.10% |
| 2025-11-12 | 9.67 | 9.68 | 9.51 | 9.61 | 9.51 | qfq | 7,781,900 | 74,797,905 | -0.72% |
| 2025-11-11 | 9.72 | 9.74 | 9.61 | 9.68 | 9.58 | qfq | 7,338,300 | 71,155,308 | -0.41% |
| 2025-11-10 | 9.71 | 9.76 | 9.66 | 9.72 | 9.62 | qfq | 9,318,027 | 90,549,476 | 0.52% |
| 2025-11-07 | 9.73 | 9.77 | 9.67 | 9.67 | 9.57 | qfq | 6,672,800 | 64,743,191 | -1.12% |
| 2025-11-06 | 9.77 | 9.78 | 9.64 | 9.78 | 9.68 | qfq | 6,823,300 | 66,272,754 | 0.31% |
| 2025-11-05 | 9.69 | 9.77 | 9.63 | 9.75 | 9.65 | qfq | 7,217,700 | 70,190,560 | -0.31% |
| 2025-11-04 | 9.81 | 9.83 | 9.72 | 9.78 | 9.68 | qfq | 8,409,100 | 82,142,941 | -0.81% |
| 2025-11-03 | 9.75 | 9.87 | 9.70 | 9.86 | 9.76 | qfq | 10,439,201 | 102,456,295 | 1.23% |
| 2025-10-31 | 9.65 | 9.79 | 9.55 | 9.74 | 9.64 | qfq | 9,329,800 | 90,843,869 | 1.04% |
| 2025-10-30 | 9.66 | 9.72 | 9.60 | 9.64 | 9.54 | qfq | 8,403,801 | 81,067,095 | -0.41% |
| 2025-10-29 | 9.71 | 9.74 | 9.60 | 9.68 | 9.58 | qfq | 10,324,101 | 99,603,241 | -0.92% |
| 2025-10-28 | 9.54 | 9.81 | 9.47 | 9.77 | 9.67 | qfq | 12,302,001 | 118,984,614 | 2.30% |
| 2025-10-27 | 9.71 | 9.77 | 9.42 | 9.55 | 9.45 | qfq | 17,974,100 | 171,666,203 | -2.35% |
| 2025-10-24 | 9.80 | 9.82 | 9.74 | 9.78 | 9.68 | qfq | 6,497,200 | 63,522,722 | 0.00% |
| 2025-10-23 | 9.65 | 9.79 | 9.61 | 9.78 | 9.68 | qfq | 9,136,600 | 88,581,158 | 1.35% |
| 2025-10-22 | 9.61 | 9.71 | 9.53 | 9.65 | 9.55 | qfq | 6,677,382 | 64,354,379 | 0.42% |
| 2025-10-21 | 9.37 | 9.69 | 9.22 | 9.61 | 9.51 | qfq | 9,417,495 | 90,034,027 | 2.78% |
| 2025-10-20 | 9.34 | 9.45 | 9.28 | 9.35 | 9.25 | qfq | 6,657,000 | 62,263,384 | 1.41% |
| 2025-10-17 | 9.46 | 9.51 | 9.22 | 9.22 | 9.12 | qfq | 8,363,300 | 78,315,926 | -2.64% |
| 2025-10-16 | 9.66 | 9.70 | 9.45 | 9.47 | 9.37 | qfq | 12,715,500 | 121,545,570 | -1.76% |
| 2025-10-15 | 9.77 | 10.19 | 9.52 | 9.64 | 9.54 | qfq | 16,563,400 | 160,577,825 | 0.21% |
| 2025-10-14 | 9.93 | 9.96 | 9.60 | 9.62 | 9.52 | qfq | 18,706,800 | 182,439,581 | -2.93% |
| 2025-10-13 | 9.78 | 9.99 | 9.57 | 9.91 | 9.81 | qfq | 12,913,300 | 127,064,805 | -1.59% |
| 2025-10-10 | 10.11 | 10.14 | 10.01 | 10.07 | 9.96 | qfq | 8,453,500 | 85,091,403 | -1.18% |
| 2025-10-09 | 10.01 | 10.20 | 9.94 | 10.19 | 10.08 | qfq | 10,705,800 | 108,033,751 | 2.21% |
| 2025-09-30 | 9.90 | 10.03 | 9.88 | 9.97 | 9.86 | qfq | 7,932,200 | 78,940,435 | 0.91% |
| 2025-09-29 | 9.82 | 9.88 | 9.67 | 9.88 | 9.78 | qfq | 6,839,500 | 67,148,148 | 0.51% |
| 2025-09-26 | 9.88 | 9.97 | 9.81 | 9.83 | 9.73 | qfq | 7,844,660 | 77,581,566 | -0.81% |
| 2025-09-25 | 9.76 | 10.10 | 9.76 | 9.91 | 9.81 | qfq | 13,282,104 | 131,936,390 | 1.23% |
| 2025-09-24 | 9.60 | 9.80 | 9.57 | 9.79 | 9.69 | qfq | 10,064,500 | 97,853,940 | 1.24% |
| 2025-09-23 | 9.78 | 9.80 | 9.48 | 9.67 | 9.57 | qfq | 11,055,700 | 106,078,264 | -1.43% |
| 2025-09-22 | 9.79 | 9.86 | 9.70 | 9.81 | 9.71 | qfq | 6,352,900 | 62,119,480 | 0.10% |
| 2025-09-19 | 9.83 | 9.92 | 9.76 | 9.80 | 9.70 | qfq | 8,500,000 | 83,549,303 | -0.51% |
| 2025-09-18 | 9.98 | 10.14 | 9.73 | 9.85 | 9.75 | qfq | 14,100,408 | 140,649,276 | -1.30% |
| 2025-09-17 | 9.96 | 10.04 | 9.90 | 9.98 | 9.87 | qfq | 8,230,087 | 82,095,522 | -0.10% |
| 2025-09-16 | 9.80 | 9.99 | 9.75 | 9.99 | 9.88 | qfq | 8,787,600 | 87,079,733 | 1.83% |
| 2025-09-15 | 9.96 | 10.00 | 9.74 | 9.81 | 9.71 | qfq | 11,579,000 | 113,583,482 | -1.51% |
| 2025-09-12 | 10.22 | 10.22 | 9.94 | 9.96 | 9.85 | qfq | 16,932,704 | 169,932,624 | -1.87% |
| 2025-09-11 | 9.80 | 10.19 | 9.57 | 10.15 | 10.04 | qfq | 18,527,273 | 184,778,855 | 0.00% |
| 2025-09-10 | 10.11 | 10.24 | 10.09 | 10.15 | 10.04 | qfq | 9,055,420 | 92,033,151 | 0.59% |
| 2025-09-09 | 10.23 | 10.24 | 10.05 | 10.09 | 9.98 | qfq | 10,711,827 | 108,259,427 | -1.27% |
| 2025-09-08 | 10.23 | 10.47 | 10.15 | 10.22 | 10.11 | qfq | 16,374,114 | 168,345,016 | 0.20% |
| 2025-09-05 | 10.10 | 10.20 | 9.99 | 10.20 | 10.09 | qfq | 9,957,600 | 100,537,831 | 1.49% |
| 2025-09-04 | 10.14 | 10.25 | 9.88 | 10.05 | 9.94 | qfq | 11,486,900 | 116,103,607 | -0.89% |
| 2025-09-03 | 10.37 | 10.42 | 10.10 | 10.14 | 10.03 | qfq | 11,695,600 | 119,855,729 | -1.46% |
| 2025-09-02 | 10.80 | 10.81 | 10.18 | 10.29 | 10.18 | qfq | 20,899,004 | 216,552,838 | -4.72% |
| 2025-09-01 | 11.08 | 11.10 | 10.75 | 10.80 | 10.69 | qfq | 18,484,400 | 201,023,225 | -2.35% |
| 2025-08-29 | 11.06 | 11.20 | 10.88 | 11.06 | 10.94 | qfq | 15,020,750 | 165,822,776 | -0.63% |
| 2025-08-28 | 11.36 | 11.44 | 10.60 | 11.13 | 11.01 | qfq | 25,594,932 | 281,881,046 | -2.02% |
| 2025-08-27 | 12.29 | 12.30 | 11.34 | 11.36 | 11.24 | qfq | 27,147,100 | 318,461,483 | -6.12% |
| 2025-08-26 | 11.81 | 12.22 | 11.74 | 12.10 | 11.97 | qfq | 16,335,428 | 197,099,161 | 2.37% |
| 2025-08-25 | 11.91 | 11.99 | 11.72 | 11.82 | 11.69 | qfq | 13,876,000 | 164,523,698 | -0.59% |
| 2025-08-22 | 11.80 | 11.92 | 11.75 | 11.89 | 11.76 | qfq | 9,802,000 | 116,036,824 | 0.00% |
| 2025-08-21 | 11.82 | 12.04 | 11.74 | 11.89 | 11.76 | qfq | 18,839,070 | 223,960,069 | 1.02% |
| 2025-08-20 | 11.54 | 11.79 | 11.43 | 11.77 | 11.65 | qfq | 17,526,800 | 204,152,618 | 1.55% |
| 2025-08-19 | 11.61 | 11.69 | 11.50 | 11.59 | 11.47 | qfq | 14,734,100 | 170,587,132 | -0.77% |
| 2025-08-18 | 11.09 | 11.75 | 11.06 | 11.68 | 11.56 | qfq | 29,294,173 | 336,583,069 | 5.61% |
| 2025-08-15 | 10.95 | 11.12 | 10.90 | 11.06 | 10.94 | qfq | 9,828,800 | 108,326,801 | 0.73% |
| 2025-08-14 | 11.09 | 11.33 | 10.95 | 10.98 | 10.86 | qfq | 15,557,300 | 172,864,498 | -1.17% |
| 2025-08-13 | 11.10 | 11.20 | 10.93 | 11.11 | 10.99 | qfq | 15,941,200 | 176,270,588 | 0.00% |
| 2025-08-12 | 11.33 | 11.35 | 11.03 | 11.11 | 10.99 | qfq | 13,590,228 | 151,505,908 | -2.03% |
| 2025-08-11 | 11.21 | 11.37 | 11.21 | 11.34 | 11.22 | qfq | 10,356,342 | 117,226,704 | 0.80% |
| 2025-08-08 | 11.50 | 11.55 | 11.21 | 11.25 | 11.13 | qfq | 12,173,500 | 137,416,849 | -2.34% |
| 2025-08-07 | 11.49 | 11.64 | 11.41 | 11.52 | 11.40 | qfq | 12,520,800 | 144,342,031 | 0.26% |
| 2025-08-06 | 11.39 | 11.51 | 11.35 | 11.49 | 11.37 | qfq | 8,811,700 | 101,001,227 | 0.61% |
| 2025-08-05 | 11.43 | 11.48 | 11.28 | 11.42 | 11.30 | qfq | 10,792,100 | 122,806,128 | -0.17% |
| 2025-08-04 | 11.29 | 11.68 | 11.19 | 11.44 | 11.32 | qfq | 17,117,000 | 197,143,746 | 0.35% |
| 2025-08-01 | 11.07 | 11.45 | 10.97 | 11.40 | 11.28 | qfq | 17,762,780 | 199,837,265 | 3.54% |
| 2025-07-31 | 11.23 | 11.44 | 10.97 | 11.01 | 10.89 | qfq | 18,407,922 | 205,516,926 | -2.05% |
| 2025-07-30 | 11.64 | 11.65 | 11.21 | 11.24 | 11.12 | qfq | 20,745,311 | 235,311,714 | -3.19% |
