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
森霸传感300701.SZ
最近收盘价8.892026-07-17
最近交易日2026-07-17
成交量（股）4,297,700
成交额（元）39,152,752
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-24 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.05 | — | — | — | 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 | 9.31 | 9.41 | 8.87 | 8.89 | 8.89 | qfq | 4,297,700 | 39,152,752 | -4.61% |
| 2026-07-16 | 9.10 | 9.54 | 9.10 | 9.32 | 9.32 | qfq | 4,074,051 | 38,245,621 | 0.98% |
| 2026-07-15 | 9.18 | 9.35 | 9.17 | 9.23 | 9.23 | qfq | 3,784,700 | 35,079,821 | 0.33% |
| 2026-07-14 | 8.90 | 9.25 | 8.76 | 9.20 | 9.20 | qfq | 4,152,300 | 37,411,734 | 4.31% |
| 2026-07-13 | 9.32 | 9.45 | 8.80 | 8.82 | 8.82 | qfq | 4,334,500 | 39,125,190 | -6.17% |
| 2026-07-10 | 9.33 | 9.64 | 9.33 | 9.40 | 9.40 | qfq | 3,711,450 | 35,212,979 | -0.21% |
| 2026-07-09 | 9.19 | 9.54 | 8.96 | 9.42 | 9.42 | qfq | 4,459,975 | 41,176,561 | 1.95% |
| 2026-07-08 | 9.42 | 9.48 | 9.10 | 9.24 | 9.24 | qfq | 2,807,375 | 25,937,976 | -1.28% |
| 2026-07-07 | 9.50 | 9.87 | 9.35 | 9.36 | 9.36 | qfq | 3,788,250 | 36,098,796 | -2.70% |
| 2026-07-06 | 9.74 | 9.85 | 9.41 | 9.62 | 9.62 | qfq | 5,430,700 | 52,036,070 | -1.74% |
| 2026-07-03 | 9.43 | 9.86 | 9.33 | 9.79 | 9.79 | qfq | 7,201,610 | 69,819,568 | 4.59% |
| 2026-07-02 | 9.59 | 9.78 | 9.34 | 9.36 | 9.36 | qfq | 6,199,000 | 59,244,739 | -1.89% |
| 2026-07-01 | 9.51 | 9.70 | 9.38 | 9.54 | 9.54 | qfq | 5,436,025 | 51,861,258 | -0.31% |
| 2026-06-30 | 9.25 | 9.62 | 9.21 | 9.57 | 9.57 | qfq | 5,841,478 | 55,523,762 | 3.35% |
| 2026-06-29 | 9.38 | 9.48 | 9.05 | 9.26 | 9.26 | qfq | 5,962,756 | 55,127,773 | -1.59% |
| 2026-06-26 | 9.80 | 9.81 | 9.38 | 9.41 | 9.41 | qfq | 9,284,397 | 88,644,250 | -5.99% |
| 2026-06-25 | 10.26 | 10.53 | 9.90 | 10.01 | 10.01 | qfq | 13,873,863 | 139,842,704 | -6.80% |
| 2026-06-24 | 11.00 | 11.50 | 10.73 | 10.74 | 10.74 | qfq | 17,276,984 | 190,951,190 | 4.68% |
| 2026-06-23 | 9.86 | 10.47 | 9.86 | 10.26 | 10.26 | qfq | 7,658,208 | 78,562,324 | 2.81% |
| 2026-06-22 | 10.04 | 10.10 | 9.50 | 9.98 | 9.98 | qfq | 5,951,475 | 58,013,409 | -0.70% |
| 2026-06-18 | 10.24 | 10.25 | 9.98 | 10.05 | 10.05 | qfq | 3,723,950 | 37,569,048 | -1.86% |
| 2026-06-17 | 10.30 | 10.43 | 10.14 | 10.24 | 10.24 | qfq | 3,894,100 | 39,970,161 | -0.78% |
| 2026-06-16 | 10.18 | 10.41 | 9.99 | 10.32 | 10.32 | qfq | 3,790,583 | 38,786,585 | 0.49% |
| 2026-06-15 | 10.01 | 10.29 | 10.01 | 10.27 | 10.27 | qfq | 3,522,900 | 36,028,891 | 2.19% |
| 2026-06-12 | 10.09 | 10.25 | 9.86 | 10.05 | 10.05 | qfq | 3,861,925 | 38,971,816 | 1.01% |
| 2026-06-11 | 9.93 | 10.08 | 9.76 | 9.95 | 9.95 | qfq | 3,620,425 | 35,881,725 | -1.00% |
| 2026-06-10 | 10.26 | 10.36 | 9.88 | 10.05 | 10.05 | qfq | 4,346,125 | 43,739,285 | -3.27% |
