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
万讯自控300112.SZ
最近收盘价6.502026-07-17
最近交易日2026-07-17
成交量（股）24,969,200
成交额（元）166,222,303
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.2 | — | — | — | 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 | 6.55 | 6.84 | 6.43 | 6.50 | 6.50 | qfq | 24,969,200 | 166,222,303 | -0.15% |
| 2026-07-16 | 6.21 | 6.96 | 6.15 | 6.51 | 6.51 | qfq | 26,288,856 | 173,753,027 | 4.49% |
| 2026-07-15 | 5.99 | 6.40 | 5.94 | 6.23 | 6.23 | qfq | 10,801,300 | 66,353,429 | 3.66% |
| 2026-07-14 | 5.80 | 6.03 | 5.72 | 6.01 | 6.01 | qfq | 6,363,700 | 37,459,173 | 3.62% |
| 2026-07-13 | 6.10 | 6.14 | 5.76 | 5.80 | 5.80 | qfq | 6,320,100 | 37,224,037 | -4.92% |
| 2026-07-10 | 5.96 | 6.22 | 5.88 | 6.10 | 6.10 | qfq | 6,871,000 | 41,837,261 | 2.01% |
| 2026-07-09 | 5.95 | 6.04 | 5.78 | 5.98 | 5.98 | qfq | 6,097,400 | 36,099,638 | 0.50% |
| 2026-07-08 | 6.03 | 6.03 | 5.85 | 5.95 | 5.95 | qfq | 5,787,400 | 34,356,312 | -1.33% |
| 2026-07-07 | 6.21 | 6.25 | 5.99 | 6.03 | 6.03 | qfq | 5,801,700 | 35,234,781 | -3.21% |
| 2026-07-06 | 6.36 | 6.47 | 6.18 | 6.23 | 6.23 | qfq | 8,340,700 | 52,307,284 | -2.81% |
| 2026-07-03 | 6.27 | 6.47 | 6.21 | 6.41 | 6.41 | qfq | 9,706,800 | 61,789,919 | 3.55% |
| 2026-07-02 | 6.38 | 6.49 | 6.16 | 6.19 | 6.19 | qfq | 7,971,401 | 50,454,519 | -2.67% |
| 2026-07-01 | 6.15 | 6.42 | 6.12 | 6.36 | 6.36 | qfq | 8,483,356 | 53,463,386 | 2.75% |
| 2026-06-30 | 6.11 | 6.28 | 6.00 | 6.19 | 6.19 | qfq | 6,337,672 | 39,099,210 | 1.48% |
| 2026-06-29 | 6.16 | 6.24 | 5.90 | 6.10 | 6.10 | qfq | 6,975,168 | 42,153,300 | -0.97% |
| 2026-06-26 | 6.26 | 6.30 | 6.07 | 6.16 | 6.16 | qfq | 6,355,888 | 39,270,498 | -2.69% |
| 2026-06-25 | 6.44 | 6.51 | 6.24 | 6.33 | 6.33 | qfq | 6,382,044 | 40,393,760 | -1.71% |
| 2026-06-24 | 6.74 | 6.79 | 6.34 | 6.44 | 6.44 | qfq | 8,337,220 | 54,013,715 | -4.45% |
| 2026-06-23 | 6.64 | 6.82 | 6.57 | 6.74 | 6.74 | qfq | 7,122,500 | 48,093,482 | 0.90% |
| 2026-06-22 | 6.47 | 6.70 | 6.27 | 6.68 | 6.68 | qfq | 8,557,571 | 55,314,337 | 1.52% |
| 2026-06-18 | 6.54 | 6.68 | 6.42 | 6.58 | 6.58 | qfq | 7,179,897 | 47,156,149 | -0.75% |
| 2026-06-17 | 6.84 | 6.87 | 6.60 | 6.63 | 6.63 | qfq | 8,179,029 | 54,746,389 | -3.91% |
| 2026-06-16 | 6.80 | 6.92 | 6.62 | 6.90 | 6.90 | qfq | 9,305,347 | 63,068,742 | 0.88% |
| 2026-06-15 | 6.79 | 6.99 | 6.73 | 6.84 | 6.84 | qfq | 7,990,287 | 54,787,027 | 1.18% |
| 2026-06-12 | 6.80 | 6.92 | 6.63 | 6.76 | 6.76 | qfq | 6,934,600 | 47,177,967 | 0.15% |
| 2026-06-11 | 6.77 | 6.84 | 6.62 | 6.75 | 6.75 | qfq | 5,949,202 | 39,977,787 | -1.03% |
| 2026-06-10 | 6.93 | 7.02 | 6.68 | 6.82 | 6.82 | qfq | 7,241,402 | 49,359,048 | -2.43% |
| 2026-06-09 | 6.97 | 7.15 | 6.88 | 6.99 | 6.99 | qfq | 9,591,500 | 67,222,431 | 0.87% |
| 2026-06-08 | 6.97 | 7.22 | 6.75 | 6.93 | 6.93 | qfq | 10,265,801 | 71,961,880 | -2.39% |
| 2026-06-05 | 6.83 | 7.26 | 6.68 | 7.10 | 7.10 | qfq | 9,490,250 | 66,438,676 | 3.80% |
| 2026-06-04 | 6.91 | 6.99 | 6.77 | 6.84 | 6.84 | qfq | 6,704,500 | 45,877,233 | -1.16% |
| 2026-06-03 | 7.04 | 7.08 | 6.88 | 6.92 | 6.92 | qfq | 7,521,298 | 52,270,881 | -1.28% |
| 2026-06-02 | 7.34 | 7.38 | 6.98 | 7.01 | 7.01 | qfq | 8,217,998 | 58,151,926 | -3.31% |
| 2026-06-01 | 7.03 | 7.36 | 6.98 | 7.25 | 7.25 | qfq | 10,588,900 | 76,510,511 | 3.87% |
| 2026-05-29 | 7.35 | 7.43 | 6.90 | 6.98 | 6.98 | qfq | 11,865,255 | 84,633,749 | -5.03% |
| 2026-05-28 | 7.33 | 7.43 | 7.12 | 7.35 | 7.35 | qfq | 9,995,501 | 73,042,092 | 0.27% |
| 2026-05-27 | 7.66 | 7.69 | 7.28 | 7.33 | 7.33 | qfq | 10,593,800 | 78,390,518 | -4.81% |
| 2026-05-26 | 7.81 | 7.88 | 7.63 | 7.70 | 7.70 | qfq | 9,062,316 | 70,396,449 | -1.79% |
| 2026-05-25 | 8.15 | 8.23 | 7.68 | 7.84 | 7.84 | qfq | 11,107,372 | 87,406,550 | -3.45% |
| 2026-05-22 | 7.73 | 8.22 | 7.71 | 8.12 | 8.12 | qfq | 11,198,187 | 89,298,784 | 0.12% |
| 2026-05-21 | 8.45 | 8.54 | 8.07 | 8.11 | 8.11 | qfq | 7,353,300 | 61,492,660 | -3.45% |
| 2026-05-20 | 8.50 | 8.53 | 8.35 | 8.40 | 8.40 | qfq | 6,231,145 | 52,352,296 | -1.87% |
| 2026-05-19 | 8.52 | 8.62 | 8.41 | 8.56 | 8.56 | qfq | 5,709,653 | 48,592,087 | 0.47% |
| 2026-05-18 | 8.42 | 8.53 | 8.27 | 8.52 | 8.52 | qfq | 7,288,853 | 61,238,501 | 1.07% |
| 2026-05-15 | 8.39 | 8.57 | 8.36 | 8.43 | 8.43 | qfq | 7,307,200 | 61,854,004 | 0.96% |
| 2026-05-14 | 8.53 | 8.53 | 8.35 | 8.35 | 8.35 | qfq | 5,318,176 | 44,843,257 | -1.65% |
| 2026-05-13 | 8.45 | 8.55 | 8.42 | 8.49 | 8.49 | qfq | 4,961,801 | 42,080,209 | 0.24% |
| 2026-05-12 | 8.56 | 8.65 | 8.42 | 8.47 | 8.47 | qfq | 6,018,137 | 51,275,165 | -1.51% |
| 2026-05-11 | 8.69 | 8.69 | 8.50 | 8.60 | 8.60 | qfq | 5,568,000 | 47,634,897 | 0.12% |
| 2026-05-08 | 8.50 | 8.67 | 8.46 | 8.59 | 8.59 | qfq | 5,589,300 | 47,982,950 | 1.06% |
| 2026-05-07 | 8.45 | 8.68 | 8.40 | 8.50 | 8.50 | qfq | 8,302,057 | 70,929,760 | 1.19% |
| 2026-05-06 | 8.45 | 8.56 | 8.32 | 8.40 | 8.40 | qfq | 6,928,970 | 58,487,851 | 0.00% |
| 2026-04-30 | 8.29 | 8.41 | 8.26 | 8.40 | 8.40 | qfq | 6,271,716 | 52,470,928 | 1.33% |
| 2026-04-29 | 8.12 | 8.34 | 8.06 | 8.29 | 8.29 | qfq | 7,804,500 | 64,538,953 | 2.22% |
| 2026-04-28 | 8.12 | 8.25 | 8.02 | 8.11 | 8.11 | qfq | 7,432,400 | 60,361,767 | -0.73% |
| 2026-04-27 | 7.99 | 8.19 | 7.80 | 8.17 | 8.17 | qfq | 8,593,000 | 68,824,863 | 2.25% |
| 2026-04-24 | 7.81 | 8.05 | 7.76 | 7.99 | 7.99 | qfq | 8,574,200 | 67,717,050 | 2.04% |
| 2026-04-23 | 8.06 | 8.10 | 7.77 | 7.83 | 7.83 | qfq | 8,723,196 | 68,556,255 | -3.45% |
| 2026-04-22 | 8.02 | 8.17 | 7.91 | 8.11 | 8.11 | qfq | 7,331,200 | 59,270,945 | 1.12% |
| 2026-04-21 | 8.00 | 8.07 | 7.92 | 8.02 | 8.02 | qfq | 7,129,100 | 56,989,234 | -0.25% |
| 2026-04-20 | 8.02 | 8.05 | 7.95 | 8.04 | 8.04 | qfq | 5,135,700 | 41,146,659 | 0.25% |
| 2026-04-17 | 8.00 | 8.08 | 7.93 | 8.02 | 8.02 | qfq | 6,466,001 | 51,743,147 | 0.12% |
| 2026-04-16 | 7.83 | 8.07 | 7.73 | 8.01 | 8.01 | qfq | 7,995,942 | 63,445,250 | 2.82% |
| 2026-04-15 | 7.90 | 7.95 | 7.74 | 7.79 | 7.79 | qfq | 5,511,100 | 43,142,809 | -0.76% |
| 2026-04-14 | 7.99 | 7.99 | 7.75 | 7.85 | 7.85 | qfq | 5,302,400 | 41,556,065 | -0.38% |
| 2026-04-13 | 7.88 | 7.96 | 7.80 | 7.88 | 7.88 | qfq | 4,043,600 | 31,824,825 | -0.76% |
| 2026-04-10 | 7.90 | 8.03 | 7.86 | 7.94 | 7.94 | qfq | 4,920,500 | 39,210,897 | 1.28% |
| 2026-04-09 | 8.01 | 8.04 | 7.80 | 7.84 | 7.84 | qfq | 6,040,761 | 47,675,493 | -2.49% |
| 2026-04-08 | 7.84 | 8.07 | 7.84 | 8.04 | 8.04 | qfq | 6,983,711 | 55,783,491 | 4.96% |
| 2026-04-07 | 7.50 | 7.77 | 7.47 | 7.66 | 7.66 | qfq | 7,255,450 | 55,562,690 | 2.13% |
| 2026-04-03 | 7.74 | 7.77 | 7.40 | 7.50 | 7.50 | qfq | 7,482,800 | 56,515,643 | -2.34% |
| 2026-04-02 | 7.83 | 7.92 | 7.58 | 7.68 | 7.68 | qfq | 6,161,338 | 47,661,873 | -2.41% |
| 2026-04-01 | 7.97 | 8.00 | 7.77 | 7.87 | 7.87 | qfq | 5,063,400 | 39,808,028 | 1.29% |
| 2026-03-31 | 7.94 | 8.08 | 7.75 | 7.77 | 7.77 | qfq | 6,998,490 | 55,332,531 | -2.26% |
| 2026-03-30 | 7.80 | 7.97 | 7.64 | 7.95 | 7.95 | qfq | 8,192,100 | 64,135,780 | 1.27% |
| 2026-03-27 | 7.63 | 7.89 | 7.57 | 7.85 | 7.85 | qfq | 6,653,500 | 51,850,197 | 2.08% |
| 2026-03-26 | 7.88 | 7.98 | 7.62 | 7.69 | 7.69 | qfq | 7,314,001 | 56,697,497 | -2.16% |
| 2026-03-25 | 7.79 | 8.01 | 7.79 | 7.86 | 7.86 | qfq | 9,156,871 | 72,331,914 | 1.68% |
| 2026-03-24 | 7.58 | 7.74 | 7.35 | 7.73 | 7.73 | qfq | 12,348,877 | 93,173,766 | 4.18% |
| 2026-03-23 | 7.90 | 7.90 | 7.25 | 7.42 | 7.42 | qfq | 12,595,203 | 95,909,355 | -7.48% |
| 2026-03-20 | 8.47 | 8.59 | 8.00 | 8.02 | 8.02 | qfq | 8,776,000 | 72,046,892 | -5.42% |
| 2026-03-19 | 8.66 | 8.73 | 8.42 | 8.48 | 8.48 | qfq | 6,195,800 | 53,091,363 | -2.97% |
| 2026-03-18 | 8.60 | 8.76 | 8.47 | 8.74 | 8.74 | qfq | 5,953,900 | 51,355,148 | 2.34% |
| 2026-03-17 | 8.84 | 8.85 | 8.50 | 8.54 | 8.54 | qfq | 5,246,000 | 45,436,513 | -3.06% |
| 2026-03-16 | 8.70 | 8.88 | 8.60 | 8.81 | 8.81 | qfq | 5,900,300 | 51,655,820 | 1.26% |
| 2026-03-13 | 8.73 | 8.90 | 8.66 | 8.70 | 8.70 | qfq | 5,359,852 | 46,961,127 | -0.46% |
| 2026-03-12 | 8.98 | 9.00 | 8.71 | 8.74 | 8.74 | qfq | 5,880,211 | 51,975,018 | -2.67% |
| 2026-03-11 | 9.11 | 9.14 | 8.92 | 8.98 | 8.98 | qfq | 6,064,300 | 54,664,301 | -0.77% |
| 2026-03-10 | 8.87 | 9.06 | 8.79 | 9.05 | 9.05 | qfq | 7,036,464 | 63,167,431 | 3.43% |
