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
晨化股份300610.SZ
最近收盘价9.152026-07-17
最近交易日2026-07-17
成交量（股）4,052,600
成交额（元）38,001,052
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.18 | — | — | — | 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 | 9.48 | 9.68 | 9.10 | 9.15 | 9.15 | qfq | 4,052,600 | 38,001,052 | -3.68% |
| 2026-07-16 | 9.44 | 9.65 | 9.35 | 9.50 | 9.50 | qfq | 3,060,600 | 29,172,099 | 0.00% |
| 2026-07-15 | 9.44 | 9.50 | 9.32 | 9.50 | 9.50 | qfq | 2,941,500 | 27,733,874 | 0.74% |
| 2026-07-14 | 9.16 | 9.45 | 9.03 | 9.43 | 9.43 | qfq | 3,528,600 | 32,635,595 | 3.06% |
| 2026-07-13 | 9.44 | 9.53 | 9.11 | 9.15 | 9.15 | qfq | 3,424,900 | 31,694,740 | -3.07% |
| 2026-07-10 | 9.27 | 9.59 | 9.23 | 9.44 | 9.44 | qfq | 3,349,030 | 31,645,675 | 0.64% |
| 2026-07-09 | 9.47 | 9.52 | 9.13 | 9.38 | 9.38 | qfq | 3,375,150 | 31,396,660 | -1.05% |
| 2026-07-08 | 9.71 | 9.80 | 9.46 | 9.48 | 9.48 | qfq | 2,378,900 | 22,703,983 | -2.27% |
| 2026-07-07 | 10.01 | 10.13 | 9.67 | 9.70 | 9.70 | qfq | 3,344,250 | 32,822,743 | -3.48% |
| 2026-07-06 | 10.14 | 10.29 | 10.01 | 10.05 | 10.05 | qfq | 3,406,000 | 34,549,813 | -0.99% |
| 2026-07-03 | 10.15 | 10.33 | 9.99 | 10.15 | 10.00 | qfq | 4,375,447 | 44,637,201 | 0.89% |
| 2026-07-02 | 9.89 | 10.35 | 9.87 | 10.06 | 9.91 | qfq | 4,631,100 | 47,039,669 | 1.31% |
| 2026-07-01 | 9.67 | 10.09 | 9.61 | 9.93 | 9.78 | qfq | 4,608,890 | 45,622,813 | 1.85% |
| 2026-06-30 | 9.82 | 9.90 | 9.62 | 9.75 | 9.61 | qfq | 3,337,170 | 32,423,265 | -0.71% |
| 2026-06-29 | 9.85 | 9.93 | 9.55 | 9.82 | 9.67 | qfq | 3,548,710 | 34,599,308 | -1.01% |
| 2026-06-26 | 9.98 | 10.10 | 9.82 | 9.92 | 9.77 | qfq | 3,578,900 | 35,617,275 | -1.59% |
| 2026-06-25 | 10.33 | 10.44 | 10.01 | 10.08 | 9.93 | qfq | 4,609,340 | 46,667,599 | -3.17% |
| 2026-06-24 | 10.70 | 10.76 | 10.24 | 10.41 | 10.26 | qfq | 3,654,350 | 38,151,835 | -2.80% |
| 2026-06-23 | 10.60 | 10.90 | 10.58 | 10.71 | 10.55 | qfq | 4,004,070 | 43,124,562 | 0.37% |
| 2026-06-22 | 10.37 | 10.70 | 10.05 | 10.67 | 10.51 | qfq | 4,736,333 | 49,257,725 | 2.20% |
| 2026-06-18 | 10.47 | 10.60 | 10.33 | 10.44 | 10.29 | qfq | 3,405,700 | 35,734,846 | -1.32% |
| 2026-06-17 | 10.80 | 10.98 | 10.52 | 10.58 | 10.42 | qfq | 4,706,000 | 50,198,847 | -2.13% |
| 2026-06-16 | 10.59 | 10.83 | 10.42 | 10.81 | 10.65 | qfq | 4,736,420 | 50,436,735 | 2.08% |
| 2026-06-15 | 10.71 | 10.84 | 10.44 | 10.59 | 10.43 | qfq | 5,084,600 | 54,013,834 | -0.09% |
| 2026-06-12 | 10.61 | 10.75 | 10.37 | 10.60 | 10.44 | qfq | 4,754,800 | 50,470,361 | 0.38% |
| 2026-06-11 | 10.58 | 10.73 | 10.36 | 10.56 | 10.40 | qfq | 3,811,530 | 40,103,560 | -0.75% |
| 2026-06-10 | 10.45 | 10.74 | 10.36 | 10.64 | 10.48 | qfq | 4,463,000 | 47,271,544 | 1.04% |
| 2026-06-09 | 10.40 | 10.84 | 10.33 | 10.53 | 10.37 | qfq | 3,348,300 | 35,227,577 | 1.84% |
| 2026-06-08 | 10.63 | 10.81 | 10.21 | 10.34 | 10.19 | qfq | 5,223,800 | 54,681,775 | -4.35% |
| 2026-06-05 | 10.55 | 10.92 | 10.42 | 10.81 | 10.65 | qfq | 4,020,200 | 43,086,836 | 1.98% |
| 2026-06-04 | 10.66 | 10.77 | 10.52 | 10.60 | 10.44 | qfq | 3,770,680 | 40,122,533 | -1.58% |
| 2026-06-03 | 10.87 | 10.89 | 10.66 | 10.77 | 10.61 | qfq | 3,542,580 | 38,164,784 | -0.55% |
| 2026-06-02 | 11.23 | 11.25 | 10.78 | 10.83 | 10.67 | qfq | 5,022,890 | 54,665,381 | -3.39% |
| 2026-06-01 | 10.70 | 11.32 | 10.70 | 11.21 | 11.04 | qfq | 5,361,590 | 59,733,684 | 4.28% |
| 2026-05-29 | 11.26 | 11.31 | 10.66 | 10.75 | 10.59 | qfq | 4,961,423 | 54,245,309 | -4.44% |
| 2026-05-28 | 11.20 | 11.40 | 10.99 | 11.25 | 11.08 | qfq | 3,443,600 | 38,540,575 | 0.54% |
| 2026-05-27 | 11.46 | 11.65 | 11.06 | 11.19 | 11.02 | qfq | 4,493,300 | 50,430,027 | -2.86% |
| 2026-05-26 | 11.70 | 11.81 | 11.41 | 11.52 | 11.35 | qfq | 3,677,900 | 42,405,434 | -1.87% |
| 2026-05-25 | 12.07 | 12.08 | 11.68 | 11.74 | 11.57 | qfq | 5,238,337 | 61,996,417 | -2.57% |
| 2026-05-22 | 11.61 | 12.17 | 11.49 | 12.05 | 11.87 | qfq | 5,456,219 | 64,923,425 | 3.88% |
| 2026-05-21 | 12.20 | 12.33 | 11.55 | 11.60 | 11.43 | qfq | 5,869,000 | 70,141,028 | -4.84% |
| 2026-05-20 | 12.17 | 12.26 | 11.85 | 12.19 | 12.01 | qfq | 4,966,190 | 59,815,407 | 0.83% |
| 2026-05-19 | 12.26 | 12.30 | 11.93 | 12.09 | 11.91 | qfq | 5,250,650 | 63,473,005 | -1.47% |
| 2026-05-18 | 12.38 | 12.54 | 12.01 | 12.27 | 12.09 | qfq | 9,124,820 | 111,448,548 | -2.15% |
| 2026-05-15 | 12.20 | 12.97 | 12.20 | 12.54 | 12.35 | qfq | 10,211,800 | 129,723,586 | 2.37% |
| 2026-05-14 | 12.19 | 12.39 | 12.02 | 12.25 | 12.07 | qfq | 4,401,700 | 53,809,563 | 0.49% |
| 2026-05-13 | 12.24 | 12.35 | 12.13 | 12.19 | 12.01 | qfq | 5,124,300 | 62,653,163 | -0.49% |
| 2026-05-12 | 12.45 | 12.57 | 12.15 | 12.25 | 12.07 | qfq | 3,480,800 | 42,804,978 | -1.92% |
| 2026-05-11 | 12.60 | 12.63 | 12.41 | 12.49 | 12.31 | qfq | 4,406,280 | 55,094,481 | -0.08% |
| 2026-05-08 | 12.58 | 12.63 | 12.41 | 12.50 | 12.32 | qfq | 3,298,160 | 41,169,217 | -0.56% |
| 2026-05-07 | 12.48 | 12.76 | 12.38 | 12.57 | 12.38 | qfq | 4,631,613 | 58,331,170 | 0.64% |
| 2026-05-06 | 12.46 | 12.68 | 12.30 | 12.49 | 12.31 | qfq | 5,695,040 | 71,457,788 | 1.22% |
| 2026-04-30 | 12.44 | 12.55 | 12.30 | 12.34 | 12.16 | qfq | 4,069,200 | 50,561,109 | -0.32% |
| 2026-04-29 | 12.20 | 12.44 | 12.05 | 12.38 | 12.20 | qfq | 4,464,650 | 55,097,753 | 1.73% |
| 2026-04-28 | 12.11 | 12.31 | 12.05 | 12.17 | 11.99 | qfq | 4,392,900 | 53,642,035 | -0.49% |
| 2026-04-27 | 11.98 | 12.25 | 11.86 | 12.23 | 12.05 | qfq | 4,239,800 | 51,250,592 | 1.83% |
| 2026-04-24 | 11.77 | 12.10 | 11.75 | 12.01 | 11.83 | qfq | 3,785,280 | 45,068,791 | 1.52% |
| 2026-04-23 | 12.04 | 12.09 | 11.75 | 11.83 | 11.66 | qfq | 3,354,747 | 39,806,622 | -1.99% |
| 2026-04-22 | 12.09 | 12.12 | 11.98 | 12.07 | 11.89 | qfq | 2,912,800 | 35,158,661 | -0.25% |
| 2026-04-21 | 12.20 | 12.20 | 11.99 | 12.10 | 11.92 | qfq | 3,176,100 | 38,277,798 | -0.49% |
| 2026-04-20 | 11.93 | 12.18 | 11.89 | 12.16 | 11.98 | qfq | 5,272,600 | 63,777,892 | 1.50% |
| 2026-04-17 | 12.02 | 12.18 | 11.85 | 11.98 | 11.80 | qfq | 5,289,060 | 63,487,104 | 0.17% |
| 2026-04-16 | 11.87 | 12.01 | 11.64 | 11.96 | 11.78 | qfq | 3,563,800 | 42,253,809 | 1.44% |
| 2026-04-15 | 11.99 | 12.00 | 11.77 | 11.79 | 11.62 | qfq | 3,097,900 | 36,755,166 | -1.01% |
| 2026-04-14 | 12.02 | 12.02 | 11.80 | 11.91 | 11.73 | qfq | 4,664,700 | 55,602,685 | -0.33% |
| 2026-04-13 | 11.91 | 12.02 | 11.84 | 11.95 | 11.77 | qfq | 5,062,000 | 60,290,778 | 0.59% |
| 2026-04-10 | 11.55 | 11.98 | 11.49 | 11.88 | 11.70 | qfq | 7,394,560 | 87,530,437 | 3.48% |
| 2026-04-09 | 11.45 | 11.64 | 11.39 | 11.48 | 11.31 | qfq | 4,599,600 | 52,933,681 | -0.43% |
| 2026-04-08 | 11.49 | 11.54 | 11.31 | 11.53 | 11.36 | qfq | 5,321,660 | 60,959,348 | 1.23% |
| 2026-04-07 | 10.71 | 11.39 | 10.71 | 11.39 | 11.22 | qfq | 6,436,560 | 72,392,485 | 5.86% |
| 2026-04-03 | 11.17 | 11.18 | 10.70 | 10.76 | 10.60 | qfq | 3,636,277 | 39,313,383 | -3.06% |
| 2026-04-02 | 11.23 | 11.34 | 10.99 | 11.10 | 10.94 | qfq | 3,067,016 | 34,207,902 | -1.60% |
| 2026-04-01 | 11.27 | 11.34 | 11.16 | 11.28 | 11.11 | qfq | 3,342,540 | 37,624,370 | 1.62% |
| 2026-03-31 | 11.34 | 11.42 | 11.07 | 11.10 | 10.94 | qfq | 3,747,799 | 42,126,943 | -2.12% |
| 2026-03-30 | 11.33 | 11.45 | 11.16 | 11.34 | 11.17 | qfq | 4,133,600 | 46,600,756 | -0.18% |
| 2026-03-27 | 10.92 | 11.42 | 10.86 | 11.36 | 11.19 | qfq | 4,601,110 | 51,680,453 | 2.90% |
| 2026-03-26 | 11.03 | 11.29 | 11.00 | 11.04 | 10.88 | qfq | 5,020,500 | 55,896,977 | -0.36% |
| 2026-03-25 | 11.03 | 11.25 | 11.00 | 11.08 | 10.92 | qfq | 5,531,600 | 61,528,353 | 0.73% |
| 2026-03-24 | 10.89 | 11.03 | 10.49 | 11.00 | 10.84 | qfq | 7,152,054 | 76,984,825 | 3.77% |
| 2026-03-23 | 11.10 | 11.26 | 10.58 | 10.60 | 10.44 | qfq | 10,873,550 | 118,547,045 | -6.69% |
| 2026-03-20 | 12.29 | 12.37 | 11.35 | 11.36 | 11.19 | qfq | 16,069,840 | 189,143,932 | -7.11% |
| 2026-03-19 | 12.54 | 13.40 | 12.20 | 12.23 | 12.05 | qfq | 17,684,564 | 226,440,101 | -1.29% |
| 2026-03-18 | 12.48 | 12.50 | 12.21 | 12.39 | 12.21 | qfq | 5,405,223 | 66,614,828 | -0.16% |
| 2026-03-17 | 12.95 | 13.13 | 12.40 | 12.41 | 12.23 | qfq | 8,314,830 | 105,396,506 | -3.95% |
| 2026-03-16 | 12.83 | 13.42 | 12.77 | 12.92 | 12.73 | qfq | 10,905,530 | 141,756,943 | 0.62% |
| 2026-03-13 | 12.67 | 13.17 | 12.66 | 12.84 | 12.65 | qfq | 9,943,147 | 128,953,466 | 1.02% |
| 2026-03-12 | 12.75 | 13.04 | 12.67 | 12.71 | 12.52 | qfq | 8,911,827 | 114,303,267 | 0.24% |
| 2026-03-11 | 12.75 | 12.83 | 12.61 | 12.68 | 12.49 | qfq | 4,517,127 | 57,240,018 | -0.39% |