| 2026-06-09 | 10.38 | 10.58 | 10.25 | 10.39 | 10.39 | qfq | 5,103,900 | 53,128,587 | 0.97% |
| 2026-06-08 | 10.45 | 10.82 | 10.15 | 10.29 | 10.29 | qfq | 6,010,673 | 62,913,565 | -3.29% |
| 2026-06-05 | 10.47 | 10.87 | 10.10 | 10.64 | 10.64 | qfq | 6,842,582 | 72,174,846 | 1.62% |
| 2026-06-04 | 10.63 | 10.73 | 10.40 | 10.47 | 10.47 | qfq | 4,419,487 | 46,509,354 | -2.06% |
| 2026-06-03 | 10.86 | 11.05 | 10.58 | 10.69 | 10.69 | qfq | 4,835,913 | 52,232,028 | -1.66% |
| 2026-06-02 | 11.06 | 11.17 | 10.70 | 10.87 | 10.87 | qfq | 4,266,800 | 46,398,310 | -1.81% |
| 2026-06-01 | 11.00 | 11.25 | 10.80 | 11.07 | 11.07 | qfq | 5,891,637 | 65,329,808 | 1.47% |
| 2026-05-29 | 11.77 | 11.85 | 10.84 | 10.91 | 10.91 | qfq | 8,927,800 | 100,005,043 | -7.31% |
| 2026-05-28 | 11.45 | 11.89 | 11.41 | 11.77 | 11.77 | qfq | 6,392,250 | 74,488,397 | 1.55% |
| 2026-05-27 | 12.06 | 12.25 | 11.47 | 11.59 | 11.59 | qfq | 8,383,137 | 98,082,218 | -5.00% |
| 2026-05-26 | 12.57 | 12.57 | 11.97 | 12.20 | 12.03 | qfq | 7,952,200 | 97,146,703 | -3.56% |
| 2026-05-25 | 12.42 | 12.66 | 12.34 | 12.65 | 12.47 | qfq | 9,068,975 | 113,551,478 | 1.69% |
| 2026-05-22 | 12.19 | 12.50 | 11.91 | 12.44 | 12.27 | qfq | 8,819,175 | 108,197,940 | 2.89% |
| 2026-05-21 | 12.30 | 12.73 | 12.03 | 12.09 | 11.92 | qfq | 12,035,300 | 150,139,233 | -1.39% |
| 2026-05-20 | 12.54 | 12.54 | 12.15 | 12.26 | 12.09 | qfq | 7,393,138 | 90,756,632 | -2.62% |
| 2026-05-19 | 12.28 | 12.59 | 12.20 | 12.59 | 12.41 | qfq | 8,728,424 | 108,794,133 | 2.44% |
| 2026-05-18 | 12.22 | 12.32 | 12.00 | 12.29 | 12.12 | qfq | 4,681,600 | 57,099,300 | 0.33% |
| 2026-05-15 | 12.18 | 12.44 | 12.08 | 12.25 | 12.08 | qfq | 6,975,250 | 85,657,400 | 0.57% |
| 2026-05-14 | 12.15 | 12.37 | 12.00 | 12.18 | 12.01 | qfq | 6,699,600 | 81,861,622 | 0.33% |
| 2026-05-13 | 11.98 | 12.21 | 11.94 | 12.14 | 11.97 | qfq | 4,030,662 | 48,868,350 | 1.00% |
| 2026-05-12 | 12.16 | 12.24 | 11.97 | 12.02 | 11.85 | qfq | 4,397,550 | 53,177,871 | -1.64% |
| 2026-05-11 | 12.39 | 12.39 | 12.13 | 12.22 | 12.05 | qfq | 4,412,950 | 53,916,387 | -0.33% |
| 2026-05-08 | 12.08 | 12.27 | 12.02 | 12.26 | 12.09 | qfq | 4,248,300 | 51,643,243 | 0.82% |
| 2026-05-07 | 12.10 | 12.21 | 12.01 | 12.16 | 11.99 | qfq | 3,872,062 | 47,020,840 | 0.58% |
| 2026-05-06 | 12.10 | 12.18 | 12.02 | 12.09 | 11.92 | qfq | 5,774,260 | 69,936,937 | 0.50% |
| 2026-04-30 | 11.84 | 12.09 | 11.80 | 12.03 | 11.86 | qfq | 4,793,474 | 57,376,386 | 1.01% |
| 2026-04-29 | 11.63 | 11.93 | 11.63 | 11.91 | 11.74 | qfq | 4,977,687 | 58,943,482 | 2.32% |
| 2026-04-28 | 11.80 | 11.88 | 11.58 | 11.64 | 11.48 | qfq | 5,146,150 | 60,233,519 | -2.10% |
| 2026-04-27 | 11.61 | 11.96 | 11.57 | 11.89 | 11.72 | qfq | 6,932,038 | 81,811,081 | 1.71% |
