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
赛升药业300485.SZ
最近收盘价9.432026-07-17
最近交易日2026-07-17
成交量（股）22,928,200
成交额（元）224,961,384
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.022 | — | — | — | 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 | 10.33 | 10.33 | 9.31 | 9.43 | 9.43 | qfq | 22,928,200 | 224,961,384 | -9.76% |
| 2026-07-16 | 9.91 | 10.51 | 9.81 | 10.45 | 10.45 | qfq | 25,196,950 | 257,444,322 | 3.47% |
| 2026-07-15 | 9.65 | 10.40 | 9.58 | 10.10 | 10.10 | qfq | 25,979,844 | 263,295,376 | 3.06% |
| 2026-07-14 | 9.67 | 9.80 | 9.33 | 9.80 | 9.80 | qfq | 13,363,100 | 128,315,827 | 1.34% |
| 2026-07-13 | 9.73 | 10.06 | 9.53 | 9.67 | 9.67 | qfq | 17,073,500 | 167,751,735 | -0.62% |
| 2026-07-10 | 9.49 | 9.89 | 9.27 | 9.73 | 9.73 | qfq | 17,279,336 | 167,584,409 | 2.42% |
| 2026-07-09 | 9.60 | 10.03 | 9.36 | 9.50 | 9.50 | qfq | 20,323,383 | 195,563,965 | -3.46% |
| 2026-07-08 | 9.38 | 10.66 | 9.31 | 9.84 | 9.84 | qfq | 25,768,677 | 257,370,877 | 6.15% |
| 2026-07-07 | 9.80 | 9.84 | 9.26 | 9.27 | 9.27 | qfq | 16,200,900 | 152,502,871 | -6.93% |
| 2026-07-06 | 9.83 | 10.38 | 9.67 | 9.96 | 9.96 | qfq | 21,064,600 | 211,831,384 | 0.00% |
| 2026-07-03 | 9.75 | 10.10 | 9.52 | 9.96 | 9.96 | qfq | 16,402,805 | 160,707,839 | 2.36% |
| 2026-07-02 | 9.69 | 10.20 | 9.62 | 9.73 | 9.73 | qfq | 18,418,200 | 182,051,303 | -1.32% |
| 2026-07-01 | 9.50 | 9.97 | 9.24 | 9.86 | 9.86 | qfq | 22,495,400 | 217,493,067 | 3.68% |
| 2026-06-30 | 9.57 | 9.67 | 9.26 | 9.51 | 9.51 | qfq | 19,801,091 | 186,296,152 | -1.65% |
| 2026-06-29 | 8.53 | 9.75 | 8.30 | 9.67 | 9.67 | qfq | 27,527,038 | 256,256,663 | 13.63% |
| 2026-06-26 | 9.00 | 9.18 | 8.50 | 8.51 | 8.51 | qfq | 9,948,600 | 86,703,360 | -6.07% |
| 2026-06-25 | 9.21 | 9.28 | 8.79 | 9.06 | 9.06 | qfq | 15,724,791 | 141,423,398 | -1.52% |
| 2026-06-24 | 9.56 | 9.84 | 9.16 | 9.20 | 9.20 | qfq | 25,252,764 | 238,622,332 | -5.15% |
| 2026-06-23 | 8.18 | 9.80 | 8.16 | 9.70 | 9.70 | qfq | 29,992,265 | 277,922,569 | 18.44% |
| 2026-06-22 | 8.10 | 8.19 | 7.77 | 8.19 | 8.19 | qfq | 6,670,700 | 53,038,151 | 0.49% |
| 2026-06-18 | 8.12 | 8.31 | 8.03 | 8.15 | 8.15 | qfq | 4,453,200 | 36,483,522 | 0.00% |
| 2026-06-17 | 8.29 | 8.29 | 8.10 | 8.15 | 8.15 | qfq | 4,088,400 | 33,343,089 | -1.69% |
| 2026-06-16 | 8.35 | 8.35 | 8.15 | 8.29 | 8.29 | qfq | 4,368,600 | 35,984,442 | -0.72% |
| 2026-06-15 | 8.48 | 8.61 | 8.27 | 8.35 | 8.35 | qfq | 5,193,900 | 43,545,016 | -1.53% |
| 2026-06-12 | 8.38 | 8.51 | 8.23 | 8.48 | 8.48 | qfq | 3,637,900 | 30,604,109 | 1.19% |
| 2026-06-11 | 8.52 | 8.56 | 8.27 | 8.38 | 8.38 | qfq | 3,967,300 | 33,188,834 | -1.64% |
| 2026-06-10 | 8.58 | 8.67 | 8.40 | 8.52 | 8.52 | qfq | 4,978,500 | 42,316,301 | -1.73% |
| 2026-06-09 | 8.74 | 8.86 | 8.51 | 8.67 | 8.67 | qfq | 4,076,200 | 35,392,498 | -0.12% |
| 2026-06-08 | 8.62 | 8.99 | 8.54 | 8.68 | 8.68 | qfq | 5,683,300 | 49,641,484 | -2.80% |
| 2026-06-05 | 8.88 | 9.11 | 8.82 | 8.93 | 8.93 | qfq | 6,754,800 | 60,569,274 | 1.02% |
| 2026-06-04 | 8.74 | 9.05 | 8.70 | 8.84 | 8.84 | qfq | 5,633,600 | 50,095,634 | 1.61% |
| 2026-06-03 | 8.85 | 8.88 | 8.64 | 8.70 | 8.70 | qfq | 4,652,100 | 40,584,383 | -1.81% |
| 2026-06-02 | 9.03 | 9.03 | 8.77 | 8.86 | 8.86 | qfq | 4,041,500 | 35,794,702 | -2.21% |
| 2026-06-01 | 8.90 | 9.11 | 8.71 | 9.06 | 9.06 | qfq | 5,310,600 | 47,681,876 | 1.80% |
| 2026-05-29 | 8.73 | 9.05 | 8.69 | 8.90 | 8.90 | qfq | 6,535,400 | 57,926,871 | 1.95% |
| 2026-05-28 | 8.77 | 8.84 | 8.56 | 8.73 | 8.73 | qfq | 4,685,516 | 40,844,221 | 0.69% |
| 2026-05-27 | 8.75 | 8.80 | 8.45 | 8.67 | 8.67 | qfq | 6,231,962 | 53,710,641 | 0.23% |
| 2026-05-26 | 8.90 | 8.92 | 8.55 | 8.65 | 8.62 | qfq | 7,096,600 | 61,351,169 | -2.70% |
| 2026-05-25 | 9.14 | 9.15 | 8.81 | 8.89 | 8.86 | qfq | 6,903,668 | 61,642,500 | -2.41% |
| 2026-05-22 | 9.16 | 9.23 | 9.02 | 9.11 | 9.08 | qfq | 5,764,400 | 52,492,257 | -0.11% |
| 2026-05-21 | 9.65 | 9.67 | 9.08 | 9.12 | 9.09 | qfq | 9,562,100 | 89,697,701 | -5.49% |
| 2026-05-20 | 10.03 | 10.03 | 9.60 | 9.65 | 9.62 | qfq | 7,897,600 | 76,742,468 | -3.88% |
| 2026-05-19 | 10.00 | 10.13 | 9.95 | 10.04 | 10.01 | qfq | 3,461,700 | 34,700,910 | 0.40% |
| 2026-05-18 | 10.16 | 10.20 | 9.93 | 10.00 | 9.97 | qfq | 4,291,800 | 42,914,196 | -1.57% |
| 2026-05-15 | 10.34 | 10.40 | 10.10 | 10.16 | 10.12 | qfq | 5,023,700 | 51,376,894 | -1.74% |
| 2026-05-14 | 10.53 | 10.58 | 10.34 | 10.34 | 10.30 | qfq | 4,778,600 | 49,885,141 | -1.62% |
| 2026-05-13 | 10.61 | 10.65 | 10.46 | 10.51 | 10.47 | qfq | 4,349,300 | 45,764,394 | -0.47% |
| 2026-05-12 | 10.89 | 11.00 | 10.55 | 10.56 | 10.52 | qfq | 8,067,000 | 86,093,694 | -3.30% |
| 2026-05-11 | 10.72 | 10.93 | 10.61 | 10.92 | 10.88 | qfq | 9,098,099 | 97,954,936 | 1.87% |
| 2026-05-08 | 10.82 | 10.83 | 10.68 | 10.72 | 10.68 | qfq | 5,032,700 | 54,036,273 | -0.56% |
| 2026-05-07 | 10.93 | 11.00 | 10.70 | 10.78 | 10.74 | qfq | 7,041,400 | 76,180,304 | -1.28% |
| 2026-05-06 | 10.92 | 11.11 | 10.83 | 10.92 | 10.88 | qfq | 6,765,500 | 74,142,131 | 0.09% |
| 2026-04-30 | 10.95 | 11.13 | 10.85 | 10.91 | 10.87 | qfq | 6,514,000 | 71,358,155 | -0.82% |
| 2026-04-29 | 11.23 | 11.36 | 10.81 | 11.00 | 10.96 | qfq | 13,149,293 | 144,689,266 | -4.10% |
| 2026-04-28 | 11.46 | 12.14 | 11.43 | 11.47 | 11.43 | qfq | 12,394,204 | 145,199,503 | -0.43% |
| 2026-04-27 | 11.34 | 11.55 | 11.30 | 11.52 | 11.48 | qfq | 6,555,493 | 74,883,495 | 1.32% |
| 2026-04-24 | 11.56 | 11.56 | 11.22 | 11.37 | 11.33 | qfq | 6,331,100 | 72,046,348 | -1.22% |
| 2026-04-23 | 11.77 | 11.77 | 11.45 | 11.51 | 11.47 | qfq | 8,046,900 | 93,056,986 | -2.37% |
| 2026-04-22 | 11.63 | 11.85 | 11.55 | 11.79 | 11.75 | qfq | 7,935,200 | 92,953,086 | 0.51% |
| 2026-04-21 | 12.00 | 12.04 | 11.65 | 11.73 | 11.69 | qfq | 9,926,300 | 116,767,364 | -2.33% |
| 2026-04-20 | 11.92 | 12.28 | 11.89 | 12.01 | 11.97 | qfq | 12,884,800 | 155,608,092 | 0.67% |
| 2026-04-17 | 12.00 | 12.35 | 11.78 | 11.93 | 11.89 | qfq | 14,749,305 | 176,022,084 | -1.32% |
| 2026-04-16 | 11.59 | 12.25 | 11.48 | 12.09 | 12.05 | qfq | 32,801,107 | 390,921,190 | 3.33% |
| 2026-04-15 | 11.29 | 11.81 | 11.07 | 11.70 | 11.66 | qfq | 30,404,814 | 349,401,577 | 5.60% |
| 2026-04-14 | 11.28 | 11.28 | 10.81 | 11.08 | 11.04 | qfq | 15,376,493 | 168,829,947 | -0.72% |
| 2026-04-13 | 11.37 | 11.48 | 11.08 | 11.16 | 11.12 | qfq | 16,490,205 | 184,377,083 | -2.53% |
| 2026-04-10 | 11.71 | 11.92 | 11.38 | 11.45 | 11.41 | qfq | 28,813,536 | 332,667,114 | -3.54% |
| 2026-04-09 | 11.42 | 12.90 | 11.37 | 11.87 | 11.83 | qfq | 43,707,626 | 528,036,170 | 4.03% |
| 2026-04-08 | 11.70 | 11.80 | 11.36 | 11.41 | 11.37 | qfq | 20,623,186 | 237,064,162 | -2.48% |
| 2026-04-07 | 11.36 | 11.71 | 10.85 | 11.70 | 11.66 | qfq | 21,595,274 | 245,303,495 | 3.72% |
| 2026-04-03 | 11.72 | 11.96 | 11.28 | 11.28 | 11.24 | qfq | 21,497,636 | 248,294,653 | -3.75% |
| 2026-04-02 | 11.30 | 12.15 | 11.19 | 11.72 | 11.68 | qfq | 31,830,798 | 375,058,024 | 3.17% |
| 2026-04-01 | 10.95 | 11.45 | 10.82 | 11.36 | 11.32 | qfq | 15,435,900 | 173,730,669 | 5.09% |
| 2026-03-31 | 10.90 | 11.13 | 10.81 | 10.81 | 10.77 | qfq | 7,627,900 | 83,778,235 | -1.28% |
| 2026-03-30 | 10.78 | 11.04 | 10.73 | 10.95 | 10.91 | qfq | 6,767,200 | 73,910,648 | 1.39% |
| 2026-03-27 | 10.20 | 10.84 | 10.17 | 10.80 | 10.76 | qfq | 8,514,100 | 90,080,476 | 5.16% |
| 2026-03-26 | 10.44 | 10.68 | 10.22 | 10.27 | 10.23 | qfq | 4,996,700 | 52,127,174 | -1.25% |
| 2026-03-25 | 10.45 | 10.50 | 10.32 | 10.40 | 10.36 | qfq | 3,829,800 | 39,899,915 | -0.19% |
| 2026-03-24 | 9.97 | 10.44 | 9.97 | 10.42 | 10.38 | qfq | 8,406,900 | 85,977,530 | 6.44% |
| 2026-03-23 | 10.40 | 10.48 | 9.72 | 9.79 | 9.76 | qfq | 9,260,600 | 93,296,991 | -7.47% |
| 2026-03-20 | 10.88 | 11.00 | 10.58 | 10.58 | 10.54 | qfq | 5,348,569 | 57,506,257 | -2.76% |
| 2026-03-19 | 11.11 | 11.18 | 10.85 | 10.88 | 10.84 | qfq | 4,142,800 | 45,538,013 | -2.16% |
| 2026-03-18 | 10.88 | 11.12 | 10.87 | 11.12 | 11.08 | qfq | 4,552,400 | 50,114,524 | 1.92% |
| 2026-03-17 | 10.98 | 11.18 | 10.89 | 10.91 | 10.87 | qfq | 3,844,800 | 42,420,139 | -0.64% |
| 2026-03-16 | 10.89 | 11.07 | 10.85 | 10.98 | 10.94 | qfq | 3,904,300 | 42,884,828 | 0.73% |
| 2026-03-13 | 10.85 | 11.09 | 10.80 | 10.90 | 10.86 | qfq | 4,309,800 | 47,179,219 | 0.18% |
| 2026-03-12 | 11.11 | 11.12 | 10.85 | 10.88 | 10.84 | qfq | 3,890,500 | 42,571,768 | -1.54% |
| 2026-03-11 | 11.30 | 11.35 | 10.96 | 11.05 | 11.01 | qfq | 4,990,500 | 55,026,441 | -1.52% |