| 2026-03-09 | 8.77 | 8.84 | 8.61 | 8.75 | 8.75 | qfq | 7,460,200 | 65,088,324 | -1.69% |
| 2026-03-06 | 8.56 | 8.91 | 8.56 | 8.90 | 8.90 | qfq | 8,792,300 | 77,493,140 | 3.01% |
| 2026-03-05 | 8.53 | 8.76 | 8.53 | 8.64 | 8.64 | qfq | 10,867,619 | 94,069,760 | 2.73% |
| 2026-03-04 | 8.40 | 8.49 | 8.22 | 8.41 | 8.41 | qfq | 10,131,118 | 84,828,850 | -0.12% |
| 2026-03-03 | 8.82 | 8.86 | 8.40 | 8.42 | 8.42 | qfq | 10,924,281 | 94,228,485 | -4.10% |
| 2026-03-02 | 9.15 | 9.23 | 8.75 | 8.78 | 8.78 | qfq | 10,466,301 | 93,218,579 | -4.77% |
| 2026-02-27 | 9.23 | 9.28 | 9.15 | 9.22 | 9.22 | qfq | 5,851,600 | 53,790,581 | -0.75% |
| 2026-02-26 | 9.30 | 9.31 | 9.23 | 9.29 | 9.29 | qfq | 5,311,601 | 49,254,512 | 0.32% |
| 2026-02-25 | 9.28 | 9.35 | 9.24 | 9.26 | 9.26 | qfq | 6,538,400 | 60,790,267 | -0.64% |
| 2026-02-24 | 9.24 | 9.36 | 9.23 | 9.32 | 9.32 | qfq | 6,837,399 | 63,644,110 | 1.30% |
| 2026-02-13 | 9.17 | 9.31 | 9.10 | 9.20 | 9.20 | qfq | 8,750,500 | 80,787,044 | 0.11% |
| 2026-02-12 | 9.20 | 9.29 | 9.09 | 9.19 | 9.19 | qfq | 5,873,599 | 54,111,294 | -0.11% |
| 2026-02-11 | 9.25 | 9.28 | 9.15 | 9.20 | 9.20 | qfq | 4,667,700 | 43,034,827 | -0.11% |
| 2026-02-10 | 9.21 | 9.33 | 9.11 | 9.21 | 9.21 | qfq | 7,305,500 | 67,490,859 | 0.44% |
| 2026-02-09 | 9.13 | 9.19 | 9.04 | 9.17 | 9.17 | qfq | 7,396,600 | 67,634,212 | 2.00% |
| 2026-02-06 | 8.89 | 9.10 | 8.78 | 8.99 | 8.99 | qfq | 7,125,032 | 64,247,005 | 1.01% |
| 2026-02-05 | 8.98 | 9.10 | 8.85 | 8.90 | 8.90 | qfq | 7,032,212 | 63,175,544 | -1.55% |
| 2026-02-04 | 9.05 | 9.17 | 8.95 | 9.04 | 9.04 | qfq | 8,933,700 | 80,951,001 | 0.22% |
| 2026-02-03 | 9.05 | 9.15 | 8.94 | 9.02 | 9.02 | qfq | 9,138,700 | 82,545,220 | 0.78% |
| 2026-02-02 | 9.04 | 9.16 | 8.92 | 8.95 | 8.95 | qfq | 10,365,550 | 93,779,321 | -1.76% |
| 2026-01-30 | 8.97 | 9.15 | 8.92 | 9.11 | 9.11 | qfq | 7,203,201 | 65,217,782 | 1.56% |
| 2026-01-29 | 9.05 | 9.23 | 8.91 | 8.97 | 8.97 | qfq | 6,737,664 | 61,110,633 | -1.10% |
| 2026-01-28 | 9.15 | 9.24 | 9.02 | 9.07 | 9.07 | qfq | 5,467,202 | 49,741,725 | -1.31% |
| 2026-01-27 | 9.23 | 9.28 | 8.91 | 9.19 | 9.19 | qfq | 7,286,671 | 66,366,531 | -0.22% |
| 2026-01-26 | 9.39 | 9.41 | 9.12 | 9.21 | 9.21 | qfq | 7,257,333 | 67,052,238 | -1.81% |
| 2026-01-23 | 9.32 | 9.40 | 9.24 | 9.38 | 9.38 | qfq | 5,666,421 | 52,857,119 | 0.64% |
| 2026-01-22 | 9.24 | 9.35 | 9.17 | 9.32 | 9.32 | qfq | 5,806,870 | 53,896,279 | 1.30% |
| 2026-01-21 | 9.07 | 9.24 | 9.04 | 9.20 | 9.20 | qfq | 6,116,750 | 56,106,011 | 0.88% |
| 2026-01-20 | 9.18 | 9.20 | 9.04 | 9.12 | 9.12 | qfq | 6,648,002 | 60,658,926 | -0.44% |
| 2026-01-19 | 9.00 | 9.17 | 8.97 | 9.16 | 9.16 | qfq | 6,756,200 | 61,573,382 | 1.22% |
| 2026-01-16 | 8.99 | 9.12 | 8.88 | 9.05 | 9.05 | qfq | 7,152,000 | 64,387,160 | 1.23% |
| 2026-01-15 | 8.98 | 9.04 | 8.88 | 8.94 | 8.94 | qfq | 6,540,402 | 58,479,742 | -0.56% |
| 2026-01-14 | 8.96 | 9.15 | 8.70 | 8.99 | 8.99 | qfq | 10,642,977 | 95,690,832 | 0.67% |
| 2026-01-13 | 8.98 | 9.05 | 8.85 | 8.93 | 8.93 | qfq | 7,319,700 | 65,605,795 | -0.56% |
| 2026-01-12 | 8.88 | 9.04 | 8.82 | 8.98 | 8.98 | qfq | 8,126,401 | 72,698,425 | 1.93% |
| 2026-01-09 | 8.83 | 8.85 | 8.70 | 8.81 | 8.81 | qfq | 6,956,580 | 61,121,055 | 0.23% |
| 2026-01-08 | 8.60 | 8.83 | 8.58 | 8.79 | 8.79 | qfq | 7,627,388 | 66,615,200 | 2.21% |
| 2026-01-07 | 8.74 | 8.74 | 8.55 | 8.60 | 8.60 | qfq | 6,020,489 | 51,811,485 | -1.38% |
| 2026-01-06 | 8.72 | 8.82 | 8.64 | 8.72 | 8.72 | qfq | 6,594,290 | 57,487,211 | 0.46% |
| 2026-01-05 | 8.64 | 8.77 | 8.63 | 8.68 | 8.68 | qfq | 5,471,610 | 47,632,173 | 0.81% |
| 2025-12-31 | 8.59 | 8.68 | 8.40 | 8.61 | 8.61 | qfq | 4,601,710 | 39,411,254 | 0.23% |
| 2025-12-30 | 8.56 | 8.69 | 8.52 | 8.59 | 8.59 | qfq | 3,850,600 | 33,177,409 | -0.46% |
| 2025-12-29 | 8.59 | 8.67 | 8.53 | 8.63 | 8.63 | qfq | 4,847,000 | 41,728,864 | 0.47% |
| 2025-12-26 | 8.71 | 8.72 | 8.58 | 8.59 | 8.59 | qfq | 4,347,600 | 37,577,703 | -1.26% |
| 2025-12-25 | 8.58 | 8.72 | 8.48 | 8.70 | 8.70 | qfq | 5,351,200 | 46,163,085 | 1.87% |
| 2025-12-24 | 8.38 | 8.57 | 8.35 | 8.54 | 8.54 | qfq | 4,679,100 | 39,838,351 | 1.91% |
| 2025-12-23 | 8.44 | 8.50 | 8.35 | 8.38 | 8.38 | qfq | 4,320,400 | 36,316,330 | -1.41% |
| 2025-12-22 | 8.53 | 8.66 | 8.47 | 8.50 | 8.50 | qfq | 5,049,700 | 43,193,477 | -0.47% |
| 2025-12-19 | 8.42 | 8.55 | 8.35 | 8.54 | 8.54 | qfq | 5,609,200 | 47,575,541 | 2.15% |
| 2025-12-18 | 8.18 | 8.40 | 8.09 | 8.36 | 8.36 | qfq | 7,376,603 | 61,440,698 | 2.20% |
| 2025-12-17 | 8.20 | 8.33 | 7.99 | 8.18 | 8.18 | qfq | 6,905,700 | 56,121,636 | -0.61% |
| 2025-12-16 | 8.46 | 8.47 | 8.20 | 8.23 | 8.23 | qfq | 6,268,183 | 51,840,676 | -2.83% |
| 2025-12-15 | 8.44 | 8.56 | 8.32 | 8.47 | 8.47 | qfq | 6,113,500 | 51,755,491 | 0.47% |
| 2025-12-12 | 8.57 | 8.73 | 8.42 | 8.43 | 8.43 | qfq | 8,048,975 | 68,798,224 | -1.40% |
| 2025-12-11 | 8.93 | 8.93 | 8.54 | 8.55 | 8.55 | qfq | 8,475,700 | 73,483,715 | -3.82% |
| 2025-12-10 | 9.12 | 9.16 | 8.88 | 8.89 | 8.89 | qfq | 6,908,427 | 62,086,414 | -2.95% |
| 2025-12-09 | 9.18 | 9.24 | 9.08 | 9.16 | 9.16 | qfq | 5,721,702 | 52,500,281 | -0.22% |
| 2025-12-08 | 9.11 | 9.23 | 9.09 | 9.18 | 9.18 | qfq | 5,310,100 | 48,719,753 | 0.99% |
| 2025-12-05 | 8.86 | 9.12 | 8.78 | 9.09 | 9.09 | qfq | 5,247,020 | 47,067,953 | 2.60% |
| 2025-12-04 | 8.99 | 9.05 | 8.83 | 8.86 | 8.86 | qfq | 3,842,100 | 34,262,601 | -1.23% |
| 2025-12-03 | 9.08 | 9.12 | 8.91 | 8.97 | 8.97 | qfq | 5,031,300 | 45,204,370 | -1.21% |
| 2025-12-02 | 9.14 | 9.18 | 9.02 | 9.08 | 9.08 | qfq | 5,013,902 | 45,433,572 | -0.77% |
| 2025-12-01 | 9.09 | 9.32 | 9.09 | 9.15 | 9.15 | qfq | 7,041,062 | 64,860,357 | 0.55% |
| 2025-11-28 | 8.88 | 9.10 | 8.85 | 9.10 | 9.10 | qfq | 5,321,600 | 47,837,975 | 1.68% |
| 2025-11-27 | 8.81 | 9.03 | 8.77 | 8.95 | 8.95 | qfq | 4,588,200 | 41,017,085 | 1.47% |
| 2025-11-26 | 8.98 | 9.13 | 8.82 | 8.82 | 8.82 | qfq | 5,446,300 | 48,975,212 | -1.67% |
| 2025-11-25 | 8.91 | 9.11 | 8.91 | 8.97 | 8.97 | qfq | 6,093,800 | 54,960,039 | 1.01% |
| 2025-11-24 | 8.68 | 8.95 | 8.67 | 8.88 | 8.88 | qfq | 8,014,100 | 70,655,929 | 2.90% |
| 2025-11-21 | 9.06 | 9.16 | 8.55 | 8.63 | 8.63 | qfq | 9,374,000 | 82,034,222 | -5.37% |
| 2025-11-20 | 9.17 | 9.23 | 9.04 | 9.12 | 9.12 | qfq | 5,268,700 | 48,204,028 | 0.00% |
| 2025-11-19 | 9.35 | 9.39 | 9.09 | 9.12 | 9.12 | qfq | 7,010,087 | 64,446,004 | -1.62% |
| 2025-11-18 | 9.35 | 9.36 | 9.20 | 9.27 | 9.27 | qfq | 5,294,700 | 49,046,558 | -0.86% |
| 2025-11-17 | 9.33 | 9.38 | 9.23 | 9.35 | 9.35 | qfq | 6,206,100 | 57,822,236 | 0.97% |
| 2025-11-14 | 9.20 | 9.37 | 9.17 | 9.26 | 9.26 | qfq | 6,335,800 | 58,914,989 | 0.43% |
| 2025-11-13 | 9.18 | 9.25 | 9.11 | 9.22 | 9.22 | qfq | 5,563,410 | 51,162,948 | 0.66% |
| 2025-11-12 | 9.27 | 9.27 | 9.08 | 9.16 | 9.16 | qfq | 5,140,100 | 47,079,434 | -0.97% |
| 2025-11-11 | 9.19 | 9.30 | 9.17 | 9.25 | 9.25 | qfq | 4,392,910 | 40,652,501 | 0.65% |
| 2025-11-10 | 9.28 | 9.30 | 9.16 | 9.19 | 9.19 | qfq | 4,789,700 | 44,163,983 | -0.54% |
| 2025-11-07 | 9.23 | 9.30 | 9.19 | 9.24 | 9.24 | qfq | 4,404,700 | 40,738,280 | -0.32% |
| 2025-11-06 | 9.29 | 9.29 | 9.18 | 9.27 | 9.27 | qfq | 5,831,501 | 53,876,729 | 0.00% |
| 2025-11-05 | 9.18 | 9.30 | 9.10 | 9.27 | 9.27 | qfq | 7,218,300 | 66,587,844 | 0.65% |
| 2025-11-04 | 9.19 | 9.25 | 9.10 | 9.21 | 9.21 | qfq | 6,822,806 | 62,649,610 | 0.44% |
| 2025-11-03 | 9.04 | 9.18 | 9.04 | 9.17 | 9.17 | qfq | 6,338,800 | 57,946,318 | 1.55% |
| 2025-10-31 | 8.98 | 9.08 | 8.93 | 9.03 | 9.03 | qfq | 4,620,200 | 41,763,448 | 0.67% |
| 2025-10-30 | 9.00 | 9.10 | 8.94 | 8.97 | 8.97 | qfq | 5,147,300 | 46,355,268 | -0.88% |
| 2025-10-29 | 9.13 | 9.16 | 8.98 | 9.05 | 9.05 | qfq | 4,893,500 | 44,277,540 | -0.77% |
| 2025-10-28 | 9.05 | 9.17 | 8.95 | 9.12 | 9.12 | qfq | 5,711,000 | 52,044,206 | 0.77% |
| 2025-10-27 | 9.02 | 9.10 | 8.89 | 9.05 | 9.05 | qfq | 5,323,409 | 48,014,271 | 0.56% |
| 2025-10-24 | 8.93 | 9.07 | 8.88 | 9.00 | 9.00 | qfq | 4,731,100 | 42,609,185 | 0.78% |
| 2025-10-23 | 8.86 | 8.93 | 8.73 | 8.93 | 8.93 | qfq | 4,805,700 | 42,495,602 | 0.68% |
| 2025-10-22 | 8.84 | 8.94 | 8.77 | 8.87 | 8.87 | qfq | 4,374,500 | 38,815,792 | 0.11% |
| 2025-10-21 | 8.70 | 8.86 | 8.59 | 8.86 | 8.86 | qfq | 6,817,012 | 59,861,675 | 2.78% |
| 2025-10-20 | 8.43 | 8.65 | 8.40 | 8.62 | 8.62 | qfq | 6,276,312 | 53,787,690 | 2.99% |