| 2026-04-24 | 11.88 | 11.90 | 11.57 | 11.69 | 11.53 | qfq | 3,839,030 | 44,913,008 | -0.76% |
| 2026-04-23 | 11.96 | 11.99 | 11.72 | 11.78 | 11.62 | qfq | 4,215,200 | 49,923,128 | -1.51% |
| 2026-04-22 | 11.77 | 11.96 | 11.72 | 11.96 | 11.79 | qfq | 3,803,850 | 45,072,646 | 1.10% |
| 2026-04-21 | 11.90 | 11.90 | 11.73 | 11.83 | 11.67 | qfq | 2,963,110 | 34,976,355 | -0.59% |
| 2026-04-20 | 11.92 | 12.02 | 11.85 | 11.90 | 11.73 | qfq | 4,131,562 | 49,184,301 | -0.58% |
| 2026-04-17 | 11.90 | 11.99 | 11.82 | 11.97 | 11.80 | qfq | 2,966,900 | 35,320,801 | 0.25% |
| 2026-04-16 | 11.74 | 12.01 | 11.65 | 11.94 | 11.77 | qfq | 3,991,750 | 47,301,924 | 1.53% |
| 2026-04-15 | 11.93 | 11.95 | 11.73 | 11.76 | 11.60 | qfq | 2,581,188 | 30,511,309 | -0.84% |
| 2026-04-14 | 11.96 | 11.96 | 11.71 | 11.86 | 11.69 | qfq | 3,118,542 | 36,911,619 | 1.02% |
| 2026-04-13 | 11.87 | 11.92 | 11.70 | 11.74 | 11.58 | qfq | 2,865,450 | 33,746,483 | -0.59% |
| 2026-04-10 | 11.80 | 11.92 | 11.76 | 11.81 | 11.65 | qfq | 3,231,863 | 38,270,651 | 1.11% |
| 2026-04-09 | 11.72 | 11.84 | 11.60 | 11.68 | 11.52 | qfq | 4,173,850 | 48,997,616 | -1.02% |
| 2026-04-08 | 11.48 | 11.82 | 11.48 | 11.80 | 11.64 | qfq | 4,620,725 | 53,964,159 | 4.89% |
| 2026-04-07 | 11.11 | 11.38 | 11.07 | 11.25 | 11.09 | qfq | 3,825,235 | 43,012,370 | 1.17% |
| 2026-04-03 | 11.44 | 11.56 | 11.08 | 11.12 | 10.97 | qfq | 4,737,138 | 53,389,553 | -3.05% |
| 2026-04-02 | 11.51 | 11.67 | 11.30 | 11.47 | 11.31 | qfq | 5,334,800 | 61,219,162 | -0.17% |
| 2026-04-01 | 11.39 | 11.49 | 11.29 | 11.49 | 11.33 | qfq | 3,751,025 | 42,776,039 | 2.77% |
| 2026-03-31 | 11.36 | 11.54 | 11.18 | 11.18 | 11.02 | qfq | 3,235,700 | 36,650,227 | -1.76% |
| 2026-03-30 | 11.22 | 11.38 | 11.08 | 11.38 | 11.22 | qfq | 2,996,913 | 33,720,343 | 0.26% |
| 2026-03-27 | 11.03 | 11.38 | 11.03 | 11.35 | 11.19 | qfq | 2,844,937 | 32,121,801 | 0.71% |
| 2026-03-26 | 11.40 | 11.58 | 11.19 | 11.27 | 11.11 | qfq | 3,970,625 | 45,078,306 | -1.14% |
| 2026-03-25 | 11.26 | 11.53 | 11.26 | 11.40 | 11.24 | qfq | 4,117,850 | 47,018,895 | 1.97% |
| 2026-03-24 | 10.90 | 11.20 | 10.73 | 11.18 | 11.02 | qfq | 5,017,800 | 55,011,327 | 4.29% |
| 2026-03-23 | 11.22 | 11.50 | 10.61 | 10.72 | 10.57 | qfq | 5,407,887 | 59,532,878 | -6.78% |
| 2026-03-20 | 11.89 | 12.02 | 11.49 | 11.50 | 11.34 | qfq | 3,998,362 | 46,835,190 | -3.28% |
| 2026-03-19 | 12.14 | 12.15 | 11.81 | 11.89 | 11.72 | qfq | 3,783,700 | 45,266,782 | -2.70% |
| 2026-03-18 | 12.13 | 12.26 | 11.95 | 12.22 | 12.05 | qfq | 3,100,950 | 37,541,811 | 2.17% |
| 2026-03-17 | 12.38 | 12.48 | 11.96 | 11.96 | 11.79 | qfq | 3,844,100 | 46,900,827 | -3.00% |
| 2026-03-16 | 12.28 | 12.34 | 12.07 | 12.33 | 12.16 | qfq | 3,425,376 | 41,724,475 | 1.23% |