| 2026-03-10 | 10.87 | 11.23 | 10.86 | 11.22 | 11.18 | qfq | 6,967,000 | 77,427,105 | 3.79% |
| 2026-03-09 | 10.70 | 10.89 | 10.66 | 10.81 | 10.77 | qfq | 4,938,000 | 53,281,256 | -0.37% |
| 2026-03-06 | 10.47 | 10.87 | 10.42 | 10.85 | 10.81 | qfq | 6,489,400 | 69,873,724 | 3.53% |
| 2026-03-05 | 10.42 | 10.55 | 10.36 | 10.48 | 10.44 | qfq | 4,189,300 | 43,828,858 | 1.65% |
| 2026-03-04 | 10.50 | 10.50 | 10.21 | 10.31 | 10.27 | qfq | 5,227,800 | 54,009,975 | -1.15% |
| 2026-03-03 | 10.79 | 10.90 | 10.41 | 10.43 | 10.39 | qfq | 7,005,262 | 74,499,471 | -3.43% |
| 2026-03-02 | 11.27 | 11.29 | 10.79 | 10.80 | 10.76 | qfq | 9,769,500 | 107,079,788 | -4.93% |
| 2026-02-27 | 11.39 | 11.41 | 11.30 | 11.36 | 11.32 | qfq | 3,770,000 | 42,753,861 | -0.18% |
| 2026-02-26 | 11.43 | 11.64 | 11.37 | 11.38 | 11.34 | qfq | 4,823,700 | 55,218,179 | -0.96% |
| 2026-02-25 | 11.29 | 11.49 | 11.29 | 11.49 | 11.45 | qfq | 5,068,300 | 57,956,123 | 1.50% |
| 2026-02-24 | 11.40 | 11.45 | 11.19 | 11.32 | 11.28 | qfq | 4,127,999 | 46,550,096 | 0.53% |
| 2026-02-13 | 11.30 | 11.39 | 11.23 | 11.26 | 11.22 | qfq | 3,576,500 | 40,477,444 | -0.44% |
| 2026-02-12 | 11.50 | 11.56 | 11.30 | 11.31 | 11.27 | qfq | 5,925,400 | 67,269,608 | -1.91% |
| 2026-02-11 | 11.65 | 11.66 | 11.50 | 11.53 | 11.49 | qfq | 6,141,100 | 71,090,326 | -1.20% |
| 2026-02-10 | 11.48 | 11.81 | 11.42 | 11.67 | 11.63 | qfq | 9,972,128 | 116,057,630 | 1.66% |
| 2026-02-09 | 11.36 | 11.48 | 11.26 | 11.48 | 11.44 | qfq | 9,902,060 | 112,642,605 | 1.15% |
| 2026-02-06 | 11.18 | 11.77 | 11.14 | 11.35 | 11.31 | qfq | 15,241,143 | 174,861,983 | 3.37% |
| 2026-02-05 | 11.07 | 11.11 | 10.96 | 10.98 | 10.94 | qfq | 3,846,800 | 42,436,476 | -0.81% |
| 2026-02-04 | 11.01 | 11.08 | 10.91 | 11.07 | 11.03 | qfq | 4,493,900 | 49,478,255 | 0.27% |
| 2026-02-03 | 10.90 | 11.04 | 10.85 | 11.04 | 11.00 | qfq | 3,840,656 | 42,031,956 | 1.94% |
| 2026-02-02 | 10.99 | 11.15 | 10.83 | 10.83 | 10.79 | qfq | 5,142,800 | 56,606,471 | -1.99% |
| 2026-01-30 | 11.15 | 11.38 | 10.98 | 11.05 | 11.01 | qfq | 6,820,564 | 75,880,314 | -0.90% |
| 2026-01-29 | 11.38 | 11.39 | 11.08 | 11.15 | 11.11 | qfq | 9,549,600 | 107,150,227 | -2.53% |
| 2026-01-28 | 11.80 | 11.81 | 11.42 | 11.44 | 11.40 | qfq | 9,873,400 | 114,110,218 | -3.21% |
| 2026-01-27 | 12.06 | 12.06 | 11.40 | 11.82 | 11.78 | qfq | 16,908,900 | 197,321,402 | -2.23% |
| 2026-01-26 | 11.65 | 12.18 | 11.52 | 12.09 | 12.05 | qfq | 23,285,746 | 277,968,783 | 4.31% |
| 2026-01-23 | 11.42 | 11.61 | 11.40 | 11.59 | 11.55 | qfq | 8,455,249 | 97,537,457 | 2.20% |
| 2026-01-22 | 11.42 | 11.42 | 11.31 | 11.34 | 11.30 | qfq | 4,504,067 | 51,109,676 | -0.53% |
| 2026-01-21 | 11.32 | 11.44 | 11.24 | 11.40 | 11.36 | qfq | 5,720,600 | 65,007,371 | 0.26% |
| 2026-01-20 | 11.37 | 11.49 | 11.27 | 11.37 | 11.33 | qfq | 6,964,100 | 79,134,633 | -0.09% |
| 2026-01-19 | 11.29 | 11.38 | 11.20 | 11.38 | 11.34 | qfq | 6,183,260 | 69,870,689 | 0.80% |
| 2026-01-16 | 11.50 | 11.57 | 11.20 | 11.29 | 11.25 | qfq | 9,458,500 | 107,011,191 | -1.83% |
| 2026-01-15 | 11.76 | 11.79 | 11.42 | 11.50 | 11.46 | qfq | 12,600,850 | 145,660,253 | -3.04% |
| 2026-01-14 | 12.00 | 12.10 | 11.66 | 11.86 | 11.82 | qfq | 25,872,467 | 308,784,285 | -2.47% |
| 2026-01-13 | 11.42 | 12.60 | 11.42 | 12.16 | 12.12 | qfq | 33,723,317 | 410,059,073 | 6.39% |
| 2026-01-12 | 11.50 | 11.53 | 11.31 | 11.43 | 11.39 | qfq | 9,223,600 | 105,140,521 | 0.00% |
| 2026-01-09 | 11.31 | 11.45 | 11.18 | 11.43 | 11.39 | qfq | 9,978,500 | 112,893,126 | 1.60% |
| 2026-01-08 | 11.17 | 11.37 | 11.12 | 11.25 | 11.21 | qfq | 7,651,700 | 86,343,023 | 1.26% |
| 2026-01-07 | 11.16 | 11.26 | 11.08 | 11.11 | 11.07 | qfq | 6,037,960 | 67,349,665 | -0.36% |
| 2026-01-06 | 11.20 | 11.23 | 11.06 | 11.15 | 11.11 | qfq | 7,155,660 | 79,643,702 | -0.18% |
| 2026-01-05 | 10.58 | 11.18 | 10.58 | 11.17 | 11.13 | qfq | 11,738,061 | 129,051,477 | 5.58% |
| 2025-12-31 | 10.69 | 10.69 | 10.51 | 10.58 | 10.54 | qfq | 3,174,300 | 33,555,866 | -0.28% |
| 2025-12-30 | 10.69 | 10.72 | 10.58 | 10.61 | 10.57 | qfq | 3,933,800 | 41,883,189 | -0.84% |
| 2025-12-29 | 10.72 | 10.79 | 10.65 | 10.70 | 10.66 | qfq | 3,431,239 | 36,717,328 | -0.28% |
| 2025-12-26 | 10.86 | 10.86 | 10.70 | 10.73 | 10.69 | qfq | 3,692,500 | 39,774,071 | -1.20% |
| 2025-12-25 | 10.79 | 10.89 | 10.69 | 10.86 | 10.82 | qfq | 4,379,751 | 47,274,662 | 1.12% |
| 2025-12-24 | 10.67 | 10.75 | 10.62 | 10.74 | 10.70 | qfq | 3,240,249 | 34,712,152 | 0.66% |
| 2025-12-23 | 10.81 | 10.84 | 10.65 | 10.67 | 10.63 | qfq | 3,373,450 | 36,109,831 | -1.20% |
| 2025-12-22 | 10.81 | 10.90 | 10.77 | 10.80 | 10.76 | qfq | 3,565,450 | 38,602,278 | -0.18% |
| 2025-12-19 | 10.74 | 10.86 | 10.68 | 10.82 | 10.78 | qfq | 3,699,400 | 39,938,736 | 1.22% |
| 2025-12-18 | 10.59 | 10.85 | 10.55 | 10.69 | 10.65 | qfq | 4,364,327 | 46,885,894 | 0.47% |
| 2025-12-17 | 10.61 | 10.65 | 10.39 | 10.64 | 10.60 | qfq | 5,238,000 | 55,158,291 | 0.00% |
| 2025-12-16 | 10.79 | 10.82 | 10.55 | 10.64 | 10.60 | qfq | 5,848,500 | 62,237,468 | -1.21% |
| 2025-12-15 | 10.84 | 10.93 | 10.71 | 10.77 | 10.73 | qfq | 3,869,300 | 41,798,327 | -0.74% |
| 2025-12-12 | 10.91 | 11.01 | 10.82 | 10.85 | 10.81 | qfq | 4,217,545 | 46,033,710 | -0.55% |
| 2025-12-11 | 11.15 | 11.17 | 10.89 | 10.91 | 10.87 | qfq | 6,201,300 | 68,161,884 | -1.89% |
| 2025-12-10 | 11.20 | 11.25 | 11.05 | 11.12 | 11.08 | qfq | 5,516,400 | 61,502,415 | -1.07% |
| 2025-12-09 | 11.44 | 11.53 | 11.22 | 11.24 | 11.20 | qfq | 6,221,200 | 70,580,946 | -1.75% |
| 2025-12-08 | 11.52 | 11.62 | 11.40 | 11.44 | 11.40 | qfq | 6,876,900 | 79,004,573 | -0.69% |
| 2025-12-05 | 11.51 | 11.55 | 11.14 | 11.52 | 11.48 | qfq | 7,571,156 | 85,886,395 | 0.61% |
| 2025-12-04 | 11.50 | 11.56 | 11.28 | 11.45 | 11.41 | qfq | 5,417,200 | 61,864,690 | -0.17% |
| 2025-12-03 | 11.56 | 11.64 | 11.41 | 11.47 | 11.43 | qfq | 6,870,400 | 78,979,338 | -0.43% |
| 2025-12-02 | 11.83 | 11.83 | 11.48 | 11.52 | 11.48 | qfq | 6,872,136 | 79,446,528 | -2.21% |
| 2025-12-01 | 11.77 | 11.93 | 11.69 | 11.78 | 11.74 | qfq | 6,967,536 | 82,268,683 | 0.00% |
| 2025-11-28 | 11.91 | 11.93 | 11.65 | 11.78 | 11.74 | qfq | 8,855,000 | 103,973,761 | -1.42% |
| 2025-11-27 | 12.19 | 12.19 | 11.77 | 11.95 | 11.91 | qfq | 11,154,900 | 133,025,743 | -0.91% |
| 2025-11-26 | 11.96 | 12.90 | 11.91 | 12.06 | 12.02 | qfq | 19,969,700 | 246,958,646 | 0.92% |
| 2025-11-25 | 11.37 | 12.31 | 11.37 | 11.95 | 11.91 | qfq | 16,795,200 | 200,394,252 | 5.19% |
| 2025-11-24 | 11.42 | 11.59 | 11.17 | 11.36 | 11.32 | qfq | 8,716,691 | 98,919,802 | -0.09% |
| 2025-11-21 | 12.05 | 12.23 | 11.32 | 11.37 | 11.33 | qfq | 15,633,400 | 181,595,578 | -6.73% |
| 2025-11-20 | 12.40 | 12.50 | 12.00 | 12.19 | 12.15 | qfq | 12,760,491 | 156,041,353 | -1.85% |
| 2025-11-19 | 12.95 | 12.95 | 12.30 | 12.42 | 12.38 | qfq | 16,894,500 | 211,692,423 | -3.42% |
| 2025-11-18 | 13.07 | 13.76 | 12.80 | 12.86 | 12.82 | qfq | 21,659,100 | 284,483,547 | -2.94% |
| 2025-11-17 | 13.41 | 13.55 | 12.91 | 13.25 | 13.20 | qfq | 28,800,491 | 380,134,140 | -0.75% |
| 2025-11-14 | 12.69 | 13.80 | 12.66 | 13.35 | 13.30 | qfq | 38,271,200 | 512,858,945 | 4.54% |
| 2025-11-13 | 12.81 | 12.85 | 12.53 | 12.77 | 12.73 | qfq | 22,559,201 | 286,790,856 | -0.85% |
| 2025-11-12 | 12.34 | 12.90 | 12.24 | 12.88 | 12.84 | qfq | 32,089,533 | 405,682,871 | 4.63% |
| 2025-11-11 | 12.25 | 12.38 | 12.02 | 12.31 | 12.27 | qfq | 9,739,651 | 119,304,638 | 0.65% |
| 2025-11-10 | 11.91 | 12.29 | 11.91 | 12.23 | 12.19 | qfq | 11,226,751 | 136,815,684 | 2.51% |
| 2025-11-07 | 11.98 | 12.15 | 11.88 | 11.93 | 11.89 | qfq | 7,709,400 | 92,349,498 | -0.58% |
| 2025-11-06 | 12.27 | 12.28 | 11.92 | 12.00 | 11.96 | qfq | 10,770,900 | 129,212,697 | -2.28% |
| 2025-11-05 | 12.24 | 12.58 | 12.20 | 12.28 | 12.24 | qfq | 10,824,967 | 133,344,310 | -0.73% |
| 2025-11-04 | 12.38 | 12.50 | 12.20 | 12.37 | 12.33 | qfq | 11,087,300 | 136,360,678 | -0.64% |
| 2025-11-03 | 12.49 | 12.55 | 12.20 | 12.45 | 12.41 | qfq | 16,648,928 | 206,091,791 | -0.08% |
| 2025-10-31 | 11.66 | 12.48 | 11.66 | 12.46 | 12.42 | qfq | 26,204,600 | 320,194,782 | 6.77% |
| 2025-10-30 | 12.00 | 12.05 | 11.64 | 11.67 | 11.63 | qfq | 10,287,700 | 121,144,093 | -2.67% |
| 2025-10-29 | 12.02 | 12.07 | 11.71 | 11.99 | 11.95 | qfq | 11,139,800 | 132,176,794 | -0.75% |
| 2025-10-28 | 11.83 | 12.12 | 11.71 | 12.08 | 12.04 | qfq | 10,906,800 | 130,357,303 | 1.94% |
| 2025-10-27 | 11.83 | 11.98 | 11.79 | 11.85 | 11.81 | qfq | 8,336,400 | 98,868,624 | 0.77% |