| 2025-10-17 | 8.53 | 8.61 | 8.34 | 8.37 | 8.37 | qfq | 6,257,202 | 52,739,413 | -2.33% |
| 2025-10-16 | 8.72 | 8.79 | 8.54 | 8.57 | 8.57 | qfq | 4,774,547 | 41,195,334 | -2.06% |
| 2025-10-15 | 8.73 | 8.83 | 8.63 | 8.75 | 8.75 | qfq | 5,819,450 | 50,893,139 | 1.04% |
| 2025-10-14 | 8.88 | 8.93 | 8.65 | 8.66 | 8.66 | qfq | 5,530,750 | 48,444,085 | -1.70% |
| 2025-10-13 | 8.41 | 8.88 | 8.25 | 8.81 | 8.81 | qfq | 8,786,950 | 76,133,052 | -0.11% |
| 2025-10-10 | 8.78 | 8.91 | 8.72 | 8.82 | 8.82 | qfq | 6,021,745 | 53,156,785 | 0.57% |
| 2025-10-09 | 8.80 | 8.92 | 8.75 | 8.77 | 8.77 | qfq | 7,033,040 | 62,057,527 | -0.11% |
| 2025-09-30 | 8.89 | 8.91 | 8.76 | 8.78 | 8.78 | qfq | 4,854,000 | 42,845,762 | -1.01% |
| 2025-09-29 | 8.76 | 8.93 | 8.55 | 8.87 | 8.87 | qfq | 6,211,383 | 54,679,187 | 1.72% |
| 2025-09-26 | 8.72 | 8.88 | 8.60 | 8.72 | 8.72 | qfq | 6,019,487 | 52,713,550 | -0.23% |
| 2025-09-25 | 8.75 | 8.91 | 8.67 | 8.74 | 8.74 | qfq | 6,950,903 | 61,097,288 | -0.46% |
| 2025-09-24 | 8.48 | 8.83 | 8.40 | 8.78 | 8.78 | qfq | 7,388,187 | 64,109,660 | 3.05% |
| 2025-09-23 | 8.72 | 8.72 | 8.22 | 8.52 | 8.52 | qfq | 8,385,399 | 70,763,819 | -2.29% |
| 2025-09-22 | 8.80 | 8.80 | 8.61 | 8.72 | 8.72 | qfq | 5,299,303 | 46,247,104 | -0.11% |
| 2025-09-19 | 8.99 | 9.02 | 8.68 | 8.73 | 8.73 | qfq | 7,167,669 | 62,972,414 | -2.13% |
| 2025-09-18 | 9.09 | 9.15 | 8.85 | 8.92 | 8.92 | qfq | 8,354,800 | 75,398,682 | -1.87% |
| 2025-09-17 | 9.03 | 9.22 | 8.98 | 9.09 | 9.09 | qfq | 9,351,626 | 85,445,132 | 0.33% |
| 2025-09-16 | 8.75 | 9.16 | 8.70 | 9.06 | 9.06 | qfq | 10,482,500 | 93,675,283 | 3.31% |
| 2025-09-15 | 8.76 | 8.83 | 8.70 | 8.77 | 8.77 | qfq | 4,280,861 | 37,462,164 | -0.45% |
| 2025-09-12 | 8.87 | 8.92 | 8.79 | 8.81 | 8.81 | qfq | 5,682,500 | 50,291,524 | -0.90% |
| 2025-09-11 | 8.74 | 8.90 | 8.60 | 8.89 | 8.89 | qfq | 5,999,242 | 52,670,826 | 1.95% |
| 2025-09-10 | 8.73 | 8.84 | 8.67 | 8.72 | 8.72 | qfq | 5,066,700 | 44,303,353 | 0.11% |
| 2025-09-09 | 8.87 | 8.87 | 8.66 | 8.71 | 8.71 | qfq | 6,059,500 | 53,074,764 | -1.80% |
| 2025-09-08 | 8.70 | 8.88 | 8.66 | 8.87 | 8.87 | qfq | 5,740,637 | 50,418,812 | 1.95% |
| 2025-09-05 | 8.64 | 8.74 | 8.56 | 8.70 | 8.70 | qfq | 7,426,348 | 64,416,974 | 1.28% |
| 2025-09-04 | 8.59 | 8.79 | 8.48 | 8.59 | 8.59 | qfq | 8,572,037 | 74,333,410 | 0.35% |
| 2025-09-03 | 8.89 | 8.96 | 8.51 | 8.56 | 8.56 | qfq | 8,175,408 | 71,327,464 | -3.93% |
| 2025-09-02 | 9.01 | 9.05 | 8.61 | 8.91 | 8.91 | qfq | 9,551,204 | 84,269,239 | -0.89% |
| 2025-09-01 | 8.91 | 9.11 | 8.90 | 8.99 | 8.99 | qfq | 7,815,963 | 70,270,588 | 0.90% |
| 2025-08-29 | 9.08 | 9.10 | 8.87 | 8.91 | 8.91 | qfq | 8,152,711 | 72,972,802 | -1.98% |
| 2025-08-28 | 9.16 | 9.40 | 8.77 | 9.09 | 9.09 | qfq | 11,952,211 | 108,302,130 | -0.98% |
| 2025-08-27 | 9.73 | 9.82 | 9.17 | 9.18 | 9.18 | qfq | 14,881,912 | 141,128,166 | -6.13% |
| 2025-08-26 | 9.50 | 9.80 | 9.40 | 9.78 | 9.78 | qfq | 10,114,461 | 97,839,408 | 1.66% |
| 2025-08-25 | 9.77 | 9.78 | 9.59 | 9.62 | 9.62 | qfq | 9,021,200 | 87,324,090 | -1.33% |
| 2025-08-22 | 9.77 | 9.88 | 9.69 | 9.75 | 9.75 | qfq | 6,473,200 | 63,019,861 | -0.51% |
| 2025-08-21 | 9.82 | 9.82 | 9.71 | 9.80 | 9.80 | qfq | 7,293,800 | 71,187,526 | -0.31% |
| 2025-08-20 | 9.73 | 9.85 | 9.64 | 9.83 | 9.83 | qfq | 8,710,100 | 85,029,034 | 0.92% |
| 2025-08-19 | 9.64 | 9.79 | 9.56 | 9.74 | 9.74 | qfq | 7,944,600 | 76,935,375 | 0.93% |
| 2025-08-18 | 9.62 | 9.71 | 9.58 | 9.65 | 9.65 | qfq | 7,259,200 | 70,093,636 | 0.52% |
| 2025-08-15 | 9.48 | 9.67 | 9.47 | 9.60 | 9.60 | qfq | 8,495,000 | 81,559,954 | 1.59% |
| 2025-08-14 | 9.76 | 9.79 | 9.43 | 9.45 | 9.45 | qfq | 8,993,412 | 86,068,665 | -2.98% |
| 2025-08-13 | 9.88 | 9.88 | 9.70 | 9.74 | 9.74 | qfq | 7,408,500 | 72,325,162 | -0.61% |
| 2025-08-12 | 9.93 | 9.93 | 9.75 | 9.80 | 9.80 | qfq | 5,920,812 | 58,095,524 | -0.91% |
| 2025-08-11 | 9.81 | 9.92 | 9.77 | 9.89 | 9.89 | qfq | 6,876,960 | 67,774,493 | 0.71% |
| 2025-08-08 | 9.81 | 9.84 | 9.71 | 9.82 | 9.82 | qfq | 5,776,400 | 56,475,211 | 0.10% |
| 2025-08-07 | 9.79 | 9.87 | 9.68 | 9.81 | 9.81 | qfq | 6,276,900 | 61,284,493 | 0.20% |
| 2025-08-06 | 9.75 | 9.83 | 9.60 | 9.79 | 9.79 | qfq | 6,745,000 | 65,953,279 | 0.72% |
| 2025-08-05 | 9.64 | 9.77 | 9.60 | 9.72 | 9.72 | qfq | 7,833,212 | 75,994,562 | 1.14% |
| 2025-08-04 | 9.36 | 9.65 | 9.34 | 9.61 | 9.61 | qfq | 7,859,850 | 75,112,704 | 2.34% |
| 2025-08-01 | 9.26 | 9.42 | 9.24 | 9.39 | 9.39 | qfq | 5,836,100 | 54,668,246 | 1.40% |
| 2025-07-31 | 9.34 | 9.44 | 9.21 | 9.26 | 9.26 | qfq | 5,709,300 | 53,217,825 | -0.75% |
| 2025-07-30 | 9.41 | 9.45 | 9.25 | 9.33 | 9.33 | qfq | 4,914,620 | 45,926,278 | -1.27% |
| 2025-07-29 | 9.47 | 9.47 | 9.36 | 9.45 | 9.45 | qfq | 5,685,100 | 53,478,601 | -0.32% |
| 2025-07-28 | 9.42 | 9.49 | 9.40 | 9.48 | 9.48 | qfq | 5,331,475 | 50,382,714 | 0.96% |
| 2025-07-25 | 9.31 | 9.39 | 9.25 | 9.39 | 9.39 | qfq | 5,084,375 | 47,477,113 | 0.75% |
| 2025-07-24 | 9.26 | 9.38 | 9.26 | 9.32 | 9.32 | qfq | 4,571,781 | 42,551,523 | 0.43% |
| 2025-07-23 | 9.36 | 9.38 | 9.23 | 9.28 | 9.28 | qfq | 5,774,500 | 53,638,521 | -0.85% |
| 2025-07-22 | 9.44 | 9.52 | 9.29 | 9.36 | 9.36 | qfq | 6,729,444 | 63,058,878 | -0.43% |
| 2025-07-21 | 9.27 | 9.44 | 9.26 | 9.40 | 9.40 | qfq | 6,418,408 | 60,157,867 | 1.84% |
| 2025-07-18 | 9.24 | 9.28 | 9.14 | 9.23 | 9.23 | qfq | 3,949,200 | 36,319,027 | 0.11% |
| 2025-07-17 | 9.09 | 9.23 | 9.04 | 9.22 | 9.22 | qfq | 5,910,800 | 54,290,811 | 1.43% |
| 2025-07-16 | 9.04 | 9.18 | 9.02 | 9.09 | 9.09 | qfq | 5,213,701 | 47,513,657 | 0.44% |
| 2025-07-15 | 9.12 | 9.16 | 8.97 | 9.05 | 9.05 | qfq | 5,800,500 | 52,541,263 | -0.77% |
| 2025-07-14 | 9.04 | 9.14 | 9.02 | 9.12 | 9.12 | qfq | 4,644,100 | 42,215,066 | 0.77% |
| 2025-07-11 | 9.09 | 9.10 | 8.95 | 9.05 | 9.05 | qfq | 4,996,400 | 45,127,915 | -0.11% |
| 2025-07-10 | 9.05 | 9.13 | 9.01 | 9.06 | 9.06 | qfq | 5,360,424 | 48,551,172 | 0.00% |
| 2025-07-09 | 9.10 | 9.27 | 9.02 | 9.06 | 9.06 | qfq | 9,509,125 | 86,749,536 | 0.44% |
| 2025-07-08 | 8.96 | 9.03 | 8.91 | 9.02 | 9.02 | qfq | 5,603,162 | 50,401,191 | 0.78% |
| 2025-07-07 | 8.86 | 8.95 | 8.84 | 8.95 | 8.95 | qfq | 3,916,000 | 34,880,754 | 0.45% |
| 2025-07-04 | 8.96 | 9.04 | 8.88 | 8.91 | 8.91 | qfq | 4,923,600 | 43,986,827 | -0.89% |
| 2025-07-03 | 8.99 | 9.06 | 8.94 | 8.99 | 8.99 | qfq | 4,322,400 | 38,850,740 | -0.11% |
| 2025-07-02 | 9.02 | 9.04 | 8.91 | 9.00 | 9.00 | qfq | 6,467,000 | 57,974,333 | -0.22% |
| 2025-07-01 | 9.06 | 9.11 | 8.95 | 9.02 | 9.02 | qfq | 8,116,100 | 73,330,004 | -0.33% |
| 2025-06-30 | 8.97 | 9.13 | 8.95 | 9.05 | 9.05 | qfq | 9,311,900 | 84,095,203 | 1.12% |
| 2025-06-27 | 8.85 | 9.02 | 8.82 | 8.95 | 8.95 | qfq | 8,381,400 | 74,847,207 | 1.24% |
| 2025-06-26 | 8.77 | 8.93 | 8.76 | 8.84 | 8.84 | qfq | 9,680,900 | 85,580,496 | 0.80% |
| 2025-06-25 | 8.74 | 8.86 | 8.71 | 8.77 | 8.77 | qfq | 6,010,500 | 52,725,919 | 0.11% |
| 2025-06-24 | 8.50 | 8.77 | 8.48 | 8.76 | 8.76 | qfq | 7,621,116 | 66,252,728 | 3.42% |
| 2025-06-23 | 8.22 | 8.50 | 8.15 | 8.47 | 8.47 | qfq | 5,104,900 | 42,791,013 | 3.17% |
| 2025-06-20 | 8.29 | 8.45 | 8.15 | 8.21 | 8.21 | qfq | 4,731,000 | 39,122,097 | -0.85% |
| 2025-06-19 | 8.47 | 8.60 | 8.26 | 8.28 | 8.28 | qfq | 7,641,800 | 64,530,694 | -2.13% |
| 2025-06-18 | 8.43 | 8.48 | 8.32 | 8.46 | 8.46 | qfq | 3,842,598 | 32,286,668 | 0.12% |
| 2025-06-17 | 8.48 | 8.53 | 8.38 | 8.45 | 8.45 | qfq | 4,013,875 | 33,864,342 | 0.00% |
| 2025-06-16 | 8.36 | 8.52 | 8.35 | 8.45 | 8.45 | qfq | 5,515,100 | 46,740,066 | 0.72% |
| 2025-06-13 | 8.58 | 8.58 | 8.36 | 8.39 | 8.39 | qfq | 5,408,800 | 45,674,587 | -2.21% |
| 2025-06-12 | 8.52 | 8.59 | 8.44 | 8.58 | 8.58 | qfq | 4,501,200 | 38,462,953 | 0.59% |
| 2025-06-11 | 8.49 | 8.61 | 8.40 | 8.53 | 8.53 | qfq | 4,516,726 | 38,573,694 | 0.12% |
| 2025-06-10 | 8.69 | 8.69 | 8.42 | 8.52 | 8.52 | qfq | 6,249,000 | 53,390,754 | -1.27% |
| 2025-06-09 | 8.54 | 8.63 | 8.51 | 8.63 | 8.63 | qfq | 5,457,999 | 46,877,251 | 1.29% |
| 2025-06-06 | 8.51 | 8.53 | 8.43 | 8.52 | 8.52 | qfq | 3,979,301 | 33,755,805 | -0.23% |
| 2025-06-05 | 8.47 | 8.58 | 8.41 | 8.54 | 8.54 | qfq | 5,182,700 | 44,107,820 | 0.83% |
| 2025-06-04 | 8.43 | 8.54 | 8.42 | 8.47 | 8.47 | qfq | 4,487,375 | 38,060,280 | 0.47% |