| 2026-03-13 | 12.28 | 12.42 | 12.15 | 12.18 | 12.01 | qfq | 3,010,225 | 36,886,973 | -1.06% |
| 2026-03-12 | 12.59 | 12.59 | 12.24 | 12.31 | 12.14 | qfq | 4,222,950 | 52,220,859 | -1.68% |
| 2026-03-11 | 12.73 | 12.83 | 12.48 | 12.52 | 12.35 | qfq | 3,497,275 | 44,115,024 | -1.34% |
| 2026-03-10 | 12.38 | 12.70 | 12.38 | 12.69 | 12.51 | qfq | 3,831,275 | 48,259,208 | 3.34% |
| 2026-03-09 | 12.14 | 12.34 | 11.97 | 12.28 | 12.11 | qfq | 4,729,801 | 57,496,315 | -0.73% |
| 2026-03-06 | 12.38 | 12.46 | 12.25 | 12.37 | 12.20 | qfq | 4,330,050 | 53,603,393 | -0.88% |
| 2026-03-05 | 12.24 | 12.70 | 12.24 | 12.48 | 12.31 | qfq | 6,297,276 | 78,947,785 | 4.09% |
| 2026-03-04 | 12.10 | 12.22 | 11.90 | 11.99 | 11.82 | qfq | 4,522,900 | 54,602,893 | -0.83% |
| 2026-03-03 | 12.78 | 12.90 | 12.09 | 12.09 | 11.92 | qfq | 7,038,000 | 87,471,024 | -5.25% |
| 2026-03-02 | 13.14 | 13.25 | 12.76 | 12.76 | 12.58 | qfq | 6,048,050 | 78,281,589 | -3.84% |
| 2026-02-27 | 13.17 | 13.27 | 13.06 | 13.27 | 13.09 | qfq | 4,427,187 | 58,251,926 | -0.23% |
| 2026-02-26 | 12.99 | 13.30 | 12.92 | 13.30 | 13.11 | qfq | 5,929,862 | 78,056,054 | 2.39% |
| 2026-02-25 | 12.95 | 13.04 | 12.90 | 12.99 | 12.81 | qfq | 4,564,450 | 59,212,184 | 0.31% |
| 2026-02-24 | 12.82 | 13.01 | 12.70 | 12.95 | 12.77 | qfq | 5,143,200 | 66,403,356 | 2.29% |
| 2026-02-13 | 12.78 | 12.85 | 12.66 | 12.66 | 12.48 | qfq | 3,393,737 | 43,351,661 | -0.78% |
| 2026-02-12 | 12.77 | 12.85 | 12.67 | 12.76 | 12.58 | qfq | 4,282,375 | 54,668,021 | -0.16% |
| 2026-02-11 | 12.67 | 12.88 | 12.62 | 12.78 | 12.60 | qfq | 3,881,550 | 49,655,087 | 0.79% |
| 2026-02-10 | 12.60 | 12.79 | 12.60 | 12.68 | 12.50 | qfq | 4,148,000 | 52,633,934 | -1.01% |
| 2026-02-09 | 12.76 | 12.83 | 12.68 | 12.81 | 12.63 | qfq | 3,572,850 | 45,616,643 | 2.07% |
| 2026-02-06 | 12.43 | 12.69 | 12.39 | 12.55 | 12.38 | qfq | 3,828,262 | 48,195,030 | 0.16% |
| 2026-02-05 | 12.68 | 12.76 | 12.44 | 12.53 | 12.36 | qfq | 4,148,025 | 52,137,724 | -1.57% |
| 2026-02-04 | 12.86 | 13.02 | 12.65 | 12.73 | 12.55 | qfq | 4,471,300 | 57,242,328 | -1.16% |
| 2026-02-03 | 12.78 | 12.92 | 12.65 | 12.88 | 12.70 | qfq | 5,234,029 | 67,006,938 | 2.30% |
| 2026-02-02 | 12.70 | 12.97 | 12.58 | 12.59 | 12.41 | qfq | 6,423,900 | 82,178,242 | -3.45% |
| 2026-01-30 | 13.01 | 13.14 | 12.57 | 13.04 | 12.86 | qfq | 7,461,800 | 95,832,509 | 0.08% |
| 2026-01-29 | 13.28 | 13.44 | 13.00 | 13.03 | 12.85 | qfq | 8,554,775 | 112,753,040 | -2.18% |
| 2026-01-28 | 13.79 | 13.83 | 13.32 | 13.32 | 13.13 | qfq | 11,395,600 | 153,864,661 | -3.69% |
| 2026-01-27 | 13.99 | 14.05 | 13.29 | 13.83 | 13.64 | qfq | 15,139,775 | 207,380,651 | -0.93% |
| 2026-01-26 | 14.12 | 14.38 | 13.76 | 13.96 | 13.77 | qfq | 16,022,300 | 224,472,379 | -0.99% |