| 2025-10-24 | 11.98 | 12.08 | 11.75 | 11.76 | 11.72 | qfq | 11,568,100 | 137,053,949 | -2.00% |
| 2025-10-23 | 12.25 | 12.44 | 11.86 | 12.00 | 11.96 | qfq | 12,098,900 | 145,233,336 | -2.12% |
| 2025-10-22 | 12.14 | 12.68 | 12.14 | 12.26 | 12.22 | qfq | 17,937,900 | 221,855,968 | 0.16% |
| 2025-10-21 | 12.25 | 12.35 | 11.95 | 12.24 | 12.20 | qfq | 12,559,500 | 152,677,355 | -0.49% |
| 2025-10-20 | 12.23 | 12.40 | 11.93 | 12.30 | 12.26 | qfq | 16,726,200 | 204,007,335 | 0.08% |
| 2025-10-17 | 12.41 | 12.68 | 12.23 | 12.29 | 12.25 | qfq | 21,388,100 | 265,639,159 | -1.84% |
| 2025-10-16 | 12.28 | 12.85 | 12.13 | 12.52 | 12.48 | qfq | 33,701,891 | 421,784,224 | 1.95% |
| 2025-10-15 | 11.26 | 12.76 | 11.22 | 12.28 | 12.24 | qfq | 36,926,257 | 446,632,475 | 9.16% |
| 2025-10-14 | 11.33 | 11.59 | 11.23 | 11.25 | 11.21 | qfq | 8,691,200 | 99,164,080 | -0.62% |
| 2025-10-13 | 11.06 | 11.45 | 10.76 | 11.32 | 11.28 | qfq | 8,661,800 | 97,267,846 | 0.53% |
| 2025-10-10 | 11.28 | 11.36 | 11.21 | 11.26 | 11.22 | qfq | 7,233,966 | 81,678,498 | -0.18% |
| 2025-10-09 | 11.53 | 11.59 | 11.23 | 11.28 | 11.24 | qfq | 7,698,100 | 87,055,147 | -1.31% |
| 2025-09-30 | 11.42 | 11.49 | 11.32 | 11.43 | 11.39 | qfq | 4,889,200 | 55,877,851 | 0.35% |
| 2025-09-29 | 11.30 | 11.45 | 11.11 | 11.39 | 11.35 | qfq | 7,264,300 | 82,131,322 | 0.80% |
| 2025-09-26 | 11.42 | 11.49 | 11.24 | 11.30 | 11.26 | qfq | 6,464,700 | 73,296,889 | -1.74% |
| 2025-09-25 | 11.54 | 11.90 | 11.48 | 11.50 | 11.46 | qfq | 7,921,400 | 92,168,951 | -0.69% |
| 2025-09-24 | 11.50 | 11.72 | 11.47 | 11.58 | 11.54 | qfq | 5,807,400 | 67,265,737 | 0.26% |
| 2025-09-23 | 11.65 | 11.73 | 11.26 | 11.55 | 11.51 | qfq | 11,429,584 | 130,687,478 | -1.62% |
| 2025-09-22 | 11.80 | 12.02 | 11.55 | 11.74 | 11.70 | qfq | 13,703,399 | 160,624,490 | -2.81% |
| 2025-09-19 | 12.13 | 12.31 | 11.92 | 12.08 | 12.04 | qfq | 8,805,600 | 106,245,009 | -0.74% |
| 2025-09-18 | 12.35 | 12.53 | 12.03 | 12.17 | 12.13 | qfq | 10,304,800 | 127,069,719 | -1.46% |
| 2025-09-17 | 12.55 | 12.60 | 12.33 | 12.35 | 12.31 | qfq | 7,655,200 | 94,935,942 | -1.59% |
| 2025-09-16 | 12.53 | 12.57 | 12.37 | 12.55 | 12.51 | qfq | 5,718,700 | 71,403,555 | 0.32% |
| 2025-09-15 | 12.58 | 12.67 | 12.48 | 12.51 | 12.47 | qfq | 9,764,200 | 122,509,029 | -0.79% |
| 2025-09-12 | 12.48 | 12.81 | 12.25 | 12.61 | 12.57 | qfq | 14,362,700 | 179,788,031 | 1.04% |
| 2025-09-11 | 12.23 | 12.50 | 11.85 | 12.48 | 12.44 | qfq | 13,624,900 | 165,855,412 | 1.05% |
| 2025-09-10 | 12.43 | 12.67 | 12.26 | 12.35 | 12.31 | qfq | 8,793,200 | 108,929,489 | -0.64% |
| 2025-09-09 | 12.85 | 12.88 | 12.40 | 12.43 | 12.39 | qfq | 10,979,500 | 138,217,183 | -3.34% |
| 2025-09-08 | 12.90 | 13.04 | 12.72 | 12.86 | 12.82 | qfq | 9,429,300 | 121,283,130 | -0.69% |
| 2025-09-05 | 12.99 | 12.99 | 12.47 | 12.95 | 12.91 | qfq | 10,397,499 | 132,541,892 | 0.62% |
| 2025-09-04 | 13.03 | 13.30 | 12.67 | 12.87 | 12.83 | qfq | 10,229,000 | 133,171,558 | -1.00% |
| 2025-09-03 | 13.89 | 13.89 | 12.98 | 13.00 | 12.95 | qfq | 13,696,228 | 182,263,531 | -5.45% |
| 2025-09-02 | 13.50 | 14.18 | 13.42 | 13.75 | 13.70 | qfq | 21,033,770 | 290,879,968 | 2.00% |
| 2025-09-01 | 13.30 | 13.54 | 13.08 | 13.48 | 13.43 | qfq | 11,807,616 | 158,196,450 | 2.35% |
| 2025-08-29 | 13.22 | 13.45 | 13.12 | 13.17 | 13.12 | qfq | 10,427,300 | 138,251,592 | -0.90% |
| 2025-08-28 | 13.63 | 13.71 | 12.71 | 13.29 | 13.24 | qfq | 20,463,469 | 269,465,500 | -2.21% |
| 2025-08-27 | 14.30 | 14.35 | 13.57 | 13.59 | 13.54 | qfq | 22,035,781 | 305,917,468 | -4.30% |
| 2025-08-26 | 14.50 | 14.57 | 14.14 | 14.20 | 14.15 | qfq | 16,925,399 | 241,598,439 | -2.27% |
| 2025-08-25 | 14.26 | 14.60 | 14.14 | 14.53 | 14.48 | qfq | 18,797,551 | 271,263,496 | 1.89% |
| 2025-08-22 | 14.30 | 14.34 | 14.17 | 14.26 | 14.21 | qfq | 12,077,992 | 171,785,736 | 0.49% |
| 2025-08-21 | 14.50 | 14.56 | 14.16 | 14.19 | 14.14 | qfq | 16,135,533 | 230,893,238 | -1.80% |
| 2025-08-20 | 14.99 | 15.05 | 14.26 | 14.45 | 14.40 | qfq | 31,147,266 | 453,706,940 | -4.81% |
| 2025-08-19 | 14.52 | 16.25 | 14.50 | 15.18 | 15.13 | qfq | 47,887,879 | 740,427,591 | 4.55% |
| 2025-08-18 | 14.17 | 14.53 | 14.08 | 14.52 | 14.47 | qfq | 20,190,400 | 290,114,289 | 2.83% |
| 2025-08-15 | 14.17 | 14.29 | 13.90 | 14.12 | 14.07 | qfq | 18,995,200 | 267,287,959 | -0.07% |
| 2025-08-14 | 14.53 | 14.61 | 14.12 | 14.13 | 14.08 | qfq | 16,757,903 | 240,738,284 | -2.75% |
| 2025-08-13 | 14.26 | 14.65 | 14.00 | 14.53 | 14.48 | qfq | 21,536,352 | 309,384,847 | 0.69% |
| 2025-08-12 | 14.77 | 15.18 | 14.31 | 14.43 | 14.38 | qfq | 20,052,267 | 292,208,991 | -2.30% |
| 2025-08-11 | 14.60 | 14.91 | 14.53 | 14.77 | 14.72 | qfq | 15,983,100 | 235,336,798 | 0.27% |
| 2025-08-08 | 14.55 | 14.95 | 14.31 | 14.73 | 14.68 | qfq | 19,662,000 | 287,521,363 | 1.31% |
| 2025-08-07 | 14.71 | 15.07 | 14.49 | 14.54 | 14.49 | qfq | 21,978,400 | 323,141,714 | -1.96% |
| 2025-08-06 | 15.26 | 15.55 | 14.80 | 14.83 | 14.78 | qfq | 28,975,000 | 434,920,218 | -3.58% |
| 2025-08-05 | 15.70 | 16.00 | 15.19 | 15.38 | 15.33 | qfq | 33,602,700 | 519,167,307 | -3.03% |
| 2025-08-04 | 14.45 | 16.12 | 14.18 | 15.86 | 15.80 | qfq | 53,498,434 | 816,048,375 | 7.45% |
| 2025-08-01 | 14.98 | 15.60 | 14.70 | 14.76 | 14.71 | qfq | 32,120,095 | 484,802,729 | -2.32% |
| 2025-07-31 | 14.88 | 15.80 | 14.86 | 15.11 | 15.06 | qfq | 40,355,145 | 617,372,238 | 0.80% |
| 2025-07-30 | 15.26 | 15.85 | 14.61 | 14.99 | 14.94 | qfq | 41,561,205 | 635,905,784 | -3.60% |
| 2025-07-29 | 14.88 | 15.84 | 14.59 | 15.55 | 15.50 | qfq | 52,619,203 | 808,066,230 | 4.43% |
| 2025-07-28 | 14.84 | 15.24 | 14.79 | 14.89 | 14.84 | qfq | 28,534,000 | 426,332,891 | 0.34% |
| 2025-07-25 | 15.27 | 15.45 | 14.76 | 14.84 | 14.79 | qfq | 31,356,401 | 471,453,561 | -2.82% |
| 2025-07-24 | 15.97 | 16.34 | 15.05 | 15.27 | 15.22 | qfq | 43,407,850 | 671,148,247 | -3.48% |
| 2025-07-23 | 15.71 | 16.76 | 15.71 | 15.82 | 15.77 | qfq | 50,061,478 | 809,255,276 | -4.87% |
| 2025-07-22 | 15.07 | 17.49 | 15.03 | 16.63 | 16.57 | qfq | 77,292,390 | 1,281,100,060 | 8.34% |
| 2025-07-21 | 14.69 | 15.43 | 14.34 | 15.35 | 15.30 | qfq | 57,012,320 | 851,845,428 | 3.86% |
| 2025-07-18 | 13.61 | 14.86 | 13.11 | 14.78 | 14.73 | qfq | 49,640,466 | 689,328,399 | 7.73% |
| 2025-07-17 | 13.20 | 13.75 | 13.20 | 13.72 | 13.67 | qfq | 31,985,720 | 433,496,392 | 3.39% |
| 2025-07-16 | 13.10 | 13.40 | 12.75 | 13.27 | 13.22 | qfq | 26,900,488 | 350,684,795 | 1.07% |
| 2025-07-15 | 13.78 | 13.84 | 12.86 | 13.13 | 13.08 | qfq | 30,337,600 | 399,214,867 | -5.40% |
| 2025-07-14 | 13.51 | 13.94 | 13.32 | 13.88 | 13.83 | qfq | 24,716,500 | 336,085,899 | 1.98% |
| 2025-07-11 | 13.70 | 14.23 | 13.55 | 13.61 | 13.56 | qfq | 27,198,660 | 375,910,821 | -2.37% |
| 2025-07-10 | 14.23 | 14.38 | 13.77 | 13.94 | 13.89 | qfq | 27,364,520 | 384,233,652 | -2.99% |
| 2025-07-09 | 14.03 | 14.39 | 13.66 | 14.37 | 14.32 | qfq | 40,569,520 | 568,769,653 | 0.42% |
| 2025-07-08 | 14.60 | 15.75 | 14.19 | 14.31 | 14.26 | qfq | 51,769,320 | 760,025,706 | 0.85% |
| 2025-07-07 | 14.63 | 15.36 | 14.15 | 14.19 | 14.14 | qfq | 46,316,650 | 679,661,533 | -3.40% |
| 2025-07-04 | 14.80 | 15.24 | 14.65 | 14.69 | 14.64 | qfq | 48,366,319 | 717,586,288 | -2.84% |
| 2025-07-03 | 13.69 | 16.22 | 13.29 | 15.12 | 15.07 | qfq | 78,162,570 | 1,184,730,772 | 10.45% |
| 2025-07-02 | 13.61 | 14.14 | 13.29 | 13.69 | 13.64 | qfq | 37,520,479 | 513,036,226 | -1.30% |
| 2025-07-01 | 13.59 | 14.36 | 13.51 | 13.87 | 13.82 | qfq | 50,139,536 | 699,503,419 | 1.31% |
| 2025-06-30 | 13.03 | 13.71 | 12.60 | 13.69 | 13.64 | qfq | 38,697,478 | 511,450,889 | 3.09% |
| 2025-06-27 | 12.93 | 13.48 | 12.75 | 13.28 | 13.23 | qfq | 40,345,279 | 531,551,123 | 2.71% |
| 2025-06-26 | 12.91 | 13.22 | 12.85 | 12.93 | 12.89 | qfq | 36,317,778 | 471,943,454 | -3.79% |
| 2025-06-25 | 14.23 | 14.65 | 13.06 | 13.44 | 13.39 | qfq | 57,729,279 | 787,091,664 | -6.34% |
| 2025-06-24 | 13.98 | 14.52 | 13.66 | 14.35 | 14.30 | qfq | 80,866,548 | 1,139,183,196 | 5.67% |
| 2025-06-23 | 14.36 | 14.47 | 13.26 | 13.58 | 13.53 | qfq | 68,943,687 | 937,651,068 | -2.58% |
| 2025-06-20 | 11.86 | 13.94 | 11.86 | 13.94 | 13.89 | qfq | 54,364,729 | 720,580,490 | 19.97% |
| 2025-06-19 | 12.41 | 12.56 | 11.55 | 11.62 | 11.58 | qfq | 44,573,631 | 529,147,461 | -8.65% |
| 2025-06-18 | 12.44 | 13.12 | 12.25 | 12.72 | 12.68 | qfq | 43,825,500 | 555,167,649 | 0.08% |