| 2026-03-10 | 12.65 | 12.78 | 12.56 | 12.73 | 12.54 | qfq | 4,693,100 | 59,483,675 | 1.03% |
| 2026-03-09 | 12.67 | 12.78 | 12.44 | 12.60 | 12.41 | qfq | 6,863,460 | 86,484,643 | -0.79% |
| 2026-03-06 | 12.05 | 12.75 | 12.01 | 12.70 | 12.51 | qfq | 8,897,760 | 111,042,528 | 5.13% |
| 2026-03-05 | 12.13 | 12.33 | 12.01 | 12.08 | 11.90 | qfq | 5,866,810 | 71,300,102 | 1.34% |
| 2026-03-04 | 11.94 | 12.28 | 11.91 | 11.92 | 11.74 | qfq | 7,312,151 | 88,068,266 | -1.65% |
| 2026-03-03 | 12.68 | 12.70 | 12.11 | 12.12 | 11.94 | qfq | 7,752,311 | 95,896,816 | -3.89% |
| 2026-03-02 | 12.88 | 12.95 | 12.42 | 12.61 | 12.42 | qfq | 9,838,000 | 124,382,960 | -3.22% |
| 2026-02-27 | 13.20 | 13.20 | 12.91 | 13.03 | 12.84 | qfq | 8,647,117 | 112,515,391 | -1.44% |
| 2026-02-26 | 13.18 | 13.41 | 13.00 | 13.22 | 13.02 | qfq | 16,385,510 | 215,555,906 | -0.68% |
| 2026-02-25 | 12.80 | 13.77 | 12.80 | 13.31 | 13.11 | qfq | 25,048,625 | 333,725,990 | 4.39% |
| 2026-02-24 | 12.47 | 12.80 | 12.44 | 12.75 | 12.56 | qfq | 6,398,090 | 81,071,687 | 3.07% |
| 2026-02-13 | 12.37 | 12.47 | 12.31 | 12.37 | 12.19 | qfq | 2,780,100 | 34,477,208 | 0.08% |
| 2026-02-12 | 12.51 | 12.51 | 12.27 | 12.36 | 12.18 | qfq | 4,060,997 | 50,268,755 | -1.04% |
| 2026-02-11 | 12.36 | 12.56 | 12.30 | 12.49 | 12.31 | qfq | 4,334,391 | 54,101,546 | 0.89% |
| 2026-02-10 | 12.37 | 12.47 | 12.32 | 12.38 | 12.20 | qfq | 3,370,500 | 41,827,782 | 0.08% |
| 2026-02-09 | 12.40 | 12.46 | 12.28 | 12.37 | 12.19 | qfq | 4,583,080 | 56,679,103 | 1.06% |
| 2026-02-06 | 12.04 | 12.34 | 11.93 | 12.24 | 12.06 | qfq | 5,431,600 | 66,477,532 | 1.16% |
| 2026-02-05 | 12.22 | 12.28 | 12.05 | 12.10 | 11.92 | qfq | 3,586,910 | 43,543,726 | -0.58% |
| 2026-02-04 | 12.04 | 12.26 | 11.99 | 12.17 | 11.99 | qfq | 4,777,850 | 58,071,336 | 1.42% |
| 2026-02-03 | 12.01 | 12.08 | 11.87 | 12.00 | 11.82 | qfq | 3,779,620 | 45,364,689 | 1.01% |
| 2026-02-02 | 12.08 | 12.21 | 11.85 | 11.88 | 11.70 | qfq | 4,322,710 | 51,923,697 | -2.46% |
| 2026-01-30 | 11.87 | 12.21 | 11.82 | 12.18 | 12.00 | qfq | 5,646,270 | 68,122,419 | 2.44% |
| 2026-01-29 | 12.13 | 12.25 | 11.80 | 11.89 | 11.71 | qfq | 5,201,440 | 62,613,973 | -1.98% |
| 2026-01-28 | 12.21 | 12.32 | 12.07 | 12.13 | 11.95 | qfq | 3,962,270 | 48,176,692 | -0.90% |
| 2026-01-27 | 12.24 | 12.30 | 11.91 | 12.24 | 12.06 | qfq | 6,142,390 | 74,331,812 | -0.49% |
| 2026-01-26 | 12.39 | 12.50 | 12.15 | 12.30 | 12.12 | qfq | 8,498,510 | 104,401,256 | -0.81% |
| 2026-01-23 | 12.69 | 12.69 | 12.26 | 12.40 | 12.22 | qfq | 10,554,280 | 130,649,805 | -0.72% |
| 2026-01-22 | 12.50 | 12.54 | 12.39 | 12.49 | 12.31 | qfq | 3,620,260 | 45,167,999 | -0.16% |
| 2026-01-21 | 12.36 | 12.54 | 12.22 | 12.51 | 12.33 | qfq | 5,253,610 | 65,137,987 | 0.48% |
| 2026-01-20 | 12.36 | 12.49 | 12.20 | 12.45 | 12.27 | qfq | 5,889,300 | 72,785,587 | 0.57% |
| 2026-01-19 | 11.98 | 12.38 | 11.96 | 12.38 | 12.20 | qfq | 6,963,510 | 85,145,846 | 3.08% |
| 2026-01-16 | 12.23 | 12.24 | 11.93 | 12.01 | 11.83 | qfq | 4,460,100 | 53,712,357 | -1.80% |
| 2026-01-15 | 11.98 | 12.25 | 11.92 | 12.23 | 12.05 | qfq | 6,573,380 | 79,708,356 | 1.92% |
| 2026-01-14 | 12.14 | 12.18 | 11.82 | 12.00 | 11.82 | qfq | 6,174,866 | 74,388,486 | -1.15% |
| 2026-01-13 | 12.02 | 12.38 | 11.85 | 12.14 | 11.96 | qfq | 8,221,250 | 100,071,720 | 1.59% |
| 2026-01-12 | 11.83 | 12.05 | 11.76 | 11.95 | 11.77 | qfq | 4,530,310 | 53,844,618 | 0.93% |
| 2026-01-09 | 11.77 | 11.89 | 11.70 | 11.84 | 11.67 | qfq | 4,611,140 | 54,361,860 | 0.17% |
| 2026-01-08 | 11.77 | 11.88 | 11.73 | 11.82 | 11.65 | qfq | 2,957,510 | 34,964,908 | 0.42% |
| 2026-01-07 | 11.85 | 11.89 | 11.73 | 11.77 | 11.60 | qfq | 3,549,704 | 41,886,874 | -0.76% |
| 2026-01-06 | 11.78 | 11.90 | 11.70 | 11.86 | 11.68 | qfq | 3,223,450 | 38,142,472 | 1.11% |
| 2026-01-05 | 11.66 | 11.80 | 11.60 | 11.73 | 11.56 | qfq | 2,916,630 | 34,197,154 | 1.03% |
| 2025-12-31 | 11.75 | 11.79 | 11.52 | 11.61 | 11.44 | qfq | 2,479,320 | 28,739,338 | -1.19% |
| 2025-12-30 | 11.85 | 11.89 | 11.70 | 11.75 | 11.58 | qfq | 2,441,800 | 28,748,507 | -1.09% |
| 2025-12-29 | 11.91 | 11.96 | 11.77 | 11.88 | 11.70 | qfq | 2,603,500 | 30,885,512 | -0.25% |
| 2025-12-26 | 12.06 | 12.16 | 11.87 | 11.91 | 11.73 | qfq | 3,483,210 | 41,722,005 | -0.75% |
| 2025-12-25 | 11.93 | 12.01 | 11.82 | 12.00 | 11.82 | qfq | 2,769,450 | 33,075,358 | 0.59% |
| 2025-12-24 | 12.00 | 12.07 | 11.91 | 11.93 | 11.75 | qfq | 2,627,800 | 31,479,623 | -0.58% |
| 2025-12-23 | 11.85 | 12.19 | 11.70 | 12.00 | 11.82 | qfq | 5,266,800 | 62,884,480 | 1.27% |
| 2025-12-22 | 11.49 | 12.00 | 11.49 | 11.85 | 11.67 | qfq | 5,268,780 | 62,262,894 | 3.40% |
| 2025-12-19 | 11.30 | 11.49 | 11.23 | 11.46 | 11.29 | qfq | 2,597,640 | 29,609,008 | 1.51% |
| 2025-12-18 | 11.08 | 11.44 | 11.08 | 11.29 | 11.12 | qfq | 2,908,450 | 32,930,177 | 1.16% |
| 2025-12-17 | 11.08 | 11.20 | 10.86 | 11.16 | 11.00 | qfq | 2,690,626 | 29,690,293 | 0.81% |
| 2025-12-16 | 11.37 | 11.44 | 11.01 | 11.07 | 10.91 | qfq | 3,611,526 | 40,186,503 | -3.15% |
| 2025-12-15 | 11.33 | 11.51 | 11.18 | 11.43 | 11.26 | qfq | 2,466,900 | 28,107,350 | 0.79% |
| 2025-12-12 | 11.58 | 11.70 | 11.31 | 11.34 | 11.17 | qfq | 4,075,135 | 46,750,851 | -1.90% |
| 2025-12-11 | 12.10 | 12.11 | 11.56 | 11.56 | 11.39 | qfq | 5,268,500 | 61,818,602 | -4.23% |
| 2025-12-10 | 12.37 | 12.44 | 12.00 | 12.07 | 11.89 | qfq | 4,139,750 | 50,382,213 | -2.03% |
| 2025-12-09 | 12.37 | 12.45 | 12.16 | 12.32 | 12.14 | qfq | 4,002,000 | 49,309,029 | -0.08% |
| 2025-12-08 | 12.44 | 12.51 | 12.25 | 12.33 | 12.15 | qfq | 4,321,200 | 53,288,250 | -0.72% |
| 2025-12-05 | 12.15 | 12.48 | 12.03 | 12.42 | 12.24 | qfq | 5,314,520 | 65,450,806 | 2.81% |
| 2025-12-04 | 12.19 | 12.24 | 11.90 | 12.08 | 11.90 | qfq | 5,042,340 | 60,863,621 | -1.15% |
| 2025-12-03 | 12.30 | 12.47 | 12.11 | 12.22 | 12.04 | qfq | 7,344,700 | 90,175,663 | 0.08% |
| 2025-12-02 | 12.47 | 12.56 | 12.13 | 12.21 | 12.03 | qfq | 6,113,510 | 74,891,191 | -1.53% |
| 2025-12-01 | 12.22 | 12.64 | 12.00 | 12.40 | 12.22 | qfq | 13,746,420 | 169,304,888 | 3.85% |
| 2025-11-28 | 12.07 | 12.23 | 11.84 | 11.94 | 11.76 | qfq | 10,118,380 | 120,830,388 | -2.37% |
| 2025-11-27 | 11.60 | 12.46 | 11.60 | 12.23 | 12.05 | qfq | 18,177,412 | 219,606,712 | 8.23% |
| 2025-11-26 | 11.62 | 11.66 | 11.30 | 11.30 | 11.13 | qfq | 4,059,310 | 46,471,085 | -2.42% |
| 2025-11-25 | 11.56 | 11.79 | 11.50 | 11.58 | 11.41 | qfq | 4,492,960 | 52,154,964 | 2.12% |
| 2025-11-24 | 11.57 | 11.64 | 11.23 | 11.34 | 11.17 | qfq | 5,328,042 | 60,599,180 | -0.26% |
| 2025-11-21 | 12.00 | 12.13 | 11.25 | 11.37 | 11.20 | qfq | 12,465,000 | 145,128,080 | -7.26% |
| 2025-11-20 | 12.45 | 12.75 | 12.19 | 12.26 | 12.08 | qfq | 11,977,022 | 149,278,366 | -2.47% |
| 2025-11-19 | 12.25 | 12.70 | 12.04 | 12.57 | 12.38 | qfq | 13,647,090 | 169,410,360 | 1.78% |
| 2025-11-18 | 12.56 | 12.68 | 12.19 | 12.35 | 12.17 | qfq | 7,233,180 | 89,310,756 | -1.67% |
| 2025-11-17 | 12.24 | 12.78 | 12.07 | 12.56 | 12.37 | qfq | 11,184,480 | 139,255,992 | 2.61% |
| 2025-11-14 | 12.43 | 12.52 | 12.22 | 12.24 | 12.06 | qfq | 7,264,900 | 89,622,258 | -1.37% |
| 2025-11-13 | 11.98 | 12.65 | 11.98 | 12.41 | 12.23 | qfq | 11,809,210 | 145,922,048 | 3.59% |
| 2025-11-12 | 12.18 | 12.24 | 11.89 | 11.98 | 11.80 | qfq | 5,901,750 | 70,733,399 | -2.04% |
| 2025-11-11 | 12.06 | 12.29 | 11.95 | 12.23 | 12.05 | qfq | 8,549,040 | 103,838,843 | 0.91% |
| 2025-11-10 | 12.36 | 12.42 | 12.09 | 12.12 | 11.94 | qfq | 13,490,200 | 164,635,977 | -0.49% |
| 2025-11-07 | 11.64 | 12.53 | 11.64 | 12.18 | 12.00 | qfq | 20,170,908 | 246,455,178 | 4.10% |
| 2025-11-06 | 11.48 | 11.85 | 11.44 | 11.70 | 11.53 | qfq | 5,523,110 | 64,374,330 | 1.56% |
| 2025-11-05 | 11.35 | 11.57 | 11.35 | 11.52 | 11.35 | qfq | 2,853,100 | 32,742,010 | 0.61% |
| 2025-11-04 | 11.46 | 11.49 | 11.36 | 11.45 | 11.28 | qfq | 2,633,010 | 30,065,754 | 0.09% |
| 2025-11-03 | 11.34 | 11.46 | 11.26 | 11.44 | 11.27 | qfq | 3,349,706 | 38,063,073 | 0.88% |
| 2025-10-31 | 11.20 | 11.43 | 11.20 | 11.34 | 11.17 | qfq | 3,682,858 | 41,801,512 | 0.98% |
| 2025-10-30 | 11.36 | 11.36 | 11.21 | 11.23 | 11.06 | qfq | 2,398,188 | 27,025,760 | -0.97% |
| 2025-10-29 | 11.47 | 11.51 | 11.20 | 11.34 | 11.17 | qfq | 3,477,000 | 39,311,690 | -1.56% |
| 2025-10-28 | 11.36 | 11.54 | 11.31 | 11.52 | 11.35 | qfq | 3,472,490 | 39,781,078 | 1.50% |
| 2025-10-27 | 11.35 | 11.43 | 11.20 | 11.35 | 11.18 | qfq | 3,651,440 | 41,402,035 | 0.44% |