| 2026-01-23 | 14.04 | 14.13 | 13.83 | 14.10 | 13.90 | qfq | 13,641,237 | 190,768,220 | 0.43% |
| 2026-01-22 | 14.20 | 14.20 | 13.85 | 14.04 | 13.84 | qfq | 13,813,174 | 192,783,691 | -0.64% |
| 2026-01-21 | 13.75 | 14.19 | 13.64 | 14.13 | 13.93 | qfq | 19,870,700 | 278,806,704 | 2.54% |
| 2026-01-20 | 13.77 | 14.05 | 13.58 | 13.78 | 13.59 | qfq | 12,299,862 | 169,704,271 | -0.29% |
| 2026-01-19 | 13.75 | 13.86 | 13.61 | 13.82 | 13.63 | qfq | 12,489,400 | 171,962,494 | 0.66% |
| 2026-01-16 | 13.43 | 13.75 | 13.26 | 13.73 | 13.54 | qfq | 14,263,289 | 193,970,713 | 3.16% |
| 2026-01-15 | 13.40 | 13.54 | 13.17 | 13.31 | 13.12 | qfq | 7,947,875 | 105,632,612 | -1.41% |
| 2026-01-14 | 13.48 | 13.73 | 13.20 | 13.50 | 13.31 | qfq | 14,580,462 | 196,950,152 | 0.15% |
| 2026-01-13 | 13.87 | 13.87 | 13.46 | 13.48 | 13.29 | qfq | 14,159,376 | 192,744,072 | -3.16% |
| 2026-01-12 | 13.70 | 13.95 | 13.63 | 13.92 | 13.73 | qfq | 18,730,537 | 258,121,924 | 1.68% |
| 2026-01-09 | 13.69 | 13.73 | 13.44 | 13.69 | 13.50 | qfq | 16,212,175 | 220,591,747 | 0.00% |
| 2026-01-08 | 13.01 | 13.74 | 12.96 | 13.69 | 13.50 | qfq | 21,675,862 | 293,239,862 | 4.58% |
| 2026-01-07 | 13.41 | 13.46 | 13.00 | 13.09 | 12.91 | qfq | 12,075,237 | 158,745,543 | -2.75% |
| 2026-01-06 | 13.20 | 13.57 | 13.14 | 13.46 | 13.27 | qfq | 13,063,626 | 175,102,935 | 1.97% |
| 2026-01-05 | 13.13 | 13.20 | 12.91 | 13.20 | 13.02 | qfq | 9,674,168 | 126,812,089 | 1.54% |
| 2025-12-31 | 12.98 | 13.21 | 12.94 | 13.00 | 12.82 | qfq | 6,869,275 | 89,452,419 | 0.46% |
| 2025-12-30 | 13.12 | 13.23 | 12.92 | 12.94 | 12.76 | qfq | 8,953,988 | 116,866,676 | -1.75% |
| 2025-12-29 | 13.35 | 13.35 | 13.11 | 13.17 | 12.99 | qfq | 8,095,912 | 106,600,540 | -1.64% |
| 2025-12-26 | 13.42 | 13.62 | 13.11 | 13.39 | 13.20 | qfq | 13,163,050 | 175,708,581 | -0.96% |
| 2025-12-25 | 13.40 | 13.73 | 13.24 | 13.52 | 13.33 | qfq | 11,122,150 | 150,281,671 | -0.07% |
| 2025-12-24 | 13.40 | 13.58 | 13.21 | 13.53 | 13.34 | qfq | 11,000,837 | 147,772,926 | 0.07% |
| 2025-12-23 | 13.92 | 13.93 | 13.39 | 13.52 | 13.33 | qfq | 16,628,306 | 225,710,124 | -4.05% |
| 2025-12-22 | 13.67 | 14.37 | 13.60 | 14.09 | 13.89 | qfq | 22,447,813 | 311,560,571 | 2.03% |
| 2025-12-19 | 13.30 | 13.90 | 13.30 | 13.81 | 13.62 | qfq | 22,855,762 | 311,551,646 | 3.45% |
| 2025-12-18 | 13.63 | 13.64 | 13.29 | 13.35 | 13.16 | qfq | 21,293,889 | 285,896,037 | -3.68% |
| 2025-12-17 | 12.89 | 13.88 | 12.87 | 13.86 | 13.67 | qfq | 32,936,339 | 445,638,530 | 5.40% |
| 2025-12-16 | 12.61 | 13.49 | 12.48 | 13.15 | 12.97 | qfq | 21,641,573 | 284,204,290 | 3.71% |
| 2025-12-15 | 12.77 | 13.07 | 12.58 | 12.68 | 12.50 | qfq | 8,245,690 | 105,412,041 | -1.78% |