| 2025-06-03 | 8.38 | 8.49 | 8.35 | 8.43 | 8.43 | qfq | 5,410,500 | 45,646,061 | 0.36% |
| 2025-05-30 | 8.61 | 8.61 | 8.34 | 8.40 | 8.40 | qfq | 8,347,400 | 70,329,420 | -2.55% |
| 2025-05-29 | 8.40 | 8.67 | 8.37 | 8.62 | 8.62 | qfq | 9,792,611 | 83,943,403 | 2.86% |
| 2025-05-28 | 8.40 | 8.55 | 8.32 | 8.38 | 8.38 | qfq | 8,109,700 | 68,135,842 | -0.12% |
| 2025-05-27 | 8.32 | 8.68 | 8.19 | 8.39 | 8.39 | qfq | 10,451,000 | 87,969,678 | 0.84% |
| 2025-05-26 | 8.17 | 8.33 | 8.15 | 8.32 | 8.32 | qfq | 4,506,900 | 37,342,023 | 1.96% |
| 2025-05-23 | 8.23 | 8.40 | 8.15 | 8.16 | 8.16 | qfq | 5,943,600 | 49,165,682 | -1.09% |
| 2025-05-22 | 8.36 | 8.51 | 8.23 | 8.25 | 8.25 | qfq | 4,900,400 | 40,861,978 | -2.02% |
| 2025-05-21 | 8.53 | 8.53 | 8.33 | 8.42 | 8.42 | qfq | 5,450,600 | 45,783,185 | -0.94% |
| 2025-05-20 | 8.50 | 8.51 | 8.37 | 8.50 | 8.50 | qfq | 3,675,200 | 31,107,868 | 0.59% |
| 2025-05-19 | 8.40 | 8.49 | 8.27 | 8.45 | 8.45 | qfq | 4,503,200 | 37,806,834 | 0.84% |
| 2025-05-16 | 8.31 | 8.49 | 8.30 | 8.38 | 8.38 | qfq | 4,323,398 | 36,377,503 | 0.84% |
| 2025-05-15 | 8.43 | 8.43 | 8.24 | 8.31 | 8.31 | qfq | 4,376,400 | 36,392,468 | -1.07% |
| 2025-05-14 | 8.49 | 8.51 | 8.37 | 8.40 | 8.40 | qfq | 4,949,600 | 41,726,971 | -0.47% |
| 2025-05-13 | 8.59 | 8.65 | 8.42 | 8.44 | 8.44 | qfq | 4,954,100 | 42,148,986 | -0.82% |
| 2025-05-12 | 8.45 | 8.55 | 8.43 | 8.51 | 8.51 | qfq | 4,104,901 | 34,885,220 | 1.55% |
| 2025-05-09 | 8.54 | 8.54 | 8.32 | 8.38 | 8.38 | qfq | 5,346,101 | 44,958,251 | -1.87% |
| 2025-05-08 | 8.34 | 8.54 | 8.28 | 8.54 | 8.54 | qfq | 5,578,000 | 47,278,171 | 2.64% |
| 2025-05-07 | 8.37 | 8.44 | 8.23 | 8.32 | 8.32 | qfq | 5,747,882 | 48,000,981 | 0.48% |
| 2025-05-06 | 8.10 | 8.31 | 8.08 | 8.28 | 8.28 | qfq | 5,644,082 | 46,415,488 | 3.50% |
| 2025-04-30 | 7.95 | 8.10 | 7.93 | 8.00 | 8.00 | qfq | 4,851,801 | 38,986,178 | 0.88% |
| 2025-04-29 | 7.67 | 8.01 | 7.67 | 7.93 | 7.93 | qfq | 7,329,300 | 57,860,502 | 2.72% |
| 2025-04-28 | 7.71 | 7.79 | 7.55 | 7.72 | 7.72 | qfq | 6,585,700 | 50,476,616 | 0.26% |
| 2025-04-25 | 7.69 | 7.80 | 7.66 | 7.70 | 7.70 | qfq | 4,819,900 | 37,270,994 | 0.00% |
| 2025-04-24 | 7.81 | 7.85 | 7.61 | 7.70 | 7.70 | qfq | 6,471,400 | 50,033,858 | -1.41% |
| 2025-04-23 | 7.66 | 7.87 | 7.66 | 7.81 | 7.81 | qfq | 6,843,070 | 53,309,527 | 2.36% |
| 2025-04-22 | 7.65 | 7.73 | 7.53 | 7.63 | 7.63 | qfq | 6,973,200 | 53,209,435 | -0.91% |
| 2025-04-21 | 7.63 | 7.76 | 7.55 | 7.70 | 7.70 | qfq | 7,816,600 | 60,144,208 | 1.05% |
| 2025-04-18 | 7.55 | 7.69 | 7.47 | 7.62 | 7.62 | qfq | 4,663,648 | 35,390,701 | 0.26% |
| 2025-04-17 | 7.56 | 7.71 | 7.50 | 7.60 | 7.60 | qfq | 4,357,099 | 33,285,479 | 0.80% |
| 2025-04-16 | 7.75 | 7.80 | 7.37 | 7.54 | 7.54 | qfq | 6,191,900 | 46,803,373 | -2.96% |
| 2025-04-15 | 7.73 | 7.83 | 7.67 | 7.77 | 7.77 | qfq | 5,679,099 | 43,997,076 | 0.52% |
| 2025-04-14 | 7.71 | 7.88 | 7.68 | 7.73 | 7.73 | qfq | 5,944,900 | 46,272,893 | 2.11% |
| 2025-04-11 | 7.44 | 7.72 | 7.40 | 7.57 | 7.57 | qfq | 7,067,175 | 53,754,926 | 1.07% |
| 2025-04-10 | 7.50 | 7.80 | 7.48 | 7.49 | 7.49 | qfq | 9,521,047 | 72,604,096 | 1.49% |
| 2025-04-09 | 6.95 | 7.46 | 6.43 | 7.38 | 7.38 | qfq | 12,310,500 | 86,510,453 | 3.94% |
| 2025-04-08 | 7.05 | 7.46 | 6.90 | 7.10 | 7.10 | qfq | 10,810,407 | 76,962,781 | 2.45% |
| 2025-04-07 | 8.10 | 8.16 | 6.93 | 6.93 | 6.93 | qfq | 14,799,800 | 109,027,852 | -19.98% |
| 2025-04-03 | 8.71 | 8.89 | 8.53 | 8.66 | 8.66 | qfq | 5,203,101 | 45,239,600 | -1.59% |
| 2025-04-02 | 8.70 | 8.96 | 8.67 | 8.80 | 8.80 | qfq | 4,209,999 | 37,238,363 | 0.69% |
| 2025-04-01 | 8.92 | 8.99 | 8.73 | 8.74 | 8.74 | qfq | 5,116,600 | 45,197,202 | 0.00% |
| 2025-03-31 | 8.79 | 8.87 | 8.48 | 8.74 | 8.74 | qfq | 8,365,800 | 72,345,029 | -1.80% |
| 2025-03-28 | 9.10 | 9.23 | 8.84 | 8.90 | 8.90 | qfq | 8,296,500 | 74,639,699 | -2.20% |
| 2025-03-27 | 9.27 | 9.32 | 8.95 | 9.10 | 9.10 | qfq | 8,470,400 | 77,173,720 | -1.94% |
| 2025-03-26 | 9.04 | 9.40 | 8.95 | 9.28 | 9.28 | qfq | 10,546,600 | 97,971,788 | 2.54% |
| 2025-03-25 | 9.07 | 9.27 | 8.94 | 9.05 | 9.05 | qfq | 10,167,764 | 92,489,729 | -1.42% |
| 2025-03-24 | 9.88 | 9.93 | 8.87 | 9.18 | 9.18 | qfq | 20,692,481 | 192,221,308 | -7.18% |
| 2025-03-21 | 9.94 | 10.41 | 9.71 | 9.89 | 9.89 | qfq | 25,400,100 | 255,931,926 | -0.60% |
| 2025-03-20 | 9.79 | 10.17 | 9.71 | 9.95 | 9.95 | qfq | 15,935,600 | 159,226,214 | 1.84% |
| 2025-03-19 | 9.67 | 9.89 | 9.62 | 9.77 | 9.77 | qfq | 8,427,250 | 82,180,965 | 0.62% |
| 2025-03-18 | 9.58 | 9.75 | 9.56 | 9.71 | 9.71 | qfq | 8,482,169 | 82,010,923 | 1.36% |
| 2025-03-17 | 9.47 | 9.62 | 9.40 | 9.58 | 9.58 | qfq | 7,450,000 | 71,140,276 | 1.38% |
| 2025-03-14 | 9.37 | 9.48 | 9.17 | 9.45 | 9.45 | qfq | 8,707,400 | 81,356,503 | 0.53% |
| 2025-03-13 | 9.73 | 9.76 | 9.19 | 9.40 | 9.40 | qfq | 11,364,800 | 106,910,243 | -3.79% |
| 2025-03-12 | 9.76 | 9.90 | 9.72 | 9.77 | 9.77 | qfq | 8,225,600 | 80,575,740 | 0.10% |
| 2025-03-11 | 9.65 | 9.89 | 9.60 | 9.76 | 9.76 | qfq | 7,647,400 | 74,517,522 | -0.31% |
| 2025-03-10 | 9.80 | 9.93 | 9.74 | 9.79 | 9.79 | qfq | 8,353,400 | 82,107,532 | -0.41% |
| 2025-03-07 | 9.82 | 9.99 | 9.74 | 9.83 | 9.83 | qfq | 9,674,949 | 95,365,131 | -0.51% |
| 2025-03-06 | 9.86 | 9.97 | 9.79 | 9.88 | 9.88 | qfq | 10,014,301 | 98,921,289 | 0.71% |
| 2025-03-05 | 9.78 | 9.86 | 9.62 | 9.81 | 9.81 | qfq | 8,154,039 | 79,371,619 | 0.20% |
| 2025-03-04 | 9.49 | 9.87 | 9.46 | 9.79 | 9.79 | qfq | 9,220,615 | 89,978,238 | 2.41% |
| 2025-03-03 | 9.60 | 9.77 | 9.41 | 9.56 | 9.56 | qfq | 9,426,615 | 90,748,865 | -0.21% |
| 2025-02-28 | 10.08 | 10.16 | 9.54 | 9.58 | 9.58 | qfq | 14,444,114 | 140,906,224 | -5.62% |
| 2025-02-27 | 10.26 | 10.38 | 9.97 | 10.15 | 10.15 | qfq | 16,206,740 | 164,256,386 | -1.46% |
| 2025-02-26 | 10.00 | 10.46 | 9.95 | 10.30 | 10.30 | qfq | 24,690,159 | 253,291,665 | 1.68% |
| 2025-02-25 | 9.80 | 10.33 | 9.76 | 10.13 | 10.13 | qfq | 19,979,234 | 202,097,064 | 2.32% |
| 2025-02-24 | 9.80 | 10.13 | 9.61 | 9.90 | 9.90 | qfq | 16,038,600 | 158,348,364 | 0.41% |
| 2025-02-21 | 9.73 | 9.93 | 9.70 | 9.86 | 9.86 | qfq | 15,385,936 | 151,192,535 | 0.82% |
| 2025-02-20 | 9.73 | 9.84 | 9.52 | 9.78 | 9.78 | qfq | 16,088,395 | 156,219,923 | 1.14% |
| 2025-02-19 | 9.25 | 9.74 | 9.24 | 9.67 | 9.67 | qfq | 18,761,659 | 179,302,071 | 3.64% |
| 2025-02-18 | 9.41 | 9.75 | 9.29 | 9.33 | 9.33 | qfq | 19,521,800 | 185,472,008 | -0.85% |
| 2025-02-17 | 9.19 | 9.46 | 9.14 | 9.41 | 9.41 | qfq | 8,606,600 | 80,374,452 | 2.95% |
| 2025-02-14 | 9.14 | 9.22 | 9.11 | 9.14 | 9.14 | qfq | 5,641,900 | 51,667,923 | -0.33% |
| 2025-02-13 | 9.40 | 9.47 | 9.16 | 9.17 | 9.17 | qfq | 7,135,300 | 66,097,566 | -2.96% |
| 2025-02-12 | 9.32 | 9.49 | 9.23 | 9.45 | 9.45 | qfq | 9,424,542 | 88,384,345 | 1.50% |
| 2025-02-11 | 9.25 | 9.34 | 9.15 | 9.31 | 9.31 | qfq | 7,528,525 | 69,773,758 | 0.54% |
| 2025-02-10 | 9.20 | 9.27 | 9.11 | 9.26 | 9.26 | qfq | 6,583,400 | 60,576,812 | 0.76% |
| 2025-02-07 | 9.21 | 9.33 | 9.08 | 9.19 | 9.19 | qfq | 9,405,299 | 86,799,331 | -0.86% |
| 2025-02-06 | 8.81 | 9.27 | 8.80 | 9.27 | 9.27 | qfq | 9,839,825 | 90,099,489 | 4.75% |
| 2025-02-05 | 8.64 | 8.92 | 8.61 | 8.85 | 8.85 | qfq | 6,951,000 | 61,377,690 | 3.39% |
| 2025-01-27 | 8.86 | 8.96 | 8.55 | 8.56 | 8.56 | qfq | 6,737,825 | 58,553,918 | -3.28% |
| 2025-01-24 | 8.68 | 8.86 | 8.52 | 8.85 | 8.85 | qfq | 7,218,425 | 62,796,699 | 2.19% |
| 2025-01-23 | 8.76 | 8.98 | 8.65 | 8.66 | 8.66 | qfq | 8,181,800 | 72,262,288 | 0.23% |
| 2025-01-22 | 8.77 | 8.81 | 8.60 | 8.64 | 8.64 | qfq | 6,067,400 | 52,712,993 | -1.82% |
| 2025-01-21 | 8.75 | 9.05 | 8.59 | 8.80 | 8.80 | qfq | 11,125,508 | 97,794,160 | 1.38% |
| 2025-01-20 | 9.10 | 9.14 | 8.60 | 8.68 | 8.68 | qfq | 16,357,001 | 142,807,854 | -5.03% |
| 2025-01-17 | 9.13 | 9.40 | 9.05 | 9.14 | 9.14 | qfq | 9,159,300 | 84,454,007 | -0.11% |
| 2025-01-16 | 9.26 | 9.38 | 9.04 | 9.15 | 9.15 | qfq | 5,578,800 | 51,401,211 | -0.87% |
| 2025-01-15 | 9.30 | 9.35 | 9.19 | 9.23 | 9.23 | qfq | 6,291,300 | 58,266,338 | -0.65% |
| 2025-01-14 | 8.75 | 9.29 | 8.67 | 9.29 | 9.29 | qfq | 9,692,000 | 88,280,233 | 7.15% |
| 2025-01-13 | 8.53 | 8.85 | 8.21 | 8.67 | 8.67 | qfq | 7,045,700 | 60,285,833 | 1.76% |
| 2025-01-10 | 8.70 | 8.95 | 8.52 | 8.52 | 8.52 | qfq | 6,941,000 | 60,817,658 | -2.41% |