| 2025-10-24 | 11.37 | 11.46 | 11.26 | 11.30 | 11.13 | qfq | 3,471,440 | 39,343,190 | -0.44% |
| 2025-10-23 | 11.30 | 11.38 | 11.20 | 11.35 | 11.18 | qfq | 4,280,100 | 48,258,690 | -0.18% |
| 2025-10-22 | 11.27 | 11.49 | 11.21 | 11.37 | 11.20 | qfq | 4,483,060 | 51,069,642 | 0.89% |
| 2025-10-21 | 11.15 | 11.30 | 11.02 | 11.27 | 11.10 | qfq | 6,748,710 | 75,348,605 | 0.81% |
| 2025-10-20 | 11.29 | 11.38 | 10.83 | 11.18 | 11.01 | qfq | 10,725,286 | 118,147,036 | -4.28% |
| 2025-10-17 | 11.83 | 11.93 | 11.68 | 11.68 | 11.51 | qfq | 3,104,600 | 36,584,019 | -1.68% |
| 2025-10-16 | 11.98 | 12.08 | 11.83 | 11.88 | 11.70 | qfq | 2,639,500 | 31,448,209 | -1.25% |
| 2025-10-15 | 11.95 | 12.07 | 11.88 | 12.03 | 11.85 | qfq | 3,260,700 | 39,083,044 | 0.84% |
| 2025-10-14 | 11.97 | 12.07 | 11.90 | 11.93 | 11.75 | qfq | 3,302,800 | 39,596,333 | -0.33% |
| 2025-10-13 | 11.73 | 12.00 | 11.52 | 11.97 | 11.79 | qfq | 4,326,400 | 51,283,751 | 0.17% |
| 2025-10-10 | 11.82 | 12.04 | 11.75 | 11.95 | 11.77 | qfq | 4,307,386 | 51,444,417 | 1.36% |
| 2025-10-09 | 11.81 | 11.89 | 11.72 | 11.79 | 11.62 | qfq | 3,937,780 | 46,526,579 | -0.59% |
| 2025-09-30 | 11.91 | 11.94 | 11.83 | 11.86 | 11.68 | qfq | 2,638,666 | 31,329,866 | -0.25% |
| 2025-09-29 | 11.75 | 11.94 | 11.59 | 11.89 | 11.71 | qfq | 2,838,982 | 33,560,078 | 1.19% |
| 2025-09-26 | 11.66 | 11.87 | 11.61 | 11.75 | 11.58 | qfq | 2,545,489 | 29,921,162 | 0.51% |
| 2025-09-25 | 11.88 | 11.94 | 11.68 | 11.69 | 11.52 | qfq | 2,947,021 | 34,791,560 | -1.43% |
| 2025-09-24 | 11.69 | 11.87 | 11.63 | 11.86 | 11.68 | qfq | 2,690,122 | 31,756,190 | 1.19% |
| 2025-09-23 | 11.76 | 11.82 | 11.41 | 11.72 | 11.55 | qfq | 3,968,340 | 45,993,492 | -0.51% |
| 2025-09-22 | 11.90 | 11.94 | 11.70 | 11.78 | 11.61 | qfq | 2,861,246 | 33,770,754 | -0.67% |
| 2025-09-19 | 11.97 | 11.97 | 11.79 | 11.86 | 11.68 | qfq | 3,629,940 | 43,063,941 | -0.92% |
| 2025-09-18 | 12.08 | 12.25 | 11.93 | 11.97 | 11.79 | qfq | 5,090,620 | 61,543,892 | -1.07% |
| 2025-09-17 | 12.03 | 12.23 | 12.01 | 12.10 | 11.92 | qfq | 3,254,240 | 39,546,154 | 0.17% |
| 2025-09-16 | 12.06 | 12.10 | 11.89 | 12.08 | 11.90 | qfq | 3,716,140 | 44,677,109 | 0.17% |
| 2025-09-15 | 12.20 | 12.25 | 12.04 | 12.06 | 11.88 | qfq | 3,278,320 | 39,628,176 | -1.63% |
| 2025-09-12 | 12.19 | 12.28 | 12.14 | 12.26 | 12.08 | qfq | 4,205,700 | 51,408,132 | 0.49% |
| 2025-09-11 | 12.16 | 12.25 | 12.00 | 12.20 | 12.02 | qfq | 4,725,650 | 57,300,066 | 0.41% |
| 2025-09-10 | 12.28 | 12.29 | 12.07 | 12.15 | 11.97 | qfq | 3,350,290 | 40,743,026 | -0.49% |
| 2025-09-09 | 12.30 | 12.43 | 12.14 | 12.21 | 12.03 | qfq | 3,851,900 | 47,298,113 | -1.05% |
| 2025-09-08 | 12.37 | 12.38 | 12.17 | 12.34 | 12.16 | qfq | 4,337,500 | 53,267,426 | 0.57% |
| 2025-09-05 | 11.96 | 12.29 | 11.86 | 12.27 | 12.09 | qfq | 5,298,180 | 64,285,800 | 3.20% |
| 2025-09-04 | 11.81 | 12.08 | 11.73 | 11.89 | 11.71 | qfq | 5,321,250 | 63,603,486 | 0.68% |
| 2025-09-03 | 12.19 | 12.23 | 11.79 | 11.81 | 11.64 | qfq | 4,502,520 | 54,019,123 | -2.80% |
| 2025-09-02 | 12.25 | 12.30 | 11.97 | 12.15 | 11.97 | qfq | 6,085,330 | 73,519,817 | -1.06% |
| 2025-09-01 | 12.32 | 12.50 | 12.22 | 12.28 | 12.10 | qfq | 4,954,830 | 61,269,433 | -0.73% |
| 2025-08-29 | 12.25 | 12.48 | 12.21 | 12.37 | 12.19 | qfq | 6,817,400 | 84,291,433 | 0.73% |
| 2025-08-28 | 12.45 | 12.58 | 11.95 | 12.28 | 12.10 | qfq | 8,409,250 | 102,836,873 | -0.24% |
| 2025-08-27 | 12.78 | 12.86 | 12.31 | 12.31 | 12.13 | qfq | 8,800,650 | 110,722,869 | -4.05% |
| 2025-08-26 | 12.72 | 12.98 | 12.63 | 12.83 | 12.64 | qfq | 5,959,830 | 76,435,967 | 0.63% |
| 2025-08-25 | 12.81 | 12.88 | 12.69 | 12.75 | 12.56 | qfq | 6,226,040 | 79,465,785 | -0.47% |
| 2025-08-22 | 12.95 | 12.95 | 12.68 | 12.81 | 12.62 | qfq | 6,686,470 | 85,347,519 | -1.00% |
| 2025-08-21 | 13.10 | 13.12 | 12.85 | 12.94 | 12.75 | qfq | 6,327,750 | 81,962,929 | -1.07% |
| 2025-08-20 | 13.24 | 13.24 | 12.88 | 13.08 | 12.89 | qfq | 8,379,540 | 109,395,373 | 0.00% |
| 2025-08-19 | 13.00 | 13.15 | 12.88 | 13.08 | 12.89 | qfq | 12,806,860 | 166,965,956 | 1.55% |
| 2025-08-18 | 13.07 | 13.19 | 12.82 | 12.88 | 12.69 | qfq | 11,489,460 | 148,819,452 | -0.69% |
| 2025-08-15 | 12.40 | 13.07 | 12.40 | 12.97 | 12.78 | qfq | 12,096,158 | 155,063,634 | 4.01% |
| 2025-08-14 | 12.82 | 12.89 | 12.43 | 12.47 | 12.29 | qfq | 6,594,450 | 83,123,693 | -2.65% |
| 2025-08-13 | 12.72 | 12.87 | 12.65 | 12.81 | 12.62 | qfq | 6,721,700 | 85,780,515 | 1.26% |
| 2025-08-12 | 12.83 | 12.90 | 12.60 | 12.65 | 12.46 | qfq | 5,750,817 | 72,951,894 | -1.09% |
| 2025-08-11 | 12.63 | 12.87 | 12.50 | 12.79 | 12.60 | qfq | 7,705,680 | 98,155,128 | 1.43% |
| 2025-08-08 | 12.36 | 12.63 | 12.25 | 12.61 | 12.42 | qfq | 7,950,018 | 99,107,898 | 2.11% |
| 2025-08-07 | 12.35 | 12.46 | 12.27 | 12.35 | 12.17 | qfq | 5,436,350 | 67,170,823 | 0.00% |
| 2025-08-06 | 12.35 | 12.40 | 12.29 | 12.35 | 12.17 | qfq | 5,049,320 | 62,304,695 | 0.00% |
| 2025-08-05 | 12.20 | 12.35 | 12.18 | 12.35 | 12.17 | qfq | 6,011,407 | 73,879,418 | 1.23% |
| 2025-08-04 | 12.11 | 12.20 | 11.98 | 12.20 | 12.02 | qfq | 4,049,220 | 49,171,439 | 0.58% |
| 2025-08-01 | 11.91 | 12.19 | 11.91 | 12.13 | 11.95 | qfq | 6,141,250 | 74,230,021 | 1.85% |
| 2025-07-31 | 12.07 | 12.12 | 11.86 | 11.91 | 11.73 | qfq | 4,960,500 | 59,383,955 | -1.57% |
| 2025-07-30 | 12.17 | 12.23 | 11.98 | 12.10 | 11.92 | qfq | 5,585,910 | 67,564,777 | -0.66% |
| 2025-07-29 | 12.23 | 12.28 | 11.98 | 12.18 | 12.00 | qfq | 5,800,090 | 70,185,510 | -0.16% |
| 2025-07-28 | 12.20 | 12.25 | 12.08 | 12.20 | 12.02 | qfq | 4,472,600 | 54,455,837 | 0.16% |
| 2025-07-25 | 12.15 | 12.19 | 12.09 | 12.18 | 12.00 | qfq | 4,236,570 | 51,472,502 | 0.33% |
| 2025-07-24 | 12.02 | 12.16 | 12.02 | 12.14 | 11.96 | qfq | 6,790,830 | 82,270,863 | 0.50% |
| 2025-07-23 | 12.27 | 12.39 | 12.04 | 12.08 | 11.90 | qfq | 9,644,420 | 117,734,215 | -1.06% |
| 2025-07-22 | 12.23 | 12.38 | 12.03 | 12.21 | 12.03 | qfq | 8,874,300 | 107,939,989 | 0.00% |
| 2025-07-21 | 12.14 | 12.25 | 12.10 | 12.21 | 12.03 | qfq | 7,111,240 | 86,568,880 | 1.08% |
| 2025-07-18 | 12.20 | 12.27 | 12.03 | 12.08 | 11.90 | qfq | 8,774,915 | 106,436,531 | -0.82% |
| 2025-07-17 | 12.34 | 12.34 | 12.09 | 12.18 | 12.00 | qfq | 12,427,980 | 151,267,142 | -0.65% |
| 2025-07-16 | 12.45 | 12.49 | 12.18 | 12.26 | 12.08 | qfq | 11,739,960 | 144,264,513 | -2.00% |
| 2025-07-15 | 12.78 | 12.93 | 12.37 | 12.51 | 12.33 | qfq | 19,389,599 | 243,352,418 | -3.77% |
| 2025-07-14 | 12.18 | 13.19 | 12.00 | 13.00 | 12.81 | qfq | 28,516,257 | 361,726,117 | 6.82% |
| 2025-07-11 | 12.49 | 12.69 | 12.15 | 12.17 | 11.99 | qfq | 25,638,388 | 316,375,666 | -4.10% |
| 2025-07-10 | 11.75 | 13.74 | 11.75 | 12.69 | 12.50 | qfq | 34,935,379 | 444,139,704 | 8.09% |
| 2025-07-09 | 11.87 | 11.91 | 11.68 | 11.74 | 11.57 | qfq | 4,849,940 | 57,030,941 | -1.10% |
| 2025-07-08 | 11.77 | 11.99 | 11.67 | 11.87 | 11.69 | qfq | 6,715,800 | 79,448,563 | 0.34% |
| 2025-07-07 | 11.52 | 11.85 | 11.48 | 11.83 | 11.66 | qfq | 6,631,100 | 77,768,939 | 2.96% |
| 2025-07-04 | 11.68 | 11.79 | 11.47 | 11.49 | 11.32 | qfq | 5,391,650 | 62,375,502 | -1.71% |
| 2025-07-03 | 11.66 | 11.79 | 11.56 | 11.69 | 11.52 | qfq | 8,908,450 | 103,709,715 | -0.34% |
| 2025-07-02 | 11.49 | 11.85 | 11.36 | 11.73 | 11.56 | qfq | 13,143,950 | 153,023,462 | 1.91% |
| 2025-07-01 | 11.42 | 11.52 | 11.35 | 11.51 | 11.34 | qfq | 5,896,444 | 67,497,234 | 0.96% |
| 2025-06-30 | 11.35 | 11.46 | 11.30 | 11.40 | 11.23 | qfq | 4,475,100 | 50,899,228 | 0.71% |
| 2025-06-27 | 11.23 | 11.38 | 11.14 | 11.32 | 11.15 | qfq | 5,410,862 | 60,935,965 | 1.07% |
| 2025-06-26 | 11.17 | 11.37 | 11.10 | 11.20 | 11.03 | qfq | 4,946,018 | 55,577,908 | -1.06% |
| 2025-06-25 | 11.33 | 11.40 | 11.20 | 11.32 | 10.96 | qfq | 4,318,191 | 48,809,778 | -0.09% |
| 2025-06-24 | 11.02 | 11.35 | 10.96 | 11.33 | 10.97 | qfq | 5,115,600 | 57,282,941 | 2.63% |
| 2025-06-23 | 10.65 | 11.06 | 10.58 | 11.04 | 10.69 | qfq | 5,076,710 | 55,472,894 | 3.18% |
| 2025-06-20 | 10.54 | 10.96 | 10.54 | 10.70 | 10.36 | qfq | 4,870,300 | 52,475,181 | 1.23% |
| 2025-06-19 | 10.72 | 10.84 | 10.54 | 10.57 | 10.23 | qfq | 3,575,000 | 38,116,019 | -1.77% |
| 2025-06-18 | 10.85 | 10.86 | 10.64 | 10.76 | 10.41 | qfq | 3,126,800 | 33,550,909 | -1.28% |
| 2025-06-17 | 10.97 | 11.04 | 10.84 | 10.90 | 10.55 | qfq | 2,903,700 | 31,663,824 | -0.46% |
| 2025-06-16 | 10.94 | 11.17 | 10.92 | 10.95 | 10.60 | qfq | 3,447,800 | 38,044,925 | -0.64% |
| 2025-06-13 | 11.19 | 11.28 | 10.98 | 11.02 | 10.67 | qfq | 4,516,200 | 49,972,293 | -2.22% |