| 2025-12-12 | 13.09 | 13.09 | 12.71 | 12.91 | 12.73 | qfq | 11,463,442 | 147,437,991 | -0.69% |
| 2025-12-11 | 13.08 | 13.28 | 12.93 | 13.00 | 12.82 | qfq | 15,904,083 | 208,074,800 | -2.33% |
| 2025-12-10 | 12.52 | 13.35 | 12.47 | 13.31 | 13.12 | qfq | 25,039,577 | 326,218,508 | 3.58% |
| 2025-12-09 | 12.64 | 13.33 | 12.52 | 12.85 | 12.67 | qfq | 22,474,510 | 291,608,349 | 3.21% |
| 2025-12-08 | 12.36 | 12.46 | 12.26 | 12.45 | 12.28 | qfq | 4,721,425 | 58,447,661 | 0.73% |
| 2025-12-05 | 12.08 | 12.36 | 11.98 | 12.36 | 12.19 | qfq | 4,945,137 | 60,476,860 | 2.06% |
| 2025-12-04 | 12.15 | 12.31 | 12.01 | 12.11 | 11.94 | qfq | 4,727,600 | 57,473,258 | -0.33% |
| 2025-12-03 | 12.14 | 12.23 | 11.96 | 12.15 | 11.98 | qfq | 5,587,337 | 67,697,680 | 0.00% |
| 2025-12-02 | 12.29 | 12.31 | 12.13 | 12.15 | 11.98 | qfq | 4,039,850 | 49,248,400 | -1.54% |
| 2025-12-01 | 12.19 | 12.41 | 12.15 | 12.34 | 12.17 | qfq | 5,566,450 | 68,518,515 | 1.15% |
| 2025-11-28 | 12.07 | 12.20 | 11.97 | 12.20 | 12.03 | qfq | 4,192,275 | 50,790,829 | 0.99% |
| 2025-11-27 | 12.07 | 12.29 | 12.03 | 12.08 | 11.91 | qfq | 4,633,088 | 56,276,583 | 1.34% |
| 2025-11-26 | 12.11 | 12.19 | 11.90 | 11.92 | 11.75 | qfq | 4,164,425 | 50,047,331 | -1.81% |
| 2025-11-25 | 11.92 | 12.25 | 11.88 | 12.14 | 11.97 | qfq | 5,471,299 | 66,424,134 | 2.53% |
| 2025-11-24 | 11.70 | 11.95 | 11.58 | 11.84 | 11.68 | qfq | 5,549,950 | 65,358,077 | 2.51% |
| 2025-11-21 | 11.91 | 12.08 | 11.46 | 11.55 | 11.39 | qfq | 6,312,538 | 73,719,648 | -4.15% |
| 2025-11-20 | 12.10 | 12.18 | 11.93 | 12.05 | 11.88 | qfq | 3,423,300 | 41,207,062 | 0.42% |
| 2025-11-19 | 12.30 | 12.42 | 11.94 | 12.00 | 11.83 | qfq | 6,540,213 | 79,033,131 | -2.91% |
| 2025-11-18 | 12.52 | 12.52 | 12.27 | 12.36 | 12.19 | qfq | 4,890,450 | 60,544,917 | -1.51% |
| 2025-11-17 | 12.50 | 12.60 | 12.41 | 12.55 | 12.38 | qfq | 4,090,525 | 51,080,991 | 0.56% |
| 2025-11-14 | 12.48 | 12.66 | 12.40 | 12.48 | 12.31 | qfq | 5,143,650 | 64,603,080 | -0.72% |
| 2025-11-13 | 12.56 | 12.63 | 12.46 | 12.57 | 12.39 | qfq | 4,990,500 | 62,656,981 | 0.24% |
| 2025-11-12 | 12.88 | 12.93 | 12.50 | 12.54 | 12.37 | qfq | 7,361,087 | 93,064,707 | -2.72% |
| 2025-11-11 | 13.20 | 13.24 | 12.81 | 12.89 | 12.71 | qfq | 8,604,759 | 111,629,762 | -2.13% |
| 2025-11-10 | 12.95 | 13.18 | 12.86 | 13.17 | 12.99 | qfq | 10,068,574 | 131,360,017 | 1.31% |
| 2025-11-07 | 12.84 | 13.17 | 12.74 | 13.00 | 12.82 | qfq | 11,408,988 | 148,141,578 | 0.85% |
| 2025-11-06 | 12.70 | 12.91 | 12.50 | 12.89 | 12.71 | qfq | 8,155,237 | 103,607,017 | 1.66% |
| 2025-11-05 | 12.67 | 12.82 | 12.42 | 12.68 | 12.50 | qfq | 7,286,250 | 91,944,668 | -0.47% |
| 2025-11-04 | 12.91 | 13.06 | 12.71 | 12.74 | 12.56 | qfq | 6,051,075 | 77,820,432 | -1.16% |