| 2025-06-17 | 14.10 | 14.38 | 12.68 | 12.71 | 12.67 | qfq | 62,910,490 | 839,912,267 | -8.50% |
| 2025-06-16 | 13.11 | 14.15 | 12.85 | 13.89 | 13.84 | qfq | 62,035,802 | 839,679,186 | 1.46% |
| 2025-06-13 | 12.59 | 14.80 | 12.52 | 13.69 | 13.64 | qfq | 81,071,466 | 1,113,968,518 | 7.88% |
| 2025-06-12 | 12.48 | 13.00 | 12.30 | 12.69 | 12.65 | qfq | 61,610,540 | 781,525,068 | -3.50% |
| 2025-06-11 | 13.42 | 14.10 | 12.43 | 13.15 | 13.10 | qfq | 97,419,528 | 1,285,335,570 | 2.90% |
| 2025-06-10 | 10.78 | 12.78 | 10.70 | 12.78 | 12.74 | qfq | 57,079,439 | 697,061,400 | 20.00% |
| 2025-06-09 | 10.07 | 11.09 | 10.02 | 10.65 | 10.61 | qfq | 33,898,168 | 360,564,571 | 6.08% |
| 2025-06-06 | 10.08 | 10.41 | 9.95 | 10.04 | 10.01 | qfq | 19,775,968 | 199,523,400 | -1.18% |
| 2025-06-05 | 10.55 | 10.58 | 10.07 | 10.16 | 10.12 | qfq | 24,961,087 | 255,733,437 | -3.33% |
| 2025-06-04 | 10.64 | 10.84 | 10.40 | 10.51 | 10.47 | qfq | 31,016,875 | 326,866,684 | -2.05% |
| 2025-06-03 | 10.26 | 11.09 | 10.18 | 10.73 | 10.69 | qfq | 43,049,116 | 461,951,024 | 1.90% |
| 2025-05-30 | 10.35 | 11.18 | 10.10 | 10.53 | 10.49 | qfq | 51,952,662 | 546,989,722 | 3.24% |
| 2025-05-29 | 9.21 | 10.55 | 9.13 | 10.20 | 10.16 | qfq | 45,188,766 | 450,951,794 | 9.09% |
| 2025-05-28 | 9.69 | 9.77 | 9.27 | 9.35 | 9.32 | qfq | 25,487,303 | 241,126,800 | -5.08% |
| 2025-05-27 | 9.41 | 9.92 | 9.31 | 9.85 | 9.82 | qfq | 35,184,180 | 337,670,676 | 3.90% |
| 2025-05-26 | 9.64 | 9.67 | 9.30 | 9.48 | 9.45 | qfq | 26,763,766 | 251,616,636 | -1.35% |
| 2025-05-23 | 9.70 | 10.15 | 9.59 | 9.61 | 9.58 | qfq | 38,248,436 | 376,260,535 | -1.94% |
| 2025-05-22 | 10.38 | 10.56 | 9.73 | 9.80 | 9.77 | qfq | 54,256,844 | 546,179,006 | -11.63% |
| 2025-05-21 | 9.40 | 11.20 | 9.25 | 11.09 | 11.05 | qfq | 70,359,912 | 743,059,977 | 16.37% |
| 2025-05-20 | 8.69 | 10.40 | 8.66 | 9.53 | 9.50 | qfq | 44,535,579 | 429,793,869 | 8.91% |
| 2025-05-19 | 8.51 | 8.85 | 8.45 | 8.75 | 8.72 | qfq | 19,175,135 | 165,966,702 | 2.82% |
| 2025-05-16 | 8.21 | 8.55 | 8.19 | 8.51 | 8.48 | qfq | 17,573,043 | 147,642,386 | 3.91% |
| 2025-05-15 | 8.10 | 8.24 | 8.00 | 8.19 | 8.16 | qfq | 9,753,000 | 79,530,467 | 0.74% |
| 2025-05-14 | 8.10 | 8.15 | 8.03 | 8.13 | 8.10 | qfq | 6,342,400 | 51,289,582 | 0.00% |
| 2025-05-13 | 8.15 | 8.20 | 8.06 | 8.13 | 8.10 | qfq | 6,284,600 | 51,036,244 | 0.74% |
| 2025-05-12 | 8.17 | 8.20 | 7.99 | 8.07 | 8.04 | qfq | 9,458,600 | 76,200,875 | -1.47% |
| 2025-05-09 | 8.38 | 8.41 | 8.15 | 8.19 | 8.16 | qfq | 10,125,800 | 83,373,880 | -1.21% |
| 2025-05-08 | 8.08 | 8.33 | 8.05 | 8.29 | 8.26 | qfq | 11,319,100 | 93,114,853 | 1.84% |
| 2025-05-07 | 8.26 | 8.30 | 8.09 | 8.14 | 8.11 | qfq | 11,219,600 | 91,719,738 | -0.73% |
| 2025-05-06 | 8.12 | 8.21 | 8.11 | 8.20 | 8.17 | qfq | 9,961,900 | 81,255,655 | 1.11% |
| 2025-04-30 | 8.08 | 8.24 | 8.06 | 8.11 | 8.08 | qfq | 10,194,581 | 82,944,186 | 0.37% |
| 2025-04-29 | 7.96 | 8.15 | 7.96 | 8.08 | 8.05 | qfq | 9,667,400 | 78,119,990 | 0.00% |
| 2025-04-28 | 8.19 | 8.20 | 7.84 | 8.08 | 8.05 | qfq | 14,970,808 | 119,814,241 | -2.30% |
| 2025-04-25 | 8.38 | 8.40 | 8.08 | 8.27 | 8.24 | qfq | 23,954,107 | 196,878,392 | -3.27% |
| 2025-04-24 | 7.87 | 8.58 | 7.87 | 8.55 | 8.52 | qfq | 33,683,508 | 280,403,970 | 8.92% |
| 2025-04-23 | 7.82 | 8.01 | 7.78 | 7.85 | 7.82 | qfq | 11,088,900 | 87,439,093 | 1.03% |
| 2025-04-22 | 7.77 | 7.86 | 7.70 | 7.77 | 7.74 | qfq | 8,436,092 | 65,553,383 | -0.64% |
| 2025-04-21 | 7.57 | 7.89 | 7.46 | 7.82 | 7.79 | qfq | 13,672,972 | 106,387,885 | 2.36% |
| 2025-04-18 | 7.52 | 7.95 | 7.48 | 7.64 | 7.61 | qfq | 15,209,946 | 116,466,911 | 1.60% |
| 2025-04-17 | 7.50 | 7.62 | 7.42 | 7.52 | 7.49 | qfq | 9,589,856 | 72,075,602 | 0.67% |
| 2025-04-16 | 7.82 | 7.88 | 7.38 | 7.47 | 7.44 | qfq | 15,189,281 | 115,260,532 | -5.56% |
| 2025-04-15 | 7.97 | 8.02 | 7.75 | 7.91 | 7.88 | qfq | 14,161,545 | 111,947,417 | -1.00% |
| 2025-04-14 | 7.64 | 8.01 | 7.64 | 7.99 | 7.96 | qfq | 21,911,847 | 172,407,858 | 5.13% |
| 2025-04-11 | 7.70 | 7.93 | 7.55 | 7.60 | 7.57 | qfq | 21,881,818 | 168,688,073 | -3.18% |
| 2025-04-10 | 7.93 | 8.13 | 7.66 | 7.85 | 7.82 | qfq | 33,022,532 | 260,478,754 | 0.77% |
| 2025-04-09 | 7.93 | 7.98 | 6.95 | 7.79 | 7.76 | qfq | 36,588,148 | 270,414,058 | -1.77% |
| 2025-04-08 | 7.55 | 8.19 | 7.55 | 7.93 | 7.90 | qfq | 41,114,210 | 324,476,904 | 12.16% |
| 2025-04-07 | 8.25 | 8.31 | 7.03 | 7.07 | 7.05 | qfq | 40,638,579 | 308,285,866 | -19.38% |
| 2025-04-03 | 7.63 | 9.24 | 7.63 | 8.77 | 8.74 | qfq | 50,352,204 | 447,272,144 | 13.90% |
| 2025-04-02 | 8.05 | 8.31 | 7.67 | 7.70 | 7.67 | qfq | 22,065,938 | 174,826,413 | 1.99% |
| 2025-04-01 | 7.34 | 7.72 | 7.31 | 7.55 | 7.52 | qfq | 10,535,604 | 79,965,833 | 3.57% |
| 2025-03-31 | 7.34 | 7.43 | 7.13 | 7.29 | 7.26 | qfq | 8,688,080 | 63,320,327 | -1.09% |
| 2025-03-28 | 7.39 | 7.70 | 7.37 | 7.37 | 7.34 | qfq | 9,845,197 | 73,614,251 | -1.07% |
| 2025-03-27 | 7.27 | 7.45 | 7.15 | 7.45 | 7.42 | qfq | 6,377,259 | 46,682,984 | 2.19% |
| 2025-03-26 | 7.08 | 7.35 | 7.06 | 7.29 | 7.26 | qfq | 5,533,753 | 40,200,015 | 2.68% |
| 2025-03-25 | 7.09 | 7.17 | 7.00 | 7.10 | 7.08 | qfq | 4,474,740 | 31,668,424 | -0.14% |
| 2025-03-24 | 7.35 | 7.38 | 6.99 | 7.11 | 7.09 | qfq | 5,208,039 | 37,292,577 | -2.87% |
| 2025-03-21 | 7.44 | 7.52 | 7.31 | 7.32 | 7.29 | qfq | 4,146,360 | 30,685,655 | -1.48% |
| 2025-03-20 | 7.48 | 7.49 | 7.39 | 7.43 | 7.40 | qfq | 2,932,055 | 21,755,731 | -0.40% |
| 2025-03-19 | 7.43 | 7.50 | 7.36 | 7.46 | 7.43 | qfq | 5,137,536 | 38,208,006 | 0.54% |
| 2025-03-18 | 7.38 | 7.42 | 7.31 | 7.42 | 7.39 | qfq | 3,784,100 | 27,947,157 | 0.95% |
| 2025-03-17 | 7.33 | 7.38 | 7.26 | 7.35 | 7.32 | qfq | 3,665,522 | 26,831,871 | 0.68% |
| 2025-03-14 | 7.06 | 7.30 | 7.05 | 7.30 | 7.27 | qfq | 6,951,600 | 49,972,832 | 3.40% |
| 2025-03-13 | 7.10 | 7.12 | 6.95 | 7.06 | 7.04 | qfq | 4,588,744 | 32,218,226 | -0.56% |
| 2025-03-12 | 7.18 | 7.27 | 7.09 | 7.10 | 7.08 | qfq | 5,529,544 | 39,387,491 | -1.11% |
| 2025-03-11 | 7.18 | 7.20 | 7.05 | 7.18 | 7.16 | qfq | 2,921,765 | 20,866,485 | -0.28% |
| 2025-03-10 | 7.15 | 7.32 | 7.14 | 7.20 | 7.18 | qfq | 4,268,800 | 30,839,464 | 1.27% |
| 2025-03-07 | 7.26 | 7.28 | 7.10 | 7.11 | 7.09 | qfq | 3,593,421 | 25,737,660 | -2.07% |
| 2025-03-06 | 7.18 | 7.30 | 7.10 | 7.26 | 7.23 | qfq | 5,049,670 | 36,499,747 | 1.54% |
| 2025-03-05 | 7.29 | 7.32 | 7.06 | 7.15 | 7.13 | qfq | 4,754,300 | 33,899,508 | -1.92% |
| 2025-03-04 | 7.30 | 7.30 | 7.11 | 7.29 | 7.26 | qfq | 4,232,120 | 30,687,214 | 1.11% |
| 2025-03-03 | 7.10 | 7.30 | 7.07 | 7.21 | 7.18 | qfq | 4,633,000 | 33,489,893 | 2.12% |
| 2025-02-28 | 7.23 | 7.30 | 7.04 | 7.06 | 7.04 | qfq | 3,858,580 | 27,628,877 | -2.89% |
| 2025-02-27 | 7.21 | 7.27 | 7.12 | 7.27 | 7.24 | qfq | 4,437,600 | 31,991,751 | 0.97% |
| 2025-02-26 | 7.13 | 7.21 | 7.09 | 7.20 | 7.18 | qfq | 3,498,562 | 25,072,294 | 1.12% |
| 2025-02-25 | 7.18 | 7.24 | 7.05 | 7.12 | 7.10 | qfq | 3,871,724 | 27,646,032 | -0.84% |
| 2025-02-24 | 7.23 | 7.27 | 7.13 | 7.18 | 7.16 | qfq | 3,656,400 | 26,321,688 | -0.69% |
| 2025-02-21 | 7.25 | 7.32 | 7.12 | 7.23 | 7.20 | qfq | 4,161,900 | 30,000,919 | -0.14% |
| 2025-02-20 | 7.13 | 7.38 | 7.13 | 7.24 | 7.21 | qfq | 4,191,806 | 30,469,574 | 1.54% |
| 2025-02-19 | 7.15 | 7.17 | 7.07 | 7.13 | 7.11 | qfq | 2,878,024 | 20,482,828 | -0.28% |
| 2025-02-18 | 7.32 | 7.32 | 7.12 | 7.15 | 7.13 | qfq | 5,000,700 | 36,051,711 | -1.79% |
| 2025-02-17 | 7.17 | 7.37 | 7.17 | 7.28 | 7.25 | qfq | 4,316,144 | 31,470,149 | 1.11% |
| 2025-02-14 | 7.04 | 7.24 | 7.03 | 7.20 | 7.18 | qfq | 4,424,900 | 31,753,585 | 2.27% |
| 2025-02-13 | 7.09 | 7.15 | 7.04 | 7.04 | 7.02 | qfq | 3,056,200 | 21,628,512 | -1.12% |
| 2025-02-12 | 7.13 | 7.18 | 7.06 | 7.12 | 7.10 | qfq | 3,305,600 | 23,487,415 | -0.14% |
| 2025-02-11 | 7.22 | 7.28 | 7.10 | 7.13 | 7.11 | qfq | 3,887,504 | 27,791,166 | -1.38% |
| 2025-02-10 | 7.12 | 7.26 | 7.09 | 7.23 | 7.20 | qfq | 5,139,700 | 36,929,499 | 1.69% |
| 2025-02-07 | 6.93 | 7.15 | 6.89 | 7.11 | 7.09 | qfq | 5,994,700 | 42,235,342 | 2.60% |
| 2025-02-06 | 6.97 | 6.98 | 6.74 | 6.93 | 6.91 | qfq | 4,993,100 | 34,225,548 | -0.14% |
| 2025-02-05 | 6.89 | 6.98 | 6.85 | 6.94 | 6.92 | qfq | 4,335,012 | 30,015,813 | 2.06% |
| 2025-01-27 | 6.80 | 6.98 | 6.76 | 6.80 | 6.78 | qfq | 3,863,738 | 26,551,899 | 0.89% |
| 2025-01-24 | 6.76 | 6.80 | 6.61 | 6.74 | 6.72 | qfq | 3,750,760 | 25,121,069 | -0.15% |
| 2025-01-23 | 6.71 | 6.88 | 6.70 | 6.75 | 6.73 | qfq | 4,322,900 | 29,450,697 | 1.66% |