| 2025-07-29 | 11.37 | 11.79 | 11.34 | 11.61 | 11.49 | qfq | 26,509,380 | 306,040,733 | 1.75% |
| 2025-07-28 | 11.33 | 11.46 | 11.19 | 11.41 | 11.29 | qfq | 12,356,380 | 140,242,454 | 0.71% |
| 2025-07-25 | 11.35 | 11.40 | 11.12 | 11.33 | 11.21 | qfq | 11,667,380 | 131,702,645 | 0.18% |
| 2025-07-24 | 11.27 | 11.40 | 11.22 | 11.31 | 11.19 | qfq | 10,842,500 | 122,384,552 | 0.35% |
| 2025-07-23 | 11.33 | 11.41 | 11.23 | 11.27 | 11.15 | qfq | 10,510,400 | 118,802,175 | -0.70% |
| 2025-07-22 | 11.47 | 11.58 | 11.28 | 11.35 | 11.23 | qfq | 13,969,302 | 159,297,768 | -1.30% |
| 2025-07-21 | 11.50 | 11.62 | 11.41 | 11.50 | 11.38 | qfq | 14,063,620 | 161,663,283 | -0.61% |
| 2025-07-18 | 11.73 | 11.87 | 11.55 | 11.57 | 11.45 | qfq | 17,769,402 | 207,804,838 | -1.36% |
| 2025-07-17 | 11.70 | 11.93 | 11.67 | 11.73 | 11.61 | qfq | 12,843,800 | 150,846,155 | 0.26% |
| 2025-07-16 | 11.75 | 11.85 | 11.60 | 11.70 | 11.58 | qfq | 16,161,500 | 188,869,104 | -0.76% |
| 2025-07-15 | 11.72 | 11.90 | 11.60 | 11.79 | 11.67 | qfq | 19,796,916 | 232,252,019 | 0.51% |
| 2025-07-14 | 11.92 | 12.03 | 11.61 | 11.73 | 11.61 | qfq | 20,920,320 | 245,432,409 | -1.59% |
| 2025-07-11 | 11.95 | 12.09 | 11.70 | 11.92 | 11.79 | qfq | 25,972,038 | 308,681,383 | -0.08% |
| 2025-07-10 | 11.86 | 12.25 | 11.58 | 11.93 | 11.80 | qfq | 34,906,175 | 413,524,000 | -1.00% |
| 2025-07-09 | 11.88 | 12.63 | 11.50 | 12.05 | 11.92 | qfq | 56,950,917 | 682,727,075 | 4.69% |
| 2025-07-08 | 11.58 | 11.60 | 11.33 | 11.51 | 11.39 | qfq | 23,015,000 | 264,237,456 | 0.70% |
| 2025-07-07 | 11.10 | 11.70 | 11.03 | 11.43 | 11.31 | qfq | 33,665,260 | 386,008,676 | 1.96% |
| 2025-07-04 | 10.85 | 11.35 | 10.55 | 11.21 | 11.09 | qfq | 42,908,113 | 472,841,770 | 3.99% |
| 2025-07-03 | 10.78 | 10.87 | 10.71 | 10.78 | 10.67 | qfq | 15,286,387 | 164,662,629 | 0.00% |
| 2025-07-02 | 11.19 | 11.19 | 10.66 | 10.78 | 10.67 | qfq | 24,761,598 | 268,012,976 | -3.66% |
| 2025-07-01 | 11.75 | 11.81 | 11.00 | 11.19 | 11.07 | qfq | 40,495,612 | 455,153,686 | -4.20% |
| 2025-06-30 | 11.36 | 12.09 | 11.27 | 11.68 | 11.56 | qfq | 49,686,340 | 579,663,373 | 2.64% |
| 2025-06-27 | 12.00 | 12.27 | 11.24 | 11.38 | 11.26 | qfq | 76,148,236 | 892,643,527 | -5.01% |
| 2025-06-26 | 10.78 | 11.98 | 10.71 | 11.98 | 11.85 | qfq | 36,549,225 | 418,235,519 | 10.01% |
| 2025-06-25 | 10.65 | 10.95 | 10.50 | 10.89 | 10.77 | qfq | 17,129,892 | 184,184,530 | 1.49% |
| 2025-06-24 | 10.35 | 10.94 | 10.35 | 10.73 | 10.62 | qfq | 15,603,106 | 167,200,042 | 3.77% |
| 2025-06-23 | 10.00 | 10.40 | 10.00 | 10.34 | 10.23 | qfq | 9,521,406 | 97,573,316 | 1.77% |
| 2025-06-20 | 10.51 | 10.65 | 10.07 | 10.16 | 10.05 | qfq | 15,785,657 | 161,613,969 | -4.06% |
| 2025-06-19 | 10.66 | 11.06 | 10.54 | 10.59 | 10.48 | qfq | 16,097,700 | 173,441,238 | -1.03% |
| 2025-06-18 | 10.62 | 10.99 | 10.43 | 10.70 | 10.59 | qfq | 13,818,600 | 148,920,232 | 1.04% |
| 2025-06-17 | 10.95 | 10.98 | 10.53 | 10.59 | 10.48 | qfq | 18,658,082 | 199,526,184 | -3.46% |
| 2025-06-16 | 10.20 | 11.10 | 10.20 | 10.97 | 10.85 | qfq | 27,764,338 | 298,140,692 | 4.48% |
| 2025-06-13 | 10.90 | 11.19 | 10.38 | 10.50 | 10.39 | qfq | 28,378,038 | 304,711,306 | -0.57% |
| 2025-06-12 | 10.64 | 10.67 | 10.45 | 10.56 | 10.45 | qfq | 11,085,500 | 117,027,096 | -1.31% |
| 2025-06-11 | 10.77 | 10.86 | 10.65 | 10.70 | 10.59 | qfq | 7,653,600 | 82,214,099 | -0.65% |
| 2025-06-10 | 10.87 | 10.88 | 10.56 | 10.77 | 10.66 | qfq | 13,398,300 | 143,481,414 | -1.01% |
| 2025-06-09 | 10.70 | 10.93 | 10.54 | 10.88 | 10.76 | qfq | 15,508,738 | 167,263,705 | 1.12% |
| 2025-06-06 | 10.93 | 11.22 | 10.70 | 10.76 | 10.65 | qfq | 22,294,103 | 242,441,971 | -3.76% |
| 2025-06-05 | 10.78 | 11.47 | 10.76 | 11.18 | 11.06 | qfq | 35,322,539 | 393,755,675 | 4.58% |
| 2025-06-04 | 10.65 | 10.86 | 10.52 | 10.69 | 10.58 | qfq | 21,822,600 | 233,128,288 | 0.38% |
| 2025-06-03 | 10.78 | 10.94 | 10.56 | 10.65 | 10.54 | qfq | 23,120,300 | 247,454,868 | -1.21% |
| 2025-05-30 | 11.30 | 11.56 | 10.74 | 10.78 | 10.67 | qfq | 46,999,633 | 522,999,232 | -0.83% |
| 2025-05-29 | 9.85 | 10.87 | 9.84 | 10.87 | 10.69 | qfq | 20,623,200 | 217,399,236 | 10.02% |
| 2025-05-28 | 9.93 | 10.02 | 9.85 | 9.88 | 9.71 | qfq | 4,256,100 | 42,135,167 | -0.40% |
| 2025-05-27 | 10.11 | 10.12 | 9.88 | 9.92 | 9.75 | qfq | 4,810,900 | 47,870,781 | -1.88% |
| 2025-05-26 | 9.75 | 10.12 | 9.62 | 10.11 | 9.94 | qfq | 6,882,428 | 68,693,424 | 3.06% |
| 2025-05-23 | 9.95 | 10.02 | 9.75 | 9.81 | 9.64 | qfq | 6,356,700 | 62,790,272 | -1.41% |
| 2025-05-22 | 9.91 | 10.07 | 9.85 | 9.95 | 9.78 | qfq | 4,851,900 | 48,324,600 | -0.20% |
| 2025-05-21 | 10.10 | 10.11 | 9.85 | 9.97 | 9.80 | qfq | 5,835,800 | 58,115,978 | -1.29% |
| 2025-05-20 | 9.93 | 10.24 | 9.80 | 10.10 | 9.93 | qfq | 9,168,100 | 92,394,947 | 1.41% |
| 2025-05-19 | 9.97 | 9.98 | 9.78 | 9.96 | 9.79 | qfq | 4,876,500 | 48,302,044 | 0.00% |
| 2025-05-16 | 9.93 | 10.02 | 9.82 | 9.96 | 9.79 | qfq | 5,485,000 | 54,472,586 | 1.01% |
| 2025-05-15 | 10.00 | 10.00 | 9.78 | 9.86 | 9.69 | qfq | 7,045,500 | 69,584,054 | -1.40% |
| 2025-05-14 | 10.17 | 10.30 | 9.94 | 10.00 | 9.83 | qfq | 10,052,700 | 101,239,190 | -1.38% |
| 2025-05-13 | 10.31 | 10.40 | 10.10 | 10.14 | 9.97 | qfq | 7,003,660 | 71,461,891 | -1.17% |
| 2025-05-12 | 10.20 | 10.53 | 10.19 | 10.26 | 10.09 | qfq | 8,479,500 | 87,509,864 | 0.39% |
| 2025-05-09 | 10.25 | 10.45 | 10.16 | 10.22 | 10.05 | qfq | 9,132,800 | 93,674,652 | -0.39% |
| 2025-05-08 | 10.19 | 10.29 | 10.14 | 10.26 | 10.09 | qfq | 9,385,300 | 95,891,252 | 0.20% |
| 2025-05-07 | 10.72 | 10.78 | 10.12 | 10.24 | 10.07 | qfq | 16,111,500 | 167,067,331 | -3.94% |
| 2025-05-06 | 10.40 | 10.83 | 10.28 | 10.66 | 10.48 | qfq | 16,502,814 | 174,364,558 | 3.19% |
| 2025-04-30 | 10.16 | 10.40 | 10.10 | 10.33 | 10.16 | qfq | 14,018,400 | 143,906,525 | 0.98% |
| 2025-04-29 | 9.95 | 10.45 | 9.88 | 10.23 | 10.06 | qfq | 18,707,806 | 191,958,743 | 2.51% |
| 2025-04-28 | 10.19 | 10.55 | 9.98 | 9.98 | 9.81 | qfq | 19,521,168 | 198,699,400 | 0.20% |
| 2025-04-25 | 9.61 | 10.03 | 9.57 | 9.96 | 9.79 | qfq | 14,128,806 | 138,539,677 | 3.43% |
| 2025-04-24 | 9.81 | 10.10 | 9.61 | 9.63 | 9.47 | qfq | 13,992,968 | 136,984,422 | -2.53% |
| 2025-04-23 | 10.00 | 10.10 | 9.80 | 9.88 | 9.71 | qfq | 12,769,306 | 126,659,533 | -1.20% |
| 2025-04-22 | 10.11 | 10.49 | 9.98 | 10.00 | 9.83 | qfq | 25,908,168 | 263,849,231 | -0.99% |
| 2025-04-21 | 9.70 | 10.42 | 9.70 | 10.10 | 9.93 | qfq | 23,091,151 | 234,729,784 | 4.34% |