| 2025-11-03 | 12.78 | 12.93 | 12.67 | 12.89 | 12.71 | qfq | 6,181,650 | 79,261,934 | 0.47% |
| 2025-10-31 | 12.69 | 12.93 | 12.60 | 12.83 | 12.65 | qfq | 5,686,401 | 73,082,092 | 1.10% |
| 2025-10-30 | 12.95 | 12.95 | 12.68 | 12.69 | 12.51 | qfq | 8,790,825 | 112,594,023 | -2.53% |
| 2025-10-29 | 13.15 | 13.38 | 12.90 | 13.02 | 12.84 | qfq | 10,162,788 | 132,669,842 | 1.09% |
| 2025-10-28 | 12.98 | 13.05 | 12.81 | 12.88 | 12.70 | qfq | 10,167,589 | 131,368,513 | -2.50% |
| 2025-10-27 | 13.02 | 13.45 | 13.01 | 13.21 | 13.03 | qfq | 13,502,790 | 177,947,410 | 1.62% |
| 2025-10-24 | 13.03 | 13.13 | 12.81 | 13.00 | 12.82 | qfq | 13,361,681 | 173,080,020 | -0.15% |
| 2025-10-23 | 12.67 | 13.05 | 12.49 | 13.02 | 12.84 | qfq | 11,708,811 | 150,212,757 | 1.88% |
| 2025-10-22 | 12.57 | 12.83 | 12.49 | 12.78 | 12.60 | qfq | 8,359,438 | 105,920,680 | 0.79% |
| 2025-10-21 | 12.57 | 12.69 | 12.39 | 12.68 | 12.50 | qfq | 6,924,551 | 87,182,091 | 1.68% |
| 2025-10-20 | 12.39 | 12.60 | 12.30 | 12.47 | 12.30 | qfq | 6,994,950 | 87,117,737 | 2.55% |
| 2025-10-17 | 12.51 | 12.68 | 12.14 | 12.16 | 11.99 | qfq | 7,181,357 | 89,122,572 | -2.80% |
| 2025-10-16 | 12.53 | 12.79 | 12.40 | 12.51 | 12.34 | qfq | 8,521,852 | 107,395,422 | -0.16% |
| 2025-10-15 | 12.13 | 12.55 | 12.13 | 12.53 | 12.36 | qfq | 7,851,743 | 97,004,067 | 3.30% |
| 2025-10-14 | 12.63 | 12.83 | 12.09 | 12.13 | 11.96 | qfq | 9,662,738 | 120,000,372 | -3.88% |
| 2025-10-13 | 12.10 | 12.62 | 11.63 | 12.62 | 12.44 | qfq | 10,347,375 | 127,477,609 | 1.37% |
| 2025-10-10 | 12.86 | 12.86 | 12.42 | 12.45 | 12.28 | qfq | 10,859,563 | 136,475,002 | -3.19% |
| 2025-10-09 | 12.84 | 12.94 | 12.65 | 12.86 | 12.68 | qfq | 14,645,357 | 187,428,851 | 0.94% |
| 2025-09-30 | 12.90 | 13.14 | 12.60 | 12.74 | 12.56 | qfq | 20,860,220 | 266,765,254 | -4.21% |
| 2025-09-29 | 13.43 | 13.58 | 13.20 | 13.30 | 13.11 | qfq | 10,481,883 | 140,195,120 | -1.12% |
| 2025-09-26 | 13.88 | 13.91 | 13.45 | 13.45 | 13.26 | qfq | 14,338,308 | 195,944,999 | -4.95% |
| 2025-09-25 | 13.55 | 14.22 | 13.44 | 14.15 | 13.95 | qfq | 22,521,826 | 313,248,611 | 4.04% |
| 2025-09-24 | 13.31 | 13.62 | 13.19 | 13.60 | 13.41 | qfq | 14,443,376 | 194,435,594 | 1.34% |
| 2025-09-23 | 13.82 | 13.82 | 12.98 | 13.42 | 13.23 | qfq | 18,193,849 | 241,858,613 | -3.24% |
| 2025-09-22 | 13.85 | 13.99 | 13.44 | 13.87 | 13.68 | qfq | 16,635,647 | 228,733,580 | 0.65% |
| 2025-09-19 | 14.61 | 14.63 | 13.64 | 13.78 | 13.59 | qfq | 28,897,670 | 406,812,927 | -7.95% |
| 2025-09-18 | 14.32 | 15.48 | 14.03 | 14.97 | 14.76 | qfq | 42,919,395 | 631,740,916 | 3.10% |
| 2025-09-17 | 14.55 | 15.95 | 14.25 | 14.52 | 14.32 | qfq | 38,282,540 | 575,086,587 | -1.29% |
| 2025-09-16 | 14.58 | 14.98 | 14.48 | 14.71 | 14.51 | qfq | 28,473,055 | 417,292,252 | -2.32% |