| 2025-01-22 | 6.70 | 6.70 | 6.57 | 6.64 | 6.62 | qfq | 2,433,361 | 16,138,961 | -0.75% |
| 2025-01-21 | 6.85 | 6.88 | 6.64 | 6.69 | 6.67 | qfq | 3,466,220 | 23,236,238 | -2.05% |
| 2025-01-20 | 6.79 | 6.88 | 6.70 | 6.83 | 6.81 | qfq | 4,732,261 | 32,275,874 | 1.94% |
| 2025-01-17 | 6.69 | 6.76 | 6.64 | 6.70 | 6.68 | qfq | 2,703,928 | 18,123,705 | -0.45% |
| 2025-01-16 | 6.79 | 6.87 | 6.68 | 6.73 | 6.71 | qfq | 3,865,328 | 26,210,698 | 0.30% |
| 2025-01-15 | 6.80 | 6.80 | 6.69 | 6.71 | 6.69 | qfq | 3,116,400 | 20,975,321 | -1.32% |
| 2025-01-14 | 6.65 | 6.81 | 6.65 | 6.80 | 6.78 | qfq | 4,031,700 | 27,174,133 | 2.26% |
| 2025-01-13 | 6.45 | 6.65 | 6.31 | 6.65 | 6.63 | qfq | 3,173,700 | 20,711,920 | 1.68% |
| 2025-01-10 | 6.78 | 6.80 | 6.53 | 6.54 | 6.52 | qfq | 3,621,220 | 24,068,716 | -3.40% |
| 2025-01-09 | 6.78 | 6.89 | 6.63 | 6.77 | 6.75 | qfq | 3,133,400 | 21,281,339 | -0.73% |
| 2025-01-08 | 6.89 | 6.96 | 6.64 | 6.82 | 6.80 | qfq | 4,631,000 | 31,515,586 | -0.87% |
| 2025-01-07 | 6.86 | 6.89 | 6.70 | 6.88 | 6.86 | qfq | 4,152,400 | 28,237,911 | -0.15% |
| 2025-01-06 | 6.77 | 7.03 | 6.56 | 6.89 | 6.87 | qfq | 6,015,234 | 41,309,639 | 2.84% |
| 2025-01-03 | 6.88 | 6.93 | 6.65 | 6.70 | 6.68 | qfq | 4,312,400 | 29,240,896 | -2.19% |
| 2025-01-02 | 7.05 | 7.09 | 6.80 | 6.85 | 6.83 | qfq | 4,537,900 | 31,700,055 | -2.28% |
| 2024-12-31 | 7.19 | 7.24 | 7.00 | 7.01 | 6.99 | qfq | 3,726,657 | 26,523,989 | -1.82% |
| 2024-12-30 | 7.19 | 7.26 | 7.01 | 7.14 | 7.12 | qfq | 3,974,000 | 28,276,471 | -1.65% |
| 2024-12-27 | 7.17 | 7.29 | 7.12 | 7.26 | 7.23 | qfq | 4,683,465 | 33,771,666 | 1.26% |
| 2024-12-26 | 7.16 | 7.27 | 7.13 | 7.17 | 7.15 | qfq | 2,785,444 | 20,073,931 | 0.00% |
| 2024-12-25 | 7.38 | 7.43 | 7.08 | 7.17 | 7.15 | qfq | 3,482,600 | 25,026,425 | -2.45% |
| 2024-12-24 | 7.39 | 7.44 | 7.24 | 7.35 | 7.32 | qfq | 2,966,799 | 21,781,976 | 0.14% |
| 2024-12-23 | 7.78 | 7.81 | 7.31 | 7.34 | 7.31 | qfq | 5,694,178 | 42,568,194 | -4.68% |
| 2024-12-20 | 7.73 | 7.83 | 7.69 | 7.70 | 7.67 | qfq | 3,756,536 | 29,144,403 | -0.39% |
| 2024-12-19 | 7.73 | 7.82 | 7.59 | 7.73 | 7.70 | qfq | 4,226,500 | 32,484,961 | -0.90% |
| 2024-12-18 | 7.90 | 7.93 | 7.70 | 7.80 | 7.77 | qfq | 3,559,236 | 27,778,768 | -0.64% |
| 2024-12-17 | 8.25 | 8.25 | 7.82 | 7.85 | 7.82 | qfq | 5,383,000 | 42,809,780 | -4.73% |
| 2024-12-16 | 8.23 | 8.46 | 8.19 | 8.24 | 8.21 | qfq | 4,411,260 | 36,639,599 | 0.12% |
| 2024-12-13 | 8.32 | 8.36 | 8.20 | 8.23 | 8.20 | qfq | 4,925,000 | 40,819,423 | -1.67% |
| 2024-12-12 | 8.29 | 8.38 | 8.24 | 8.37 | 8.34 | qfq | 4,592,766 | 38,210,380 | 1.21% |
| 2024-12-11 | 8.25 | 8.35 | 8.20 | 8.27 | 8.24 | qfq | 3,939,800 | 32,628,880 | 0.36% |
| 2024-12-10 | 8.48 | 8.54 | 8.20 | 8.24 | 8.21 | qfq | 5,613,775 | 46,915,590 | -0.60% |
| 2024-12-09 | 8.38 | 8.50 | 8.25 | 8.29 | 8.26 | qfq | 6,527,677 | 54,654,418 | 0.12% |
| 2024-12-06 | 8.19 | 8.30 | 8.08 | 8.28 | 8.25 | qfq | 4,458,100 | 36,649,523 | 0.98% |
| 2024-12-05 | 8.06 | 8.21 | 8.01 | 8.20 | 8.17 | qfq | 4,478,400 | 36,522,680 | 1.49% |
| 2024-12-04 | 8.30 | 8.33 | 8.02 | 8.08 | 8.05 | qfq | 4,373,574 | 35,593,055 | -2.30% |
| 2024-12-03 | 8.28 | 8.31 | 8.17 | 8.27 | 8.24 | qfq | 5,618,444 | 46,385,707 | 0.24% |
| 2024-12-02 | 8.12 | 8.28 | 8.12 | 8.25 | 8.22 | qfq | 5,688,900 | 46,754,477 | 1.85% |
| 2024-11-29 | 8.13 | 8.22 | 7.96 | 8.10 | 8.07 | qfq | 5,926,500 | 47,903,391 | -0.25% |
| 2024-11-28 | 7.95 | 8.14 | 7.93 | 8.12 | 8.09 | qfq | 6,115,100 | 49,522,858 | 1.88% |
| 2024-11-27 | 7.79 | 7.98 | 7.60 | 7.97 | 7.94 | qfq | 4,954,745 | 38,494,148 | 1.53% |
| 2024-11-26 | 7.79 | 8.05 | 7.75 | 7.85 | 7.82 | qfq | 5,888,409 | 46,650,085 | 0.64% |
| 2024-11-25 | 7.64 | 7.84 | 7.64 | 7.80 | 7.77 | qfq | 4,498,800 | 34,807,911 | 2.36% |
| 2024-11-22 | 8.00 | 8.05 | 7.61 | 7.62 | 7.59 | qfq | 5,204,600 | 40,825,806 | -4.75% |
| 2024-11-21 | 8.02 | 8.10 | 7.87 | 8.00 | 7.97 | qfq | 3,569,200 | 28,436,737 | -0.12% |
| 2024-11-20 | 7.77 | 8.05 | 7.71 | 8.01 | 7.98 | qfq | 5,675,100 | 45,131,230 | 3.09% |
| 2024-11-19 | 7.55 | 7.77 | 7.55 | 7.77 | 7.74 | qfq | 4,221,025 | 32,253,745 | 2.91% |
| 2024-11-18 | 7.72 | 7.84 | 7.49 | 7.55 | 7.52 | qfq | 4,905,320 | 37,500,224 | -1.95% |
| 2024-11-15 | 7.90 | 7.96 | 7.66 | 7.70 | 7.67 | qfq | 4,673,900 | 36,562,053 | -1.91% |
| 2024-11-14 | 8.13 | 8.16 | 7.83 | 7.85 | 7.82 | qfq | 5,032,700 | 40,109,686 | -3.56% |
| 2024-11-13 | 8.18 | 8.30 | 7.98 | 8.14 | 8.11 | qfq | 7,127,200 | 57,861,982 | -0.97% |
| 2024-11-12 | 8.22 | 8.41 | 8.13 | 8.22 | 8.19 | qfq | 10,215,553 | 84,715,150 | 0.74% |
| 2024-11-11 | 8.00 | 8.17 | 7.97 | 8.16 | 8.13 | qfq | 5,377,176 | 43,491,595 | 0.99% |
| 2024-11-08 | 8.22 | 8.32 | 8.02 | 8.08 | 8.05 | qfq | 5,779,814 | 46,866,198 | -0.74% |
| 2024-11-07 | 7.83 | 8.14 | 7.79 | 8.14 | 8.11 | qfq | 6,459,900 | 51,730,935 | 3.43% |
| 2024-11-06 | 7.93 | 7.98 | 7.79 | 7.87 | 7.84 | qfq | 4,895,906 | 38,594,180 | -0.13% |
| 2024-11-05 | 7.81 | 7.91 | 7.70 | 7.88 | 7.85 | qfq | 5,284,270 | 41,534,450 | 1.16% |
| 2024-11-04 | 7.68 | 7.80 | 7.60 | 7.79 | 7.76 | qfq | 3,425,600 | 26,470,382 | 1.83% |
| 2024-11-01 | 7.85 | 7.93 | 7.58 | 7.65 | 7.62 | qfq | 5,652,300 | 43,715,749 | -3.16% |
| 2024-10-31 | 7.82 | 7.99 | 7.81 | 7.90 | 7.87 | qfq | 4,785,410 | 37,835,559 | 0.25% |
| 2024-10-30 | 7.90 | 8.07 | 7.78 | 7.88 | 7.85 | qfq | 4,801,661 | 37,959,207 | -1.38% |
| 2024-10-29 | 8.40 | 8.46 | 7.99 | 7.99 | 7.96 | qfq | 6,472,900 | 52,725,759 | -3.50% |
| 2024-10-28 | 8.14 | 8.28 | 8.11 | 8.28 | 8.25 | qfq | 6,377,900 | 52,427,443 | 1.72% |
| 2024-10-25 | 8.00 | 8.15 | 7.96 | 8.14 | 8.11 | qfq | 6,930,600 | 55,976,002 | 1.37% |
| 2024-10-24 | 8.07 | 8.30 | 7.98 | 8.03 | 8.00 | qfq | 5,390,644 | 43,706,839 | -0.62% |
| 2024-10-23 | 8.18 | 8.20 | 7.93 | 8.08 | 8.05 | qfq | 6,398,544 | 51,427,423 | 0.12% |
| 2024-10-22 | 7.81 | 8.11 | 7.78 | 8.07 | 8.04 | qfq | 7,420,900 | 59,270,904 | 3.46% |
| 2024-10-21 | 7.75 | 7.89 | 7.67 | 7.80 | 7.77 | qfq | 5,689,201 | 44,304,579 | 0.91% |
| 2024-10-18 | 7.51 | 7.88 | 7.51 | 7.73 | 7.70 | qfq | 5,391,101 | 41,431,275 | 2.38% |
| 2024-10-17 | 7.56 | 7.78 | 7.53 | 7.55 | 7.52 | qfq | 4,076,800 | 31,232,227 | -0.13% |
| 2024-10-16 | 7.50 | 7.62 | 7.32 | 7.56 | 7.53 | qfq | 3,882,200 | 29,241,812 | 0.80% |
| 2024-10-15 | 7.60 | 7.73 | 7.49 | 7.50 | 7.47 | qfq | 4,486,678 | 34,154,362 | -1.70% |
| 2024-10-14 | 7.55 | 7.65 | 7.28 | 7.63 | 7.60 | qfq | 5,132,779 | 38,542,612 | 2.69% |
| 2024-10-11 | 7.81 | 7.91 | 7.35 | 7.43 | 7.40 | qfq | 6,054,178 | 45,844,389 | -6.19% |
| 2024-10-10 | 7.86 | 8.37 | 7.78 | 7.92 | 7.89 | qfq | 8,139,082 | 65,301,304 | 1.28% |
| 2024-10-09 | 8.50 | 8.92 | 7.80 | 7.82 | 7.79 | qfq | 12,009,000 | 98,785,725 | -12.23% |
| 2024-10-08 | 9.35 | 9.45 | 8.23 | 8.91 | 8.88 | qfq | 17,828,200 | 156,866,455 | 11.65% |
| 2024-09-30 | 7.28 | 8.09 | 7.25 | 7.98 | 7.95 | qfq | 13,276,600 | 102,057,859 | 12.39% |
| 2024-09-27 | 6.93 | 7.22 | 6.87 | 7.10 | 7.08 | qfq | 5,806,110 | 40,852,752 | 4.11% |
| 2024-09-26 | 6.70 | 6.83 | 6.59 | 6.82 | 6.80 | qfq | 3,327,500 | 22,405,720 | 2.56% |
| 2024-09-25 | 6.62 | 6.75 | 6.61 | 6.65 | 6.63 | qfq | 3,315,900 | 22,176,617 | 0.91% |
| 2024-09-24 | 6.32 | 6.60 | 6.31 | 6.59 | 6.57 | qfq | 3,046,600 | 19,708,481 | 4.77% |
| 2024-09-23 | 6.30 | 6.39 | 6.27 | 6.29 | 6.27 | qfq | 2,011,460 | 12,697,744 | 0.00% |
| 2024-09-20 | 6.44 | 6.44 | 6.28 | 6.29 | 6.27 | qfq | 1,844,852 | 11,668,808 | -1.87% |
| 2024-09-19 | 6.25 | 6.43 | 6.12 | 6.41 | 6.39 | qfq | 2,827,900 | 17,910,022 | 3.05% |
| 2024-09-18 | 6.35 | 6.38 | 6.10 | 6.22 | 6.20 | qfq | 2,807,200 | 17,356,766 | -1.74% |
| 2024-09-13 | 6.50 | 6.51 | 6.30 | 6.33 | 6.31 | qfq | 2,267,400 | 14,520,578 | -2.01% |
| 2024-09-12 | 6.42 | 6.58 | 6.40 | 6.46 | 6.44 | qfq | 2,735,984 | 17,766,054 | 1.10% |
| 2024-09-11 | 6.47 | 6.51 | 6.36 | 6.39 | 6.37 | qfq | 1,978,300 | 12,704,185 | -1.24% |
| 2024-09-10 | 6.45 | 6.55 | 6.33 | 6.47 | 6.45 | qfq | 2,254,200 | 14,472,785 | 0.31% |
| 2024-09-09 | 6.39 | 6.61 | 6.37 | 6.45 | 6.43 | qfq | 3,009,500 | 19,532,891 | 0.94% |
| 2024-09-06 | 6.62 | 6.64 | 6.36 | 6.39 | 6.37 | qfq | 2,306,600 | 14,949,218 | -2.89% |
| 2024-09-05 | 6.51 | 6.63 | 6.50 | 6.58 | 6.56 | qfq | 1,843,000 | 12,126,000 | 1.08% |
| 2024-09-04 | 6.55 | 6.67 | 6.50 | 6.51 | 6.49 | qfq | 2,285,700 | 15,025,395 | -1.66% |
| 2024-09-03 | 6.58 | 6.72 | 6.52 | 6.62 | 6.60 | qfq | 2,259,000 | 14,984,839 | 0.61% |