| 2025-04-18 | 10.08 | 10.11 | 9.60 | 9.68 | 9.52 | qfq | 17,562,900 | 171,688,768 | -4.44% |
| 2025-04-17 | 9.45 | 10.21 | 9.41 | 10.13 | 9.96 | qfq | 29,099,599 | 289,673,720 | 6.18% |
| 2025-04-16 | 9.45 | 9.55 | 9.19 | 9.54 | 9.38 | qfq | 10,836,300 | 101,955,466 | -0.10% |
| 2025-04-15 | 9.37 | 9.62 | 9.24 | 9.55 | 9.39 | qfq | 17,617,200 | 166,861,487 | 1.92% |
| 2025-04-14 | 9.30 | 9.67 | 9.20 | 9.37 | 9.21 | qfq | 21,838,712 | 205,824,417 | 2.63% |
| 2025-04-11 | 8.25 | 9.13 | 8.15 | 9.13 | 8.98 | qfq | 18,707,911 | 164,049,446 | 10.00% |
| 2025-04-10 | 8.07 | 8.44 | 8.07 | 8.30 | 8.16 | qfq | 15,576,955 | 129,920,174 | 4.80% |
| 2025-04-09 | 7.80 | 7.95 | 7.29 | 7.92 | 7.79 | qfq | 12,855,200 | 98,734,157 | -0.38% |
| 2025-04-08 | 8.21 | 8.35 | 7.72 | 7.95 | 7.82 | qfq | 21,297,805 | 169,399,739 | -4.90% |
| 2025-04-07 | 8.79 | 8.87 | 8.36 | 8.36 | 8.22 | qfq | 9,489,100 | 80,394,343 | -10.01% |
| 2025-04-03 | 9.30 | 9.39 | 9.11 | 9.29 | 9.13 | qfq | 13,090,736 | 121,155,683 | -1.38% |
| 2025-04-02 | 9.06 | 9.80 | 9.03 | 9.42 | 9.26 | qfq | 17,709,975 | 167,815,547 | 3.52% |
| 2025-04-01 | 9.31 | 9.37 | 9.07 | 9.10 | 8.95 | qfq | 7,315,077 | 67,011,746 | -2.67% |
| 2025-03-31 | 9.13 | 9.48 | 8.81 | 9.35 | 9.19 | qfq | 14,269,991 | 129,945,563 | 1.74% |
| 2025-03-28 | 9.53 | 9.53 | 9.18 | 9.19 | 9.03 | qfq | 10,808,912 | 100,477,712 | -3.57% |
| 2025-03-27 | 9.35 | 9.67 | 9.08 | 9.53 | 9.37 | qfq | 18,349,387 | 172,182,141 | 0.95% |
| 2025-03-26 | 9.40 | 9.60 | 9.30 | 9.44 | 9.28 | qfq | 13,564,180 | 127,764,892 | -0.53% |
| 2025-03-25 | 9.54 | 10.05 | 9.40 | 9.49 | 9.33 | qfq | 17,871,575 | 172,526,456 | -1.04% |
| 2025-03-24 | 9.70 | 10.10 | 9.27 | 9.59 | 9.43 | qfq | 30,700,250 | 297,550,518 | -1.13% |
| 2025-03-21 | 9.35 | 9.72 | 9.24 | 9.70 | 9.54 | qfq | 28,116,245 | 270,058,198 | 3.19% |
| 2025-03-20 | 9.60 | 9.62 | 9.37 | 9.40 | 9.24 | qfq | 11,840,345 | 112,079,423 | -2.29% |
| 2025-03-19 | 9.57 | 9.75 | 9.47 | 9.62 | 9.46 | qfq | 13,116,500 | 125,840,407 | -0.41% |
| 2025-03-18 | 9.51 | 10.18 | 9.51 | 9.66 | 9.50 | qfq | 21,173,566 | 205,360,922 | 0.84% |
| 2025-03-17 | 9.27 | 9.80 | 9.23 | 9.58 | 9.42 | qfq | 27,330,945 | 261,098,615 | 3.34% |
| 2025-03-14 | 9.25 | 9.45 | 9.06 | 9.27 | 9.11 | qfq | 15,342,500 | 142,023,647 | 0.32% |
| 2025-03-13 | 9.44 | 9.45 | 9.03 | 9.24 | 9.08 | qfq | 17,653,394 | 162,586,453 | -2.43% |
| 2025-03-12 | 9.15 | 9.64 | 9.03 | 9.47 | 9.31 | qfq | 31,617,814 | 296,771,463 | 4.07% |
| 2025-03-11 | 9.01 | 9.20 | 8.98 | 9.10 | 8.95 | qfq | 17,319,648 | 157,024,510 | -0.76% |
| 2025-03-10 | 9.20 | 9.23 | 8.91 | 9.17 | 9.01 | qfq | 32,115,699 | 290,776,270 | -0.54% |
| 2025-03-07 | 9.41 | 9.77 | 9.09 | 9.22 | 9.06 | qfq | 59,911,108 | 563,737,152 | -1.07% |
| 2025-03-06 | 8.51 | 9.32 | 8.50 | 9.32 | 9.16 | qfq | 19,179,328 | 175,292,582 | 10.04% |
| 2025-03-05 | 8.44 | 8.48 | 8.32 | 8.47 | 8.33 | qfq | 4,676,684 | 39,306,881 | 0.24% |
| 2025-03-04 | 8.17 | 8.48 | 8.15 | 8.45 | 8.31 | qfq | 6,625,400 | 55,394,080 | 2.67% |
| 2025-03-03 | 8.30 | 8.40 | 8.17 | 8.23 | 8.09 | qfq | 6,989,200 | 58,036,670 | 0.37% |
| 2025-02-28 | 8.54 | 8.60 | 8.18 | 8.20 | 8.06 | qfq | 10,562,000 | 88,391,495 | -4.54% |
| 2025-02-27 | 8.75 | 8.79 | 8.46 | 8.59 | 8.44 | qfq | 10,418,652 | 89,639,890 | -1.72% |
| 2025-02-26 | 8.79 | 8.86 | 8.68 | 8.74 | 8.59 | qfq | 8,359,527 | 73,070,064 | -0.57% |
| 2025-02-25 | 8.80 | 8.91 | 8.75 | 8.79 | 8.64 | qfq | 6,944,752 | 61,254,350 | -1.35% |
| 2025-02-24 | 8.91 | 8.93 | 8.74 | 8.91 | 8.76 | qfq | 10,362,100 | 91,656,596 | -0.45% |
| 2025-02-21 | 8.89 | 9.02 | 8.75 | 8.95 | 8.80 | qfq | 10,201,854 | 90,914,349 | 0.79% |
| 2025-02-20 | 8.68 | 9.00 | 8.63 | 8.88 | 8.73 | qfq | 15,719,420 | 138,775,744 | 2.19% |
| 2025-02-19 | 8.51 | 8.74 | 8.51 | 8.69 | 8.54 | qfq | 9,816,336 | 85,051,856 | 1.76% |
| 2025-02-18 | 8.85 | 8.88 | 8.51 | 8.54 | 8.40 | qfq | 12,011,183 | 104,056,236 | -3.39% |
| 2025-02-17 | 8.83 | 8.95 | 8.73 | 8.84 | 8.69 | qfq | 12,190,708 | 107,998,177 | 0.68% |
| 2025-02-14 | 8.56 | 8.88 | 8.54 | 8.78 | 8.63 | qfq | 17,595,400 | 153,865,437 | 2.21% |
| 2025-02-13 | 8.62 | 8.69 | 8.46 | 8.59 | 8.44 | qfq | 12,214,100 | 104,802,614 | -0.46% |
| 2025-02-12 | 8.64 | 8.72 | 8.57 | 8.63 | 8.48 | qfq | 11,290,492 | 97,644,557 | 0.12% |
| 2025-02-11 | 8.58 | 8.73 | 8.48 | 8.62 | 8.47 | qfq | 12,390,457 | 106,768,102 | -0.12% |
| 2025-02-10 | 8.43 | 8.69 | 8.42 | 8.63 | 8.48 | qfq | 14,361,980 | 123,384,142 | 2.98% |
| 2025-02-07 | 8.23 | 8.50 | 8.20 | 8.38 | 8.24 | qfq | 17,083,502 | 143,062,976 | 1.70% |
| 2025-02-06 | 8.16 | 8.25 | 8.01 | 8.24 | 8.10 | qfq | 16,391,524 | 133,891,175 | 0.24% |
| 2025-02-05 | 7.88 | 8.39 | 7.81 | 8.22 | 8.08 | qfq | 21,500,100 | 174,017,908 | 5.25% |
| 2025-01-27 | 7.90 | 7.95 | 7.76 | 7.81 | 7.68 | qfq | 6,366,900 | 49,997,424 | -0.89% |
| 2025-01-24 | 7.65 | 7.89 | 7.63 | 7.88 | 7.75 | qfq | 7,448,100 | 57,896,352 | 2.87% |
| 2025-01-23 | 7.75 | 7.91 | 7.65 | 7.66 | 7.53 | qfq | 7,601,700 | 59,233,736 | 0.00% |
| 2025-01-22 | 7.68 | 7.75 | 7.62 | 7.66 | 7.53 | qfq | 5,411,700 | 41,563,179 | -1.42% |
| 2025-01-21 | 7.82 | 7.83 | 7.67 | 7.77 | 7.64 | qfq | 4,893,806 | 37,898,131 | 0.00% |
| 2025-01-20 | 7.73 | 7.82 | 7.65 | 7.77 | 7.64 | qfq | 6,220,300 | 48,228,966 | 1.57% |
| 2025-01-17 | 7.70 | 7.74 | 7.61 | 7.65 | 7.52 | qfq | 5,191,588 | 39,810,876 | -0.52% |
| 2025-01-16 | 7.73 | 7.84 | 7.62 | 7.69 | 7.56 | qfq | 6,070,100 | 46,877,566 | 0.13% |
| 2025-01-15 | 7.70 | 7.78 | 7.55 | 7.68 | 7.55 | qfq | 7,547,120 | 57,917,586 | 0.13% |
| 2025-01-14 | 7.34 | 7.68 | 7.34 | 7.67 | 7.54 | qfq | 12,234,220 | 92,717,878 | 5.21% |
| 2025-01-13 | 7.23 | 7.36 | 7.05 | 7.29 | 7.17 | qfq | 8,812,743 | 63,674,396 | -0.82% |
| 2025-01-10 | 7.68 | 7.75 | 7.34 | 7.35 | 7.23 | qfq | 9,238,500 | 69,445,653 | -4.42% |
| 2025-01-09 | 7.59 | 7.75 | 7.57 | 7.69 | 7.56 | qfq | 6,566,124 | 50,452,720 | 0.92% |
| 2025-01-08 | 7.67 | 7.75 | 7.41 | 7.62 | 7.49 | qfq | 8,939,504 | 67,844,008 | -0.91% |
| 2025-01-07 | 7.50 | 7.70 | 7.49 | 7.69 | 7.56 | qfq | 9,117,627 | 69,298,781 | 3.22% |
| 2025-01-06 | 7.67 | 7.67 | 7.35 | 7.45 | 7.32 | qfq | 11,541,000 | 86,178,128 | -2.23% |
| 2025-01-03 | 8.24 | 8.30 | 7.61 | 7.62 | 7.49 | qfq | 19,497,100 | 153,855,897 | -7.52% |
| 2025-01-02 | 8.25 | 8.55 | 8.06 | 8.24 | 8.10 | qfq | 16,916,004 | 140,878,851 | -0.24% |
| 2024-12-31 | 8.60 | 8.75 | 8.23 | 8.26 | 8.12 | qfq | 14,469,500 | 122,269,708 | -3.73% |
| 2024-12-30 | 8.65 | 8.70 | 8.32 | 8.58 | 8.43 | qfq | 18,398,436 | 156,697,697 | -2.61% |