| 2025-01-09 | 8.59 | 8.82 | 8.51 | 8.73 | 8.73 | qfq | 5,020,400 | 43,876,644 | 0.92% |
| 2025-01-08 | 8.61 | 8.72 | 8.26 | 8.65 | 8.65 | qfq | 7,171,100 | 60,966,996 | 0.12% |
| 2025-01-07 | 8.26 | 8.65 | 8.25 | 8.64 | 8.64 | qfq | 6,207,100 | 52,572,411 | 4.98% |
| 2025-01-06 | 8.31 | 8.40 | 7.96 | 8.23 | 8.23 | qfq | 6,125,200 | 50,403,746 | -1.79% |
| 2025-01-03 | 8.88 | 8.94 | 8.30 | 8.38 | 8.38 | qfq | 9,242,035 | 79,419,471 | -5.31% |
| 2025-01-02 | 9.07 | 9.17 | 8.70 | 8.85 | 8.85 | qfq | 7,126,700 | 63,640,292 | -1.78% |
| 2024-12-31 | 9.48 | 9.50 | 9.00 | 9.01 | 9.01 | qfq | 6,503,525 | 59,684,328 | -3.53% |
| 2024-12-30 | 9.49 | 9.58 | 9.04 | 9.34 | 9.34 | qfq | 7,212,100 | 67,132,631 | -2.40% |
| 2024-12-27 | 9.39 | 9.74 | 9.34 | 9.57 | 9.57 | qfq | 8,539,983 | 81,760,339 | 2.03% |
| 2024-12-26 | 9.08 | 9.49 | 9.03 | 9.38 | 9.38 | qfq | 8,976,249 | 83,985,358 | 3.53% |
| 2024-12-25 | 9.46 | 9.46 | 8.85 | 9.06 | 9.06 | qfq | 10,472,500 | 95,331,387 | -4.23% |
| 2024-12-24 | 9.47 | 9.68 | 9.25 | 9.46 | 9.46 | qfq | 8,881,407 | 83,888,511 | 0.96% |
| 2024-12-23 | 10.00 | 10.04 | 9.30 | 9.37 | 9.37 | qfq | 15,761,560 | 151,705,924 | -7.32% |
| 2024-12-20 | 9.59 | 10.23 | 9.56 | 10.11 | 10.11 | qfq | 20,538,375 | 203,939,643 | 4.77% |
| 2024-12-19 | 9.38 | 9.74 | 9.33 | 9.65 | 9.65 | qfq | 10,773,700 | 103,504,357 | 0.94% |
| 2024-12-18 | 9.56 | 9.68 | 9.25 | 9.56 | 9.56 | qfq | 10,686,000 | 101,553,231 | 0.84% |
| 2024-12-17 | 10.01 | 10.01 | 9.41 | 9.48 | 9.48 | qfq | 15,701,085 | 151,336,822 | -5.20% |
| 2024-12-16 | 10.31 | 10.38 | 9.90 | 10.00 | 10.00 | qfq | 20,651,200 | 207,733,585 | -3.66% |
| 2024-12-13 | 10.62 | 11.11 | 10.33 | 10.38 | 10.38 | qfq | 25,122,937 | 266,635,007 | -3.89% |
| 2024-12-12 | 10.90 | 11.09 | 10.60 | 10.80 | 10.80 | qfq | 30,212,302 | 326,142,218 | -3.57% |
| 2024-12-11 | 10.59 | 11.42 | 10.21 | 11.20 | 11.20 | qfq | 47,611,779 | 516,332,410 | 4.87% |
| 2024-12-10 | 10.29 | 11.02 | 10.05 | 10.68 | 10.68 | qfq | 39,888,624 | 420,968,086 | 6.37% |
| 2024-12-09 | 10.02 | 10.33 | 9.86 | 10.04 | 10.04 | qfq | 20,306,478 | 204,126,467 | -1.08% |
| 2024-12-06 | 10.32 | 10.34 | 9.97 | 10.15 | 10.15 | qfq | 26,312,457 | 265,295,830 | -2.68% |
| 2024-12-05 | 9.92 | 10.66 | 9.83 | 10.43 | 10.43 | qfq | 33,915,455 | 348,847,092 | 3.06% |
| 2024-12-04 | 9.68 | 10.69 | 9.65 | 10.12 | 10.12 | qfq | 40,775,916 | 412,943,983 | 3.48% |
| 2024-12-03 | 9.63 | 10.02 | 9.62 | 9.78 | 9.78 | qfq | 20,820,327 | 204,447,536 | 1.24% |
| 2024-12-02 | 9.57 | 9.78 | 9.50 | 9.66 | 9.66 | qfq | 16,146,300 | 156,168,334 | 1.15% |
| 2024-11-29 | 9.30 | 9.59 | 9.23 | 9.55 | 9.55 | qfq | 15,020,010 | 141,817,977 | 2.69% |
| 2024-11-28 | 9.33 | 9.48 | 9.26 | 9.30 | 9.30 | qfq | 12,819,398 | 120,021,252 | 0.54% |
| 2024-11-27 | 9.00 | 9.25 | 8.79 | 9.25 | 9.25 | qfq | 10,316,200 | 93,005,533 | 2.78% |
| 2024-11-26 | 9.28 | 9.28 | 8.99 | 9.00 | 9.00 | qfq | 11,570,735 | 105,540,145 | -3.85% |
| 2024-11-25 | 9.10 | 9.38 | 8.95 | 9.36 | 9.36 | qfq | 16,481,300 | 151,324,786 | 1.74% |
| 2024-11-22 | 9.29 | 9.96 | 9.14 | 9.20 | 9.20 | qfq | 24,271,080 | 229,813,674 | -1.18% |
| 2024-11-21 | 9.30 | 9.39 | 9.16 | 9.31 | 9.31 | qfq | 10,456,017 | 97,075,233 | -0.32% |
| 2024-11-20 | 9.05 | 9.42 | 9.00 | 9.34 | 9.34 | qfq | 13,131,958 | 121,478,972 | 2.64% |
| 2024-11-19 | 8.58 | 9.11 | 8.55 | 9.10 | 9.10 | qfq | 12,015,635 | 106,348,682 | 6.93% |
| 2024-11-18 | 8.82 | 8.90 | 8.45 | 8.51 | 8.51 | qfq | 7,683,100 | 66,189,062 | -3.41% |
| 2024-11-15 | 8.96 | 9.17 | 8.81 | 8.81 | 8.81 | qfq | 6,548,000 | 58,955,671 | -1.67% |
| 2024-11-14 | 9.26 | 9.33 | 8.96 | 8.96 | 8.96 | qfq | 7,495,600 | 68,279,651 | -4.07% |
| 2024-11-13 | 9.30 | 9.40 | 9.05 | 9.34 | 9.34 | qfq | 10,182,444 | 93,742,016 | 0.21% |
| 2024-11-12 | 9.55 | 9.64 | 9.23 | 9.32 | 9.32 | qfq | 14,329,004 | 135,028,927 | -2.61% |
| 2024-11-11 | 9.60 | 9.70 | 9.35 | 9.57 | 9.57 | qfq | 18,329,913 | 174,466,997 | 1.16% |
| 2024-11-08 | 9.31 | 9.50 | 9.18 | 9.46 | 9.46 | qfq | 19,633,101 | 184,195,359 | 3.28% |
| 2024-11-07 | 9.03 | 9.18 | 8.94 | 9.16 | 9.16 | qfq | 11,945,300 | 108,453,327 | 0.99% |
| 2024-11-06 | 9.13 | 9.22 | 8.96 | 9.07 | 9.07 | qfq | 14,446,100 | 131,382,156 | -0.66% |
| 2024-11-05 | 8.89 | 9.14 | 8.73 | 9.13 | 9.13 | qfq | 15,682,900 | 140,843,828 | 2.93% |
| 2024-11-04 | 8.25 | 8.87 | 8.25 | 8.87 | 8.87 | qfq | 15,039,200 | 131,458,580 | 6.87% |
| 2024-11-01 | 8.72 | 8.77 | 8.27 | 8.30 | 8.30 | qfq | 10,203,601 | 86,428,338 | -5.36% |
| 2024-10-31 | 8.68 | 8.86 | 8.61 | 8.77 | 8.77 | qfq | 8,704,101 | 76,291,389 | 1.39% |
| 2024-10-30 | 8.65 | 8.83 | 8.54 | 8.65 | 8.65 | qfq | 7,841,400 | 68,063,538 | -0.80% |
| 2024-10-29 | 8.85 | 8.97 | 8.66 | 8.72 | 8.72 | qfq | 10,717,300 | 94,284,602 | -2.13% |
| 2024-10-28 | 8.79 | 8.94 | 8.74 | 8.91 | 8.91 | qfq | 10,375,000 | 91,921,295 | 2.30% |
| 2024-10-25 | 8.61 | 8.73 | 8.58 | 8.71 | 8.71 | qfq | 8,333,154 | 72,220,246 | 2.23% |
| 2024-10-24 | 8.56 | 8.63 | 8.46 | 8.52 | 8.52 | qfq | 7,263,975 | 61,919,755 | -1.05% |
| 2024-10-23 | 8.68 | 8.76 | 8.56 | 8.61 | 8.61 | qfq | 9,829,300 | 85,121,051 | -0.92% |
| 2024-10-22 | 8.58 | 8.78 | 8.53 | 8.69 | 8.69 | qfq | 10,156,884 | 87,751,176 | 1.05% |
| 2024-10-21 | 8.41 | 8.70 | 8.39 | 8.60 | 8.60 | qfq | 11,168,921 | 95,696,150 | 2.26% |
| 2024-10-18 | 8.10 | 8.58 | 8.10 | 8.41 | 8.41 | qfq | 10,129,753 | 84,958,130 | 2.81% |
| 2024-10-17 | 8.23 | 8.38 | 8.14 | 8.18 | 8.18 | qfq | 7,474,046 | 61,911,548 | 0.37% |
| 2024-10-16 | 8.00 | 8.26 | 7.96 | 8.15 | 8.15 | qfq | 6,343,200 | 51,695,343 | -0.12% |
| 2024-10-15 | 8.26 | 8.44 | 8.16 | 8.16 | 8.16 | qfq | 7,510,300 | 62,236,478 | -1.81% |
| 2024-10-14 | 8.07 | 8.31 | 7.93 | 8.31 | 8.31 | qfq | 8,288,600 | 67,492,270 | 3.62% |
| 2024-10-11 | 8.31 | 8.45 | 7.95 | 8.02 | 8.02 | qfq | 9,691,516 | 78,677,384 | -4.41% |
| 2024-10-10 | 8.52 | 8.74 | 8.23 | 8.39 | 8.39 | qfq | 12,081,726 | 102,658,179 | 0.24% |
| 2024-10-09 | 9.16 | 9.16 | 8.37 | 8.37 | 8.37 | qfq | 19,105,502 | 168,578,253 | -13.44% |
| 2024-10-08 | 10.00 | 10.15 | 8.83 | 9.67 | 9.67 | qfq | 31,102,892 | 294,937,579 | 10.77% |
| 2024-09-30 | 8.00 | 8.78 | 7.84 | 8.73 | 8.73 | qfq | 23,704,964 | 196,990,769 | 13.08% |
| 2024-09-27 | 7.53 | 7.83 | 7.43 | 7.72 | 7.72 | qfq | 13,155,524 | 100,216,311 | 4.18% |
| 2024-09-26 | 7.20 | 7.41 | 7.18 | 7.41 | 7.41 | qfq | 8,755,202 | 64,024,883 | 2.49% |
| 2024-09-25 | 7.27 | 7.43 | 7.22 | 7.23 | 7.23 | qfq | 10,130,600 | 74,152,024 | -0.41% |
| 2024-09-24 | 7.17 | 7.28 | 7.07 | 7.26 | 7.26 | qfq | 9,235,807 | 66,445,641 | 1.26% |
| 2024-09-23 | 7.01 | 7.22 | 6.97 | 7.17 | 7.17 | qfq | 8,327,637 | 59,260,250 | 1.70% |
| 2024-09-20 | 6.90 | 7.20 | 6.84 | 7.05 | 7.05 | qfq | 8,553,807 | 60,040,399 | 1.59% |
| 2024-09-19 | 6.82 | 6.99 | 6.76 | 6.94 | 6.94 | qfq | 4,491,400 | 31,048,094 | 2.21% |
| 2024-09-18 | 6.90 | 6.99 | 6.65 | 6.79 | 6.79 | qfq | 5,031,400 | 34,194,195 | -0.73% |
| 2024-09-13 | 7.14 | 7.14 | 6.83 | 6.84 | 6.84 | qfq | 7,879,702 | 54,799,094 | -3.93% |
| 2024-09-12 | 6.91 | 7.42 | 6.91 | 7.12 | 7.12 | qfq | 11,488,702 | 82,050,418 | 2.89% |
| 2024-09-11 | 6.96 | 7.00 | 6.87 | 6.92 | 6.92 | qfq | 2,624,007 | 18,164,023 | -0.57% |
| 2024-09-10 | 6.86 | 6.98 | 6.77 | 6.96 | 6.96 | qfq | 2,916,200 | 20,080,684 | 1.61% |
| 2024-09-09 | 6.84 | 6.94 | 6.74 | 6.85 | 6.85 | qfq | 2,549,550 | 17,459,758 | -0.15% |
| 2024-09-06 | 7.09 | 7.10 | 6.75 | 6.86 | 6.86 | qfq | 4,484,957 | 31,121,138 | -3.38% |
| 2024-09-05 | 6.98 | 7.12 | 6.98 | 7.10 | 7.10 | qfq | 3,860,700 | 27,299,496 | 1.43% |
| 2024-09-04 | 7.03 | 7.06 | 6.95 | 7.00 | 7.00 | qfq | 3,100,100 | 21,747,946 | -0.85% |
| 2024-09-03 | 7.02 | 7.12 | 6.99 | 7.06 | 7.06 | qfq | 3,149,500 | 22,193,148 | 1.15% |
| 2024-09-02 | 7.10 | 7.15 | 6.97 | 6.98 | 6.98 | qfq | 3,987,900 | 28,115,173 | -1.55% |
| 2024-08-30 | 7.05 | 7.18 | 7.01 | 7.09 | 7.09 | qfq | 6,608,610 | 47,063,898 | 0.57% |
| 2024-08-29 | 6.93 | 7.08 | 6.87 | 7.05 | 7.05 | qfq | 6,441,210 | 45,164,029 | 2.32% |
| 2024-08-28 | 6.70 | 6.96 | 6.63 | 6.89 | 6.89 | qfq | 5,713,200 | 39,094,704 | 3.14% |
| 2024-08-27 | 6.85 | 6.89 | 6.66 | 6.68 | 6.68 | qfq | 4,303,600 | 29,098,375 | -2.77% |
| 2024-08-26 | 6.75 | 6.89 | 6.71 | 6.87 | 6.87 | qfq | 3,569,469 | 24,393,660 | 1.78% |