| 2024-09-02 | 6.64 | 6.77 | 6.56 | 6.58 | 6.56 | qfq | 2,474,400 | 16,415,209 | -1.50% |
| 2024-08-30 | 6.62 | 6.73 | 6.58 | 6.68 | 6.66 | qfq | 3,255,900 | 21,743,445 | 0.91% |
| 2024-08-29 | 6.50 | 6.67 | 6.47 | 6.62 | 6.60 | qfq | 3,574,300 | 23,539,138 | 0.76% |
| 2024-08-28 | 6.48 | 6.63 | 6.32 | 6.57 | 6.55 | qfq | 5,232,996 | 34,038,088 | 1.86% |
| 2024-08-27 | 6.37 | 6.57 | 6.32 | 6.45 | 6.43 | qfq | 2,854,596 | 18,497,201 | 1.26% |
| 2024-08-26 | 6.29 | 6.40 | 6.19 | 6.37 | 6.35 | qfq | 1,908,330 | 12,095,976 | 2.08% |
| 2024-08-23 | 6.50 | 6.50 | 6.23 | 6.24 | 6.22 | qfq | 2,729,296 | 17,235,964 | -3.41% |
| 2024-08-22 | 6.48 | 6.59 | 6.44 | 6.46 | 6.44 | qfq | 2,718,700 | 17,689,162 | -0.62% |
| 2024-08-21 | 6.62 | 6.63 | 6.45 | 6.50 | 6.48 | qfq | 2,224,611 | 14,537,098 | -1.52% |
| 2024-08-20 | 6.75 | 6.75 | 6.57 | 6.60 | 6.58 | qfq | 3,566,600 | 23,673,015 | -2.22% |
| 2024-08-19 | 6.90 | 6.90 | 6.71 | 6.75 | 6.73 | qfq | 4,715,646 | 31,992,308 | -3.02% |
| 2024-08-16 | 6.75 | 7.04 | 6.69 | 6.96 | 6.94 | qfq | 6,443,200 | 44,425,665 | 2.50% |
| 2024-08-15 | 6.69 | 6.92 | 6.66 | 6.79 | 6.77 | qfq | 4,333,800 | 29,391,372 | 1.19% |
| 2024-08-14 | 6.76 | 6.79 | 6.62 | 6.71 | 6.69 | qfq | 3,586,750 | 24,035,368 | -1.32% |
| 2024-08-13 | 6.78 | 6.83 | 6.68 | 6.80 | 6.78 | qfq | 4,368,194 | 29,482,949 | -0.58% |
| 2024-08-12 | 6.73 | 6.97 | 6.72 | 6.84 | 6.82 | qfq | 5,922,641 | 40,641,951 | 1.33% |
| 2024-08-09 | 6.90 | 7.01 | 6.73 | 6.75 | 6.73 | qfq | 6,232,100 | 42,495,600 | -1.89% |
| 2024-08-08 | 6.76 | 7.08 | 6.76 | 6.88 | 6.86 | qfq | 9,579,105 | 66,531,028 | 0.88% |
| 2024-08-07 | 6.93 | 6.93 | 6.68 | 6.82 | 6.80 | qfq | 8,129,490 | 55,253,457 | -0.87% |
| 2024-08-06 | 6.35 | 7.26 | 6.35 | 6.88 | 6.86 | qfq | 12,649,710 | 86,150,399 | 8.35% |
| 2024-08-05 | 6.45 | 6.62 | 6.28 | 6.35 | 6.33 | qfq | 6,384,270 | 41,386,990 | -2.91% |
| 2024-08-02 | 6.45 | 6.82 | 6.37 | 6.54 | 6.52 | qfq | 9,239,610 | 61,181,274 | 2.03% |
| 2024-08-01 | 6.33 | 6.46 | 6.33 | 6.41 | 6.39 | qfq | 2,861,098 | 18,331,947 | 0.63% |
| 2024-07-31 | 6.19 | 6.37 | 6.14 | 6.37 | 6.35 | qfq | 3,159,757 | 19,892,404 | 3.24% |
| 2024-07-30 | 6.04 | 6.17 | 6.02 | 6.17 | 6.15 | qfq | 2,216,700 | 13,559,734 | 2.32% |
| 2024-07-29 | 6.08 | 6.09 | 6.00 | 6.03 | 6.01 | qfq | 1,907,302 | 11,534,552 | -0.82% |
| 2024-07-26 | 6.12 | 6.17 | 6.06 | 6.08 | 6.06 | qfq | 1,430,400 | 8,734,476 | 0.33% |
| 2024-07-25 | 6.01 | 6.13 | 5.95 | 6.06 | 6.04 | qfq | 2,404,900 | 14,549,063 | 0.00% |
| 2024-07-24 | 6.10 | 6.13 | 5.95 | 6.06 | 6.04 | qfq | 3,163,100 | 19,112,699 | -0.98% |
| 2024-07-23 | 6.22 | 6.30 | 6.11 | 6.12 | 6.10 | qfq | 2,311,700 | 14,362,500 | -1.29% |
| 2024-07-22 | 6.06 | 6.25 | 6.03 | 6.20 | 6.18 | qfq | 2,860,800 | 17,648,331 | 1.97% |
| 2024-07-19 | 6.09 | 6.11 | 5.99 | 6.08 | 6.06 | qfq | 1,863,600 | 11,286,259 | 0.33% |
| 2024-07-18 | 6.02 | 6.08 | 5.91 | 6.06 | 6.04 | qfq | 2,252,100 | 13,538,093 | 0.50% |
| 2024-07-17 | 6.01 | 6.09 | 5.90 | 6.03 | 6.01 | qfq | 2,409,900 | 14,495,941 | 0.33% |
| 2024-07-16 | 6.06 | 6.09 | 5.98 | 6.01 | 5.99 | qfq | 1,754,600 | 10,566,492 | -0.83% |
| 2024-07-15 | 6.22 | 6.22 | 6.00 | 6.06 | 6.04 | qfq | 2,633,600 | 15,978,767 | -2.42% |
| 2024-07-12 | 6.22 | 6.32 | 6.14 | 6.21 | 6.19 | qfq | 2,388,000 | 14,899,125 | 0.00% |
| 2024-07-11 | 5.96 | 6.24 | 5.96 | 6.21 | 6.19 | qfq | 4,425,400 | 27,192,360 | 5.79% |
| 2024-07-10 | 5.95 | 6.00 | 5.83 | 5.87 | 5.85 | qfq | 2,721,200 | 16,057,994 | -1.34% |
| 2024-07-09 | 6.04 | 6.07 | 5.73 | 5.95 | 5.93 | qfq | 5,189,535 | 30,443,292 | -1.33% |
| 2024-07-08 | 6.28 | 6.30 | 6.00 | 6.03 | 6.01 | qfq | 3,263,300 | 19,887,731 | -3.83% |
| 2024-07-05 | 5.98 | 6.29 | 5.88 | 6.27 | 6.25 | qfq | 3,921,537 | 24,033,931 | 4.85% |
| 2024-07-04 | 6.22 | 6.26 | 5.97 | 5.98 | 5.96 | qfq | 3,501,860 | 21,167,462 | -4.32% |
| 2024-07-03 | 6.29 | 6.42 | 6.24 | 6.25 | 6.23 | qfq | 2,504,688 | 15,838,099 | -0.64% |
| 2024-07-02 | 6.17 | 6.33 | 6.13 | 6.29 | 6.27 | qfq | 2,704,200 | 16,983,941 | 1.78% |
| 2024-07-01 | 6.14 | 6.19 | 6.00 | 6.18 | 6.16 | qfq | 2,043,100 | 12,494,303 | 0.65% |
| 2024-06-28 | 6.17 | 6.24 | 6.10 | 6.14 | 6.12 | qfq | 2,160,250 | 13,351,912 | -0.49% |
| 2024-06-27 | 6.27 | 6.35 | 6.15 | 6.17 | 6.15 | qfq | 2,634,200 | 16,459,292 | -1.59% |
| 2024-06-26 | 6.04 | 6.27 | 6.00 | 6.27 | 6.25 | qfq | 2,700,951 | 16,638,678 | 3.81% |
| 2024-06-25 | 6.02 | 6.12 | 5.96 | 6.04 | 6.02 | qfq | 2,842,160 | 17,221,479 | 0.83% |
| 2024-06-24 | 6.25 | 6.31 | 5.95 | 5.99 | 5.97 | qfq | 3,484,500 | 21,077,502 | -5.22% |
| 2024-06-21 | 6.20 | 6.42 | 6.15 | 6.32 | 6.30 | qfq | 2,286,539 | 14,461,406 | 0.80% |
| 2024-06-20 | 6.39 | 6.57 | 6.23 | 6.27 | 6.25 | qfq | 2,874,060 | 18,261,300 | -1.88% |
| 2024-06-19 | 6.46 | 6.50 | 6.35 | 6.39 | 6.37 | qfq | 1,711,300 | 10,982,855 | -0.47% |
| 2024-06-18 | 6.38 | 6.50 | 6.33 | 6.42 | 6.40 | qfq | 2,135,700 | 13,709,732 | 0.78% |
| 2024-06-17 | 6.48 | 6.48 | 6.35 | 6.37 | 6.35 | qfq | 1,769,900 | 11,331,208 | -1.09% |
| 2024-06-14 | 6.43 | 6.50 | 6.34 | 6.44 | 6.42 | qfq | 2,477,000 | 15,900,722 | -0.62% |
| 2024-06-13 | 6.70 | 6.75 | 6.44 | 6.48 | 6.46 | qfq | 2,335,789 | 15,210,612 | -2.70% |
| 2024-06-12 | 6.51 | 6.73 | 6.48 | 6.66 | 6.64 | qfq | 2,336,400 | 15,470,966 | 2.46% |
| 2024-06-11 | 6.52 | 6.57 | 6.36 | 6.50 | 6.48 | qfq | 2,724,700 | 17,578,430 | -0.46% |
| 2024-06-07 | 6.26 | 6.57 | 6.26 | 6.53 | 6.51 | qfq | 5,495,604 | 35,470,653 | 5.32% |
| 2024-06-06 | 6.66 | 6.73 | 6.06 | 6.20 | 6.18 | qfq | 7,738,292 | 48,771,620 | -7.60% |
| 2024-06-05 | 6.79 | 6.82 | 6.70 | 6.71 | 6.69 | qfq | 2,495,700 | 16,845,312 | -1.61% |
| 2024-06-04 | 7.03 | 7.05 | 6.72 | 6.82 | 6.80 | qfq | 4,181,200 | 28,641,787 | -2.99% |
| 2024-06-03 | 7.25 | 7.26 | 6.98 | 7.03 | 7.01 | qfq | 3,528,000 | 24,968,059 | -3.17% |
| 2024-05-31 | 7.17 | 7.26 | 7.15 | 7.26 | 7.23 | qfq | 2,252,450 | 16,266,572 | 1.68% |
| 2024-05-30 | 7.18 | 7.25 | 7.08 | 7.14 | 7.12 | qfq | 2,298,812 | 16,470,136 | -0.56% |
| 2024-05-29 | 7.15 | 7.26 | 7.12 | 7.18 | 7.16 | qfq | 2,274,260 | 16,344,506 | 0.42% |
| 2024-05-28 | 7.26 | 7.27 | 7.14 | 7.15 | 7.10 | qfq | 2,331,200 | 16,743,643 | -1.52% |
| 2024-05-27 | 7.38 | 7.38 | 7.15 | 7.26 | 7.21 | qfq | 2,565,660 | 18,524,393 | -0.14% |
| 2024-05-24 | 7.30 | 7.42 | 7.27 | 7.27 | 7.22 | qfq | 2,303,768 | 16,887,580 | -0.68% |
| 2024-05-23 | 7.53 | 7.53 | 7.27 | 7.32 | 7.27 | qfq | 3,242,668 | 23,885,288 | -2.92% |
| 2024-05-22 | 7.56 | 7.62 | 7.47 | 7.54 | 7.49 | qfq | 2,423,051 | 18,289,840 | 0.40% |
| 2024-05-21 | 7.62 | 7.72 | 7.47 | 7.51 | 7.46 | qfq | 2,975,700 | 22,457,451 | -2.47% |
| 2024-05-20 | 7.74 | 7.80 | 7.67 | 7.70 | 7.65 | qfq | 2,339,900 | 18,073,329 | -0.26% |
| 2024-05-17 | 7.64 | 7.76 | 7.59 | 7.72 | 7.67 | qfq | 2,697,280 | 20,690,308 | 0.78% |
| 2024-05-16 | 7.69 | 7.82 | 7.65 | 7.66 | 7.61 | qfq | 2,393,104 | 18,482,660 | -0.52% |
| 2024-05-15 | 7.88 | 7.88 | 7.69 | 7.70 | 7.65 | qfq | 2,962,300 | 22,935,521 | -2.28% |
| 2024-05-14 | 7.84 | 8.00 | 7.84 | 7.88 | 7.83 | qfq | 3,264,300 | 25,876,268 | 0.38% |
| 2024-05-13 | 8.05 | 8.12 | 7.80 | 7.85 | 7.80 | qfq | 5,077,500 | 40,323,195 | -2.85% |
| 2024-05-10 | 8.31 | 8.44 | 8.06 | 8.08 | 8.03 | qfq | 7,566,310 | 61,983,772 | -3.23% |
| 2024-05-09 | 8.21 | 8.56 | 8.11 | 8.35 | 8.30 | qfq | 8,839,110 | 73,802,742 | 0.48% |
| 2024-05-08 | 8.11 | 8.44 | 8.09 | 8.31 | 8.26 | qfq | 10,304,730 | 85,333,994 | 1.96% |
| 2024-05-07 | 8.05 | 8.22 | 7.91 | 8.15 | 8.10 | qfq | 6,081,968 | 49,013,449 | 1.75% |
| 2024-05-06 | 7.85 | 8.07 | 7.72 | 8.01 | 7.96 | qfq | 6,755,220 | 53,495,682 | 4.71% |
| 2024-04-30 | 7.54 | 7.68 | 7.50 | 7.65 | 7.60 | qfq | 4,639,700 | 35,257,774 | 1.59% |
| 2024-04-29 | 7.17 | 7.54 | 7.14 | 7.53 | 7.48 | qfq | 7,010,900 | 51,867,875 | 5.17% |
| 2024-04-26 | 7.00 | 7.23 | 6.99 | 7.16 | 7.11 | qfq | 11,119,162 | 79,084,224 | -7.73% |
| 2024-04-25 | 7.60 | 7.87 | 7.58 | 7.76 | 7.71 | qfq | 3,551,300 | 27,592,813 | 1.70% |
| 2024-04-24 | 7.48 | 7.70 | 7.47 | 7.63 | 7.58 | qfq | 3,270,000 | 24,799,151 | 1.87% |
| 2024-04-23 | 7.35 | 7.54 | 7.33 | 7.49 | 7.44 | qfq | 2,851,382 | 21,218,035 | 1.77% |
| 2024-04-22 | 7.34 | 7.47 | 7.16 | 7.36 | 7.31 | qfq | 2,699,199 | 19,820,695 | 0.27% |
| 2024-04-19 | 7.38 | 7.46 | 7.25 | 7.34 | 7.29 | qfq | 2,704,282 | 19,846,006 | -0.81% |
| 2024-04-18 | 7.52 | 7.68 | 7.37 | 7.40 | 7.35 | qfq | 3,589,300 | 26,784,713 | -1.60% |
| 2024-04-17 | 7.05 | 7.53 | 7.05 | 7.52 | 7.47 | qfq | 4,345,299 | 32,018,243 | 7.58% |