| 2025-06-12 | 11.22 | 11.31 | 11.09 | 11.27 | 10.91 | qfq | 4,725,200 | 52,945,701 | -0.18% |
| 2025-06-11 | 11.23 | 11.50 | 11.20 | 11.29 | 10.93 | qfq | 5,099,000 | 57,689,531 | 0.80% |
| 2025-06-10 | 11.40 | 11.45 | 11.07 | 11.20 | 10.84 | qfq | 6,484,668 | 72,935,140 | -2.27% |
| 2025-06-09 | 11.31 | 11.50 | 11.12 | 11.46 | 11.09 | qfq | 9,171,554 | 104,218,249 | 2.78% |
| 2025-06-06 | 11.04 | 11.20 | 11.00 | 11.15 | 10.79 | qfq | 5,148,221 | 57,319,426 | 1.55% |
| 2025-06-05 | 11.11 | 11.11 | 10.93 | 10.98 | 10.63 | qfq | 2,981,450 | 32,791,284 | -1.17% |
| 2025-06-04 | 11.00 | 11.19 | 11.00 | 11.11 | 10.75 | qfq | 3,355,700 | 37,295,749 | 0.82% |
| 2025-06-03 | 10.82 | 11.19 | 10.82 | 11.02 | 10.67 | qfq | 3,935,700 | 43,465,788 | 1.01% |
| 2025-05-30 | 11.00 | 11.00 | 10.82 | 10.91 | 10.56 | qfq | 2,900,800 | 31,579,214 | -0.64% |
| 2025-05-29 | 10.88 | 11.04 | 10.80 | 10.98 | 10.63 | qfq | 3,345,701 | 36,671,862 | 0.73% |
| 2025-05-28 | 11.20 | 11.20 | 10.87 | 10.90 | 10.55 | qfq | 4,701,650 | 51,527,190 | -2.68% |
| 2025-05-27 | 11.00 | 11.24 | 10.88 | 11.20 | 10.84 | qfq | 4,888,950 | 54,077,417 | 1.63% |
| 2025-05-26 | 11.07 | 11.13 | 10.91 | 11.02 | 10.67 | qfq | 3,967,419 | 43,710,385 | -0.54% |
| 2025-05-23 | 10.94 | 11.30 | 10.91 | 11.08 | 10.72 | qfq | 5,745,500 | 63,989,159 | 1.00% |
| 2025-05-22 | 11.25 | 11.33 | 10.92 | 10.97 | 10.62 | qfq | 6,696,500 | 74,269,798 | -2.14% |
| 2025-05-21 | 11.25 | 11.31 | 11.16 | 11.21 | 10.85 | qfq | 4,599,300 | 51,641,055 | -0.97% |
| 2025-05-20 | 11.36 | 11.45 | 11.23 | 11.32 | 10.96 | qfq | 5,153,640 | 58,270,767 | -0.96% |
| 2025-05-19 | 11.46 | 11.46 | 11.20 | 11.43 | 11.06 | qfq | 6,840,120 | 77,665,431 | 1.42% |
| 2025-05-16 | 11.14 | 11.40 | 11.14 | 11.27 | 10.91 | qfq | 7,981,060 | 90,047,186 | -0.27% |
| 2025-05-15 | 11.24 | 11.76 | 11.23 | 11.30 | 10.94 | qfq | 12,675,440 | 145,529,456 | 1.07% |
| 2025-05-14 | 11.40 | 11.43 | 11.16 | 11.18 | 10.82 | qfq | 9,713,500 | 109,335,405 | -2.61% |
| 2025-05-13 | 11.38 | 11.75 | 11.21 | 11.48 | 11.11 | qfq | 11,510,669 | 131,568,210 | 1.23% |
| 2025-05-12 | 11.16 | 11.57 | 11.06 | 11.34 | 10.98 | qfq | 11,367,680 | 128,462,112 | 1.43% |
| 2025-05-09 | 11.10 | 11.36 | 10.87 | 11.18 | 10.82 | qfq | 9,842,280 | 109,240,244 | 0.09% |
| 2025-05-08 | 10.88 | 11.24 | 10.73 | 11.17 | 10.81 | qfq | 13,641,700 | 150,714,596 | 0.81% |
| 2025-05-07 | 10.60 | 11.16 | 10.60 | 11.08 | 10.72 | qfq | 15,449,640 | 168,062,257 | 4.92% |
| 2025-05-06 | 10.40 | 10.61 | 10.40 | 10.56 | 10.22 | qfq | 6,186,840 | 65,066,213 | 1.64% |
| 2025-04-30 | 10.58 | 10.62 | 10.34 | 10.39 | 10.06 | qfq | 6,305,100 | 65,625,283 | -2.17% |
| 2025-04-29 | 10.38 | 10.73 | 10.35 | 10.62 | 10.28 | qfq | 8,229,747 | 86,980,764 | 3.11% |
| 2025-04-28 | 10.30 | 10.34 | 10.00 | 10.30 | 9.97 | qfq | 4,982,300 | 50,850,087 | -0.48% |
| 2025-04-25 | 10.31 | 10.42 | 10.24 | 10.35 | 10.02 | qfq | 6,050,220 | 62,543,250 | -0.29% |
| 2025-04-24 | 10.40 | 10.59 | 10.24 | 10.38 | 10.05 | qfq | 7,442,570 | 77,278,070 | 0.00% |
| 2025-04-23 | 10.35 | 10.43 | 10.18 | 10.38 | 10.05 | qfq | 8,550,100 | 88,444,784 | 0.29% |
| 2025-04-22 | 10.33 | 10.39 | 10.15 | 10.35 | 10.02 | qfq | 9,044,760 | 92,909,521 | -0.67% |
| 2025-04-21 | 10.52 | 10.56 | 10.27 | 10.42 | 10.09 | qfq | 12,382,300 | 128,186,135 | -0.95% |
| 2025-04-18 | 10.05 | 10.64 | 10.05 | 10.52 | 10.18 | qfq | 18,039,137 | 187,447,944 | 5.31% |
| 2025-04-17 | 9.85 | 10.26 | 9.83 | 9.99 | 9.67 | qfq | 13,668,730 | 137,327,676 | -1.67% |
| 2025-04-16 | 9.68 | 10.88 | 9.52 | 10.16 | 9.83 | qfq | 18,641,530 | 189,645,093 | 5.39% |
| 2025-04-15 | 9.43 | 9.68 | 9.43 | 9.64 | 9.33 | qfq | 4,530,155 | 43,301,158 | 1.69% |
| 2025-04-14 | 9.46 | 9.58 | 9.41 | 9.48 | 9.18 | qfq | 3,320,000 | 31,504,415 | 2.16% |
| 2025-04-11 | 9.20 | 9.40 | 9.12 | 9.28 | 8.98 | qfq | 4,405,300 | 41,017,763 | 0.65% |
| 2025-04-10 | 9.22 | 9.49 | 9.22 | 9.22 | 8.92 | qfq | 6,768,800 | 63,285,323 | 1.77% |
| 2025-04-09 | 8.83 | 9.14 | 8.03 | 9.06 | 8.77 | qfq | 8,977,500 | 77,451,296 | 2.26% |
| 2025-04-08 | 8.71 | 9.30 | 8.67 | 8.86 | 8.58 | qfq | 8,731,540 | 77,813,096 | 3.63% |
| 2025-04-07 | 9.60 | 9.88 | 8.48 | 8.55 | 8.28 | qfq | 13,945,160 | 126,139,385 | -19.34% |
| 2025-04-03 | 10.64 | 10.78 | 10.31 | 10.60 | 10.26 | qfq | 9,344,678 | 98,793,567 | -1.85% |
| 2025-04-02 | 10.65 | 11.20 | 10.60 | 10.80 | 10.45 | qfq | 12,012,630 | 129,975,838 | 2.66% |
| 2025-04-01 | 10.45 | 10.62 | 10.26 | 10.52 | 10.18 | qfq | 9,623,619 | 100,899,806 | 2.63% |
| 2025-03-31 | 10.36 | 10.42 | 9.95 | 10.25 | 9.92 | qfq | 12,815,440 | 130,362,356 | -3.03% |
| 2025-03-28 | 11.17 | 11.30 | 10.50 | 10.57 | 10.23 | qfq | 22,191,243 | 240,064,510 | -8.25% |
| 2025-03-27 | 10.83 | 12.44 | 10.83 | 11.52 | 11.15 | qfq | 28,963,526 | 334,976,632 | 5.98% |
| 2025-03-26 | 10.56 | 10.96 | 10.25 | 10.87 | 10.52 | qfq | 11,392,740 | 122,696,576 | 1.97% |
| 2025-03-25 | 10.29 | 10.84 | 10.19 | 10.66 | 10.32 | qfq | 8,262,110 | 87,095,513 | 3.00% |
| 2025-03-24 | 10.40 | 10.57 | 10.15 | 10.35 | 10.02 | qfq | 5,709,850 | 58,906,170 | -1.24% |
| 2025-03-21 | 10.63 | 10.64 | 10.38 | 10.48 | 10.14 | qfq | 4,547,240 | 47,686,655 | -1.04% |
| 2025-03-20 | 10.62 | 10.70 | 10.50 | 10.59 | 10.25 | qfq | 2,957,070 | 31,323,374 | -0.09% |
| 2025-03-19 | 10.68 | 10.70 | 10.54 | 10.60 | 10.26 | qfq | 3,532,600 | 37,556,401 | -0.93% |
| 2025-03-18 | 10.58 | 10.72 | 10.53 | 10.70 | 10.36 | qfq | 3,922,500 | 41,645,721 | 1.61% |
| 2025-03-17 | 10.48 | 10.58 | 10.43 | 10.53 | 10.19 | qfq | 3,705,320 | 38,945,835 | 0.38% |
| 2025-03-14 | 10.30 | 10.49 | 10.30 | 10.49 | 10.15 | qfq | 3,555,650 | 37,051,254 | 1.06% |
| 2025-03-13 | 10.44 | 10.51 | 10.21 | 10.38 | 10.05 | qfq | 3,159,600 | 32,634,015 | -0.76% |
| 2025-03-12 | 10.43 | 10.52 | 10.26 | 10.46 | 10.12 | qfq | 4,099,600 | 42,657,302 | 0.87% |
| 2025-03-11 | 10.26 | 10.38 | 10.14 | 10.37 | 10.04 | qfq | 3,059,810 | 31,470,189 | 0.58% |
| 2025-03-10 | 10.30 | 10.37 | 10.25 | 10.31 | 9.98 | qfq | 2,497,400 | 25,720,628 | 0.78% |
| 2025-03-07 | 10.35 | 10.35 | 10.19 | 10.23 | 9.90 | qfq | 2,598,700 | 26,689,579 | -1.06% |
| 2025-03-06 | 10.33 | 10.39 | 10.22 | 10.34 | 10.01 | qfq | 3,379,950 | 34,907,195 | 0.88% |
| 2025-03-05 | 10.33 | 10.38 | 10.10 | 10.25 | 9.92 | qfq | 3,203,400 | 32,653,031 | -0.77% |
| 2025-03-04 | 10.17 | 10.36 | 10.16 | 10.33 | 10.00 | qfq | 2,900,780 | 29,849,142 | 0.58% |
| 2025-03-03 | 10.15 | 10.46 | 10.15 | 10.27 | 9.94 | qfq | 4,777,396 | 49,324,455 | 1.18% |
| 2025-02-28 | 10.28 | 10.34 | 10.15 | 10.15 | 9.82 | qfq | 3,316,300 | 33,933,469 | -1.65% |
| 2025-02-27 | 10.42 | 10.52 | 10.17 | 10.32 | 9.99 | qfq | 4,254,120 | 43,815,306 | -0.86% |
| 2025-02-26 | 10.52 | 10.59 | 10.38 | 10.41 | 10.08 | qfq | 5,520,120 | 57,823,655 | 0.19% |
| 2025-02-25 | 10.42 | 10.56 | 10.31 | 10.39 | 10.06 | qfq | 6,751,220 | 70,182,471 | -1.61% |
| 2025-02-24 | 10.22 | 10.91 | 10.21 | 10.56 | 10.22 | qfq | 9,729,100 | 102,165,912 | 2.82% |
| 2025-02-21 | 10.33 | 10.37 | 10.20 | 10.27 | 9.94 | qfq | 6,435,050 | 66,025,810 | -1.91% |
| 2025-02-20 | 10.10 | 10.53 | 9.91 | 10.47 | 10.13 | qfq | 8,483,730 | 87,726,935 | 4.08% |
| 2025-02-19 | 9.99 | 10.12 | 9.94 | 10.06 | 9.74 | qfq | 2,526,740 | 25,367,758 | 1.51% |
| 2025-02-18 | 10.07 | 10.14 | 9.85 | 9.91 | 9.59 | qfq | 2,911,700 | 29,097,982 | -1.78% |
| 2025-02-17 | 9.93 | 10.12 | 9.91 | 10.09 | 9.77 | qfq | 2,900,390 | 29,056,211 | 1.51% |
| 2025-02-14 | 9.94 | 10.05 | 9.89 | 9.94 | 9.62 | qfq | 2,320,700 | 23,146,326 | -0.30% |
| 2025-02-13 | 10.21 | 10.22 | 9.94 | 9.97 | 9.65 | qfq | 2,727,380 | 27,439,705 | -2.06% |
| 2025-02-12 | 10.17 | 10.24 | 10.10 | 10.18 | 9.85 | qfq | 2,490,520 | 25,319,203 | 0.00% |
| 2025-02-11 | 10.15 | 10.25 | 10.10 | 10.18 | 9.85 | qfq | 2,836,819 | 28,855,972 | 0.10% |
| 2025-02-10 | 10.01 | 10.24 | 9.98 | 10.17 | 9.84 | qfq | 3,477,559 | 35,084,839 | 1.60% |
| 2025-02-07 | 10.09 | 10.14 | 9.93 | 10.01 | 9.69 | qfq | 3,622,300 | 36,439,868 | -0.30% |
| 2025-02-06 | 9.96 | 10.04 | 9.85 | 10.04 | 9.72 | qfq | 2,557,160 | 25,434,576 | 1.01% |
| 2025-02-05 | 10.08 | 10.09 | 9.90 | 9.94 | 9.62 | qfq | 3,098,750 | 30,933,733 | -0.50% |
| 2025-01-27 | 10.05 | 10.19 | 9.96 | 9.99 | 9.67 | qfq | 3,113,280 | 31,361,003 | -0.60% |
| 2025-01-24 | 9.81 | 10.08 | 9.71 | 10.05 | 9.73 | qfq | 4,055,930 | 40,267,192 | 2.55% |
| 2025-01-23 | 9.91 | 10.03 | 9.80 | 9.80 | 9.49 | qfq | 2,999,270 | 29,752,387 | -0.61% |
| 2025-01-22 | 9.80 | 9.91 | 9.77 | 9.86 | 9.54 | qfq | 2,205,220 | 21,699,372 | -0.60% |