| 2024-12-27 | 8.39 | 8.91 | 8.33 | 8.81 | 8.66 | qfq | 22,105,400 | 191,219,967 | 5.01% |
| 2024-12-26 | 8.23 | 8.47 | 8.21 | 8.39 | 8.25 | qfq | 9,494,100 | 79,700,984 | 1.94% |
| 2024-12-25 | 8.34 | 8.38 | 8.01 | 8.23 | 8.09 | qfq | 12,070,900 | 98,547,907 | -1.56% |
| 2024-12-24 | 8.32 | 8.56 | 8.21 | 8.36 | 8.22 | qfq | 12,414,700 | 103,836,248 | 1.33% |
| 2024-12-23 | 8.95 | 8.95 | 8.22 | 8.25 | 8.11 | qfq | 17,309,374 | 146,368,662 | -6.99% |
| 2024-12-20 | 8.78 | 8.94 | 8.75 | 8.87 | 8.72 | qfq | 11,485,000 | 101,517,050 | 0.00% |
| 2024-12-19 | 8.66 | 8.89 | 8.55 | 8.87 | 8.72 | qfq | 15,809,200 | 138,503,551 | 2.54% |
| 2024-12-18 | 8.47 | 8.75 | 8.25 | 8.65 | 8.50 | qfq | 16,350,110 | 140,449,973 | 2.61% |
| 2024-12-17 | 8.89 | 8.93 | 8.41 | 8.43 | 8.29 | qfq | 18,937,450 | 163,220,867 | -5.92% |
| 2024-12-16 | 9.06 | 9.40 | 8.90 | 8.96 | 8.81 | qfq | 20,078,526 | 182,519,042 | -1.10% |
| 2024-12-13 | 9.22 | 9.41 | 9.04 | 9.06 | 8.91 | qfq | 22,012,904 | 202,613,850 | -2.48% |
| 2024-12-12 | 9.37 | 9.44 | 9.18 | 9.29 | 9.13 | qfq | 22,764,000 | 211,174,392 | -1.17% |
| 2024-12-11 | 8.91 | 9.55 | 8.88 | 9.40 | 9.24 | qfq | 45,335,121 | 420,277,596 | 5.15% |
| 2024-12-10 | 9.29 | 9.37 | 8.92 | 8.94 | 8.79 | qfq | 36,292,402 | 330,478,502 | -1.54% |
| 2024-12-09 | 9.27 | 9.32 | 8.92 | 9.08 | 8.93 | qfq | 41,500,739 | 378,152,340 | -4.12% |
| 2024-12-06 | 9.15 | 9.80 | 8.74 | 9.47 | 9.31 | qfq | 70,302,829 | 654,991,422 | 4.30% |
| 2024-12-05 | 8.83 | 9.08 | 8.66 | 9.08 | 8.93 | qfq | 49,817,826 | 443,504,041 | 2.71% |
| 2024-12-04 | 8.50 | 9.38 | 8.41 | 8.84 | 8.69 | qfq | 51,395,036 | 459,404,865 | 3.63% |
| 2024-12-03 | 8.42 | 8.65 | 8.28 | 8.53 | 8.39 | qfq | 21,537,969 | 182,376,587 | 1.07% |
| 2024-12-02 | 8.28 | 8.48 | 8.25 | 8.44 | 8.30 | qfq | 12,922,000 | 108,470,710 | 2.55% |
| 2024-11-29 | 8.25 | 8.36 | 8.13 | 8.23 | 8.09 | qfq | 13,955,750 | 115,205,667 | -0.36% |
| 2024-11-28 | 8.33 | 8.51 | 8.22 | 8.26 | 8.12 | qfq | 13,908,648 | 116,491,328 | -0.84% |
| 2024-11-27 | 8.01 | 8.33 | 7.87 | 8.33 | 8.19 | qfq | 15,416,502 | 124,810,766 | 3.48% |
| 2024-11-26 | 8.10 | 8.32 | 8.02 | 8.05 | 7.91 | qfq | 9,967,700 | 81,191,228 | -0.74% |
| 2024-11-25 | 8.20 | 8.24 | 7.91 | 8.11 | 7.97 | qfq | 12,451,600 | 99,714,887 | -0.12% |
| 2024-11-22 | 8.39 | 8.54 | 8.10 | 8.12 | 7.98 | qfq | 13,697,586 | 115,071,652 | -3.10% |
| 2024-11-21 | 8.32 | 8.43 | 8.26 | 8.38 | 8.24 | qfq | 8,332,400 | 69,693,330 | 0.12% |
| 2024-11-20 | 8.07 | 8.45 | 8.03 | 8.37 | 8.23 | qfq | 10,863,831 | 90,057,565 | 3.33% |
| 2024-11-19 | 7.92 | 8.10 | 7.84 | 8.10 | 7.96 | qfq | 9,660,496 | 77,036,478 | 2.92% |
| 2024-11-18 | 8.24 | 8.35 | 7.80 | 7.87 | 7.74 | qfq | 12,910,800 | 102,665,235 | -4.37% |
| 2024-11-15 | 8.33 | 8.60 | 8.22 | 8.23 | 8.09 | qfq | 12,271,115 | 103,407,681 | -1.32% |
| 2024-11-14 | 8.61 | 8.66 | 8.30 | 8.34 | 8.20 | qfq | 10,520,404 | 89,105,782 | -3.47% |
| 2024-11-13 | 8.65 | 8.73 | 8.44 | 8.64 | 8.49 | qfq | 12,929,500 | 111,220,204 | 0.23% |
| 2024-11-12 | 8.74 | 8.84 | 8.49 | 8.62 | 8.47 | qfq | 14,784,389 | 128,532,746 | -1.49% |
| 2024-11-11 | 8.70 | 8.75 | 8.60 | 8.75 | 8.60 | qfq | 12,158,405 | 105,838,049 | 1.51% |
| 2024-11-08 | 8.58 | 8.76 | 8.55 | 8.62 | 8.47 | qfq | 13,479,700 | 116,524,146 | 0.82% |
| 2024-11-07 | 8.30 | 8.55 | 8.25 | 8.55 | 8.41 | qfq | 12,217,812 | 102,874,598 | 2.40% |
| 2024-11-06 | 8.45 | 8.65 | 8.24 | 8.35 | 8.21 | qfq | 14,894,700 | 125,165,260 | -0.36% |
| 2024-11-05 | 8.01 | 8.44 | 7.95 | 8.38 | 8.24 | qfq | 12,239,001 | 101,571,446 | 4.36% |
| 2024-11-04 | 7.86 | 8.03 | 7.78 | 8.03 | 7.89 | qfq | 7,452,900 | 59,039,787 | 2.16% |
| 2024-11-01 | 8.32 | 8.37 | 7.85 | 7.86 | 7.73 | qfq | 13,563,500 | 108,489,436 | -6.21% |
| 2024-10-31 | 8.24 | 8.40 | 8.16 | 8.38 | 8.24 | qfq | 8,416,636 | 70,100,449 | 1.70% |
| 2024-10-30 | 8.30 | 8.40 | 8.15 | 8.24 | 8.10 | qfq | 7,968,379 | 65,906,887 | -0.72% |
| 2024-10-29 | 8.55 | 8.55 | 8.28 | 8.30 | 8.16 | qfq | 8,917,700 | 74,878,655 | -2.35% |
| 2024-10-28 | 8.34 | 8.50 | 8.28 | 8.50 | 8.36 | qfq | 8,973,002 | 75,574,018 | 2.04% |
| 2024-10-25 | 8.27 | 8.36 | 8.26 | 8.33 | 8.19 | qfq | 6,942,752 | 57,678,138 | 0.85% |
| 2024-10-24 | 8.26 | 8.30 | 8.11 | 8.26 | 8.12 | qfq | 7,545,173 | 62,020,390 | 0.00% |
| 2024-10-23 | 8.36 | 8.42 | 8.24 | 8.26 | 8.12 | qfq | 7,117,121 | 59,291,381 | -1.08% |
| 2024-10-22 | 8.39 | 8.48 | 8.25 | 8.35 | 8.21 | qfq | 9,675,300 | 80,861,707 | -0.48% |
| 2024-10-21 | 8.30 | 8.52 | 8.28 | 8.39 | 8.25 | qfq | 12,471,100 | 104,797,775 | 1.33% |
| 2024-10-18 | 8.09 | 8.43 | 8.03 | 8.28 | 8.14 | qfq | 10,862,941 | 89,471,030 | 2.60% |
| 2024-10-17 | 8.11 | 8.27 | 8.07 | 8.07 | 7.93 | qfq | 9,259,300 | 75,751,941 | 0.00% |
| 2024-10-16 | 8.15 | 8.20 | 7.97 | 8.07 | 7.93 | qfq | 9,051,550 | 73,287,468 | -0.86% |
| 2024-10-15 | 8.25 | 8.40 | 8.07 | 8.14 | 8.00 | qfq | 11,868,350 | 97,699,900 | -0.73% |
| 2024-10-14 | 7.89 | 8.22 | 7.81 | 8.20 | 8.06 | qfq | 13,500,820 | 107,831,812 | 4.06% |
| 2024-10-11 | 8.25 | 8.27 | 7.80 | 7.88 | 7.75 | qfq | 11,666,068 | 92,893,330 | -4.95% |
| 2024-10-10 | 8.55 | 8.74 | 8.22 | 8.29 | 8.15 | qfq | 14,252,306 | 120,281,199 | -1.19% |
| 2024-10-09 | 9.03 | 9.03 | 8.37 | 8.39 | 8.25 | qfq | 20,687,948 | 180,048,322 | -8.41% |
| 2024-10-08 | 9.25 | 9.25 | 8.53 | 9.16 | 9.00 | qfq | 29,353,469 | 263,445,460 | 8.92% |
| 2024-09-30 | 7.90 | 8.42 | 7.83 | 8.41 | 8.27 | qfq | 22,476,000 | 183,780,374 | 9.93% |
| 2024-09-27 | 7.40 | 7.80 | 7.39 | 7.65 | 7.52 | qfq | 10,754,304 | 81,587,063 | 4.37% |
| 2024-09-26 | 7.20 | 7.33 | 7.13 | 7.33 | 7.21 | qfq | 7,800,035 | 56,526,832 | 2.23% |
| 2024-09-25 | 7.15 | 7.32 | 7.14 | 7.17 | 7.05 | qfq | 7,321,935 | 52,899,070 | 1.13% |
| 2024-09-24 | 6.93 | 7.10 | 6.81 | 7.09 | 6.97 | qfq | 8,742,600 | 61,167,119 | 2.16% |
| 2024-09-23 | 6.82 | 7.00 | 6.80 | 6.94 | 6.82 | qfq | 7,060,400 | 48,844,539 | 1.46% |
| 2024-09-20 | 6.73 | 7.04 | 6.69 | 6.84 | 6.72 | qfq | 10,291,088 | 70,643,011 | 1.94% |
| 2024-09-19 | 6.50 | 6.74 | 6.50 | 6.71 | 6.60 | qfq | 6,061,002 | 40,325,823 | 3.71% |
| 2024-09-18 | 6.50 | 6.51 | 6.35 | 6.47 | 6.36 | qfq | 5,166,000 | 33,177,148 | -0.15% |
| 2024-09-13 | 6.81 | 6.82 | 6.48 | 6.48 | 6.37 | qfq | 9,401,800 | 61,943,253 | -4.42% |
| 2024-09-12 | 6.80 | 6.87 | 6.76 | 6.78 | 6.67 | qfq | 3,608,900 | 24,615,701 | 0.00% |
| 2024-09-11 | 6.92 | 6.92 | 6.73 | 6.78 | 6.67 | qfq | 5,371,900 | 36,569,619 | -2.16% |