| 2024-04-16 | 7.46 | 7.49 | 6.90 | 6.99 | 6.94 | qfq | 4,789,528 | 34,022,178 | -6.80% |
| 2024-04-15 | 7.99 | 7.99 | 7.38 | 7.50 | 7.45 | qfq | 5,550,428 | 42,470,507 | -5.66% |
| 2024-04-12 | 8.10 | 8.18 | 7.93 | 7.95 | 7.90 | qfq | 3,490,500 | 27,965,995 | -1.85% |
| 2024-04-11 | 8.14 | 8.27 | 8.02 | 8.10 | 8.05 | qfq | 2,617,800 | 21,349,052 | -0.37% |
| 2024-04-10 | 8.44 | 8.47 | 8.09 | 8.13 | 8.08 | qfq | 3,857,700 | 31,677,326 | -3.90% |
| 2024-04-09 | 8.12 | 8.46 | 8.10 | 8.46 | 8.40 | qfq | 3,430,396 | 28,520,391 | 3.68% |
| 2024-04-08 | 8.46 | 8.48 | 8.15 | 8.16 | 8.11 | qfq | 3,667,989 | 30,322,694 | -4.23% |
| 2024-04-03 | 8.54 | 8.60 | 8.39 | 8.52 | 8.46 | qfq | 3,021,900 | 25,627,042 | -0.70% |
| 2024-04-02 | 8.51 | 8.62 | 8.48 | 8.58 | 8.52 | qfq | 2,938,096 | 25,117,371 | 0.47% |
| 2024-04-01 | 8.40 | 8.54 | 8.38 | 8.54 | 8.48 | qfq | 3,283,000 | 27,758,074 | 2.40% |
| 2024-03-29 | 8.34 | 8.36 | 8.21 | 8.34 | 8.29 | qfq | 2,694,899 | 22,318,545 | 0.12% |
| 2024-03-28 | 8.18 | 8.36 | 8.09 | 8.33 | 8.28 | qfq | 3,827,800 | 31,602,431 | 1.83% |
| 2024-03-27 | 8.28 | 8.45 | 8.18 | 8.18 | 8.13 | qfq | 4,420,800 | 36,778,661 | -1.21% |
| 2024-03-26 | 8.20 | 8.29 | 8.09 | 8.28 | 8.23 | qfq | 3,660,400 | 29,970,422 | 0.36% |
| 2024-03-25 | 8.50 | 8.55 | 8.24 | 8.25 | 8.20 | qfq | 4,071,800 | 34,127,413 | -3.40% |
| 2024-03-22 | 8.73 | 8.76 | 8.46 | 8.54 | 8.48 | qfq | 5,415,400 | 46,356,643 | -2.73% |
| 2024-03-21 | 8.89 | 8.90 | 8.69 | 8.78 | 8.72 | qfq | 4,214,800 | 37,033,551 | -0.79% |
| 2024-03-20 | 8.86 | 8.94 | 8.78 | 8.85 | 8.79 | qfq | 4,237,420 | 37,524,323 | 0.11% |
| 2024-03-19 | 9.01 | 9.03 | 8.84 | 8.84 | 8.78 | qfq | 6,423,817 | 57,189,652 | -1.78% |
| 2024-03-18 | 8.65 | 9.11 | 8.57 | 9.00 | 8.94 | qfq | 9,419,860 | 82,827,567 | 4.17% |
| 2024-03-15 | 8.49 | 8.68 | 8.42 | 8.64 | 8.58 | qfq | 5,346,200 | 45,634,334 | 1.29% |
| 2024-03-14 | 8.69 | 8.89 | 8.38 | 8.53 | 8.47 | qfq | 7,649,700 | 66,289,596 | 0.59% |
| 2024-03-13 | 8.53 | 8.58 | 8.39 | 8.48 | 8.42 | qfq | 4,330,200 | 36,614,894 | -1.17% |
| 2024-03-12 | 8.35 | 8.65 | 8.35 | 8.58 | 8.52 | qfq | 6,428,800 | 54,889,839 | 3.25% |
| 2024-03-11 | 8.12 | 8.33 | 8.04 | 8.31 | 8.26 | qfq | 4,081,436 | 33,429,127 | 2.59% |
| 2024-03-08 | 8.05 | 8.14 | 7.98 | 8.10 | 8.05 | qfq | 2,990,800 | 24,101,874 | 0.37% |
| 2024-03-07 | 8.17 | 8.27 | 8.07 | 8.07 | 8.02 | qfq | 3,457,351 | 28,260,347 | -0.98% |
| 2024-03-06 | 8.14 | 8.28 | 8.01 | 8.15 | 8.10 | qfq | 3,628,200 | 29,503,018 | -0.49% |
| 2024-03-05 | 8.33 | 8.33 | 8.11 | 8.19 | 8.14 | qfq | 3,796,200 | 31,086,219 | -2.15% |
| 2024-03-04 | 8.25 | 8.41 | 8.19 | 8.37 | 8.32 | qfq | 4,795,460 | 39,807,999 | 1.45% |
| 2024-03-01 | 8.18 | 8.25 | 8.10 | 8.25 | 8.20 | qfq | 4,069,900 | 33,317,177 | 0.86% |
| 2024-02-29 | 7.86 | 8.18 | 7.80 | 8.18 | 8.13 | qfq | 5,513,000 | 44,460,215 | 2.51% |
| 2024-02-28 | 8.53 | 8.81 | 7.96 | 7.98 | 7.93 | qfq | 9,244,267 | 78,014,220 | -6.23% |
| 2024-02-27 | 8.31 | 8.51 | 8.25 | 8.51 | 8.45 | qfq | 4,728,100 | 39,826,099 | 1.92% |
| 2024-02-26 | 8.28 | 8.50 | 8.17 | 8.35 | 8.30 | qfq | 5,066,217 | 42,201,204 | 1.58% |
| 2024-02-23 | 8.04 | 8.24 | 8.00 | 8.22 | 8.17 | qfq | 4,674,000 | 37,928,148 | 2.24% |
| 2024-02-22 | 7.91 | 8.09 | 7.89 | 8.04 | 7.99 | qfq | 4,450,400 | 35,520,579 | 0.75% |
| 2024-02-21 | 7.77 | 8.15 | 7.72 | 7.98 | 7.93 | qfq | 4,782,750 | 38,234,893 | 1.14% |
| 2024-02-20 | 7.66 | 8.08 | 7.56 | 7.89 | 7.84 | qfq | 5,284,044 | 41,609,803 | 1.94% |
| 2024-02-19 | 7.60 | 7.95 | 7.60 | 7.74 | 7.69 | qfq | 6,238,128 | 48,390,094 | 2.65% |
| 2024-02-08 | 7.00 | 7.66 | 6.84 | 7.54 | 7.49 | qfq | 8,072,624 | 58,405,129 | 7.56% |
| 2024-02-07 | 7.25 | 7.33 | 6.83 | 7.01 | 6.96 | qfq | 8,024,730 | 57,108,739 | -2.77% |
| 2024-02-06 | 6.53 | 7.43 | 6.53 | 7.21 | 7.16 | qfq | 6,866,171 | 47,815,897 | 4.64% |
| 2024-02-05 | 7.67 | 7.72 | 6.66 | 6.89 | 6.84 | qfq | 7,216,600 | 50,800,020 | -10.87% |
| 2024-02-02 | 8.13 | 8.29 | 7.40 | 7.73 | 7.68 | qfq | 5,883,324 | 46,196,974 | -3.98% |
| 2024-02-01 | 8.12 | 8.27 | 7.95 | 8.05 | 8.00 | qfq | 4,434,424 | 35,966,394 | -1.71% |
| 2024-01-31 | 8.75 | 8.75 | 8.18 | 8.19 | 8.14 | qfq | 4,496,500 | 37,727,527 | -6.51% |
| 2024-01-30 | 8.84 | 9.04 | 8.72 | 8.76 | 8.70 | qfq | 3,087,000 | 27,460,889 | -3.52% |
| 2024-01-29 | 9.37 | 9.45 | 9.05 | 9.08 | 9.02 | qfq | 2,507,500 | 23,030,061 | -2.99% |
| 2024-01-26 | 9.34 | 9.54 | 9.30 | 9.36 | 9.30 | qfq | 3,283,900 | 30,914,668 | 0.21% |
| 2024-01-25 | 8.94 | 9.35 | 8.90 | 9.34 | 9.28 | qfq | 3,544,900 | 32,445,720 | 4.12% |
| 2024-01-24 | 8.81 | 9.00 | 8.58 | 8.97 | 8.91 | qfq | 3,870,600 | 34,185,049 | 1.93% |
| 2024-01-23 | 8.80 | 8.88 | 8.60 | 8.80 | 8.74 | qfq | 3,675,100 | 32,211,594 | -0.45% |
| 2024-01-22 | 9.40 | 9.40 | 8.77 | 8.84 | 8.78 | qfq | 3,857,600 | 34,956,949 | -5.86% |
| 2024-01-19 | 9.52 | 9.54 | 9.36 | 9.39 | 9.33 | qfq | 2,660,800 | 25,152,681 | -1.68% |
| 2024-01-18 | 9.66 | 9.66 | 9.26 | 9.55 | 9.49 | qfq | 4,349,200 | 40,978,287 | -1.44% |
| 2024-01-17 | 9.98 | 10.02 | 9.69 | 9.69 | 9.63 | qfq | 3,113,100 | 30,710,178 | -2.91% |
| 2024-01-16 | 10.12 | 10.13 | 9.86 | 9.98 | 9.91 | qfq | 3,912,224 | 38,988,504 | -1.29% |
| 2024-01-15 | 10.07 | 10.18 | 10.02 | 10.11 | 10.04 | qfq | 2,013,624 | 20,374,656 | 0.40% |
| 2024-01-12 | 10.18 | 10.30 | 10.06 | 10.07 | 10.00 | qfq | 2,481,900 | 25,228,166 | -1.27% |
| 2024-01-11 | 10.15 | 10.23 | 10.07 | 10.20 | 10.13 | qfq | 2,223,600 | 22,598,468 | 0.99% |
| 2024-01-10 | 10.22 | 10.27 | 10.06 | 10.10 | 10.03 | qfq | 2,218,800 | 22,544,535 | -0.79% |
| 2024-01-09 | 10.28 | 10.30 | 10.13 | 10.18 | 10.11 | qfq | 1,966,100 | 20,041,140 | 0.39% |
| 2024-01-08 | 10.30 | 10.34 | 10.14 | 10.14 | 10.07 | qfq | 2,719,700 | 27,822,881 | -1.93% |
| 2024-01-05 | 10.59 | 10.59 | 10.27 | 10.34 | 10.27 | qfq | 3,259,800 | 34,015,332 | -2.45% |
| 2024-01-04 | 10.61 | 10.62 | 10.53 | 10.60 | 10.53 | qfq | 1,805,100 | 19,083,894 | -0.38% |
| 2024-01-03 | 10.54 | 10.74 | 10.53 | 10.64 | 10.57 | qfq | 2,708,400 | 28,834,837 | 0.47% |
| 2024-01-02 | 10.59 | 10.64 | 10.51 | 10.59 | 10.52 | qfq | 2,782,600 | 29,439,268 | 0.00% |
| 2023-12-29 | 10.44 | 10.62 | 10.40 | 10.59 | 10.52 | qfq | 3,263,700 | 34,464,641 | 1.15% |
| 2023-12-28 | 10.40 | 10.50 | 10.24 | 10.47 | 10.40 | qfq | 3,490,100 | 36,359,417 | 0.77% |
| 2023-12-27 | 10.31 | 10.42 | 10.22 | 10.39 | 10.32 | qfq | 2,250,700 | 23,267,517 | 0.78% |
| 2023-12-26 | 10.38 | 10.39 | 10.20 | 10.31 | 10.24 | qfq | 2,658,200 | 27,326,617 | 0.00% |
| 2023-12-25 | 10.38 | 10.44 | 10.25 | 10.31 | 10.24 | qfq | 2,387,600 | 24,629,399 | -0.58% |
| 2023-12-22 | 10.58 | 10.61 | 10.35 | 10.37 | 10.30 | qfq | 3,504,600 | 36,606,602 | -1.89% |
| 2023-12-21 | 10.55 | 10.63 | 10.34 | 10.57 | 10.50 | qfq | 3,920,200 | 41,094,001 | -0.09% |
| 2023-12-20 | 10.64 | 10.75 | 10.57 | 10.58 | 10.51 | qfq | 2,860,600 | 30,528,446 | -0.47% |
| 2023-12-19 | 10.64 | 10.72 | 10.51 | 10.63 | 10.56 | qfq | 3,366,100 | 35,693,512 | -0.47% |
| 2023-12-18 | 10.79 | 10.94 | 10.65 | 10.68 | 10.61 | qfq | 3,235,900 | 34,839,211 | -0.74% |
| 2023-12-15 | 11.05 | 11.09 | 10.74 | 10.76 | 10.69 | qfq | 4,539,200 | 49,368,960 | -2.71% |
| 2023-12-14 | 11.10 | 11.23 | 11.05 | 11.06 | 10.99 | qfq | 4,088,400 | 45,486,852 | -0.45% |
| 2023-12-13 | 11.00 | 11.33 | 10.95 | 11.11 | 11.04 | qfq | 6,657,200 | 74,536,629 | 0.82% |
| 2023-12-12 | 11.03 | 11.14 | 10.95 | 11.02 | 10.95 | qfq | 4,275,200 | 47,132,501 | -0.09% |
| 2023-12-11 | 11.01 | 11.09 | 10.84 | 11.03 | 10.96 | qfq | 4,793,181 | 52,539,483 | -0.18% |
| 2023-12-08 | 11.18 | 11.24 | 11.04 | 11.05 | 10.98 | qfq | 6,098,519 | 67,847,057 | -0.99% |
| 2023-12-07 | 11.37 | 11.38 | 11.11 | 11.16 | 11.09 | qfq | 4,617,100 | 51,793,905 | -1.85% |
| 2023-12-06 | 11.52 | 11.55 | 11.33 | 11.37 | 11.30 | qfq | 4,917,600 | 56,142,459 | -1.04% |
| 2023-12-05 | 11.61 | 11.70 | 11.46 | 11.49 | 11.41 | qfq | 5,725,100 | 66,149,185 | -1.29% |
| 2023-12-04 | 11.75 | 11.84 | 11.58 | 11.64 | 11.56 | qfq | 7,857,300 | 91,927,485 | -0.51% |
| 2023-12-01 | 11.62 | 11.87 | 11.58 | 11.70 | 11.62 | qfq | 5,931,219 | 69,624,314 | 0.52% |
| 2023-11-30 | 11.62 | 11.70 | 11.48 | 11.64 | 11.56 | qfq | 4,853,217 | 56,235,163 | 0.26% |
| 2023-11-29 | 11.74 | 11.82 | 11.57 | 11.61 | 11.53 | qfq | 5,345,019 | 62,619,871 | -1.61% |
| 2023-11-28 | 11.70 | 11.85 | 11.47 | 11.80 | 11.72 | qfq | 7,457,717 | 87,183,593 | 1.11% |