| 2024-08-23 | 6.73 | 6.82 | 6.61 | 6.75 | 6.75 | qfq | 4,848,510 | 32,589,925 | -0.30% |
| 2024-08-22 | 7.01 | 7.02 | 6.75 | 6.77 | 6.77 | qfq | 5,766,524 | 39,634,574 | -3.42% |
| 2024-08-21 | 6.90 | 7.12 | 6.88 | 7.01 | 7.01 | qfq | 6,125,024 | 42,811,328 | 1.01% |
| 2024-08-20 | 6.90 | 7.05 | 6.85 | 6.94 | 6.94 | qfq | 5,293,802 | 36,808,499 | 0.43% |
| 2024-08-19 | 6.98 | 7.06 | 6.89 | 6.91 | 6.91 | qfq | 3,333,500 | 23,199,773 | -1.00% |
| 2024-08-16 | 6.95 | 7.04 | 6.86 | 6.98 | 6.98 | qfq | 5,312,000 | 37,089,673 | 1.45% |
| 2024-08-15 | 6.77 | 6.90 | 6.68 | 6.88 | 6.88 | qfq | 4,672,200 | 31,888,742 | 1.62% |
| 2024-08-14 | 6.75 | 6.80 | 6.72 | 6.77 | 6.77 | qfq | 2,572,700 | 17,393,978 | 0.30% |
| 2024-08-13 | 6.62 | 6.76 | 6.57 | 6.75 | 6.75 | qfq | 2,840,300 | 19,026,635 | 1.81% |
| 2024-08-12 | 6.66 | 6.71 | 6.59 | 6.63 | 6.63 | qfq | 2,445,500 | 16,231,334 | -1.19% |
| 2024-08-09 | 6.75 | 6.82 | 6.68 | 6.71 | 6.71 | qfq | 2,643,690 | 17,876,498 | 0.00% |
| 2024-08-08 | 6.78 | 6.83 | 6.62 | 6.71 | 6.71 | qfq | 3,182,490 | 21,318,889 | -1.03% |
| 2024-08-07 | 6.74 | 6.85 | 6.70 | 6.78 | 6.78 | qfq | 3,346,400 | 22,711,032 | 0.59% |
| 2024-08-06 | 6.61 | 6.77 | 6.61 | 6.74 | 6.74 | qfq | 4,669,190 | 31,344,809 | 3.22% |
| 2024-08-05 | 6.71 | 6.78 | 6.52 | 6.53 | 6.53 | qfq | 5,127,700 | 34,085,827 | -3.12% |
| 2024-08-02 | 7.06 | 7.18 | 6.73 | 6.74 | 6.74 | qfq | 10,419,090 | 71,835,130 | -5.60% |
| 2024-08-01 | 6.92 | 7.14 | 6.89 | 7.14 | 7.14 | qfq | 8,461,902 | 59,372,400 | 3.63% |
| 2024-07-31 | 6.66 | 6.91 | 6.64 | 6.89 | 6.89 | qfq | 4,677,602 | 32,008,746 | 2.84% |
| 2024-07-30 | 6.65 | 6.74 | 6.59 | 6.70 | 6.70 | qfq | 2,940,200 | 19,647,170 | 0.75% |
| 2024-07-29 | 6.62 | 6.71 | 6.55 | 6.65 | 6.65 | qfq | 3,702,808 | 24,637,537 | 0.91% |
| 2024-07-26 | 6.41 | 6.63 | 6.39 | 6.59 | 6.59 | qfq | 4,101,790 | 26,849,580 | 3.45% |
| 2024-07-25 | 6.30 | 6.47 | 6.24 | 6.37 | 6.37 | qfq | 3,628,800 | 23,069,923 | 1.27% |
| 2024-07-24 | 6.34 | 6.42 | 6.22 | 6.29 | 6.29 | qfq | 2,886,750 | 18,250,253 | -1.26% |
| 2024-07-23 | 6.53 | 6.63 | 6.37 | 6.37 | 6.37 | qfq | 3,081,500 | 19,998,669 | -2.45% |
| 2024-07-22 | 6.45 | 6.67 | 6.42 | 6.53 | 6.53 | qfq | 4,083,800 | 26,678,655 | 2.35% |
| 2024-07-19 | 6.26 | 6.45 | 6.24 | 6.38 | 6.38 | qfq | 2,452,300 | 15,648,136 | 0.95% |
| 2024-07-18 | 6.35 | 6.38 | 6.10 | 6.32 | 6.32 | qfq | 3,503,700 | 21,831,426 | -0.63% |
| 2024-07-17 | 6.53 | 6.54 | 6.35 | 6.36 | 6.36 | qfq | 2,921,800 | 18,735,574 | -2.75% |
| 2024-07-16 | 6.54 | 6.60 | 6.43 | 6.54 | 6.54 | qfq | 2,557,100 | 16,631,699 | -0.30% |
| 2024-07-15 | 6.74 | 6.74 | 6.52 | 6.56 | 6.56 | qfq | 2,701,900 | 17,776,854 | -2.53% |
| 2024-07-12 | 6.76 | 6.84 | 6.66 | 6.73 | 6.73 | qfq | 2,689,100 | 18,132,367 | -0.88% |
| 2024-07-11 | 6.65 | 6.80 | 6.62 | 6.79 | 6.79 | qfq | 4,049,502 | 27,255,798 | 4.14% |
| 2024-07-10 | 6.62 | 6.68 | 6.51 | 6.52 | 6.52 | qfq | 2,666,254 | 17,553,782 | -1.66% |
| 2024-07-09 | 6.50 | 6.65 | 6.31 | 6.63 | 6.63 | qfq | 4,395,500 | 28,648,691 | 2.16% |
| 2024-07-08 | 6.77 | 6.80 | 6.45 | 6.49 | 6.49 | qfq | 4,569,200 | 29,914,930 | -4.28% |
| 2024-07-05 | 6.64 | 6.82 | 6.54 | 6.78 | 6.78 | qfq | 3,686,100 | 24,719,440 | 2.26% |
| 2024-07-04 | 6.82 | 6.99 | 6.61 | 6.63 | 6.63 | qfq | 3,809,600 | 25,801,196 | -3.07% |
| 2024-07-03 | 6.92 | 6.96 | 6.83 | 6.84 | 6.84 | qfq | 3,127,490 | 21,528,045 | -1.44% |
| 2024-07-02 | 6.88 | 6.99 | 6.85 | 6.94 | 6.94 | qfq | 3,498,454 | 24,262,459 | 0.58% |
| 2024-07-01 | 6.92 | 6.95 | 6.73 | 6.90 | 6.90 | qfq | 4,466,200 | 30,466,677 | 0.00% |
| 2024-06-28 | 6.74 | 7.01 | 6.74 | 6.90 | 6.90 | qfq | 4,502,500 | 31,163,268 | 1.92% |
| 2024-06-27 | 6.88 | 7.05 | 6.77 | 6.77 | 6.77 | qfq | 5,382,663 | 37,184,441 | -1.60% |
| 2024-06-26 | 6.63 | 6.89 | 6.51 | 6.88 | 6.88 | qfq | 5,202,969 | 34,960,701 | 4.08% |
| 2024-06-25 | 6.50 | 6.75 | 6.50 | 6.61 | 6.61 | qfq | 4,692,700 | 31,127,930 | 2.01% |
| 2024-06-24 | 6.80 | 6.80 | 6.45 | 6.48 | 6.48 | qfq | 4,811,500 | 31,538,385 | -4.99% |
| 2024-06-21 | 6.94 | 7.01 | 6.72 | 6.82 | 6.82 | qfq | 3,725,700 | 25,490,860 | -0.87% |
| 2024-06-20 | 7.12 | 7.18 | 6.86 | 6.88 | 6.88 | qfq | 4,956,337 | 34,673,788 | -3.64% |
| 2024-06-19 | 7.12 | 7.25 | 7.05 | 7.14 | 7.14 | qfq | 5,885,000 | 42,094,001 | -1.38% |
| 2024-06-18 | 7.02 | 7.26 | 7.00 | 7.24 | 7.04 | qfq | 5,159,900 | 37,001,269 | 3.13% |
| 2024-06-17 | 7.00 | 7.13 | 6.98 | 7.02 | 6.83 | qfq | 3,282,500 | 23,119,365 | -0.14% |
| 2024-06-14 | 7.04 | 7.12 | 6.86 | 7.03 | 6.84 | qfq | 3,192,200 | 22,445,437 | 0.00% |
| 2024-06-13 | 7.07 | 7.14 | 6.98 | 7.03 | 6.84 | qfq | 4,083,400 | 28,818,108 | 0.14% |
| 2024-06-12 | 6.89 | 7.07 | 6.87 | 7.02 | 6.83 | qfq | 4,183,700 | 29,336,395 | 1.89% |
| 2024-06-11 | 6.89 | 6.89 | 6.55 | 6.89 | 6.70 | qfq | 4,900,201 | 33,068,527 | 1.17% |
| 2024-06-07 | 6.72 | 6.89 | 6.65 | 6.81 | 6.62 | qfq | 5,632,000 | 38,292,964 | 3.65% |
| 2024-06-06 | 7.09 | 7.15 | 6.53 | 6.57 | 6.39 | qfq | 9,789,262 | 66,059,645 | -7.59% |
| 2024-06-05 | 7.19 | 7.32 | 6.92 | 7.11 | 6.91 | qfq | 7,662,500 | 54,750,021 | -2.47% |
| 2024-06-04 | 7.47 | 7.99 | 7.25 | 7.29 | 7.09 | qfq | 11,057,550 | 83,238,752 | -2.02% |
| 2024-06-03 | 7.73 | 7.74 | 7.34 | 7.44 | 7.23 | qfq | 5,536,150 | 41,691,178 | -3.38% |
| 2024-05-31 | 7.56 | 7.72 | 7.55 | 7.70 | 7.49 | qfq | 3,706,000 | 28,386,756 | 2.39% |
| 2024-05-30 | 7.44 | 7.59 | 7.35 | 7.52 | 7.31 | qfq | 3,335,700 | 25,050,917 | 0.94% |
| 2024-05-29 | 7.34 | 7.52 | 7.33 | 7.45 | 7.24 | qfq | 2,806,100 | 20,942,558 | 0.81% |
| 2024-05-28 | 7.47 | 7.54 | 7.36 | 7.39 | 7.19 | qfq | 2,528,209 | 18,801,551 | -1.73% |
| 2024-05-27 | 7.45 | 7.52 | 7.27 | 7.52 | 7.31 | qfq | 4,084,006 | 30,085,316 | 0.80% |
| 2024-05-24 | 7.50 | 7.62 | 7.42 | 7.46 | 7.25 | qfq | 3,013,600 | 22,669,029 | -0.67% |
| 2024-05-23 | 7.63 | 7.72 | 7.49 | 7.51 | 7.30 | qfq | 3,635,900 | 27,517,877 | -2.34% |
| 2024-05-22 | 7.60 | 7.72 | 7.58 | 7.69 | 7.48 | qfq | 3,406,100 | 26,107,050 | 1.18% |
| 2024-05-21 | 7.79 | 7.80 | 7.55 | 7.60 | 7.39 | qfq | 4,491,500 | 34,239,467 | -2.19% |
| 2024-05-20 | 7.80 | 7.86 | 7.71 | 7.77 | 7.56 | qfq | 4,072,800 | 31,688,552 | -0.38% |
| 2024-05-17 | 7.62 | 7.80 | 7.55 | 7.80 | 7.58 | qfq | 3,865,300 | 29,728,352 | 2.36% |
| 2024-05-16 | 7.53 | 7.69 | 7.53 | 7.62 | 7.41 | qfq | 3,780,300 | 28,831,045 | 1.74% |
| 2024-05-15 | 7.55 | 7.71 | 7.45 | 7.49 | 7.28 | qfq | 3,784,000 | 28,664,057 | -1.06% |
| 2024-05-14 | 7.51 | 7.72 | 7.46 | 7.57 | 7.36 | qfq | 3,300,100 | 25,022,874 | 1.20% |
| 2024-05-13 | 7.75 | 7.75 | 7.46 | 7.48 | 7.27 | qfq | 6,177,200 | 46,474,486 | -3.73% |
| 2024-05-10 | 7.96 | 7.96 | 7.72 | 7.77 | 7.56 | qfq | 3,908,800 | 30,463,007 | -1.77% |
| 2024-05-09 | 7.81 | 7.97 | 7.81 | 7.91 | 7.69 | qfq | 3,749,607 | 29,698,722 | 1.15% |
| 2024-05-08 | 8.02 | 8.02 | 7.81 | 7.82 | 7.60 | qfq | 4,224,107 | 33,318,518 | -2.49% |
| 2024-05-07 | 7.98 | 8.03 | 7.90 | 8.02 | 7.80 | qfq | 5,124,300 | 40,882,143 | 0.75% |
| 2024-05-06 | 7.95 | 8.04 | 7.92 | 7.96 | 7.74 | qfq | 5,338,500 | 42,537,067 | 1.53% |
| 2024-04-30 | 8.02 | 8.10 | 7.73 | 7.84 | 7.62 | qfq | 6,075,200 | 47,780,340 | -2.85% |
| 2024-04-29 | 7.85 | 8.07 | 7.75 | 8.07 | 7.85 | qfq | 8,794,500 | 70,110,126 | 1.13% |
| 2024-04-26 | 7.79 | 8.03 | 7.73 | 7.98 | 7.76 | qfq | 5,603,400 | 44,284,699 | 2.70% |
| 2024-04-25 | 7.78 | 7.83 | 7.70 | 7.77 | 7.56 | qfq | 4,340,000 | 33,721,041 | 0.39% |
| 2024-04-24 | 7.45 | 7.75 | 7.45 | 7.74 | 7.53 | qfq | 5,562,300 | 42,490,080 | 4.03% |
| 2024-04-23 | 7.26 | 7.49 | 7.22 | 7.44 | 7.23 | qfq | 5,717,500 | 42,242,075 | 2.90% |
| 2024-04-22 | 7.23 | 7.37 | 7.01 | 7.23 | 7.03 | qfq | 4,567,800 | 33,029,232 | -0.41% |
| 2024-04-19 | 7.33 | 7.46 | 7.23 | 7.26 | 7.06 | qfq | 4,940,300 | 36,080,603 | -1.89% |
| 2024-04-18 | 7.40 | 7.52 | 7.24 | 7.40 | 7.20 | qfq | 6,584,303 | 48,721,775 | -0.13% |
| 2024-04-17 | 7.02 | 7.42 | 6.90 | 7.41 | 7.21 | qfq | 9,311,460 | 67,672,525 | 9.29% |
| 2024-04-16 | 7.40 | 7.41 | 6.77 | 6.78 | 6.59 | qfq | 10,368,711 | 72,153,110 | -8.63% |
| 2024-04-15 | 7.83 | 8.05 | 7.28 | 7.42 | 7.22 | qfq | 11,097,164 | 83,971,745 | -6.90% |
| 2024-04-12 | 8.04 | 8.18 | 7.96 | 7.97 | 7.75 | qfq | 6,057,938 | 48,889,001 | -1.12% |