| 2025-01-21 | 10.01 | 10.06 | 9.76 | 9.92 | 9.60 | qfq | 2,371,960 | 23,395,940 | 0.10% |
| 2025-01-20 | 9.75 | 10.00 | 9.63 | 9.91 | 9.59 | qfq | 3,790,990 | 37,267,568 | 1.75% |
| 2025-01-17 | 9.62 | 9.78 | 9.57 | 9.74 | 9.43 | qfq | 2,011,170 | 19,510,871 | 0.83% |
| 2025-01-16 | 9.70 | 9.81 | 9.56 | 9.66 | 9.35 | qfq | 2,345,860 | 22,750,032 | 0.00% |
| 2025-01-15 | 9.65 | 9.75 | 9.57 | 9.66 | 9.35 | qfq | 2,566,460 | 24,775,354 | 0.31% |
| 2025-01-14 | 9.25 | 9.63 | 9.22 | 9.63 | 9.32 | qfq | 2,731,820 | 25,998,863 | 4.11% |
| 2025-01-13 | 9.05 | 9.30 | 8.90 | 9.25 | 8.95 | qfq | 2,235,760 | 20,413,655 | 0.76% |
| 2025-01-10 | 9.52 | 9.60 | 9.16 | 9.18 | 8.89 | qfq | 2,620,400 | 24,577,862 | -3.57% |
| 2025-01-09 | 9.50 | 9.63 | 9.39 | 9.52 | 9.21 | qfq | 2,620,250 | 25,048,729 | 0.00% |
| 2025-01-08 | 9.58 | 9.63 | 9.24 | 9.52 | 9.21 | qfq | 3,397,938 | 32,087,080 | -1.14% |
| 2025-01-07 | 9.36 | 9.65 | 9.26 | 9.63 | 9.32 | qfq | 3,312,990 | 31,367,184 | 3.55% |
| 2025-01-06 | 9.20 | 9.47 | 8.81 | 9.30 | 9.00 | qfq | 3,616,800 | 33,405,520 | 0.65% |
| 2025-01-03 | 9.64 | 9.82 | 9.22 | 9.24 | 8.94 | qfq | 4,326,200 | 40,949,123 | -4.35% |
| 2025-01-02 | 9.95 | 10.10 | 9.56 | 9.66 | 9.35 | qfq | 4,687,400 | 46,040,544 | -3.40% |
| 2024-12-31 | 10.29 | 10.39 | 9.97 | 10.00 | 9.68 | qfq | 4,058,600 | 41,105,633 | -2.82% |
| 2024-12-30 | 10.50 | 10.50 | 10.11 | 10.29 | 9.96 | qfq | 5,826,500 | 60,008,507 | -2.37% |
| 2024-12-27 | 10.16 | 10.73 | 10.08 | 10.54 | 10.20 | qfq | 7,378,490 | 76,880,447 | 4.67% |
| 2024-12-26 | 9.97 | 10.44 | 9.90 | 10.07 | 9.75 | qfq | 4,593,086 | 46,484,034 | 1.41% |
| 2024-12-25 | 10.13 | 10.19 | 9.79 | 9.93 | 9.61 | qfq | 3,680,650 | 36,620,483 | -2.36% |
| 2024-12-24 | 10.09 | 10.30 | 9.95 | 10.17 | 9.84 | qfq | 3,680,030 | 37,284,129 | 1.60% |
| 2024-12-23 | 10.65 | 10.67 | 10.01 | 10.01 | 9.69 | qfq | 5,736,008 | 58,774,353 | -6.01% |
| 2024-12-20 | 10.47 | 10.72 | 10.47 | 10.65 | 10.31 | qfq | 3,894,050 | 41,364,829 | 1.43% |
| 2024-12-19 | 10.35 | 10.64 | 10.32 | 10.50 | 10.16 | qfq | 5,176,100 | 54,064,607 | -0.28% |
| 2024-12-18 | 10.50 | 10.93 | 10.19 | 10.53 | 10.19 | qfq | 8,244,350 | 87,120,543 | -0.09% |
| 2024-12-17 | 11.27 | 11.28 | 10.40 | 10.54 | 10.20 | qfq | 11,123,550 | 119,569,207 | -5.81% |
| 2024-12-16 | 10.85 | 11.33 | 10.78 | 11.19 | 10.83 | qfq | 11,058,919 | 122,831,373 | 3.80% |
| 2024-12-13 | 11.00 | 11.05 | 10.77 | 10.78 | 10.43 | qfq | 4,320,688 | 46,986,320 | -2.53% |
| 2024-12-12 | 10.93 | 11.09 | 10.89 | 11.06 | 10.70 | qfq | 5,881,460 | 64,855,421 | 0.73% |
| 2024-12-11 | 10.73 | 10.98 | 10.62 | 10.98 | 10.63 | qfq | 6,073,010 | 65,626,340 | 2.52% |
| 2024-12-10 | 11.11 | 11.11 | 10.70 | 10.71 | 10.37 | qfq | 5,490,503 | 59,540,736 | -0.93% |
| 2024-12-09 | 10.59 | 10.83 | 10.59 | 10.81 | 10.46 | qfq | 5,724,940 | 61,534,855 | 1.79% |
| 2024-12-06 | 10.61 | 10.67 | 10.45 | 10.62 | 10.28 | qfq | 3,824,200 | 40,476,735 | 0.19% |
| 2024-12-05 | 10.58 | 10.64 | 10.49 | 10.60 | 10.26 | qfq | 2,696,400 | 28,552,966 | 0.66% |
| 2024-12-04 | 10.68 | 10.74 | 10.47 | 10.53 | 10.19 | qfq | 4,430,500 | 47,042,184 | -1.68% |
| 2024-12-03 | 10.69 | 10.77 | 10.60 | 10.71 | 10.37 | qfq | 4,127,820 | 44,119,731 | 0.19% |
| 2024-12-02 | 10.51 | 10.71 | 10.51 | 10.69 | 10.35 | qfq | 4,879,250 | 51,979,075 | 1.42% |
| 2024-11-29 | 10.40 | 10.59 | 10.29 | 10.54 | 10.20 | qfq | 5,019,750 | 52,633,307 | 1.25% |
| 2024-11-28 | 10.33 | 10.52 | 10.33 | 10.41 | 10.08 | qfq | 4,792,400 | 49,982,510 | 0.68% |
| 2024-11-27 | 10.30 | 10.34 | 9.88 | 10.34 | 10.01 | qfq | 5,696,600 | 57,504,625 | 0.58% |
| 2024-11-26 | 10.43 | 10.49 | 10.23 | 10.28 | 9.95 | qfq | 4,346,699 | 44,967,753 | -1.34% |
| 2024-11-25 | 10.31 | 10.47 | 10.23 | 10.42 | 10.09 | qfq | 5,306,400 | 54,891,586 | 1.96% |
| 2024-11-22 | 10.66 | 10.78 | 10.21 | 10.22 | 9.89 | qfq | 8,764,087 | 92,055,556 | -4.40% |
| 2024-11-21 | 10.77 | 10.92 | 10.59 | 10.69 | 10.35 | qfq | 12,169,059 | 130,611,913 | -1.66% |
| 2024-11-20 | 10.20 | 10.98 | 10.15 | 10.87 | 10.52 | qfq | 15,884,176 | 170,551,339 | 6.36% |
| 2024-11-19 | 10.03 | 10.22 | 9.94 | 10.22 | 9.89 | qfq | 4,457,760 | 44,977,621 | 1.89% |
| 2024-11-18 | 10.10 | 10.45 | 9.93 | 10.03 | 9.71 | qfq | 6,456,140 | 65,872,377 | 0.30% |
| 2024-11-15 | 10.16 | 10.39 | 10.00 | 10.00 | 9.68 | qfq | 5,383,450 | 55,046,924 | -2.53% |
| 2024-11-14 | 10.45 | 10.88 | 10.26 | 10.26 | 9.93 | qfq | 7,109,060 | 74,888,263 | -1.63% |
| 2024-11-13 | 10.49 | 10.53 | 10.22 | 10.43 | 10.10 | qfq | 4,028,697 | 41,770,453 | 0.10% |
| 2024-11-12 | 10.43 | 10.65 | 10.29 | 10.42 | 10.09 | qfq | 6,730,210 | 70,660,317 | -0.10% |
| 2024-11-11 | 10.27 | 10.43 | 10.16 | 10.43 | 10.10 | qfq | 5,228,330 | 54,052,845 | 1.46% |
| 2024-11-08 | 10.24 | 10.39 | 10.11 | 10.28 | 9.95 | qfq | 6,603,320 | 67,483,046 | 0.98% |
| 2024-11-07 | 9.94 | 10.19 | 9.87 | 10.18 | 9.85 | qfq | 4,763,647 | 48,139,053 | 2.21% |
| 2024-11-06 | 10.09 | 10.18 | 9.90 | 9.96 | 9.64 | qfq | 6,080,977 | 61,102,561 | -0.50% |
| 2024-11-05 | 9.87 | 10.06 | 9.86 | 10.01 | 9.69 | qfq | 4,712,010 | 47,004,970 | 1.73% |
| 2024-11-04 | 9.70 | 9.86 | 9.60 | 9.84 | 9.52 | qfq | 4,459,220 | 43,587,019 | 2.07% |
| 2024-11-01 | 10.00 | 10.10 | 9.58 | 9.64 | 9.33 | qfq | 7,960,977 | 78,133,318 | -5.12% |
| 2024-10-31 | 10.08 | 10.25 | 10.04 | 10.16 | 9.83 | qfq | 4,690,450 | 47,650,537 | 1.60% |
| 2024-10-30 | 10.00 | 10.17 | 9.90 | 10.00 | 9.68 | qfq | 4,966,240 | 49,839,067 | 0.40% |
| 2024-10-29 | 10.39 | 10.45 | 9.90 | 9.96 | 9.64 | qfq | 6,756,250 | 68,442,688 | -4.23% |
| 2024-10-28 | 10.22 | 10.48 | 10.22 | 10.40 | 10.07 | qfq | 6,186,398 | 64,076,983 | 1.96% |
| 2024-10-25 | 9.88 | 10.26 | 9.88 | 10.20 | 9.87 | qfq | 6,681,937 | 67,776,339 | 3.24% |
| 2024-10-24 | 10.05 | 10.05 | 9.83 | 9.88 | 9.56 | qfq | 4,334,557 | 42,980,385 | -2.56% |
| 2024-10-23 | 10.05 | 10.18 | 9.92 | 10.14 | 9.81 | qfq | 6,373,512 | 64,230,422 | 0.60% |
| 2024-10-22 | 10.02 | 10.09 | 9.84 | 10.08 | 9.76 | qfq | 5,421,019 | 54,009,754 | 0.60% |
| 2024-10-21 | 9.78 | 10.04 | 9.70 | 10.02 | 9.70 | qfq | 9,445,180 | 93,301,025 | 1.93% |
| 2024-10-18 | 9.51 | 9.91 | 9.42 | 9.83 | 9.51 | qfq | 9,482,639 | 91,458,278 | 2.29% |
| 2024-10-17 | 9.50 | 10.11 | 9.34 | 9.61 | 9.30 | qfq | 8,349,440 | 80,457,054 | 2.13% |
| 2024-10-16 | 9.20 | 9.42 | 9.20 | 9.41 | 9.11 | qfq | 3,051,680 | 28,478,029 | 1.29% |
| 2024-10-15 | 9.42 | 9.51 | 9.27 | 9.29 | 8.99 | qfq | 3,465,095 | 32,498,304 | -1.28% |
| 2024-10-14 | 9.30 | 9.47 | 9.17 | 9.41 | 9.11 | qfq | 4,340,815 | 40,589,148 | 1.07% |
| 2024-10-11 | 9.66 | 9.70 | 9.21 | 9.31 | 9.01 | qfq | 4,603,470 | 43,371,611 | -3.52% |
| 2024-10-10 | 9.50 | 9.92 | 9.44 | 9.65 | 9.34 | qfq | 5,847,211 | 56,595,438 | 2.66% |
| 2024-10-09 | 10.20 | 10.40 | 9.40 | 9.40 | 9.10 | qfq | 8,693,410 | 86,012,589 | -11.74% |
| 2024-10-08 | 11.23 | 11.60 | 9.98 | 10.65 | 10.31 | qfq | 12,451,001 | 132,908,873 | 9.46% |
| 2024-09-30 | 9.10 | 9.93 | 8.85 | 9.73 | 9.42 | qfq | 9,514,375 | 89,333,754 | 12.23% |
| 2024-09-27 | 8.50 | 8.79 | 8.39 | 8.67 | 8.39 | qfq | 4,012,650 | 34,400,520 | 4.46% |
| 2024-09-26 | 8.11 | 8.30 | 8.07 | 8.30 | 8.03 | qfq | 2,312,600 | 18,962,947 | 2.47% |
| 2024-09-25 | 8.19 | 8.29 | 8.08 | 8.10 | 7.84 | qfq | 3,218,700 | 26,392,245 | 0.00% |
| 2024-09-24 | 7.86 | 8.10 | 7.82 | 8.10 | 7.84 | qfq | 1,988,021 | 15,884,907 | 3.85% |
| 2024-09-23 | 7.90 | 7.90 | 7.74 | 7.80 | 7.55 | qfq | 1,484,000 | 11,606,207 | -0.38% |
| 2024-09-20 | 7.96 | 7.97 | 7.77 | 7.83 | 7.58 | qfq | 1,043,800 | 8,178,608 | -1.39% |
| 2024-09-19 | 7.69 | 7.96 | 7.69 | 7.94 | 7.68 | qfq | 1,734,000 | 13,631,997 | 3.66% |
| 2024-09-18 | 7.82 | 7.85 | 7.53 | 7.66 | 7.41 | qfq | 1,554,700 | 11,882,804 | -2.05% |
| 2024-09-13 | 8.05 | 8.10 | 7.80 | 7.82 | 7.57 | qfq | 2,019,626 | 15,939,125 | -2.98% |
| 2024-09-12 | 8.14 | 8.20 | 8.05 | 8.06 | 7.80 | qfq | 1,367,176 | 11,102,385 | -0.98% |
| 2024-09-11 | 8.16 | 8.27 | 8.11 | 8.14 | 7.88 | qfq | 1,659,100 | 13,564,604 | -0.25% |
| 2024-09-10 | 8.13 | 8.18 | 8.03 | 8.16 | 7.90 | qfq | 1,296,200 | 10,502,259 | 0.37% |
| 2024-09-09 | 8.20 | 8.27 | 8.10 | 8.13 | 7.87 | qfq | 1,385,800 | 11,303,566 | -1.09% |
| 2024-09-06 | 8.48 | 8.49 | 8.19 | 8.22 | 7.96 | qfq | 1,720,306 | 14,269,839 | -2.49% |
| 2024-09-05 | 8.46 | 8.50 | 8.37 | 8.43 | 8.16 | qfq | 1,917,200 | 16,152,950 | -0.12% |
| 2024-09-04 | 8.44 | 8.54 | 8.39 | 8.44 | 8.17 | qfq | 1,676,106 | 14,190,676 | 0.00% |