| 2023-11-27 | 12.04 | 12.04 | 11.64 | 11.67 | 11.59 | qfq | 10,747,100 | 126,504,035 | -1.77% |
| 2023-11-24 | 11.85 | 12.05 | 11.74 | 11.88 | 11.80 | qfq | 11,249,000 | 133,621,566 | 0.68% |
| 2023-11-23 | 11.73 | 11.86 | 11.64 | 11.80 | 11.72 | qfq | 7,897,415 | 92,980,076 | 1.11% |
| 2023-11-22 | 11.58 | 11.78 | 11.58 | 11.67 | 11.59 | qfq | 6,620,300 | 77,471,917 | -0.09% |
| 2023-11-21 | 11.64 | 11.80 | 11.51 | 11.68 | 11.60 | qfq | 7,306,915 | 85,167,612 | 0.34% |
| 2023-11-20 | 11.39 | 11.65 | 11.39 | 11.64 | 11.56 | qfq | 7,771,600 | 89,929,577 | 1.93% |
| 2023-11-17 | 11.20 | 11.45 | 11.18 | 11.42 | 11.35 | qfq | 5,544,400 | 62,871,138 | 1.69% |
| 2023-11-16 | 11.35 | 11.42 | 11.20 | 11.23 | 11.16 | qfq | 4,825,600 | 54,434,798 | -1.40% |
| 2023-11-15 | 11.28 | 11.40 | 11.18 | 11.39 | 11.32 | qfq | 5,583,700 | 63,165,255 | 1.52% |
| 2023-11-14 | 11.33 | 11.36 | 11.16 | 11.22 | 11.15 | qfq | 4,046,800 | 45,459,329 | -0.44% |
| 2023-11-13 | 11.33 | 11.40 | 11.13 | 11.27 | 11.20 | qfq | 5,744,600 | 64,408,937 | -0.62% |
| 2023-11-10 | 11.35 | 11.46 | 11.22 | 11.34 | 11.27 | qfq | 4,932,800 | 56,024,123 | -0.53% |
| 2023-11-09 | 11.57 | 11.85 | 11.38 | 11.40 | 11.33 | qfq | 8,036,506 | 93,005,612 | -1.64% |
| 2023-11-08 | 11.36 | 11.63 | 11.33 | 11.59 | 11.51 | qfq | 8,741,006 | 100,785,702 | 1.67% |
| 2023-11-07 | 11.40 | 11.49 | 11.35 | 11.40 | 11.33 | qfq | 6,551,606 | 74,721,516 | 0.00% |
| 2023-11-06 | 11.40 | 11.64 | 11.35 | 11.40 | 11.33 | qfq | 8,724,819 | 100,198,673 | 0.80% |
| 2023-11-03 | 11.48 | 11.55 | 11.27 | 11.31 | 11.24 | qfq | 7,499,800 | 85,189,023 | -1.48% |
| 2023-11-02 | 11.54 | 11.63 | 11.43 | 11.48 | 11.40 | qfq | 7,643,700 | 88,120,249 | -0.52% |
| 2023-11-01 | 11.40 | 11.64 | 11.16 | 11.54 | 11.46 | qfq | 11,554,849 | 132,793,702 | 0.52% |
| 2023-10-31 | 10.98 | 11.72 | 10.95 | 11.48 | 11.40 | qfq | 18,310,949 | 209,680,435 | 4.46% |
| 2023-10-30 | 10.51 | 11.15 | 10.43 | 10.99 | 10.92 | qfq | 15,477,682 | 167,614,884 | 3.58% |
| 2023-10-27 | 10.72 | 10.72 | 9.90 | 10.61 | 10.54 | qfq | 17,720,595 | 182,309,733 | -4.33% |
| 2023-10-26 | 10.75 | 11.12 | 10.74 | 11.09 | 11.02 | qfq | 5,350,675 | 58,545,624 | 1.84% |
| 2023-10-25 | 11.11 | 11.14 | 10.89 | 10.89 | 10.82 | qfq | 4,855,200 | 53,404,737 | -1.27% |
| 2023-10-24 | 10.90 | 11.09 | 10.65 | 11.03 | 10.96 | qfq | 5,280,300 | 57,645,540 | 1.29% |
| 2023-10-23 | 11.03 | 11.20 | 10.81 | 10.89 | 10.82 | qfq | 4,467,600 | 48,906,449 | -1.27% |
| 2023-10-20 | 11.15 | 11.27 | 11.03 | 11.03 | 10.96 | qfq | 3,846,600 | 42,707,781 | -0.99% |
| 2023-10-19 | 11.35 | 11.35 | 11.11 | 11.14 | 11.07 | qfq | 4,560,700 | 51,178,350 | -1.94% |
| 2023-10-18 | 11.69 | 11.69 | 11.35 | 11.36 | 11.29 | qfq | 4,275,500 | 49,034,280 | -2.91% |
| 2023-10-17 | 11.80 | 11.81 | 11.54 | 11.70 | 11.62 | qfq | 5,735,000 | 66,774,059 | -0.93% |
| 2023-10-16 | 12.04 | 12.27 | 11.73 | 11.81 | 11.73 | qfq | 8,529,531 | 101,596,353 | -1.17% |
| 2023-10-13 | 11.66 | 12.08 | 11.62 | 11.95 | 11.87 | qfq | 10,093,600 | 120,332,684 | 1.44% |
| 2023-10-12 | 11.61 | 12.06 | 11.55 | 11.78 | 11.70 | qfq | 8,185,630 | 96,572,712 | 2.17% |
| 2023-10-11 | 11.32 | 11.72 | 11.31 | 11.53 | 11.45 | qfq | 6,181,200 | 71,570,849 | 1.86% |
| 2023-10-10 | 11.49 | 11.55 | 11.28 | 11.32 | 11.25 | qfq | 4,334,000 | 49,323,566 | -1.22% |
| 2023-10-09 | 11.50 | 11.58 | 11.38 | 11.46 | 11.39 | qfq | 4,358,200 | 49,930,810 | -0.43% |
| 2023-09-28 | 11.58 | 11.61 | 11.47 | 11.51 | 11.43 | qfq | 4,454,860 | 51,357,709 | -0.52% |
| 2023-09-27 | 11.36 | 11.60 | 11.36 | 11.57 | 11.49 | qfq | 5,627,110 | 64,742,556 | 1.58% |
| 2023-09-26 | 11.52 | 11.52 | 11.34 | 11.39 | 11.32 | qfq | 4,496,400 | 51,282,293 | -0.96% |
| 2023-09-25 | 11.31 | 11.54 | 11.25 | 11.50 | 11.42 | qfq | 6,924,200 | 79,470,348 | 1.77% |
| 2023-09-22 | 11.29 | 11.33 | 11.00 | 11.30 | 11.23 | qfq | 5,535,100 | 61,916,730 | 0.44% |
| 2023-09-21 | 11.47 | 11.47 | 11.20 | 11.25 | 11.18 | qfq | 6,092,482 | 68,671,373 | -1.32% |
| 2023-09-20 | 11.37 | 11.54 | 11.32 | 11.40 | 11.33 | qfq | 6,351,700 | 72,798,641 | 0.26% |
| 2023-09-19 | 11.36 | 11.55 | 11.31 | 11.37 | 11.30 | qfq | 6,444,700 | 73,653,785 | 0.09% |
| 2023-09-18 | 11.37 | 11.49 | 11.20 | 11.36 | 11.29 | qfq | 7,331,100 | 83,121,506 | -0.70% |
| 2023-09-15 | 11.20 | 11.48 | 11.17 | 11.44 | 11.37 | qfq | 10,291,331 | 117,047,561 | 1.24% |
| 2023-09-14 | 11.05 | 11.37 | 11.05 | 11.30 | 11.23 | qfq | 8,300,846 | 93,547,334 | 1.89% |
| 2023-09-13 | 11.18 | 11.28 | 10.96 | 11.09 | 11.02 | qfq | 6,009,500 | 66,661,112 | -1.68% |
| 2023-09-12 | 11.14 | 11.32 | 11.07 | 11.28 | 11.21 | qfq | 5,986,100 | 67,251,405 | 0.98% |
| 2023-09-11 | 10.83 | 11.17 | 10.83 | 11.17 | 11.10 | qfq | 6,502,180 | 72,168,950 | 3.14% |
| 2023-09-08 | 10.75 | 10.92 | 10.74 | 10.83 | 10.76 | qfq | 2,246,800 | 24,360,134 | 0.65% |
| 2023-09-07 | 10.95 | 10.96 | 10.76 | 10.76 | 10.69 | qfq | 2,329,000 | 25,285,382 | -1.47% |
| 2023-09-06 | 10.95 | 11.04 | 10.85 | 10.92 | 10.85 | qfq | 2,446,000 | 26,781,401 | -0.55% |
| 2023-09-05 | 11.11 | 11.15 | 10.96 | 10.98 | 10.91 | qfq | 3,233,700 | 35,674,604 | -1.52% |
| 2023-09-04 | 11.05 | 11.16 | 11.00 | 11.15 | 11.08 | qfq | 4,140,996 | 45,905,311 | 0.54% |
| 2023-09-01 | 11.00 | 11.11 | 10.89 | 11.09 | 11.02 | qfq | 4,963,200 | 54,819,842 | 0.82% |
| 2023-08-31 | 10.96 | 11.07 | 10.70 | 11.00 | 10.93 | qfq | 6,519,268 | 70,919,800 | 0.64% |
| 2023-08-30 | 11.21 | 11.21 | 10.90 | 10.93 | 10.86 | qfq | 5,569,050 | 61,198,897 | -1.71% |
| 2023-08-29 | 10.89 | 11.16 | 10.78 | 11.12 | 11.05 | qfq | 7,975,750 | 88,245,545 | 1.92% |
| 2023-08-28 | 11.73 | 11.73 | 10.76 | 10.91 | 10.84 | qfq | 12,155,285 | 134,434,848 | 2.44% |
| 2023-08-25 | 10.40 | 11.13 | 10.28 | 10.65 | 10.58 | qfq | 15,832,411 | 171,350,147 | 5.24% |
| 2023-08-24 | 9.94 | 10.22 | 9.90 | 10.12 | 10.05 | qfq | 2,420,700 | 24,343,277 | 1.61% |
| 2023-08-23 | 10.11 | 10.15 | 9.96 | 9.96 | 9.89 | qfq | 2,907,600 | 29,106,422 | -1.39% |
| 2023-08-22 | 10.26 | 10.36 | 9.95 | 10.10 | 10.03 | qfq | 3,450,600 | 34,810,331 | -1.37% |
| 2023-08-21 | 10.31 | 10.40 | 10.21 | 10.24 | 10.17 | qfq | 2,201,885 | 22,689,720 | -0.68% |
| 2023-08-18 | 10.66 | 10.67 | 10.30 | 10.31 | 10.24 | qfq | 4,869,515 | 50,849,251 | -3.28% |
| 2023-08-17 | 10.70 | 10.83 | 10.55 | 10.66 | 10.59 | qfq | 4,094,500 | 43,615,560 | -0.93% |
| 2023-08-16 | 10.92 | 11.03 | 10.73 | 10.76 | 10.69 | qfq | 4,591,834 | 49,867,895 | -1.65% |
| 2023-08-15 | 10.96 | 11.05 | 10.68 | 10.94 | 10.87 | qfq | 7,185,648 | 78,296,368 | -1.44% |
| 2023-08-14 | 10.98 | 11.34 | 10.91 | 11.10 | 11.03 | qfq | 9,653,612 | 106,964,252 | 2.02% |
| 2023-08-11 | 10.85 | 11.08 | 10.81 | 10.88 | 10.81 | qfq | 6,839,113 | 75,075,566 | 0.09% |
| 2023-08-10 | 10.88 | 10.98 | 10.78 | 10.87 | 10.80 | qfq | 5,395,713 | 58,635,939 | -1.45% |
| 2023-08-09 | 10.63 | 11.07 | 10.61 | 11.03 | 10.96 | qfq | 11,475,372 | 125,144,661 | 3.08% |
| 2023-08-08 | 10.46 | 10.77 | 10.27 | 10.70 | 10.63 | qfq | 6,640,924 | 70,140,941 | 2.10% |
| 2023-08-07 | 10.62 | 10.70 | 10.42 | 10.48 | 10.41 | qfq | 4,735,300 | 49,662,246 | -1.96% |
| 2023-08-04 | 10.76 | 10.95 | 10.66 | 10.69 | 10.62 | qfq | 8,888,628 | 95,706,380 | -1.57% |
| 2023-08-03 | 10.44 | 11.40 | 10.40 | 10.86 | 10.79 | qfq | 13,747,426 | 150,964,714 | 4.62% |
| 2023-08-02 | 10.51 | 10.57 | 10.34 | 10.38 | 10.31 | qfq | 2,264,900 | 23,586,170 | -1.24% |
| 2023-08-01 | 10.57 | 10.63 | 10.47 | 10.51 | 10.44 | qfq | 2,042,200 | 21,526,982 | -0.57% |
| 2023-07-31 | 10.62 | 10.64 | 10.51 | 10.57 | 10.50 | qfq | 2,617,100 | 27,650,167 | -0.09% |
| 2023-07-28 | 10.46 | 10.58 | 10.41 | 10.58 | 10.51 | qfq | 2,408,700 | 25,310,565 | 0.86% |
| 2023-07-27 | 10.50 | 10.55 | 10.43 | 10.49 | 10.42 | qfq | 1,813,260 | 18,983,874 | -0.10% |
| 2023-07-26 | 10.42 | 10.55 | 10.37 | 10.50 | 10.43 | qfq | 2,360,460 | 24,754,036 | 0.67% |
| 2023-07-25 | 10.40 | 10.46 | 10.33 | 10.43 | 10.36 | qfq | 2,993,100 | 31,116,220 | 0.48% |
| 2023-07-24 | 10.18 | 10.46 | 10.18 | 10.38 | 10.31 | qfq | 3,265,614 | 33,842,294 | 1.57% |
| 2023-07-21 | 10.14 | 10.28 | 10.05 | 10.22 | 10.15 | qfq | 2,175,600 | 22,211,835 | 0.99% |
| 2023-07-20 | 10.14 | 10.20 | 10.02 | 10.12 | 10.05 | qfq | 1,677,100 | 17,018,144 | -0.20% |
| 2023-07-19 | 10.18 | 10.23 | 10.09 | 10.14 | 10.07 | qfq | 1,655,200 | 16,765,491 | -0.29% |
| 2023-07-18 | 10.22 | 10.22 | 10.09 | 10.17 | 10.10 | qfq | 1,476,700 | 14,970,766 | -0.20% |