| 2024-09-10 | 6.73 | 6.95 | 6.66 | 6.93 | 6.81 | qfq | 6,872,800 | 46,752,415 | 2.97% |
| 2024-09-09 | 6.84 | 6.85 | 6.70 | 6.73 | 6.62 | qfq | 5,080,400 | 34,310,930 | -2.04% |
| 2024-09-06 | 6.99 | 7.03 | 6.86 | 6.87 | 6.75 | qfq | 3,740,100 | 25,883,503 | -2.28% |
| 2024-09-05 | 6.89 | 7.04 | 6.89 | 7.03 | 6.91 | qfq | 5,081,000 | 35,490,591 | 2.48% |
| 2024-09-04 | 6.93 | 6.97 | 6.83 | 6.86 | 6.74 | qfq | 4,361,700 | 30,038,078 | -1.58% |
| 2024-09-03 | 6.90 | 7.00 | 6.85 | 6.97 | 6.85 | qfq | 4,402,800 | 30,513,296 | 1.60% |
| 2024-09-02 | 7.09 | 7.09 | 6.86 | 6.86 | 6.74 | qfq | 5,219,100 | 36,345,665 | -2.42% |
| 2024-08-30 | 6.96 | 7.17 | 6.94 | 7.03 | 6.91 | qfq | 7,777,600 | 55,110,305 | 1.44% |
| 2024-08-29 | 6.76 | 6.97 | 6.72 | 6.93 | 6.81 | qfq | 3,502,700 | 24,091,543 | 2.51% |
| 2024-08-28 | 6.74 | 6.83 | 6.66 | 6.76 | 6.65 | qfq | 2,796,000 | 18,863,940 | 0.60% |
| 2024-08-27 | 6.88 | 6.94 | 6.68 | 6.72 | 6.61 | qfq | 3,986,500 | 26,981,366 | -2.89% |
| 2024-08-26 | 6.90 | 6.99 | 6.85 | 6.92 | 6.80 | qfq | 3,340,600 | 23,126,403 | 0.73% |
| 2024-08-23 | 6.80 | 6.95 | 6.74 | 6.87 | 6.75 | qfq | 3,787,000 | 25,941,298 | 1.03% |
| 2024-08-22 | 6.98 | 7.05 | 6.79 | 6.80 | 6.68 | qfq | 4,772,800 | 32,870,145 | -2.72% |
| 2024-08-21 | 7.05 | 7.13 | 6.97 | 6.99 | 6.87 | qfq | 2,977,300 | 20,937,381 | -0.99% |
| 2024-08-20 | 7.19 | 7.20 | 7.05 | 7.06 | 6.94 | qfq | 2,837,200 | 20,158,430 | -1.81% |
| 2024-08-19 | 7.20 | 7.29 | 7.17 | 7.19 | 7.07 | qfq | 2,875,400 | 20,744,251 | -0.42% |
| 2024-08-16 | 7.15 | 7.25 | 7.14 | 7.22 | 7.10 | qfq | 3,863,100 | 27,872,372 | 0.84% |
| 2024-08-15 | 7.01 | 7.20 | 6.93 | 7.16 | 7.04 | qfq | 5,367,333 | 38,136,553 | 1.85% |
| 2024-08-14 | 7.05 | 7.12 | 7.01 | 7.03 | 6.91 | qfq | 3,106,000 | 21,922,543 | -0.14% |
| 2024-08-13 | 7.00 | 7.08 | 6.95 | 7.04 | 6.92 | qfq | 2,378,000 | 16,678,664 | 0.57% |
| 2024-08-12 | 7.08 | 7.14 | 6.98 | 7.00 | 6.88 | qfq | 3,347,800 | 23,516,702 | -1.55% |
| 2024-08-09 | 7.14 | 7.23 | 7.06 | 7.11 | 6.99 | qfq | 3,942,300 | 28,177,809 | 0.14% |
| 2024-08-08 | 7.12 | 7.15 | 6.95 | 7.10 | 6.98 | qfq | 4,411,300 | 31,132,128 | -0.56% |
| 2024-08-07 | 7.27 | 7.27 | 7.12 | 7.14 | 7.02 | qfq | 6,003,653 | 43,128,037 | -1.92% |
| 2024-08-06 | 7.15 | 7.33 | 7.06 | 7.28 | 7.16 | qfq | 7,496,300 | 53,933,852 | 2.97% |
| 2024-08-05 | 7.20 | 7.32 | 7.06 | 7.07 | 6.95 | qfq | 5,816,700 | 41,742,695 | -2.21% |
| 2024-08-02 | 7.34 | 7.41 | 7.20 | 7.23 | 7.11 | qfq | 3,903,500 | 28,519,813 | -1.90% |
| 2024-08-01 | 7.42 | 7.44 | 7.32 | 7.37 | 7.25 | qfq | 4,106,400 | 30,253,249 | -0.27% |
| 2024-07-31 | 7.07 | 7.42 | 7.06 | 7.39 | 7.26 | qfq | 7,425,200 | 54,002,199 | 4.38% |
| 2024-07-30 | 7.08 | 7.12 | 7.03 | 7.08 | 6.96 | qfq | 2,308,900 | 16,344,295 | -0.14% |
| 2024-07-29 | 7.05 | 7.14 | 6.98 | 7.09 | 6.97 | qfq | 3,060,700 | 21,630,063 | 0.57% |
| 2024-07-26 | 6.91 | 7.08 | 6.91 | 7.05 | 6.93 | qfq | 2,966,900 | 20,844,097 | 1.73% |
| 2024-07-25 | 6.81 | 6.99 | 6.76 | 6.93 | 6.81 | qfq | 3,769,557 | 26,002,427 | 1.32% |
| 2024-07-24 | 7.02 | 7.06 | 6.82 | 6.84 | 6.72 | qfq | 4,940,890 | 34,249,659 | -2.43% |
| 2024-07-23 | 7.18 | 7.25 | 7.00 | 7.01 | 6.89 | qfq | 4,144,770 | 29,512,705 | -2.37% |
| 2024-07-22 | 7.07 | 7.21 | 7.06 | 7.18 | 7.06 | qfq | 3,914,400 | 27,989,798 | 0.98% |
| 2024-07-19 | 7.01 | 7.15 | 6.96 | 7.11 | 6.99 | qfq | 3,764,815 | 26,606,463 | 1.57% |
| 2024-07-18 | 7.10 | 7.11 | 6.90 | 7.00 | 6.88 | qfq | 5,858,362 | 40,881,068 | -1.82% |
| 2024-07-17 | 7.34 | 7.34 | 7.12 | 7.13 | 7.01 | qfq | 4,734,800 | 34,146,826 | -3.39% |
| 2024-07-16 | 7.22 | 7.42 | 7.18 | 7.38 | 7.26 | qfq | 5,152,900 | 37,646,406 | 1.93% |
| 2024-07-15 | 7.35 | 7.50 | 7.22 | 7.24 | 7.12 | qfq | 5,027,453 | 36,741,104 | -1.50% |
| 2024-07-12 | 7.42 | 7.48 | 7.30 | 7.35 | 7.23 | qfq | 6,213,827 | 45,822,909 | -1.61% |
| 2024-07-11 | 7.35 | 7.60 | 7.26 | 7.47 | 7.34 | qfq | 9,589,900 | 71,412,382 | 3.03% |
| 2024-07-10 | 7.05 | 7.33 | 7.04 | 7.25 | 7.13 | qfq | 8,912,300 | 64,249,079 | 1.12% |
| 2024-07-09 | 6.92 | 7.30 | 6.88 | 7.17 | 7.05 | qfq | 9,514,871 | 67,490,027 | 3.91% |
| 2024-07-08 | 7.20 | 7.23 | 6.90 | 6.90 | 6.78 | qfq | 7,265,300 | 50,789,081 | -4.43% |
| 2024-07-05 | 7.33 | 7.33 | 7.15 | 7.22 | 7.10 | qfq | 5,922,610 | 42,732,710 | -1.37% |
| 2024-07-04 | 7.49 | 7.58 | 7.30 | 7.32 | 7.20 | qfq | 5,952,700 | 43,956,522 | -1.88% |
| 2024-07-03 | 7.60 | 7.61 | 7.46 | 7.46 | 7.33 | qfq | 4,130,100 | 30,998,097 | -1.97% |
| 2024-07-02 | 7.56 | 7.73 | 7.52 | 7.61 | 7.48 | qfq | 5,523,900 | 42,293,029 | 0.66% |
| 2024-07-01 | 7.58 | 7.63 | 7.43 | 7.56 | 7.43 | qfq | 5,060,522 | 38,050,029 | -0.26% |
| 2024-06-28 | 7.55 | 7.80 | 7.55 | 7.58 | 7.45 | qfq | 5,949,400 | 45,613,659 | -0.26% |
| 2024-06-27 | 7.82 | 7.83 | 7.59 | 7.60 | 7.47 | qfq | 7,122,500 | 54,818,751 | -2.19% |
| 2024-06-26 | 7.48 | 7.80 | 7.40 | 7.77 | 7.64 | qfq | 8,218,379 | 62,699,844 | 3.46% |
| 2024-06-25 | 7.63 | 7.75 | 7.42 | 7.51 | 7.38 | qfq | 8,696,771 | 65,794,281 | -1.70% |
| 2024-06-24 | 7.99 | 8.00 | 7.62 | 7.64 | 7.51 | qfq | 12,573,723 | 97,887,515 | -5.45% |
| 2024-06-21 | 8.03 | 8.47 | 7.92 | 8.08 | 7.94 | qfq | 14,963,176 | 122,055,378 | -1.22% |
| 2024-06-20 | 8.51 | 8.55 | 8.10 | 8.18 | 8.04 | qfq | 25,508,266 | 212,143,610 | -5.54% |
| 2024-06-19 | 8.25 | 8.70 | 8.16 | 8.66 | 8.51 | qfq | 32,152,648 | 273,777,789 | 4.21% |
| 2024-06-18 | 7.95 | 8.46 | 7.93 | 8.31 | 8.17 | qfq | 13,484,754 | 111,025,972 | 4.27% |
| 2024-06-17 | 7.90 | 8.07 | 7.86 | 7.97 | 7.84 | qfq | 5,037,300 | 40,209,769 | 0.89% |
| 2024-06-14 | 7.91 | 7.92 | 7.76 | 7.90 | 7.77 | qfq | 3,790,500 | 29,777,261 | 0.64% |
| 2024-06-13 | 7.93 | 7.96 | 7.81 | 7.85 | 7.72 | qfq | 4,438,900 | 34,964,963 | -0.76% |
| 2024-06-12 | 7.70 | 7.95 | 7.70 | 7.91 | 7.78 | qfq | 6,856,100 | 54,063,211 | 3.13% |
| 2024-06-11 | 7.50 | 7.68 | 7.33 | 7.67 | 7.54 | qfq | 5,464,300 | 41,186,295 | 2.13% |
| 2024-06-07 | 7.40 | 7.63 | 7.38 | 7.51 | 7.38 | qfq | 7,681,139 | 57,607,823 | 2.74% |
| 2024-06-06 | 7.66 | 7.76 | 7.23 | 7.31 | 7.19 | qfq | 12,380,372 | 91,627,285 | -5.19% |
| 2024-06-05 | 7.87 | 7.94 | 7.70 | 7.71 | 7.58 | qfq | 5,012,200 | 39,151,390 | -2.77% |
| 2024-06-04 | 8.00 | 8.00 | 7.80 | 7.93 | 7.67 | qfq | 6,299,600 | 49,664,066 | -1.00% |
| 2024-06-03 | 8.13 | 8.15 | 7.96 | 8.01 | 7.75 | qfq | 6,192,927 | 49,801,649 | -1.48% |
| 2024-05-31 | 7.90 | 8.18 | 7.88 | 8.13 | 7.87 | qfq | 7,539,905 | 60,851,906 | 3.57% |
| 2024-05-30 | 7.88 | 7.93 | 7.73 | 7.85 | 7.60 | qfq | 3,508,500 | 27,575,048 | -0.25% |