| 2024-04-11 | 7.98 | 8.25 | 7.95 | 8.06 | 7.84 | qfq | 8,349,900 | 67,757,699 | -0.74% |
| 2024-04-10 | 8.46 | 8.66 | 8.05 | 8.12 | 7.90 | qfq | 11,079,400 | 92,416,057 | -1.69% |
| 2024-04-09 | 8.13 | 8.30 | 8.13 | 8.26 | 8.03 | qfq | 4,278,400 | 35,204,590 | 2.23% |
| 2024-04-08 | 8.53 | 8.54 | 8.06 | 8.08 | 7.86 | qfq | 7,590,164 | 62,605,932 | -5.28% |
| 2024-04-03 | 8.78 | 8.79 | 8.42 | 8.53 | 8.29 | qfq | 6,778,400 | 57,910,176 | -2.85% |
| 2024-04-02 | 8.83 | 8.88 | 8.69 | 8.78 | 8.54 | qfq | 6,919,500 | 60,773,610 | -0.34% |
| 2024-04-01 | 8.66 | 8.88 | 8.58 | 8.81 | 8.57 | qfq | 7,163,364 | 62,664,486 | 2.68% |
| 2024-03-29 | 8.42 | 8.59 | 8.36 | 8.58 | 8.34 | qfq | 6,763,500 | 57,316,876 | 2.51% |
| 2024-03-28 | 8.12 | 8.46 | 8.11 | 8.37 | 8.14 | qfq | 6,923,600 | 57,722,881 | 3.08% |
| 2024-03-27 | 8.52 | 8.54 | 8.12 | 8.12 | 7.90 | qfq | 7,801,700 | 64,648,419 | -4.58% |
| 2024-03-26 | 8.59 | 8.72 | 8.31 | 8.51 | 8.27 | qfq | 8,361,200 | 71,092,541 | -0.82% |
| 2024-03-25 | 8.88 | 9.00 | 8.56 | 8.58 | 8.34 | qfq | 8,860,292 | 78,078,937 | -4.35% |
| 2024-03-22 | 9.17 | 9.18 | 8.86 | 8.97 | 8.72 | qfq | 10,777,600 | 96,906,678 | -2.18% |
| 2024-03-21 | 9.19 | 9.30 | 9.06 | 9.17 | 8.92 | qfq | 10,992,000 | 101,014,597 | -0.11% |
| 2024-03-20 | 9.16 | 9.20 | 9.07 | 9.18 | 8.93 | qfq | 8,768,200 | 80,169,757 | 0.44% |
| 2024-03-19 | 9.25 | 9.25 | 9.06 | 9.14 | 8.89 | qfq | 11,545,057 | 105,634,912 | -1.08% |
| 2024-03-18 | 9.08 | 9.24 | 8.99 | 9.24 | 8.98 | qfq | 14,401,402 | 131,346,711 | 2.33% |
| 2024-03-15 | 8.80 | 9.03 | 8.69 | 9.03 | 8.78 | qfq | 11,974,900 | 106,644,570 | 2.61% |
| 2024-03-14 | 8.93 | 9.08 | 8.65 | 8.80 | 8.56 | qfq | 12,342,000 | 109,270,235 | -2.44% |
| 2024-03-13 | 8.84 | 9.10 | 8.80 | 9.02 | 8.77 | qfq | 15,015,120 | 134,563,195 | 1.92% |
| 2024-03-12 | 8.76 | 8.88 | 8.65 | 8.85 | 8.61 | qfq | 10,476,706 | 92,267,101 | 0.91% |
| 2024-03-11 | 8.63 | 8.78 | 8.51 | 8.77 | 8.53 | qfq | 8,913,148 | 77,294,338 | 0.92% |
| 2024-03-08 | 8.66 | 8.72 | 8.50 | 8.69 | 8.45 | qfq | 9,534,400 | 82,191,153 | 0.81% |
| 2024-03-07 | 8.86 | 9.04 | 8.61 | 8.62 | 8.38 | qfq | 16,656,458 | 147,187,671 | -1.60% |
| 2024-03-06 | 8.38 | 8.83 | 8.30 | 8.76 | 8.52 | qfq | 16,718,878 | 145,018,207 | 4.04% |
| 2024-03-05 | 8.56 | 8.62 | 8.37 | 8.42 | 8.19 | qfq | 9,881,000 | 84,014,420 | -3.11% |
| 2024-03-04 | 8.86 | 8.90 | 8.38 | 8.69 | 8.45 | qfq | 14,348,688 | 123,653,114 | -1.25% |
| 2024-03-01 | 8.88 | 9.19 | 8.63 | 8.80 | 8.56 | qfq | 17,174,500 | 152,164,018 | 2.80% |
| 2024-02-29 | 8.00 | 8.56 | 7.91 | 8.56 | 8.32 | qfq | 13,856,712 | 115,395,379 | 5.94% |
| 2024-02-28 | 8.94 | 9.09 | 8.06 | 8.08 | 7.86 | qfq | 22,341,780 | 192,688,933 | -9.92% |
| 2024-02-27 | 8.62 | 8.98 | 8.57 | 8.97 | 8.72 | qfq | 16,493,109 | 145,131,611 | 2.16% |
| 2024-02-26 | 8.88 | 9.17 | 8.58 | 8.78 | 8.54 | qfq | 22,386,263 | 197,782,703 | 3.91% |
| 2024-02-23 | 8.20 | 8.53 | 8.10 | 8.45 | 8.22 | qfq | 12,641,771 | 105,137,948 | 3.17% |
| 2024-02-22 | 7.84 | 8.19 | 7.83 | 8.19 | 7.96 | qfq | 10,353,853 | 83,615,266 | 3.41% |
| 2024-02-21 | 7.79 | 8.20 | 7.78 | 7.92 | 7.70 | qfq | 10,991,500 | 88,442,744 | -0.13% |
| 2024-02-20 | 7.66 | 7.95 | 7.50 | 7.93 | 7.71 | qfq | 8,056,209 | 63,113,605 | 1.80% |
| 2024-02-19 | 7.68 | 7.90 | 7.53 | 7.79 | 7.57 | qfq | 11,045,197 | 85,571,963 | 3.45% |
| 2024-02-08 | 6.86 | 7.57 | 6.70 | 7.53 | 7.32 | qfq | 10,760,527 | 77,787,074 | 9.45% |
| 2024-02-07 | 7.05 | 7.42 | 6.79 | 6.88 | 6.69 | qfq | 9,630,191 | 68,628,242 | -3.23% |
| 2024-02-06 | 6.60 | 7.30 | 6.33 | 7.11 | 6.91 | qfq | 8,703,326 | 59,564,089 | 5.18% |
| 2024-02-05 | 7.31 | 7.37 | 6.65 | 6.76 | 6.57 | qfq | 10,364,950 | 71,882,514 | -8.28% |
| 2024-02-02 | 7.62 | 7.83 | 7.07 | 7.37 | 7.17 | qfq | 7,731,847 | 57,639,815 | -3.79% |
| 2024-02-01 | 7.57 | 7.82 | 7.41 | 7.66 | 7.45 | qfq | 6,576,571 | 50,312,471 | -0.65% |
| 2024-01-31 | 8.14 | 8.24 | 7.71 | 7.71 | 7.50 | qfq | 9,931,315 | 78,840,156 | -6.32% |
| 2024-01-30 | 8.45 | 8.67 | 8.20 | 8.23 | 8.00 | qfq | 8,526,671 | 71,767,108 | -4.52% |
| 2024-01-29 | 9.10 | 9.24 | 8.60 | 8.62 | 8.38 | qfq | 9,102,915 | 79,983,088 | -5.17% |
| 2024-01-26 | 9.14 | 9.32 | 9.06 | 9.09 | 8.84 | qfq | 9,133,600 | 83,865,040 | -1.41% |
| 2024-01-25 | 9.00 | 9.26 | 8.76 | 9.22 | 8.97 | qfq | 13,734,341 | 124,396,088 | 2.33% |
| 2024-01-24 | 9.03 | 9.13 | 8.33 | 9.01 | 8.76 | qfq | 17,417,620 | 151,972,025 | 0.22% |
| 2024-01-23 | 8.96 | 9.15 | 8.82 | 8.99 | 8.74 | qfq | 9,375,385 | 84,503,292 | -0.66% |
| 2024-01-22 | 9.67 | 9.70 | 8.92 | 9.05 | 8.80 | qfq | 14,057,208 | 131,139,578 | -6.89% |
| 2024-01-19 | 10.24 | 10.24 | 9.70 | 9.72 | 9.45 | qfq | 13,968,000 | 137,864,179 | -5.36% |
| 2024-01-18 | 10.15 | 10.42 | 9.92 | 10.27 | 9.99 | qfq | 15,372,291 | 155,615,054 | -1.25% |
| 2024-01-17 | 10.70 | 10.88 | 10.37 | 10.40 | 10.11 | qfq | 12,636,000 | 134,075,688 | -3.44% |
| 2024-01-16 | 10.95 | 10.96 | 10.44 | 10.77 | 10.47 | qfq | 15,890,991 | 169,007,452 | -1.37% |
| 2024-01-15 | 10.84 | 11.16 | 10.64 | 10.92 | 10.62 | qfq | 13,618,191 | 148,673,315 | -0.27% |
| 2024-01-12 | 11.44 | 11.45 | 10.91 | 10.95 | 10.65 | qfq | 22,026,785 | 245,457,588 | -5.11% |
| 2024-01-11 | 11.16 | 11.55 | 11.04 | 11.54 | 11.22 | qfq | 22,899,685 | 259,713,867 | 2.58% |
| 2024-01-10 | 11.67 | 11.80 | 11.13 | 11.25 | 10.94 | qfq | 25,494,385 | 289,805,424 | -1.66% |
| 2024-01-09 | 10.63 | 12.14 | 10.60 | 11.44 | 11.12 | qfq | 37,950,956 | 435,582,256 | 8.33% |
| 2024-01-08 | 10.85 | 10.89 | 10.55 | 10.56 | 10.27 | qfq | 11,135,300 | 118,966,387 | -3.56% |
| 2024-01-05 | 11.40 | 11.45 | 10.80 | 10.95 | 10.65 | qfq | 19,858,832 | 219,292,337 | -3.95% |
| 2024-01-04 | 11.68 | 11.68 | 11.30 | 11.40 | 11.09 | qfq | 21,492,546 | 245,790,604 | -3.55% |
| 2024-01-03 | 11.25 | 11.98 | 11.14 | 11.82 | 11.49 | qfq | 36,968,644 | 431,413,326 | 4.60% |
| 2024-01-02 | 11.44 | 11.56 | 11.27 | 11.30 | 10.99 | qfq | 16,608,000 | 188,743,750 | -1.74% |
| 2023-12-29 | 11.25 | 11.67 | 11.11 | 11.50 | 11.18 | qfq | 29,154,214 | 333,288,523 | 1.86% |
| 2023-12-28 | 10.32 | 11.49 | 10.29 | 11.29 | 10.98 | qfq | 31,974,258 | 355,287,603 | 8.77% |
| 2023-12-27 | 10.70 | 10.75 | 9.58 | 10.38 | 10.09 | qfq | 29,066,573 | 296,996,174 | -3.98% |
| 2023-12-26 | 11.26 | 11.31 | 10.74 | 10.81 | 10.51 | qfq | 27,939,600 | 306,920,672 | -5.42% |
| 2023-12-25 | 10.98 | 11.70 | 10.97 | 11.43 | 11.11 | qfq | 37,598,142 | 429,226,843 | 3.16% |
| 2023-12-22 | 10.78 | 11.10 | 10.70 | 11.08 | 10.77 | qfq | 27,931,281 | 305,828,596 | 2.88% |
| 2023-12-21 | 10.72 | 10.92 | 10.41 | 10.77 | 10.47 | qfq | 15,966,600 | 170,233,145 | -0.28% |
| 2023-12-20 | 10.91 | 11.06 | 10.76 | 10.80 | 10.50 | qfq | 19,787,344 | 215,563,345 | -1.73% |
| 2023-12-19 | 10.68 | 11.03 | 10.33 | 10.99 | 10.69 | qfq | 26,304,500 | 283,413,047 | 2.04% |
| 2023-12-18 | 10.57 | 10.92 | 10.43 | 10.77 | 10.47 | qfq | 18,297,882 | 196,261,412 | 1.70% |
| 2023-12-15 | 10.69 | 10.73 | 10.38 | 10.59 | 10.30 | qfq | 8,152,216 | 85,999,140 | -0.56% |
| 2023-12-14 | 10.75 | 10.90 | 10.62 | 10.65 | 10.36 | qfq | 11,610,700 | 124,742,339 | -0.75% |
| 2023-12-13 | 10.43 | 10.90 | 10.35 | 10.73 | 10.43 | qfq | 14,582,500 | 155,978,796 | 2.88% |
| 2023-12-12 | 10.40 | 10.46 | 10.34 | 10.43 | 10.14 | qfq | 5,120,500 | 53,248,849 | 0.10% |
| 2023-12-11 | 10.18 | 10.42 | 10.06 | 10.42 | 10.13 | qfq | 7,443,700 | 76,632,109 | 2.06% |
| 2023-12-08 | 10.40 | 10.60 | 10.19 | 10.21 | 9.93 | qfq | 7,175,200 | 74,382,862 | -1.83% |
| 2023-12-07 | 10.34 | 10.49 | 10.34 | 10.40 | 10.11 | qfq | 5,969,600 | 62,280,049 | 0.19% |
| 2023-12-06 | 10.46 | 10.56 | 10.33 | 10.38 | 10.09 | qfq | 6,517,800 | 68,078,949 | -0.38% |
| 2023-12-05 | 10.82 | 10.83 | 10.40 | 10.42 | 10.13 | qfq | 7,311,231 | 76,938,664 | -3.52% |
| 2023-12-04 | 10.70 | 10.94 | 10.66 | 10.80 | 10.50 | qfq | 10,770,352 | 116,626,659 | 0.93% |
| 2023-12-01 | 10.54 | 10.70 | 10.39 | 10.70 | 10.40 | qfq | 7,029,700 | 74,217,835 | 1.23% |
| 2023-11-30 | 10.72 | 10.86 | 10.40 | 10.57 | 10.28 | qfq | 7,682,700 | 81,500,391 | -1.31% |
| 2023-11-29 | 10.76 | 10.88 | 10.66 | 10.71 | 10.41 | qfq | 6,285,300 | 67,645,564 | -0.65% |
| 2023-11-28 | 10.59 | 10.84 | 10.48 | 10.78 | 10.48 | qfq | 8,866,860 | 95,083,759 | 1.32% |