| 2024-09-03 | 8.37 | 8.52 | 8.35 | 8.44 | 8.17 | qfq | 1,295,020 | 10,935,751 | 0.72% |
| 2024-09-02 | 8.51 | 8.54 | 8.38 | 8.38 | 8.11 | qfq | 1,622,400 | 13,725,885 | -1.41% |
| 2024-08-30 | 8.32 | 8.59 | 8.31 | 8.50 | 8.23 | qfq | 2,163,550 | 18,376,866 | 1.19% |
| 2024-08-29 | 8.19 | 8.42 | 8.17 | 8.40 | 8.13 | qfq | 1,662,040 | 13,815,639 | 1.94% |
| 2024-08-28 | 8.18 | 8.34 | 8.10 | 8.24 | 7.98 | qfq | 1,584,940 | 13,075,441 | 0.73% |
| 2024-08-27 | 8.36 | 8.36 | 8.15 | 8.18 | 7.92 | qfq | 1,158,500 | 9,505,940 | -1.21% |
| 2024-08-26 | 8.13 | 8.32 | 8.06 | 8.28 | 8.01 | qfq | 2,716,700 | 22,402,683 | 2.73% |
| 2024-08-23 | 8.20 | 8.23 | 8.03 | 8.06 | 7.80 | qfq | 1,937,534 | 15,670,630 | -1.83% |
| 2024-08-22 | 8.37 | 8.41 | 8.21 | 8.21 | 7.95 | qfq | 2,350,206 | 19,535,875 | -2.15% |
| 2024-08-21 | 8.34 | 8.56 | 8.34 | 8.39 | 8.12 | qfq | 2,926,400 | 24,702,423 | -0.71% |
| 2024-08-20 | 8.53 | 8.81 | 8.40 | 8.45 | 8.18 | qfq | 5,090,970 | 43,872,785 | -0.47% |
| 2024-08-19 | 8.40 | 8.51 | 8.33 | 8.49 | 8.22 | qfq | 3,200,190 | 27,090,800 | 1.56% |
| 2024-08-16 | 8.45 | 8.48 | 8.33 | 8.36 | 8.09 | qfq | 2,252,500 | 18,888,895 | -0.95% |
| 2024-08-15 | 8.44 | 8.47 | 8.25 | 8.44 | 8.17 | qfq | 2,433,549 | 20,413,453 | 0.36% |
| 2024-08-14 | 8.48 | 8.50 | 8.34 | 8.41 | 8.14 | qfq | 1,515,749 | 12,732,425 | -0.12% |
| 2024-08-13 | 8.31 | 8.42 | 8.23 | 8.42 | 8.15 | qfq | 1,273,490 | 10,623,213 | 1.69% |
| 2024-08-12 | 8.31 | 8.39 | 8.25 | 8.28 | 8.01 | qfq | 1,125,440 | 9,353,488 | -0.96% |
| 2024-08-09 | 8.48 | 8.50 | 8.34 | 8.36 | 8.09 | qfq | 1,448,250 | 12,199,109 | -0.48% |
| 2024-08-08 | 8.39 | 8.45 | 8.25 | 8.40 | 8.13 | qfq | 1,173,400 | 9,831,648 | -0.36% |
| 2024-08-07 | 8.35 | 8.47 | 8.27 | 8.43 | 8.16 | qfq | 1,247,000 | 10,482,651 | 0.72% |
| 2024-08-06 | 8.31 | 8.37 | 8.22 | 8.37 | 8.10 | qfq | 1,385,600 | 11,509,743 | 1.95% |
| 2024-08-05 | 8.41 | 8.51 | 8.20 | 8.21 | 7.95 | qfq | 2,099,350 | 17,514,638 | -2.96% |
| 2024-08-02 | 8.47 | 8.62 | 8.43 | 8.46 | 8.19 | qfq | 2,264,900 | 19,363,377 | -1.05% |
| 2024-08-01 | 8.62 | 8.66 | 8.51 | 8.55 | 8.28 | qfq | 1,530,100 | 13,114,425 | -0.35% |
| 2024-07-31 | 8.40 | 8.59 | 8.30 | 8.58 | 8.30 | qfq | 2,389,650 | 20,322,395 | 2.75% |
| 2024-07-30 | 8.25 | 8.43 | 8.23 | 8.35 | 8.08 | qfq | 1,300,950 | 10,852,613 | -0.24% |
| 2024-07-29 | 8.40 | 8.46 | 8.26 | 8.37 | 8.10 | qfq | 1,711,650 | 14,320,013 | -0.71% |
| 2024-07-26 | 8.22 | 8.45 | 8.22 | 8.43 | 8.16 | qfq | 2,143,300 | 17,995,673 | 2.55% |
| 2024-07-25 | 8.12 | 8.30 | 8.06 | 8.22 | 7.96 | qfq | 1,505,900 | 12,354,110 | 1.11% |
| 2024-07-24 | 8.33 | 8.36 | 8.03 | 8.13 | 7.87 | qfq | 2,136,990 | 17,508,166 | -2.40% |
| 2024-07-23 | 8.39 | 8.49 | 8.31 | 8.33 | 8.06 | qfq | 1,990,000 | 16,715,996 | -2.23% |
| 2024-07-22 | 8.56 | 8.57 | 8.48 | 8.52 | 8.25 | qfq | 1,296,180 | 11,036,948 | 0.24% |
| 2024-07-19 | 8.42 | 8.61 | 8.41 | 8.50 | 8.23 | qfq | 1,643,400 | 13,992,099 | 0.12% |
| 2024-07-18 | 8.43 | 8.53 | 8.29 | 8.49 | 8.22 | qfq | 2,305,050 | 19,395,341 | -1.05% |
| 2024-07-17 | 8.63 | 8.98 | 8.52 | 8.58 | 8.30 | qfq | 3,364,334 | 29,154,636 | 0.59% |
| 2024-07-16 | 8.64 | 8.65 | 8.43 | 8.53 | 8.26 | qfq | 2,269,924 | 19,318,173 | -1.50% |
| 2024-07-15 | 8.78 | 8.78 | 8.64 | 8.66 | 8.38 | qfq | 2,135,683 | 18,549,729 | -1.70% |
| 2024-07-12 | 8.92 | 9.03 | 8.74 | 8.81 | 8.53 | qfq | 3,191,200 | 28,200,364 | -1.23% |
| 2024-07-11 | 8.76 | 8.96 | 8.74 | 8.92 | 8.63 | qfq | 5,270,603 | 46,766,217 | 2.65% |
| 2024-07-10 | 9.00 | 9.03 | 8.63 | 8.69 | 8.41 | qfq | 7,161,600 | 63,163,128 | -5.23% |
| 2024-07-09 | 8.52 | 9.27 | 8.31 | 9.17 | 8.88 | qfq | 8,545,240 | 76,860,558 | 6.13% |
| 2024-07-08 | 8.67 | 8.99 | 8.47 | 8.64 | 8.36 | qfq | 2,613,600 | 22,754,965 | -0.35% |
| 2024-07-05 | 8.59 | 8.72 | 8.48 | 8.67 | 8.39 | qfq | 1,373,540 | 11,835,313 | 1.05% |
| 2024-07-04 | 8.95 | 8.99 | 8.57 | 8.58 | 8.30 | qfq | 2,096,900 | 18,273,409 | -4.13% |
| 2024-07-03 | 8.96 | 9.02 | 8.90 | 8.95 | 8.66 | qfq | 1,632,740 | 14,611,724 | -0.44% |
| 2024-07-02 | 9.05 | 9.06 | 8.90 | 8.99 | 8.70 | qfq | 2,321,040 | 20,830,477 | -0.77% |
| 2024-07-01 | 8.82 | 9.12 | 8.70 | 9.06 | 8.77 | qfq | 3,348,030 | 29,991,332 | 3.31% |
| 2024-06-28 | 8.71 | 8.87 | 8.65 | 8.77 | 8.49 | qfq | 2,064,800 | 18,184,458 | 0.80% |
| 2024-06-27 | 8.77 | 8.89 | 8.70 | 8.70 | 8.42 | qfq | 1,484,400 | 13,019,739 | -1.14% |
| 2024-06-26 | 8.47 | 8.84 | 8.42 | 8.80 | 8.52 | qfq | 2,421,200 | 20,972,162 | 3.17% |
| 2024-06-25 | 8.40 | 8.66 | 8.40 | 8.53 | 8.26 | qfq | 2,470,500 | 21,115,301 | 1.91% |
| 2024-06-24 | 8.77 | 8.77 | 8.34 | 8.37 | 8.10 | qfq | 2,504,200 | 21,234,318 | -4.56% |
| 2024-06-21 | 8.65 | 8.85 | 8.59 | 8.77 | 8.49 | qfq | 1,824,430 | 15,965,043 | 0.00% |
| 2024-06-20 | 9.01 | 9.22 | 8.75 | 8.77 | 8.49 | qfq | 2,967,750 | 26,488,198 | -4.47% |
| 2024-06-19 | 9.19 | 9.22 | 9.10 | 9.18 | 8.71 | qfq | 2,186,700 | 20,049,764 | 0.55% |
| 2024-06-18 | 9.08 | 9.18 | 8.96 | 9.13 | 8.66 | qfq | 1,956,240 | 17,807,075 | 1.22% |
| 2024-06-17 | 9.06 | 9.07 | 8.96 | 9.02 | 8.56 | qfq | 1,649,400 | 14,862,919 | -0.55% |
| 2024-06-14 | 9.09 | 9.12 | 8.90 | 9.07 | 8.61 | qfq | 1,889,120 | 17,076,836 | 0.44% |
| 2024-06-13 | 9.22 | 9.26 | 9.01 | 9.03 | 8.57 | qfq | 2,297,640 | 20,875,694 | -1.53% |
| 2024-06-12 | 9.01 | 9.25 | 8.99 | 9.17 | 8.70 | qfq | 3,123,440 | 28,683,209 | 2.12% |
| 2024-06-11 | 8.96 | 9.05 | 8.68 | 8.98 | 8.52 | qfq | 2,685,010 | 23,797,485 | 0.11% |
| 2024-06-07 | 8.63 | 9.02 | 8.60 | 8.97 | 8.51 | qfq | 5,434,690 | 48,477,019 | 5.28% |
| 2024-06-06 | 8.99 | 9.08 | 8.41 | 8.52 | 8.08 | qfq | 4,947,450 | 42,736,680 | -4.59% |
| 2024-06-05 | 9.22 | 9.22 | 8.93 | 8.93 | 8.47 | qfq | 4,228,120 | 38,164,572 | -3.15% |
| 2024-06-04 | 9.49 | 9.49 | 9.06 | 9.22 | 8.75 | qfq | 4,569,800 | 41,932,252 | -2.12% |
| 2024-06-03 | 9.65 | 9.67 | 9.34 | 9.42 | 8.94 | qfq | 6,635,370 | 62,816,607 | -3.58% |
| 2024-05-31 | 9.99 | 10.14 | 9.66 | 9.77 | 9.27 | qfq | 11,040,813 | 108,341,492 | -2.30% |
| 2024-05-30 | 9.53 | 10.65 | 9.53 | 10.00 | 9.49 | qfq | 15,593,143 | 158,856,552 | 3.95% |
| 2024-05-29 | 9.59 | 9.69 | 9.47 | 9.62 | 9.13 | qfq | 3,776,040 | 36,284,461 | 0.73% |
| 2024-05-28 | 9.70 | 9.70 | 9.43 | 9.55 | 9.06 | qfq | 4,296,980 | 41,021,873 | -1.55% |
| 2024-05-27 | 9.47 | 9.71 | 9.39 | 9.70 | 9.20 | qfq | 3,331,300 | 31,643,755 | 2.32% |
| 2024-05-24 | 9.56 | 9.58 | 9.36 | 9.48 | 9.00 | qfq | 3,633,780 | 34,514,594 | -0.32% |
| 2024-05-23 | 9.68 | 9.69 | 9.47 | 9.51 | 9.02 | qfq | 4,045,100 | 38,623,345 | -2.46% |
| 2024-05-22 | 9.75 | 9.82 | 9.55 | 9.75 | 9.25 | qfq | 5,674,470 | 54,961,029 | 0.41% |
| 2024-05-21 | 9.94 | 9.97 | 9.66 | 9.71 | 9.21 | qfq | 5,935,960 | 58,038,370 | -3.09% |
| 2024-05-20 | 9.97 | 10.20 | 9.87 | 10.02 | 9.51 | qfq | 7,344,700 | 73,503,034 | 0.50% |
| 2024-05-17 | 10.13 | 10.23 | 9.87 | 9.97 | 9.46 | qfq | 9,263,083 | 92,611,542 | -3.02% |
| 2024-05-16 | 10.40 | 10.87 | 10.15 | 10.28 | 9.75 | qfq | 7,994,500 | 83,255,829 | 0.78% |
| 2024-05-15 | 10.35 | 10.57 | 10.10 | 10.20 | 9.68 | qfq | 8,543,740 | 87,903,447 | -3.23% |
| 2024-05-14 | 10.09 | 10.70 | 10.09 | 10.54 | 10.00 | qfq | 13,851,623 | 145,918,495 | 3.33% |
| 2024-05-13 | 10.03 | 10.80 | 9.90 | 10.20 | 9.68 | qfq | 7,467,400 | 76,582,672 | -0.39% |
| 2024-05-10 | 10.45 | 10.88 | 10.19 | 10.24 | 9.72 | qfq | 10,567,113 | 110,755,371 | -2.85% |
| 2024-05-09 | 10.35 | 10.73 | 10.35 | 10.54 | 10.00 | qfq | 10,456,530 | 110,373,546 | 1.35% |
| 2024-05-08 | 10.53 | 10.84 | 10.33 | 10.40 | 9.87 | qfq | 13,718,590 | 144,067,701 | -4.06% |
| 2024-05-07 | 9.90 | 11.54 | 9.83 | 10.84 | 10.29 | qfq | 20,708,310 | 220,706,142 | 8.73% |
| 2024-05-06 | 9.48 | 9.98 | 9.46 | 9.97 | 9.46 | qfq | 10,363,110 | 101,253,271 | 5.28% |
| 2024-04-30 | 9.48 | 9.87 | 9.38 | 9.47 | 8.99 | qfq | 7,437,373 | 71,314,227 | -0.63% |
| 2024-04-29 | 9.45 | 9.68 | 9.31 | 9.53 | 9.04 | qfq | 6,468,103 | 61,502,334 | 0.85% |
| 2024-04-26 | 9.22 | 9.73 | 9.01 | 9.45 | 8.97 | qfq | 8,370,343 | 78,452,988 | 0.75% |
| 2024-04-25 | 9.05 | 9.52 | 8.93 | 9.38 | 8.90 | qfq | 6,903,600 | 64,580,273 | 3.19% |
| 2024-04-24 | 8.85 | 9.10 | 8.71 | 9.09 | 8.63 | qfq | 4,538,195 | 40,612,015 | 0.78% |
| 2024-04-23 | 8.75 | 9.32 | 8.66 | 9.02 | 8.56 | qfq | 5,753,780 | 51,415,269 | 2.27% |
| 2024-04-22 | 8.94 | 9.04 | 8.50 | 8.82 | 8.37 | qfq | 4,927,300 | 43,141,945 | -2.76% |
| 2024-04-19 | 8.68 | 9.33 | 8.46 | 9.07 | 8.61 | qfq | 7,031,760 | 63,601,519 | 4.49% |