| 2024-05-29 | 7.86 | 7.97 | 7.82 | 7.87 | 7.61 | qfq | 3,381,790 | 26,665,724 | 0.13% |
| 2024-05-28 | 7.90 | 8.02 | 7.83 | 7.86 | 7.61 | qfq | 4,415,300 | 35,005,551 | -1.38% |
| 2024-05-27 | 7.95 | 7.98 | 7.80 | 7.97 | 7.71 | qfq | 5,419,700 | 42,686,412 | 0.63% |
| 2024-05-24 | 8.02 | 8.11 | 7.91 | 7.92 | 7.66 | qfq | 6,056,100 | 48,405,376 | -1.37% |
| 2024-05-23 | 8.18 | 8.18 | 8.01 | 8.03 | 7.77 | qfq | 7,921,657 | 63,934,971 | -2.31% |
| 2024-05-22 | 8.28 | 8.32 | 8.11 | 8.22 | 7.95 | qfq | 10,904,807 | 89,541,282 | -1.44% |
| 2024-05-21 | 8.18 | 8.64 | 8.16 | 8.34 | 8.07 | qfq | 15,405,457 | 129,764,892 | 1.71% |
| 2024-05-20 | 8.50 | 8.51 | 8.17 | 8.20 | 7.93 | qfq | 16,172,811 | 134,134,759 | -3.76% |
| 2024-05-17 | 8.49 | 8.62 | 8.37 | 8.52 | 8.24 | qfq | 19,860,672 | 168,697,107 | 3.78% |
| 2024-05-16 | 8.09 | 8.27 | 8.09 | 8.21 | 7.94 | qfq | 6,181,400 | 50,722,732 | 1.73% |
| 2024-05-15 | 8.13 | 8.22 | 8.01 | 8.07 | 7.81 | qfq | 4,927,300 | 40,007,630 | -0.98% |
| 2024-05-14 | 8.00 | 8.16 | 7.95 | 8.15 | 7.89 | qfq | 6,293,000 | 50,961,549 | 1.88% |
| 2024-05-13 | 8.20 | 8.20 | 7.95 | 8.00 | 7.74 | qfq | 7,550,600 | 60,682,492 | -3.03% |
| 2024-05-10 | 8.50 | 8.55 | 8.21 | 8.25 | 7.98 | qfq | 11,017,660 | 91,710,934 | -3.40% |
| 2024-05-09 | 8.50 | 8.81 | 8.45 | 8.54 | 8.26 | qfq | 12,900,766 | 110,560,312 | 0.47% |
| 2024-05-08 | 8.77 | 8.77 | 8.49 | 8.50 | 8.22 | qfq | 6,953,557 | 59,795,904 | -2.97% |
| 2024-05-07 | 8.77 | 8.90 | 8.70 | 8.76 | 8.48 | qfq | 6,819,100 | 60,007,075 | -0.34% |
| 2024-05-06 | 8.90 | 8.96 | 8.74 | 8.79 | 8.51 | qfq | 8,594,539 | 75,799,154 | 0.46% |
| 2024-04-30 | 8.90 | 9.06 | 8.70 | 8.75 | 8.47 | qfq | 9,718,551 | 85,812,929 | -1.35% |
| 2024-04-29 | 8.55 | 8.90 | 8.55 | 8.87 | 8.58 | qfq | 13,274,469 | 116,675,498 | 3.38% |
| 2024-04-26 | 8.30 | 8.60 | 8.30 | 8.58 | 8.30 | qfq | 9,007,332 | 76,691,352 | 2.51% |
| 2024-04-25 | 8.32 | 8.46 | 8.25 | 8.37 | 8.10 | qfq | 8,400,439 | 70,290,754 | 0.24% |
| 2024-04-24 | 8.19 | 8.39 | 8.05 | 8.35 | 8.08 | qfq | 12,815,700 | 105,979,312 | 1.83% |
| 2024-04-23 | 7.94 | 8.30 | 7.94 | 8.20 | 7.93 | qfq | 11,056,600 | 89,820,916 | 3.27% |
| 2024-04-22 | 7.96 | 8.08 | 7.73 | 7.94 | 7.68 | qfq | 7,000,400 | 55,529,143 | -0.38% |
| 2024-04-19 | 8.04 | 8.08 | 7.83 | 7.97 | 7.71 | qfq | 9,705,602 | 77,006,538 | -0.99% |
| 2024-04-18 | 8.05 | 8.20 | 7.85 | 8.05 | 7.79 | qfq | 11,778,902 | 94,718,205 | 0.25% |
| 2024-04-17 | 7.55 | 8.04 | 7.55 | 8.03 | 7.77 | qfq | 15,293,130 | 120,439,930 | 8.66% |
| 2024-04-16 | 8.10 | 8.15 | 7.38 | 7.39 | 7.15 | qfq | 19,254,900 | 146,579,938 | -9.88% |
| 2024-04-15 | 8.50 | 8.56 | 7.93 | 8.20 | 7.93 | qfq | 16,361,157 | 134,518,094 | -4.65% |
| 2024-04-12 | 8.79 | 8.81 | 8.57 | 8.60 | 8.32 | qfq | 7,100,057 | 61,637,245 | -1.38% |
| 2024-04-11 | 8.58 | 8.89 | 8.53 | 8.72 | 8.44 | qfq | 9,354,600 | 82,026,254 | 0.58% |
| 2024-04-10 | 8.94 | 8.97 | 8.48 | 8.67 | 8.39 | qfq | 13,972,800 | 121,140,368 | -3.56% |
| 2024-04-09 | 8.93 | 9.04 | 8.76 | 8.99 | 8.70 | qfq | 11,055,100 | 98,667,504 | 0.67% |
| 2024-04-08 | 9.06 | 9.19 | 8.92 | 8.93 | 8.64 | qfq | 10,986,225 | 99,140,787 | -2.19% |
| 2024-04-03 | 9.32 | 9.38 | 9.03 | 9.13 | 8.83 | qfq | 12,258,000 | 112,119,209 | -2.87% |
| 2024-04-02 | 9.62 | 9.63 | 9.30 | 9.40 | 9.10 | qfq | 16,348,596 | 154,066,644 | -2.39% |
| 2024-04-01 | 9.63 | 9.72 | 9.54 | 9.63 | 9.32 | qfq | 20,022,900 | 193,114,449 | 0.31% |
| 2024-03-29 | 9.45 | 9.77 | 9.35 | 9.60 | 9.29 | qfq | 28,592,732 | 272,386,828 | 1.37% |
| 2024-03-28 | 8.80 | 9.68 | 8.80 | 9.47 | 9.16 | qfq | 45,361,932 | 427,921,143 | 7.61% |
| 2024-03-27 | 9.40 | 9.41 | 8.80 | 8.80 | 8.51 | qfq | 30,450,160 | 274,915,972 | -7.27% |
| 2024-03-26 | 9.55 | 9.85 | 9.23 | 9.49 | 9.18 | qfq | 45,376,763 | 433,220,595 | -6.41% |
| 2024-03-25 | 11.39 | 11.68 | 10.06 | 10.14 | 9.81 | qfq | 86,811,404 | 928,008,543 | -8.40% |
| 2024-03-22 | 10.19 | 11.07 | 10.15 | 11.07 | 10.71 | qfq | 57,360,873 | 622,187,455 | 10.04% |
| 2024-03-21 | 10.60 | 10.66 | 10.06 | 10.06 | 9.73 | qfq | 45,159,414 | 467,846,190 | -0.79% |
| 2024-03-20 | 9.68 | 10.26 | 9.64 | 10.14 | 9.81 | qfq | 32,221,492 | 322,669,313 | 4.64% |
| 2024-03-19 | 9.60 | 9.88 | 9.48 | 9.69 | 9.38 | qfq | 17,282,988 | 167,777,547 | 0.21% |
| 2024-03-18 | 9.29 | 9.83 | 9.21 | 9.67 | 9.36 | qfq | 18,339,305 | 175,242,037 | 4.43% |
| 2024-03-15 | 9.04 | 9.26 | 8.99 | 9.26 | 8.96 | qfq | 10,329,200 | 94,491,508 | 1.87% |
| 2024-03-14 | 9.24 | 9.32 | 8.96 | 9.09 | 8.80 | qfq | 17,345,600 | 158,170,789 | -3.71% |
| 2024-03-13 | 9.25 | 9.80 | 9.14 | 9.44 | 9.13 | qfq | 21,355,600 | 201,661,704 | 2.50% |
| 2024-03-12 | 9.05 | 9.35 | 9.00 | 9.21 | 8.91 | qfq | 11,786,512 | 108,386,482 | 1.99% |
| 2024-03-11 | 8.94 | 9.03 | 8.84 | 9.03 | 8.74 | qfq | 6,701,069 | 59,896,009 | 0.56% |
| 2024-03-08 | 8.81 | 9.02 | 8.78 | 8.98 | 8.69 | qfq | 7,172,600 | 63,783,143 | 1.93% |
| 2024-03-07 | 9.09 | 9.13 | 8.80 | 8.81 | 8.52 | qfq | 10,213,800 | 91,464,461 | -2.65% |
| 2024-03-06 | 9.06 | 9.17 | 8.95 | 9.05 | 8.76 | qfq | 8,649,100 | 78,361,283 | -1.31% |
| 2024-03-05 | 9.20 | 9.38 | 9.06 | 9.17 | 8.87 | qfq | 14,550,100 | 133,609,324 | -1.29% |
| 2024-03-04 | 9.25 | 9.29 | 9.01 | 9.29 | 8.99 | qfq | 15,261,200 | 140,405,989 | 1.09% |
| 2024-03-01 | 9.10 | 9.19 | 8.91 | 9.19 | 8.89 | qfq | 17,503,856 | 158,840,406 | 1.21% |
| 2024-02-29 | 8.35 | 9.08 | 8.30 | 9.08 | 8.79 | qfq | 19,819,592 | 175,510,212 | 7.97% |
| 2024-02-28 | 9.21 | 9.31 | 8.40 | 8.41 | 8.14 | qfq | 24,155,798 | 214,276,411 | -8.59% |
| 2024-02-27 | 8.75 | 9.20 | 8.68 | 9.20 | 8.90 | qfq | 16,261,298 | 145,661,738 | 4.66% |
| 2024-02-26 | 8.89 | 8.93 | 8.66 | 8.79 | 8.51 | qfq | 20,010,563 | 176,074,130 | -0.79% |
| 2024-02-23 | 8.52 | 8.88 | 8.43 | 8.86 | 8.57 | qfq | 17,041,031 | 148,058,599 | 4.24% |
| 2024-02-22 | 8.24 | 8.55 | 8.18 | 8.50 | 8.22 | qfq | 14,664,557 | 123,162,775 | 4.04% |
| 2024-02-21 | 8.10 | 8.48 | 7.97 | 8.17 | 7.91 | qfq | 14,761,100 | 121,621,942 | -0.61% |
| 2024-02-20 | 8.08 | 8.24 | 7.84 | 8.22 | 7.95 | qfq | 23,148,783 | 186,121,730 | 1.36% |
| 2024-02-19 | 7.77 | 8.11 | 7.73 | 8.11 | 7.85 | qfq | 33,470,696 | 265,932,522 | 10.04% |
| 2024-02-08 | 6.80 | 7.37 | 6.56 | 7.37 | 7.13 | qfq | 23,768,685 | 167,418,016 | 10.00% |
| 2024-02-07 | 6.95 | 7.11 | 6.59 | 6.70 | 6.48 | qfq | 23,277,040 | 159,796,674 | -2.47% |
| 2024-02-06 | 6.50 | 7.05 | 6.22 | 6.87 | 6.65 | qfq | 23,827,292 | 156,837,032 | 1.33% |