| 2023-11-27 | 10.42 | 10.66 | 10.35 | 10.64 | 10.35 | qfq | 7,972,482 | 84,078,321 | 2.50% |
| 2023-11-24 | 10.61 | 10.65 | 10.33 | 10.38 | 10.09 | qfq | 5,468,900 | 57,006,199 | -2.26% |
| 2023-11-23 | 10.55 | 10.67 | 10.44 | 10.62 | 10.33 | qfq | 6,131,000 | 64,894,255 | 1.24% |
| 2023-11-22 | 10.78 | 10.80 | 10.48 | 10.49 | 10.20 | qfq | 10,891,000 | 115,387,327 | -2.24% |
| 2023-11-21 | 11.09 | 11.26 | 10.70 | 10.73 | 10.43 | qfq | 18,335,767 | 200,717,564 | -1.11% |
| 2023-11-20 | 10.65 | 10.88 | 10.61 | 10.85 | 10.55 | qfq | 7,867,900 | 84,768,824 | 1.78% |
| 2023-11-17 | 10.42 | 10.66 | 10.37 | 10.66 | 10.37 | qfq | 6,268,498 | 66,242,140 | 2.01% |
| 2023-11-16 | 10.59 | 10.62 | 10.42 | 10.45 | 10.16 | qfq | 6,469,700 | 67,995,877 | -1.32% |
| 2023-11-15 | 10.55 | 10.70 | 10.50 | 10.59 | 10.30 | qfq | 8,156,611 | 86,430,569 | 0.76% |
| 2023-11-14 | 10.39 | 10.53 | 10.32 | 10.51 | 10.22 | qfq | 6,653,380 | 69,616,497 | 1.15% |
| 2023-11-13 | 10.22 | 10.41 | 10.21 | 10.39 | 10.10 | qfq | 7,013,900 | 72,538,673 | 1.76% |
| 2023-11-10 | 10.15 | 10.28 | 10.08 | 10.21 | 9.93 | qfq | 4,959,800 | 50,626,096 | 0.39% |
| 2023-11-09 | 10.30 | 10.33 | 10.13 | 10.17 | 9.89 | qfq | 5,795,900 | 59,192,258 | -1.55% |
| 2023-11-08 | 10.37 | 10.44 | 10.24 | 10.33 | 10.04 | qfq | 8,692,600 | 89,684,935 | -0.39% |
| 2023-11-07 | 10.22 | 10.39 | 10.16 | 10.37 | 10.08 | qfq | 7,568,000 | 78,079,765 | 1.17% |
| 2023-11-06 | 10.12 | 10.30 | 10.06 | 10.25 | 9.97 | qfq | 9,348,600 | 95,314,469 | 1.49% |
| 2023-11-03 | 9.66 | 10.20 | 9.66 | 10.10 | 9.82 | qfq | 16,467,456 | 164,844,880 | 5.98% |
| 2023-11-02 | 9.72 | 9.74 | 9.52 | 9.53 | 9.27 | qfq | 5,367,050 | 51,522,179 | -1.55% |
| 2023-11-01 | 9.64 | 9.79 | 9.61 | 9.68 | 9.41 | qfq | 5,666,850 | 55,023,168 | 0.00% |
| 2023-10-31 | 9.79 | 9.87 | 9.60 | 9.68 | 9.41 | qfq | 6,973,500 | 67,744,422 | -0.92% |
| 2023-10-30 | 9.43 | 9.78 | 9.41 | 9.77 | 9.50 | qfq | 10,862,446 | 104,517,277 | 2.52% |
| 2023-10-27 | 9.66 | 9.68 | 9.18 | 9.53 | 9.27 | qfq | 17,477,800 | 164,030,243 | -3.44% |
| 2023-10-26 | 9.83 | 9.89 | 9.69 | 9.87 | 9.60 | qfq | 6,561,007 | 64,259,663 | -0.20% |
| 2023-10-25 | 9.68 | 10.00 | 9.68 | 9.89 | 9.62 | qfq | 7,409,900 | 73,154,492 | 2.38% |
| 2023-10-24 | 9.45 | 9.67 | 9.45 | 9.66 | 9.39 | qfq | 7,089,737 | 67,955,641 | 2.66% |
| 2023-10-23 | 9.90 | 9.94 | 9.32 | 9.41 | 9.15 | qfq | 10,100,111 | 96,509,654 | -5.14% |
| 2023-10-20 | 10.00 | 10.17 | 9.90 | 9.92 | 9.65 | qfq | 6,415,400 | 64,240,937 | -0.90% |
| 2023-10-19 | 10.06 | 10.29 | 9.99 | 10.01 | 9.73 | qfq | 6,896,425 | 69,856,037 | -0.79% |
| 2023-10-18 | 10.28 | 10.29 | 10.08 | 10.09 | 9.81 | qfq | 6,468,300 | 65,526,055 | -2.42% |
| 2023-10-17 | 10.39 | 10.42 | 10.17 | 10.34 | 10.05 | qfq | 6,983,800 | 71,729,019 | -0.67% |
| 2023-10-16 | 10.57 | 10.57 | 10.31 | 10.41 | 10.12 | qfq | 8,228,400 | 85,554,704 | -1.23% |
| 2023-10-13 | 10.70 | 10.72 | 10.51 | 10.54 | 10.25 | qfq | 10,235,400 | 108,455,466 | -1.40% |
| 2023-10-12 | 10.85 | 10.88 | 10.57 | 10.69 | 10.39 | qfq | 11,674,720 | 124,677,075 | -1.47% |
| 2023-10-11 | 10.87 | 10.95 | 10.62 | 10.85 | 10.55 | qfq | 14,655,943 | 158,008,736 | -0.09% |
| 2023-10-10 | 10.73 | 10.98 | 10.62 | 10.86 | 10.56 | qfq | 17,335,917 | 187,441,053 | 1.21% |
| 2023-10-09 | 10.63 | 10.83 | 10.61 | 10.73 | 10.43 | qfq | 13,962,300 | 149,770,749 | -1.11% |
| 2023-09-28 | 10.90 | 10.97 | 10.70 | 10.85 | 10.55 | qfq | 18,048,384 | 195,827,182 | 1.12% |
| 2023-09-27 | 10.90 | 10.92 | 10.69 | 10.73 | 10.43 | qfq | 21,632,107 | 232,932,678 | -2.37% |
| 2023-09-26 | 10.68 | 11.18 | 10.65 | 10.99 | 10.69 | qfq | 29,312,713 | 321,112,427 | 2.23% |
| 2023-09-25 | 10.71 | 10.97 | 10.62 | 10.75 | 10.45 | qfq | 31,696,735 | 341,639,295 | 2.28% |
| 2023-09-22 | 10.09 | 10.60 | 9.96 | 10.51 | 10.22 | qfq | 19,750,660 | 206,415,347 | 4.16% |
| 2023-09-21 | 10.06 | 10.21 | 9.96 | 10.09 | 9.81 | qfq | 9,949,000 | 100,475,035 | 0.80% |
| 2023-09-20 | 9.85 | 10.24 | 9.85 | 10.01 | 9.73 | qfq | 9,615,490 | 96,909,222 | 1.32% |
| 2023-09-19 | 10.05 | 10.11 | 9.85 | 9.88 | 9.61 | qfq | 6,239,580 | 62,075,154 | -1.89% |
| 2023-09-18 | 9.81 | 10.15 | 9.80 | 10.07 | 9.79 | qfq | 9,440,350 | 94,678,904 | 1.61% |
| 2023-09-15 | 10.09 | 10.24 | 9.77 | 9.91 | 9.64 | qfq | 10,051,200 | 99,359,850 | -1.49% |
| 2023-09-14 | 10.20 | 10.26 | 9.89 | 10.06 | 9.78 | qfq | 8,443,300 | 84,755,086 | -0.98% |
| 2023-09-13 | 10.40 | 10.41 | 10.03 | 10.16 | 9.88 | qfq | 10,820,894 | 110,046,929 | -2.68% |
| 2023-09-12 | 10.44 | 10.56 | 10.34 | 10.44 | 10.15 | qfq | 11,308,600 | 118,151,976 | 0.00% |
| 2023-09-11 | 10.61 | 10.71 | 10.42 | 10.44 | 10.15 | qfq | 17,143,123 | 180,044,689 | -2.25% |
| 2023-09-08 | 10.44 | 10.79 | 10.33 | 10.68 | 10.38 | qfq | 18,436,646 | 195,595,106 | 2.79% |
| 2023-09-07 | 10.48 | 10.52 | 10.32 | 10.39 | 10.10 | qfq | 6,401,600 | 66,578,381 | -1.05% |
| 2023-09-06 | 10.26 | 10.53 | 10.24 | 10.50 | 10.21 | qfq | 7,797,700 | 81,321,696 | 1.35% |
| 2023-09-05 | 10.31 | 10.43 | 10.25 | 10.36 | 10.07 | qfq | 5,707,900 | 59,059,293 | 0.29% |
| 2023-09-04 | 10.28 | 10.33 | 10.17 | 10.33 | 10.04 | qfq | 5,200,600 | 53,384,493 | 0.98% |
| 2023-09-01 | 10.30 | 10.31 | 10.15 | 10.23 | 9.95 | qfq | 5,847,900 | 59,655,982 | -0.29% |
| 2023-08-31 | 10.37 | 10.40 | 10.22 | 10.26 | 9.98 | qfq | 5,910,000 | 60,801,754 | -1.06% |
| 2023-08-30 | 10.20 | 10.50 | 10.14 | 10.37 | 10.08 | qfq | 10,456,469 | 108,535,574 | 1.67% |
| 2023-08-29 | 9.54 | 10.23 | 9.50 | 10.20 | 9.92 | qfq | 13,702,663 | 137,264,186 | 6.92% |
| 2023-08-28 | 10.00 | 10.05 | 9.48 | 9.54 | 9.28 | qfq | 6,527,844 | 63,511,595 | 0.95% |
| 2023-08-25 | 9.84 | 9.84 | 9.41 | 9.45 | 9.19 | qfq | 6,410,200 | 61,383,472 | -3.87% |
| 2023-08-24 | 9.96 | 10.02 | 9.70 | 9.83 | 9.56 | qfq | 5,946,789 | 58,554,603 | -1.31% |
| 2023-08-23 | 10.10 | 10.13 | 9.94 | 9.96 | 9.68 | qfq | 4,988,300 | 49,944,230 | -1.58% |
| 2023-08-22 | 9.92 | 10.13 | 9.90 | 10.12 | 9.84 | qfq | 7,805,089 | 78,377,811 | 2.53% |
| 2023-08-21 | 9.90 | 10.10 | 9.83 | 9.87 | 9.60 | qfq | 4,430,000 | 44,231,679 | -0.70% |
| 2023-08-18 | 9.91 | 10.13 | 9.91 | 9.94 | 9.67 | qfq | 7,602,600 | 76,414,369 | -0.20% |
| 2023-08-17 | 9.54 | 10.03 | 9.54 | 9.96 | 9.68 | qfq | 7,984,000 | 78,772,813 | 4.08% |
| 2023-08-16 | 9.62 | 9.73 | 9.55 | 9.57 | 9.31 | qfq | 3,199,200 | 30,812,870 | -1.03% |
| 2023-08-15 | 9.74 | 9.80 | 9.59 | 9.67 | 9.40 | qfq | 3,210,700 | 31,032,272 | -0.82% |
| 2023-08-14 | 9.68 | 9.76 | 9.51 | 9.75 | 9.48 | qfq | 4,338,438 | 41,845,987 | 0.21% |
| 2023-08-11 | 9.98 | 9.98 | 9.72 | 9.73 | 9.46 | qfq | 5,759,938 | 56,746,944 | -1.92% |
| 2023-08-10 | 9.86 | 10.04 | 9.86 | 9.92 | 9.65 | qfq | 4,224,190 | 41,977,285 | 0.40% |
| 2023-08-09 | 10.08 | 10.09 | 9.86 | 9.88 | 9.61 | qfq | 6,214,181 | 61,854,238 | -2.27% |
| 2023-08-08 | 10.21 | 10.33 | 9.96 | 10.11 | 9.83 | qfq | 10,354,219 | 104,704,090 | -2.22% |
| 2023-08-07 | 10.16 | 10.46 | 10.12 | 10.34 | 10.05 | qfq | 10,670,235 | 110,091,069 | 1.47% |
| 2023-08-04 | 10.07 | 10.28 | 9.96 | 10.19 | 9.91 | qfq | 7,973,277 | 81,079,476 | 1.49% |
| 2023-08-03 | 10.30 | 10.35 | 10.01 | 10.04 | 9.76 | qfq | 12,834,777 | 129,699,191 | -3.83% |
| 2023-08-02 | 10.00 | 10.89 | 9.92 | 10.44 | 10.15 | qfq | 17,558,256 | 182,458,268 | 4.09% |
| 2023-08-01 | 10.17 | 10.18 | 9.98 | 10.03 | 9.75 | qfq | 4,163,900 | 41,781,552 | -0.79% |
| 2023-07-31 | 10.05 | 10.15 | 9.97 | 10.11 | 9.83 | qfq | 5,110,500 | 51,473,216 | 0.70% |
| 2023-07-28 | 9.97 | 10.10 | 9.79 | 10.04 | 9.76 | qfq | 5,326,175 | 53,142,259 | 0.90% |
| 2023-07-27 | 10.12 | 10.22 | 9.94 | 9.95 | 9.68 | qfq | 4,577,000 | 46,119,271 | -1.58% |
| 2023-07-26 | 10.32 | 10.32 | 10.08 | 10.11 | 9.83 | qfq | 4,850,645 | 49,217,467 | -1.94% |
| 2023-07-25 | 10.17 | 10.34 | 10.12 | 10.31 | 10.03 | qfq | 4,585,400 | 47,030,901 | 2.38% |
| 2023-07-24 | 10.10 | 10.23 | 10.02 | 10.07 | 9.79 | qfq | 3,628,635 | 36,758,458 | -0.49% |
| 2023-07-21 | 10.36 | 10.42 | 10.12 | 10.12 | 9.84 | qfq | 7,582,251 | 77,567,396 | -3.16% |
| 2023-07-20 | 10.53 | 10.72 | 10.36 | 10.45 | 10.16 | qfq | 8,747,773 | 92,024,032 | -1.04% |
| 2023-07-19 | 10.69 | 10.75 | 10.42 | 10.56 | 10.27 | qfq | 8,392,443 | 88,546,714 | -1.95% |
| 2023-07-18 | 10.55 | 10.88 | 10.46 | 10.77 | 10.47 | qfq | 12,578,070 | 134,824,931 | 2.38% |