| 2024-04-18 | 8.62 | 8.94 | 8.60 | 8.68 | 8.24 | qfq | 3,535,400 | 31,061,932 | -1.14% |
| 2024-04-17 | 8.18 | 8.80 | 8.18 | 8.78 | 8.33 | qfq | 4,536,850 | 39,078,908 | 9.75% |
| 2024-04-16 | 8.85 | 8.85 | 7.88 | 8.00 | 7.59 | qfq | 6,401,505 | 52,324,185 | -10.11% |
| 2024-04-15 | 9.60 | 9.65 | 8.77 | 8.90 | 8.45 | qfq | 7,656,415 | 69,610,599 | -7.96% |
| 2024-04-12 | 9.48 | 9.77 | 9.35 | 9.67 | 9.18 | qfq | 6,948,225 | 66,644,066 | 1.36% |
| 2024-04-11 | 9.44 | 9.63 | 9.29 | 9.54 | 9.05 | qfq | 4,943,700 | 46,962,585 | 0.74% |
| 2024-04-10 | 9.70 | 9.70 | 9.32 | 9.47 | 8.99 | qfq | 6,780,440 | 64,422,050 | -0.94% |
| 2024-04-09 | 9.00 | 9.57 | 9.00 | 9.56 | 9.07 | qfq | 6,716,845 | 63,137,410 | 5.87% |
| 2024-04-08 | 9.41 | 9.41 | 9.03 | 9.03 | 8.57 | qfq | 4,855,305 | 44,629,476 | -4.85% |
| 2024-04-03 | 9.40 | 9.67 | 9.25 | 9.49 | 9.01 | qfq | 5,979,300 | 56,434,074 | -0.63% |
| 2024-04-02 | 9.29 | 9.58 | 9.28 | 9.55 | 9.06 | qfq | 6,826,550 | 64,745,809 | 2.47% |
| 2024-04-01 | 9.06 | 9.40 | 9.00 | 9.32 | 8.84 | qfq | 4,414,500 | 40,769,555 | 2.87% |
| 2024-03-29 | 8.88 | 9.09 | 8.82 | 9.06 | 8.60 | qfq | 3,803,699 | 34,242,681 | 2.14% |
| 2024-03-28 | 8.57 | 8.98 | 8.56 | 8.87 | 8.42 | qfq | 4,481,523 | 39,525,832 | 2.07% |
| 2024-03-27 | 9.45 | 9.45 | 8.60 | 8.69 | 8.25 | qfq | 7,332,163 | 66,612,479 | -9.38% |
| 2024-03-26 | 9.09 | 9.59 | 9.03 | 9.59 | 9.10 | qfq | 8,816,801 | 81,937,739 | 6.32% |
| 2024-03-25 | 9.09 | 9.20 | 8.96 | 9.02 | 8.56 | qfq | 4,438,600 | 40,322,027 | -0.77% |
| 2024-03-22 | 9.30 | 9.31 | 8.94 | 9.09 | 8.63 | qfq | 6,731,900 | 61,301,483 | -2.57% |
| 2024-03-21 | 9.37 | 9.43 | 9.14 | 9.33 | 8.85 | qfq | 8,054,401 | 74,758,071 | -1.17% |
| 2024-03-20 | 9.66 | 9.80 | 9.42 | 9.44 | 8.96 | qfq | 9,892,272 | 94,382,138 | -3.08% |
| 2024-03-19 | 9.67 | 9.86 | 9.53 | 9.74 | 9.24 | qfq | 13,603,692 | 131,938,235 | -4.32% |
| 2024-03-18 | 10.00 | 10.57 | 9.90 | 10.18 | 9.66 | qfq | 19,546,478 | 199,008,893 | 0.59% |
| 2024-03-15 | 8.41 | 10.12 | 8.35 | 10.12 | 9.60 | qfq | 10,140,023 | 95,752,816 | 20.05% |
| 2024-03-14 | 8.37 | 8.47 | 8.28 | 8.43 | 8.00 | qfq | 2,877,800 | 24,115,141 | 0.72% |
| 2024-03-13 | 8.46 | 8.53 | 8.26 | 8.37 | 7.94 | qfq | 2,843,991 | 23,769,492 | -1.18% |
| 2024-03-12 | 8.19 | 8.51 | 8.19 | 8.47 | 8.04 | qfq | 3,430,800 | 28,612,251 | 3.42% |
| 2024-03-11 | 8.11 | 8.19 | 8.06 | 8.19 | 7.77 | qfq | 2,084,700 | 16,945,968 | 1.36% |
| 2024-03-08 | 8.00 | 8.11 | 7.94 | 8.08 | 7.67 | qfq | 1,525,480 | 12,249,385 | 0.75% |
| 2024-03-07 | 8.09 | 8.21 | 8.00 | 8.02 | 7.61 | qfq | 2,622,330 | 21,261,449 | -0.25% |
| 2024-03-06 | 7.98 | 8.11 | 7.85 | 8.04 | 7.63 | qfq | 2,447,400 | 19,543,560 | 1.39% |
| 2024-03-05 | 8.10 | 8.11 | 7.90 | 7.93 | 7.52 | qfq | 2,599,900 | 20,752,718 | -2.34% |
| 2024-03-04 | 8.30 | 8.37 | 8.00 | 8.12 | 7.71 | qfq | 2,618,850 | 21,249,265 | -1.58% |
| 2024-03-01 | 8.20 | 8.35 | 8.10 | 8.25 | 7.83 | qfq | 2,744,481 | 22,529,703 | 0.73% |
| 2024-02-29 | 7.95 | 8.21 | 7.70 | 8.19 | 7.77 | qfq | 3,836,150 | 30,864,481 | 3.41% |
| 2024-02-28 | 8.88 | 8.98 | 7.88 | 7.92 | 7.52 | qfq | 5,845,397 | 49,624,812 | -9.69% |
| 2024-02-27 | 8.71 | 8.78 | 8.51 | 8.77 | 8.32 | qfq | 2,877,491 | 25,007,563 | 1.50% |
| 2024-02-26 | 8.39 | 8.85 | 8.37 | 8.64 | 8.20 | qfq | 4,103,960 | 35,293,116 | 3.47% |
| 2024-02-23 | 7.99 | 8.35 | 7.99 | 8.35 | 7.92 | qfq | 3,219,235 | 26,278,011 | 5.30% |
| 2024-02-22 | 7.74 | 7.99 | 7.73 | 7.93 | 7.52 | qfq | 2,527,970 | 19,947,682 | 2.59% |
| 2024-02-21 | 7.50 | 8.08 | 7.48 | 7.73 | 7.34 | qfq | 3,480,981 | 27,332,953 | 2.11% |
| 2024-02-20 | 7.60 | 7.67 | 7.40 | 7.57 | 7.18 | qfq | 1,945,217 | 14,674,282 | 0.26% |
| 2024-02-19 | 7.20 | 7.77 | 7.20 | 7.55 | 7.16 | qfq | 4,845,985 | 36,436,348 | 5.89% |
| 2024-02-08 | 6.50 | 7.16 | 6.29 | 7.13 | 6.77 | qfq | 5,573,645 | 37,368,837 | 11.06% |
| 2024-02-07 | 7.03 | 7.18 | 6.35 | 6.42 | 6.09 | qfq | 6,376,527 | 41,809,592 | -8.42% |
| 2024-02-06 | 6.70 | 7.33 | 6.15 | 7.01 | 6.65 | qfq | 5,063,724 | 33,859,219 | 1.01% |
| 2024-02-05 | 8.13 | 8.13 | 6.81 | 6.94 | 6.59 | qfq | 5,276,216 | 38,081,792 | -15.67% |
| 2024-02-02 | 8.87 | 9.10 | 7.82 | 8.23 | 7.81 | qfq | 4,801,052 | 40,365,563 | -7.32% |
| 2024-02-01 | 8.74 | 8.95 | 8.50 | 8.88 | 8.43 | qfq | 4,198,150 | 36,922,541 | 1.83% |
| 2024-01-31 | 9.41 | 9.43 | 8.72 | 8.72 | 8.27 | qfq | 3,103,860 | 27,948,773 | -7.33% |
| 2024-01-30 | 9.98 | 9.98 | 9.33 | 9.41 | 8.93 | qfq | 3,169,866 | 30,394,865 | -5.43% |
| 2024-01-29 | 10.40 | 10.40 | 9.93 | 9.95 | 9.44 | qfq | 2,442,600 | 24,597,472 | -4.05% |
| 2024-01-26 | 10.24 | 10.65 | 10.22 | 10.37 | 9.84 | qfq | 2,631,000 | 27,478,462 | 1.17% |
| 2024-01-25 | 10.00 | 10.28 | 9.91 | 10.25 | 9.73 | qfq | 2,272,560 | 22,960,351 | 2.81% |
| 2024-01-24 | 10.03 | 10.18 | 9.65 | 9.97 | 9.46 | qfq | 3,392,920 | 33,655,271 | -0.50% |
| 2024-01-23 | 10.15 | 10.20 | 9.63 | 10.02 | 9.51 | qfq | 3,775,900 | 37,491,361 | -1.09% |
| 2024-01-22 | 10.84 | 10.88 | 10.00 | 10.13 | 9.61 | qfq | 5,474,336 | 57,514,891 | -7.66% |
| 2024-01-19 | 10.87 | 11.48 | 10.73 | 10.97 | 10.41 | qfq | 5,526,750 | 60,846,129 | 0.92% |
| 2024-01-18 | 11.00 | 11.10 | 10.58 | 10.87 | 10.31 | qfq | 6,260,620 | 67,910,860 | -3.29% |
| 2024-01-17 | 11.24 | 11.60 | 11.21 | 11.24 | 10.67 | qfq | 6,251,575 | 71,356,827 | 0.09% |
| 2024-01-16 | 11.20 | 11.40 | 11.10 | 11.23 | 10.66 | qfq | 2,909,800 | 32,643,366 | 0.81% |
| 2024-01-15 | 11.27 | 11.27 | 10.99 | 11.14 | 10.57 | qfq | 2,082,633 | 23,205,703 | -1.15% |
| 2024-01-12 | 11.28 | 11.44 | 11.25 | 11.27 | 10.69 | qfq | 2,490,820 | 28,258,698 | -0.09% |
| 2024-01-11 | 11.11 | 11.33 | 11.04 | 11.28 | 10.70 | qfq | 2,153,000 | 24,062,082 | 1.17% |
| 2024-01-10 | 11.16 | 11.29 | 10.97 | 11.15 | 10.58 | qfq | 2,126,260 | 23,710,664 | 0.18% |
| 2024-01-09 | 11.05 | 11.25 | 11.03 | 11.13 | 10.56 | qfq | 1,924,750 | 21,441,106 | 0.72% |
| 2024-01-08 | 11.20 | 11.27 | 11.05 | 11.05 | 10.49 | qfq | 2,383,000 | 26,525,572 | -1.34% |
| 2024-01-05 | 11.36 | 11.52 | 11.17 | 11.20 | 10.63 | qfq | 2,908,000 | 32,984,900 | -1.67% |
| 2024-01-04 | 11.40 | 11.49 | 11.30 | 11.39 | 10.81 | qfq | 3,293,660 | 37,491,102 | -0.35% |
| 2024-01-03 | 11.50 | 11.61 | 11.33 | 11.43 | 10.85 | qfq | 4,008,450 | 45,927,857 | 0.00% |
| 2024-01-02 | 11.28 | 11.50 | 11.22 | 11.43 | 10.85 | qfq | 4,455,220 | 50,837,583 | 1.42% |
| 2023-12-29 | 11.29 | 11.44 | 11.15 | 11.27 | 10.69 | qfq | 4,357,680 | 49,055,591 | 0.00% |
| 2023-12-28 | 10.89 | 11.43 | 10.70 | 11.27 | 10.69 | qfq | 8,520,314 | 94,666,663 | 2.92% |
| 2023-12-27 | 11.07 | 11.12 | 10.74 | 10.95 | 10.39 | qfq | 6,889,270 | 75,024,872 | -1.88% |
| 2023-12-26 | 10.78 | 11.88 | 10.68 | 11.16 | 10.59 | qfq | 8,604,065 | 96,631,275 | 2.86% |
| 2023-12-25 | 10.96 | 10.97 | 10.67 | 10.85 | 10.30 | qfq | 1,999,300 | 21,568,545 | -1.00% |
| 2023-12-22 | 11.06 | 11.12 | 10.88 | 10.96 | 10.40 | qfq | 1,604,020 | 17,588,642 | -0.90% |
| 2023-12-21 | 10.93 | 11.11 | 10.67 | 11.06 | 10.49 | qfq | 1,806,538 | 19,660,900 | 0.82% |
| 2023-12-20 | 10.99 | 11.15 | 10.94 | 10.97 | 10.41 | qfq | 1,127,549 | 12,460,299 | -0.18% |
| 2023-12-19 | 10.81 | 11.01 | 10.75 | 10.99 | 10.43 | qfq | 1,276,760 | 13,879,240 | 1.48% |
| 2023-12-18 | 10.93 | 11.03 | 10.81 | 10.83 | 10.28 | qfq | 1,445,510 | 15,763,985 | -1.37% |
| 2023-12-15 | 10.95 | 11.04 | 10.93 | 10.98 | 10.42 | qfq | 823,750 | 9,040,481 | 0.27% |
| 2023-12-14 | 10.98 | 11.08 | 10.93 | 10.95 | 10.39 | qfq | 1,063,400 | 11,700,165 | 0.18% |
| 2023-12-13 | 11.03 | 11.07 | 10.90 | 10.93 | 10.37 | qfq | 1,085,700 | 11,921,406 | -0.91% |
| 2023-12-12 | 11.01 | 11.06 | 10.87 | 11.03 | 10.47 | qfq | 1,189,890 | 13,041,618 | 0.36% |
| 2023-12-11 | 10.83 | 11.09 | 10.74 | 10.99 | 10.43 | qfq | 2,067,410 | 22,651,131 | 0.83% |
| 2023-12-08 | 11.20 | 11.20 | 10.88 | 10.90 | 10.34 | qfq | 1,680,300 | 18,482,155 | -2.33% |
| 2023-12-07 | 11.25 | 11.29 | 11.00 | 11.16 | 10.59 | qfq | 1,673,500 | 18,603,394 | -0.98% |
| 2023-12-06 | 11.16 | 11.41 | 11.09 | 11.27 | 10.69 | qfq | 1,724,280 | 19,487,637 | 1.26% |
| 2023-12-05 | 11.43 | 11.43 | 11.13 | 11.13 | 10.56 | qfq | 1,970,440 | 22,115,137 | -1.68% |
| 2023-12-04 | 11.30 | 11.39 | 11.28 | 11.32 | 10.74 | qfq | 1,319,500 | 14,967,566 | 0.09% |
| 2023-12-01 | 11.25 | 11.40 | 11.21 | 11.31 | 10.73 | qfq | 1,338,200 | 15,113,589 | 0.18% |
| 2023-11-30 | 11.43 | 11.44 | 11.17 | 11.29 | 10.71 | qfq | 1,496,150 | 16,865,007 | -1.05% |
| 2023-11-29 | 11.45 | 11.57 | 11.35 | 11.41 | 10.83 | qfq | 1,255,400 | 14,341,154 | -0.61% |