| 2024-02-05 | 7.45 | 7.56 | 6.78 | 6.78 | 6.56 | qfq | 15,494,800 | 107,542,099 | -9.96% |
| 2024-02-02 | 7.82 | 8.03 | 7.25 | 7.53 | 7.29 | qfq | 11,242,200 | 86,156,752 | -3.83% |
| 2024-02-01 | 7.87 | 8.03 | 7.69 | 7.83 | 7.58 | qfq | 8,815,202 | 69,282,104 | -1.01% |
| 2024-01-31 | 8.29 | 8.33 | 7.86 | 7.91 | 7.65 | qfq | 10,162,707 | 81,926,791 | -4.81% |
| 2024-01-30 | 8.56 | 8.70 | 8.30 | 8.31 | 8.04 | qfq | 7,274,800 | 61,736,649 | -3.48% |
| 2024-01-29 | 9.00 | 9.05 | 8.60 | 8.61 | 8.33 | qfq | 8,732,300 | 76,246,798 | -3.91% |
| 2024-01-26 | 8.95 | 9.12 | 8.91 | 8.96 | 8.67 | qfq | 10,354,487 | 93,319,611 | -0.11% |
| 2024-01-25 | 8.75 | 8.99 | 8.60 | 8.97 | 8.68 | qfq | 11,894,900 | 105,373,308 | 2.87% |
| 2024-01-24 | 8.74 | 8.89 | 8.45 | 8.72 | 8.44 | qfq | 13,915,196 | 120,994,485 | 0.35% |
| 2024-01-23 | 8.67 | 8.80 | 8.53 | 8.69 | 8.41 | qfq | 11,993,872 | 103,870,462 | 1.16% |
| 2024-01-22 | 9.16 | 9.27 | 8.52 | 8.59 | 8.31 | qfq | 13,189,146 | 117,351,175 | -6.43% |
| 2024-01-19 | 9.48 | 9.50 | 9.13 | 9.18 | 8.88 | qfq | 11,364,600 | 105,263,128 | -2.65% |
| 2024-01-18 | 9.50 | 9.78 | 9.16 | 9.43 | 9.12 | qfq | 15,846,700 | 147,951,443 | -0.84% |
| 2024-01-17 | 9.89 | 9.96 | 9.30 | 9.51 | 9.20 | qfq | 20,307,565 | 195,202,642 | -3.35% |
| 2024-01-16 | 10.06 | 10.06 | 9.66 | 9.84 | 9.52 | qfq | 27,441,506 | 269,523,113 | -3.72% |
| 2024-01-15 | 9.98 | 10.50 | 9.84 | 10.22 | 9.89 | qfq | 18,686,846 | 189,218,600 | 2.10% |
| 2024-01-12 | 10.20 | 10.28 | 9.98 | 10.01 | 9.69 | qfq | 6,386,800 | 64,634,170 | -2.34% |
| 2024-01-11 | 10.06 | 10.32 | 10.01 | 10.25 | 9.92 | qfq | 7,890,200 | 80,299,795 | 1.89% |
| 2024-01-10 | 10.18 | 10.24 | 9.96 | 10.06 | 9.73 | qfq | 10,121,600 | 101,572,079 | -1.47% |
| 2024-01-09 | 10.43 | 10.52 | 10.10 | 10.21 | 9.88 | qfq | 9,973,436 | 102,372,112 | -1.92% |
| 2024-01-08 | 10.59 | 10.63 | 10.41 | 10.41 | 10.07 | qfq | 7,504,500 | 78,637,787 | -1.61% |
| 2024-01-05 | 10.86 | 10.94 | 10.53 | 10.58 | 10.24 | qfq | 8,094,477 | 86,664,201 | -2.31% |
| 2024-01-04 | 10.92 | 10.95 | 10.75 | 10.83 | 10.48 | qfq | 7,518,877 | 81,347,551 | -1.10% |
| 2024-01-03 | 11.22 | 11.28 | 10.81 | 10.95 | 10.59 | qfq | 8,837,200 | 96,922,971 | -2.75% |
| 2024-01-02 | 11.40 | 11.55 | 11.26 | 11.26 | 10.89 | qfq | 5,816,500 | 65,944,454 | -1.40% |
| 2023-12-29 | 11.13 | 11.47 | 11.08 | 11.42 | 11.05 | qfq | 8,502,200 | 96,555,153 | 2.33% |
| 2023-12-28 | 11.08 | 11.22 | 10.92 | 11.16 | 10.80 | qfq | 7,876,100 | 87,569,343 | 0.36% |
| 2023-12-27 | 10.93 | 11.20 | 10.91 | 11.12 | 10.76 | qfq | 5,573,400 | 61,618,725 | 1.74% |
| 2023-12-26 | 11.21 | 11.23 | 10.87 | 10.93 | 10.58 | qfq | 6,824,892 | 74,892,869 | -2.58% |
| 2023-12-25 | 11.20 | 11.34 | 11.08 | 11.22 | 10.86 | qfq | 6,432,809 | 71,943,907 | 0.63% |
| 2023-12-22 | 11.38 | 11.44 | 11.07 | 11.15 | 10.79 | qfq | 10,589,300 | 119,239,234 | -2.11% |
| 2023-12-21 | 11.40 | 11.46 | 11.17 | 11.39 | 11.02 | qfq | 11,363,950 | 128,534,486 | -0.78% |
| 2023-12-20 | 11.70 | 11.72 | 11.42 | 11.48 | 11.11 | qfq | 11,480,220 | 133,099,410 | -1.71% |
| 2023-12-19 | 11.75 | 11.88 | 11.52 | 11.68 | 11.30 | qfq | 14,038,720 | 163,526,373 | -1.18% |
| 2023-12-18 | 11.80 | 12.15 | 11.71 | 11.82 | 11.44 | qfq | 11,457,500 | 136,720,488 | -0.59% |
| 2023-12-15 | 12.00 | 12.06 | 11.82 | 11.89 | 11.50 | qfq | 9,534,000 | 113,413,751 | -1.16% |
| 2023-12-14 | 12.18 | 12.28 | 12.00 | 12.03 | 11.64 | qfq | 9,983,000 | 120,998,697 | -0.58% |
| 2023-12-13 | 12.34 | 12.34 | 12.09 | 12.10 | 11.71 | qfq | 14,557,950 | 177,364,556 | -2.34% |
| 2023-12-12 | 12.06 | 12.41 | 11.95 | 12.39 | 11.99 | qfq | 22,595,044 | 276,786,244 | 2.74% |
| 2023-12-11 | 11.99 | 12.07 | 11.67 | 12.06 | 11.67 | qfq | 14,510,324 | 173,355,343 | 1.52% |
| 2023-12-08 | 11.87 | 12.04 | 11.70 | 11.88 | 11.49 | qfq | 15,018,100 | 178,103,138 | -0.17% |
| 2023-12-07 | 11.60 | 12.11 | 11.52 | 11.90 | 11.51 | qfq | 18,616,400 | 221,728,930 | 1.54% |
| 2023-12-06 | 11.67 | 11.88 | 11.55 | 11.72 | 11.34 | qfq | 20,967,100 | 245,627,646 | 0.00% |
| 2023-12-05 | 12.12 | 12.20 | 11.71 | 11.72 | 11.34 | qfq | 22,659,768 | 270,309,048 | -3.54% |
| 2023-12-04 | 12.30 | 12.45 | 12.13 | 12.15 | 11.76 | qfq | 29,115,736 | 356,647,079 | -1.22% |
| 2023-12-01 | 12.15 | 12.90 | 12.14 | 12.30 | 11.90 | qfq | 47,719,788 | 595,130,312 | 2.93% |
| 2023-11-30 | 12.95 | 12.99 | 11.82 | 11.95 | 11.56 | qfq | 57,381,151 | 701,369,941 | -8.99% |
| 2023-11-29 | 13.55 | 13.65 | 12.92 | 13.13 | 12.70 | qfq | 60,872,501 | 806,951,872 | 0.77% |
| 2023-11-28 | 13.29 | 13.76 | 12.80 | 13.03 | 12.61 | qfq | 70,876,918 | 937,349,886 | -7.33% |
| 2023-11-27 | 13.80 | 14.06 | 12.80 | 14.06 | 13.60 | qfq | 100,540,220 | 1,368,696,196 | 10.02% |
| 2023-11-24 | 11.68 | 12.78 | 11.45 | 12.78 | 12.37 | qfq | 47,333,655 | 578,406,351 | 9.98% |
| 2023-11-23 | 11.44 | 11.71 | 11.29 | 11.62 | 11.24 | qfq | 6,215,651 | 71,765,153 | 1.93% |
| 2023-11-22 | 11.49 | 11.67 | 11.36 | 11.40 | 11.03 | qfq | 6,048,600 | 69,636,973 | -0.78% |
| 2023-11-21 | 11.80 | 11.82 | 11.46 | 11.49 | 11.12 | qfq | 7,456,100 | 86,469,245 | -2.63% |
| 2023-11-20 | 11.60 | 11.89 | 11.55 | 11.80 | 11.42 | qfq | 10,913,019 | 128,197,880 | 1.81% |
| 2023-11-17 | 11.52 | 11.67 | 11.45 | 11.59 | 11.21 | qfq | 4,564,756 | 52,760,839 | 0.26% |
| 2023-11-16 | 11.46 | 11.69 | 11.46 | 11.56 | 11.19 | qfq | 5,431,300 | 62,977,823 | -0.26% |
| 2023-11-15 | 11.58 | 11.66 | 11.33 | 11.59 | 11.21 | qfq | 8,054,800 | 92,637,695 | 0.61% |
| 2023-11-14 | 11.40 | 11.64 | 11.40 | 11.52 | 11.15 | qfq | 8,686,000 | 100,148,184 | 0.61% |
| 2023-11-13 | 11.24 | 11.46 | 11.15 | 11.45 | 11.08 | qfq | 8,459,998 | 96,041,245 | 1.60% |
| 2023-11-10 | 11.57 | 11.65 | 11.15 | 11.27 | 10.90 | qfq | 10,319,300 | 116,271,489 | -2.00% |
| 2023-11-09 | 11.76 | 11.89 | 11.35 | 11.50 | 11.13 | qfq | 11,515,600 | 132,874,876 | -2.04% |
| 2023-11-08 | 11.81 | 11.83 | 11.50 | 11.74 | 11.36 | qfq | 15,235,666 | 177,604,136 | -0.09% |
| 2023-11-07 | 11.13 | 12.29 | 11.13 | 11.75 | 11.37 | qfq | 32,320,605 | 382,523,148 | 5.19% |
| 2023-11-06 | 10.73 | 11.21 | 10.69 | 11.17 | 10.81 | qfq | 15,570,121 | 171,405,923 | 4.88% |
| 2023-11-03 | 10.40 | 10.73 | 10.31 | 10.65 | 10.30 | qfq | 10,359,500 | 109,697,343 | 0.76% |
| 2023-11-02 | 10.75 | 11.08 | 10.57 | 10.57 | 10.23 | qfq | 12,803,638 | 138,882,172 | -0.28% |
| 2023-11-01 | 10.75 | 10.88 | 10.58 | 10.60 | 10.26 | qfq | 3,846,500 | 41,123,346 | -0.93% |
| 2023-10-31 | 10.79 | 11.01 | 10.63 | 10.70 | 10.35 | qfq | 4,494,600 | 48,474,012 | -0.56% |