| 2023-11-28 | 11.41 | 11.50 | 11.30 | 11.48 | 10.89 | qfq | 1,426,418 | 16,339,596 | 1.23% |
| 2023-11-27 | 11.31 | 11.42 | 11.23 | 11.34 | 10.76 | qfq | 1,811,610 | 20,522,921 | 0.18% |
| 2023-11-24 | 11.47 | 11.53 | 11.28 | 11.32 | 10.74 | qfq | 1,352,810 | 15,366,146 | -1.22% |
| 2023-11-23 | 11.51 | 11.55 | 11.38 | 11.46 | 10.87 | qfq | 1,328,500 | 15,235,096 | 0.44% |
| 2023-11-22 | 11.44 | 11.56 | 11.40 | 11.41 | 10.83 | qfq | 1,348,500 | 15,455,715 | -0.70% |
| 2023-11-21 | 11.55 | 11.64 | 11.49 | 11.49 | 10.90 | qfq | 1,389,200 | 16,056,226 | -0.95% |
| 2023-11-20 | 11.55 | 11.63 | 11.46 | 11.60 | 11.01 | qfq | 1,637,540 | 18,920,905 | 0.52% |
| 2023-11-17 | 11.46 | 11.57 | 11.37 | 11.54 | 10.95 | qfq | 1,663,130 | 19,131,453 | 1.14% |
| 2023-11-16 | 11.49 | 11.54 | 11.41 | 11.41 | 10.83 | qfq | 1,204,400 | 13,803,003 | -1.13% |
| 2023-11-15 | 11.50 | 11.57 | 11.41 | 11.54 | 10.95 | qfq | 1,911,250 | 21,963,502 | 0.87% |
| 2023-11-14 | 11.41 | 11.50 | 11.30 | 11.44 | 10.86 | qfq | 2,393,280 | 27,296,788 | 0.62% |
| 2023-11-13 | 11.23 | 11.41 | 11.21 | 11.37 | 10.79 | qfq | 1,801,580 | 20,423,321 | 0.71% |
| 2023-11-10 | 11.28 | 11.34 | 11.12 | 11.29 | 10.71 | qfq | 1,824,440 | 20,542,887 | -0.44% |
| 2023-11-09 | 11.29 | 11.42 | 11.23 | 11.34 | 10.76 | qfq | 2,855,654 | 32,374,706 | 0.53% |
| 2023-11-08 | 11.34 | 11.36 | 11.23 | 11.28 | 10.70 | qfq | 1,693,930 | 19,156,341 | -0.18% |
| 2023-11-07 | 11.32 | 11.37 | 11.20 | 11.30 | 10.72 | qfq | 2,056,650 | 23,242,072 | 0.00% |
| 2023-11-06 | 11.24 | 11.38 | 11.23 | 11.30 | 10.72 | qfq | 1,525,330 | 17,233,935 | 0.89% |
| 2023-11-03 | 11.17 | 11.32 | 11.15 | 11.20 | 10.63 | qfq | 1,206,380 | 13,547,008 | 0.27% |
| 2023-11-02 | 11.32 | 11.38 | 11.16 | 11.17 | 10.60 | qfq | 1,503,780 | 16,907,053 | -1.15% |
| 2023-11-01 | 11.25 | 11.33 | 11.11 | 11.30 | 10.72 | qfq | 1,760,600 | 19,857,897 | 0.80% |
| 2023-10-31 | 11.10 | 11.24 | 11.06 | 11.21 | 10.64 | qfq | 2,495,480 | 27,929,389 | 1.08% |
| 2023-10-30 | 11.02 | 11.18 | 10.92 | 11.09 | 10.52 | qfq | 2,353,900 | 26,124,685 | 0.73% |
| 2023-10-27 | 10.71 | 11.09 | 10.63 | 11.01 | 10.45 | qfq | 2,605,840 | 28,592,682 | 1.66% |
| 2023-10-26 | 10.91 | 10.98 | 10.63 | 10.83 | 10.28 | qfq | 1,999,600 | 21,477,456 | -1.37% |
| 2023-10-25 | 10.77 | 11.12 | 10.63 | 10.98 | 10.42 | qfq | 2,862,780 | 31,349,552 | 3.39% |
| 2023-10-24 | 10.40 | 10.69 | 10.31 | 10.62 | 10.08 | qfq | 2,649,630 | 28,070,078 | 3.11% |
| 2023-10-23 | 10.60 | 10.60 | 10.22 | 10.30 | 9.77 | qfq | 1,963,200 | 20,323,060 | -2.37% |
| 2023-10-20 | 10.61 | 10.73 | 10.50 | 10.55 | 10.01 | qfq | 1,321,000 | 13,984,352 | -0.38% |
| 2023-10-19 | 10.66 | 10.92 | 10.51 | 10.59 | 10.05 | qfq | 1,915,389 | 20,505,037 | -0.75% |
| 2023-10-18 | 10.80 | 10.86 | 10.67 | 10.67 | 10.12 | qfq | 1,405,600 | 15,070,014 | -1.48% |
| 2023-10-17 | 10.92 | 10.98 | 10.78 | 10.83 | 10.28 | qfq | 1,492,295 | 16,177,942 | -0.46% |
| 2023-10-16 | 11.21 | 11.30 | 10.81 | 10.88 | 10.32 | qfq | 2,680,000 | 29,345,827 | -2.94% |
| 2023-10-13 | 11.26 | 11.39 | 11.19 | 11.21 | 10.64 | qfq | 2,601,640 | 29,275,356 | -0.80% |
| 2023-10-12 | 11.15 | 11.33 | 11.12 | 11.30 | 10.72 | qfq | 1,762,100 | 19,842,153 | 1.44% |
| 2023-10-11 | 11.17 | 11.27 | 11.08 | 11.14 | 10.57 | qfq | 1,538,820 | 17,193,161 | -0.18% |
| 2023-10-10 | 11.09 | 11.30 | 11.07 | 11.16 | 10.59 | qfq | 1,637,600 | 18,321,414 | 0.27% |
| 2023-10-09 | 11.19 | 11.28 | 11.09 | 11.13 | 10.56 | qfq | 2,211,800 | 24,708,921 | -0.27% |
| 2023-09-28 | 11.08 | 11.19 | 11.05 | 11.16 | 10.59 | qfq | 1,219,500 | 13,588,795 | 1.00% |
| 2023-09-27 | 10.98 | 11.19 | 10.85 | 11.05 | 10.49 | qfq | 1,667,610 | 18,479,471 | 0.73% |
| 2023-09-26 | 11.08 | 11.12 | 10.96 | 10.97 | 10.41 | qfq | 1,231,100 | 13,554,368 | -0.99% |
| 2023-09-25 | 11.24 | 11.30 | 11.00 | 11.08 | 10.51 | qfq | 1,732,000 | 19,203,881 | -1.34% |
| 2023-09-22 | 11.09 | 11.25 | 11.01 | 11.23 | 10.66 | qfq | 1,857,400 | 20,722,658 | 1.45% |
| 2023-09-21 | 11.12 | 11.24 | 11.05 | 11.07 | 10.50 | qfq | 1,407,900 | 15,645,798 | -0.54% |
| 2023-09-20 | 11.18 | 11.26 | 11.12 | 11.13 | 10.56 | qfq | 1,296,380 | 14,507,720 | -0.27% |
| 2023-09-19 | 11.34 | 11.45 | 11.14 | 11.16 | 10.59 | qfq | 1,164,000 | 13,058,764 | -1.85% |
| 2023-09-18 | 11.24 | 11.50 | 11.11 | 11.37 | 10.79 | qfq | 1,456,610 | 16,566,882 | 1.16% |
| 2023-09-15 | 11.23 | 11.33 | 11.13 | 11.24 | 10.67 | qfq | 971,000 | 10,892,018 | 0.36% |
| 2023-09-14 | 11.33 | 11.33 | 11.13 | 11.20 | 10.63 | qfq | 1,123,110 | 12,561,868 | -0.62% |
| 2023-09-13 | 11.39 | 11.43 | 11.19 | 11.27 | 10.69 | qfq | 1,085,750 | 12,250,222 | -0.88% |
| 2023-09-12 | 11.41 | 11.46 | 11.28 | 11.37 | 10.79 | qfq | 1,067,200 | 12,101,132 | -0.26% |
| 2023-09-11 | 11.45 | 11.55 | 11.28 | 11.40 | 10.82 | qfq | 1,548,300 | 17,665,384 | 0.09% |
| 2023-09-08 | 11.46 | 11.55 | 11.38 | 11.39 | 10.81 | qfq | 1,304,600 | 14,906,605 | -0.61% |
| 2023-09-07 | 11.65 | 11.68 | 11.42 | 11.46 | 10.87 | qfq | 2,384,142 | 27,444,798 | -1.63% |
| 2023-09-06 | 11.46 | 11.66 | 11.33 | 11.65 | 11.05 | qfq | 2,576,202 | 29,829,358 | 1.75% |
| 2023-09-05 | 11.32 | 11.62 | 11.32 | 11.45 | 10.86 | qfq | 2,277,101 | 26,039,358 | 0.53% |
| 2023-09-04 | 11.19 | 11.40 | 11.19 | 11.39 | 10.81 | qfq | 2,332,300 | 26,440,656 | 1.88% |
| 2023-09-01 | 11.27 | 11.37 | 11.13 | 11.18 | 10.61 | qfq | 1,148,400 | 12,848,270 | -0.80% |
| 2023-08-31 | 11.42 | 11.49 | 11.24 | 11.27 | 10.69 | qfq | 1,736,181 | 19,612,302 | -1.40% |
| 2023-08-30 | 11.20 | 11.58 | 11.15 | 11.43 | 10.85 | qfq | 3,490,293 | 39,927,033 | 2.14% |
| 2023-08-29 | 10.75 | 11.29 | 10.61 | 11.19 | 10.62 | qfq | 3,170,890 | 35,052,840 | 4.19% |
| 2023-08-28 | 10.86 | 11.13 | 10.69 | 10.74 | 10.19 | qfq | 3,597,736 | 39,224,037 | 2.87% |
| 2023-08-25 | 10.57 | 10.70 | 10.40 | 10.44 | 9.91 | qfq | 1,481,726 | 15,629,394 | -1.14% |
| 2023-08-24 | 10.75 | 10.75 | 10.49 | 10.56 | 10.02 | qfq | 1,162,640 | 12,311,907 | -0.85% |
| 2023-08-23 | 10.85 | 10.89 | 10.64 | 10.65 | 10.11 | qfq | 1,169,800 | 12,547,723 | -1.75% |
| 2023-08-22 | 11.07 | 11.08 | 10.60 | 10.84 | 10.29 | qfq | 2,136,780 | 23,036,017 | -1.09% |
| 2023-08-21 | 11.19 | 11.32 | 10.95 | 10.96 | 10.40 | qfq | 2,146,900 | 23,740,050 | -2.75% |
| 2023-08-18 | 11.32 | 11.52 | 11.22 | 11.27 | 10.69 | qfq | 1,884,718 | 21,493,143 | -0.09% |
| 2023-08-17 | 11.10 | 11.30 | 10.93 | 11.28 | 10.70 | qfq | 1,404,120 | 15,670,299 | 1.99% |
| 2023-08-16 | 11.06 | 11.19 | 11.02 | 11.06 | 10.49 | qfq | 879,200 | 9,764,772 | -0.36% |
| 2023-08-15 | 11.13 | 11.15 | 11.05 | 11.10 | 10.53 | qfq | 737,150 | 8,177,017 | -0.27% |
| 2023-08-14 | 11.01 | 11.19 | 10.93 | 11.13 | 10.56 | qfq | 1,312,200 | 14,455,631 | 0.27% |
| 2023-08-11 | 11.38 | 11.38 | 11.06 | 11.10 | 10.53 | qfq | 1,366,500 | 15,288,772 | -1.77% |
| 2023-08-10 | 11.31 | 11.36 | 11.22 | 11.30 | 10.72 | qfq | 1,288,400 | 14,557,222 | 0.62% |
| 2023-08-09 | 11.30 | 11.34 | 11.20 | 11.23 | 10.66 | qfq | 1,616,152 | 18,144,582 | -1.32% |
| 2023-08-08 | 11.25 | 11.38 | 11.18 | 11.38 | 10.80 | qfq | 1,469,700 | 16,586,011 | 1.52% |
| 2023-08-07 | 11.38 | 11.38 | 11.18 | 11.21 | 10.64 | qfq | 2,029,300 | 22,784,147 | -1.23% |
| 2023-08-04 | 11.58 | 11.67 | 11.34 | 11.35 | 10.77 | qfq | 2,964,140 | 33,911,436 | -1.13% |
| 2023-08-03 | 11.63 | 11.68 | 11.46 | 11.48 | 10.89 | qfq | 2,498,100 | 28,770,133 | -1.80% |
| 2023-08-02 | 11.64 | 11.83 | 11.64 | 11.69 | 11.09 | qfq | 1,907,700 | 22,400,924 | 0.09% |
| 2023-08-01 | 11.91 | 11.92 | 11.59 | 11.68 | 11.08 | qfq | 3,259,837 | 38,109,077 | -2.10% |
| 2023-07-31 | 11.69 | 12.26 | 11.69 | 11.93 | 11.32 | qfq | 4,472,676 | 53,639,620 | 2.05% |
| 2023-07-28 | 11.80 | 11.85 | 11.53 | 11.69 | 11.09 | qfq | 4,345,362 | 50,726,940 | -1.02% |
| 2023-07-27 | 12.23 | 12.30 | 11.77 | 11.81 | 11.21 | qfq | 7,863,240 | 94,508,149 | -3.43% |
| 2023-07-26 | 11.78 | 12.55 | 11.63 | 12.23 | 11.61 | qfq | 10,078,400 | 122,739,546 | 4.71% |
| 2023-07-25 | 11.57 | 11.73 | 11.46 | 11.68 | 11.08 | qfq | 2,014,140 | 23,456,856 | 1.92% |
| 2023-07-24 | 11.49 | 11.60 | 11.36 | 11.46 | 10.87 | qfq | 1,496,200 | 17,102,846 | -0.61% |
| 2023-07-21 | 11.56 | 11.68 | 11.43 | 11.53 | 10.94 | qfq | 1,634,650 | 18,881,912 | -0.09% |
| 2023-07-20 | 11.55 | 11.68 | 11.50 | 11.54 | 10.95 | qfq | 2,256,100 | 26,156,395 | 0.26% |
| 2023-07-19 | 11.59 | 11.59 | 11.43 | 11.51 | 10.92 | qfq | 1,525,700 | 17,537,115 | -0.69% |
| 2023-07-18 | 11.39 | 11.69 | 11.35 | 11.59 | 11.00 | qfq | 2,907,500 | 33,549,020 | 1.93% |