| 2023-10-30 | 10.60 | 10.85 | 10.56 | 10.76 | 10.41 | qfq | 4,760,324 | 51,070,231 | 0.56% |
| 2023-10-27 | 10.57 | 10.83 | 10.40 | 10.70 | 10.35 | qfq | 4,477,527 | 47,554,283 | 0.94% |
| 2023-10-26 | 10.40 | 10.63 | 10.29 | 10.60 | 10.26 | qfq | 4,881,914 | 51,434,729 | 1.92% |
| 2023-10-25 | 10.19 | 10.55 | 10.19 | 10.40 | 10.06 | qfq | 6,097,214 | 63,439,979 | 2.16% |
| 2023-10-24 | 10.12 | 10.28 | 9.96 | 10.18 | 9.85 | qfq | 4,352,300 | 44,082,792 | 0.79% |
| 2023-10-23 | 10.42 | 10.50 | 10.01 | 10.10 | 9.77 | qfq | 4,027,146 | 41,005,018 | -3.07% |
| 2023-10-20 | 10.70 | 10.76 | 10.39 | 10.42 | 10.08 | qfq | 3,779,846 | 39,701,043 | -2.62% |
| 2023-10-19 | 10.76 | 10.98 | 10.70 | 10.70 | 10.35 | qfq | 3,225,800 | 34,956,717 | -0.74% |
| 2023-10-18 | 10.92 | 10.95 | 10.70 | 10.78 | 10.43 | qfq | 3,574,638 | 38,556,568 | -1.91% |
| 2023-10-17 | 10.98 | 11.08 | 10.84 | 10.99 | 10.63 | qfq | 3,391,119 | 37,110,223 | 0.18% |
| 2023-10-16 | 11.06 | 11.16 | 10.86 | 10.97 | 10.61 | qfq | 5,885,300 | 64,524,318 | -0.81% |
| 2023-10-13 | 11.16 | 11.16 | 11.02 | 11.06 | 10.70 | qfq | 3,310,582 | 36,631,319 | -0.81% |
| 2023-10-12 | 11.29 | 11.41 | 11.11 | 11.15 | 10.79 | qfq | 6,507,480 | 73,049,029 | -2.11% |
| 2023-10-11 | 11.44 | 11.86 | 11.17 | 11.39 | 11.02 | qfq | 10,672,585 | 121,829,804 | 0.09% |
| 2023-10-10 | 11.31 | 11.50 | 11.23 | 11.38 | 11.01 | qfq | 10,875,517 | 123,663,244 | 0.89% |
| 2023-10-09 | 11.06 | 11.42 | 10.93 | 11.28 | 10.91 | qfq | 13,775,533 | 154,078,573 | 3.77% |
| 2023-09-28 | 10.93 | 10.97 | 10.78 | 10.87 | 10.52 | qfq | 4,824,428 | 52,402,689 | -0.09% |
| 2023-09-27 | 10.78 | 11.05 | 10.60 | 10.88 | 10.53 | qfq | 6,892,100 | 74,994,212 | 0.46% |
| 2023-09-26 | 10.66 | 10.90 | 10.66 | 10.83 | 10.48 | qfq | 3,975,900 | 43,009,699 | 1.21% |
| 2023-09-25 | 10.82 | 10.83 | 10.61 | 10.70 | 10.35 | qfq | 4,180,000 | 44,712,160 | -1.38% |
| 2023-09-22 | 10.36 | 10.88 | 10.35 | 10.85 | 10.50 | qfq | 5,367,220 | 57,469,179 | 4.13% |
| 2023-09-21 | 10.41 | 10.55 | 10.32 | 10.42 | 10.08 | qfq | 2,765,300 | 28,839,059 | 0.10% |
| 2023-09-20 | 10.51 | 10.66 | 10.37 | 10.41 | 10.07 | qfq | 3,022,600 | 31,708,852 | -1.33% |
| 2023-09-19 | 10.68 | 10.84 | 10.51 | 10.55 | 10.21 | qfq | 3,748,645 | 39,661,274 | -1.40% |
| 2023-09-18 | 10.62 | 10.78 | 10.54 | 10.70 | 10.35 | qfq | 3,592,660 | 38,349,980 | -0.19% |
| 2023-09-15 | 10.83 | 10.85 | 10.60 | 10.72 | 10.37 | qfq | 3,333,500 | 35,679,069 | -0.74% |
| 2023-09-14 | 10.83 | 10.90 | 10.69 | 10.80 | 10.45 | qfq | 3,040,695 | 32,792,412 | -0.37% |
| 2023-09-13 | 11.08 | 11.08 | 10.74 | 10.84 | 10.49 | qfq | 4,183,250 | 45,455,965 | -2.17% |
| 2023-09-12 | 11.14 | 11.38 | 11.06 | 11.08 | 10.72 | qfq | 5,172,500 | 57,932,220 | -0.54% |
| 2023-09-11 | 11.07 | 11.25 | 10.94 | 11.14 | 10.78 | qfq | 4,278,400 | 47,531,617 | 0.72% |
| 2023-09-08 | 10.90 | 11.13 | 10.86 | 11.06 | 10.70 | qfq | 3,901,400 | 42,959,637 | 1.28% |
| 2023-09-07 | 11.01 | 11.20 | 10.87 | 10.92 | 10.57 | qfq | 3,932,902 | 43,282,704 | -1.36% |
| 2023-09-06 | 10.98 | 11.13 | 10.82 | 11.07 | 10.71 | qfq | 4,017,030 | 44,235,060 | 0.64% |
| 2023-09-05 | 10.96 | 11.14 | 10.85 | 11.00 | 10.64 | qfq | 3,732,702 | 41,051,600 | -0.54% |
| 2023-09-04 | 11.06 | 11.10 | 10.91 | 11.06 | 10.70 | qfq | 4,811,979 | 53,010,984 | 0.55% |
| 2023-09-01 | 11.05 | 11.15 | 10.84 | 11.00 | 10.64 | qfq | 6,029,821 | 66,122,185 | -0.36% |
| 2023-08-31 | 10.93 | 11.31 | 10.85 | 11.04 | 10.68 | qfq | 8,619,219 | 95,459,512 | 1.19% |
| 2023-08-30 | 10.63 | 10.96 | 10.61 | 10.91 | 10.56 | qfq | 8,332,079 | 90,291,426 | 2.25% |
| 2023-08-29 | 10.29 | 10.77 | 10.21 | 10.67 | 10.32 | qfq | 7,595,053 | 80,175,687 | 2.89% |
| 2023-08-28 | 10.30 | 10.68 | 10.27 | 10.37 | 10.03 | qfq | 13,785,718 | 145,007,937 | 5.92% |
| 2023-08-25 | 10.20 | 10.32 | 9.71 | 9.79 | 9.47 | qfq | 6,236,200 | 62,250,514 | -5.50% |
| 2023-08-24 | 10.47 | 10.59 | 10.33 | 10.36 | 10.02 | qfq | 4,694,100 | 49,062,945 | -0.58% |
| 2023-08-23 | 10.67 | 10.70 | 10.42 | 10.42 | 10.08 | qfq | 4,620,300 | 48,721,213 | -3.07% |
| 2023-08-22 | 10.53 | 10.82 | 10.38 | 10.75 | 10.40 | qfq | 7,015,266 | 74,323,817 | 3.56% |
| 2023-08-21 | 10.22 | 10.68 | 10.18 | 10.38 | 10.04 | qfq | 6,317,506 | 66,339,741 | 1.57% |
| 2023-08-18 | 10.35 | 10.47 | 10.21 | 10.22 | 9.89 | qfq | 3,398,200 | 35,043,202 | -1.83% |
| 2023-08-17 | 10.12 | 10.47 | 10.00 | 10.41 | 10.07 | qfq | 4,040,100 | 41,515,984 | 2.87% |
| 2023-08-16 | 10.35 | 10.39 | 10.05 | 10.12 | 9.79 | qfq | 3,980,600 | 40,589,594 | -2.79% |
| 2023-08-15 | 10.51 | 10.62 | 10.34 | 10.41 | 10.07 | qfq | 3,885,200 | 40,646,240 | -1.42% |
| 2023-08-14 | 10.34 | 10.56 | 10.34 | 10.56 | 10.22 | qfq | 3,718,700 | 38,906,366 | 1.25% |
| 2023-08-11 | 10.63 | 10.72 | 10.43 | 10.43 | 10.09 | qfq | 3,359,940 | 35,475,180 | -2.16% |
| 2023-08-10 | 10.57 | 10.79 | 10.53 | 10.66 | 10.31 | qfq | 3,920,000 | 41,857,053 | 0.85% |
| 2023-08-09 | 10.69 | 10.73 | 10.53 | 10.57 | 10.23 | qfq | 2,671,600 | 28,321,251 | -1.31% |
| 2023-08-08 | 10.75 | 10.81 | 10.62 | 10.71 | 10.36 | qfq | 2,491,100 | 26,732,901 | -0.19% |
| 2023-08-07 | 10.75 | 10.79 | 10.65 | 10.73 | 10.38 | qfq | 3,551,000 | 38,113,383 | -0.19% |
| 2023-08-04 | 10.37 | 10.94 | 10.37 | 10.75 | 10.40 | qfq | 9,587,804 | 102,670,670 | 3.66% |
| 2023-08-03 | 10.27 | 10.40 | 10.25 | 10.37 | 10.03 | qfq | 3,017,902 | 31,220,336 | 0.39% |
| 2023-08-02 | 10.31 | 10.39 | 10.24 | 10.33 | 10.00 | qfq | 3,613,600 | 37,280,472 | 0.19% |
| 2023-08-01 | 10.54 | 10.59 | 10.25 | 10.31 | 9.98 | qfq | 6,618,596 | 68,400,947 | -2.64% |
| 2023-07-31 | 10.39 | 10.91 | 10.35 | 10.59 | 10.25 | qfq | 7,947,100 | 84,438,562 | 2.32% |
| 2023-07-28 | 10.29 | 10.41 | 10.18 | 10.35 | 10.01 | qfq | 5,566,060 | 57,354,721 | 0.10% |
| 2023-07-27 | 10.43 | 10.55 | 10.24 | 10.34 | 10.00 | qfq | 4,307,900 | 44,685,388 | -0.77% |
| 2023-07-26 | 10.69 | 10.72 | 10.41 | 10.42 | 10.08 | qfq | 3,071,100 | 32,206,094 | -0.95% |
| 2023-07-25 | 10.46 | 10.64 | 10.41 | 10.52 | 10.18 | qfq | 3,884,904 | 40,940,054 | 0.86% |
| 2023-07-24 | 10.27 | 10.46 | 10.22 | 10.43 | 10.09 | qfq | 2,732,900 | 28,342,766 | 1.26% |
| 2023-07-21 | 10.43 | 10.43 | 10.25 | 10.30 | 9.97 | qfq | 3,155,700 | 32,546,380 | -0.68% |
| 2023-07-20 | 10.62 | 10.68 | 10.35 | 10.37 | 10.03 | qfq | 4,278,400 | 44,776,648 | -2.45% |
| 2023-07-19 | 10.64 | 10.73 | 10.58 | 10.63 | 10.29 | qfq | 3,157,960 | 33,593,418 | 0.57% |
| 2023-07-18 | 10.71 | 10.75 | 10.55 | 10.57 | 10.23 | qfq | 4,770,283 | 50,754,084 | -1.40% |