| 2025-09-15 | 13.71 | 15.11 | 13.44 | 15.06 | 14.85 | qfq | 44,553,156 | 637,024,990 | 9.77% |
| 2025-09-12 | 14.37 | 14.59 | 13.64 | 13.72 | 13.53 | qfq | 38,469,518 | 538,900,193 | -3.92% |
| 2025-09-11 | 13.16 | 15.50 | 13.13 | 14.28 | 14.08 | qfq | 53,390,569 | 759,361,257 | 9.85% |
| 2025-09-10 | 12.38 | 13.37 | 12.22 | 13.00 | 12.82 | qfq | 32,115,896 | 412,829,966 | 4.84% |
| 2025-09-09 | 12.53 | 12.78 | 12.23 | 12.40 | 12.23 | qfq | 13,052,718 | 162,093,242 | -1.98% |
| 2025-09-08 | 12.44 | 12.68 | 12.34 | 12.65 | 12.47 | qfq | 15,492,157 | 193,832,353 | 0.40% |
| 2025-09-05 | 12.14 | 12.60 | 11.92 | 12.60 | 12.42 | qfq | 16,732,849 | 207,066,885 | 3.79% |
| 2025-09-04 | 12.10 | 12.40 | 11.91 | 12.14 | 11.97 | qfq | 15,086,025 | 183,233,304 | 0.83% |
| 2025-09-03 | 12.55 | 12.65 | 12.00 | 12.04 | 11.87 | qfq | 17,723,912 | 218,713,171 | -5.35% |
| 2025-09-02 | 12.31 | 12.84 | 11.84 | 12.72 | 12.54 | qfq | 27,595,416 | 341,261,502 | 2.58% |
| 2025-09-01 | 12.47 | 12.55 | 12.24 | 12.40 | 12.23 | qfq | 16,885,549 | 209,171,739 | 0.90% |
| 2025-08-29 | 12.40 | 12.99 | 12.29 | 12.29 | 12.12 | qfq | 28,105,362 | 354,050,037 | 2.33% |
| 2025-08-28 | 12.11 | 12.26 | 11.61 | 12.01 | 11.84 | qfq | 20,339,574 | 243,232,669 | -0.99% |
| 2025-08-27 | 12.75 | 12.89 | 12.13 | 12.13 | 11.96 | qfq | 28,170,888 | 352,365,614 | -5.90% |
| 2025-08-26 | 12.58 | 13.48 | 12.29 | 12.89 | 12.71 | qfq | 42,162,393 | 545,027,449 | 1.18% |
| 2025-08-25 | 12.45 | 12.80 | 12.30 | 12.74 | 12.56 | qfq | 34,375,284 | 432,325,543 | 1.51% |
| 2025-08-22 | 12.68 | 13.16 | 12.40 | 12.55 | 12.38 | qfq | 38,461,198 | 487,962,756 | -0.95% |
| 2025-08-21 | 13.45 | 13.45 | 12.59 | 12.67 | 12.49 | qfq | 65,022,769 | 841,921,097 | -6.43% |
| 2025-08-20 | 11.47 | 13.54 | 11.47 | 13.54 | 13.35 | qfq | 55,297,175 | 708,183,239 | 20.04% |
| 2025-08-19 | 11.26 | 11.30 | 11.04 | 11.28 | 11.12 | qfq | 9,620,160 | 107,655,264 | -0.35% |
| 2025-08-18 | 11.27 | 11.41 | 11.14 | 11.32 | 11.16 | qfq | 9,740,876 | 109,723,941 | 1.16% |
| 2025-08-15 | 10.88 | 11.23 | 10.86 | 11.19 | 11.03 | qfq | 7,608,851 | 84,313,676 | 3.04% |
| 2025-08-14 | 11.10 | 11.14 | 10.82 | 10.86 | 10.71 | qfq | 6,382,272 | 69,669,507 | -2.07% |
| 2025-08-13 | 11.13 | 11.17 | 11.02 | 11.09 | 10.94 | qfq | 4,634,337 | 51,484,712 | -0.45% |
| 2025-08-12 | 11.24 | 11.25 | 11.04 | 11.14 | 10.98 | qfq | 3,411,050 | 37,957,051 | -0.71% |
| 2025-08-11 | 11.00 | 11.29 | 10.98 | 11.22 | 11.06 | qfq | 5,198,872 | 58,104,586 | 2.19% |
| 2025-08-08 | 11.09 | 11.09 | 10.90 | 10.98 | 10.83 | qfq | 3,832,772 | 42,107,047 | -0.99% |
| 2025-08-07 | 11.12 | 11.15 | 10.98 | 11.09 | 10.94 | qfq | 4,554,983 | 50,452,066 | -0.36% |
| 2025-08-06 | 11.02 | 11.20 | 10.96 | 11.13 | 10.97 | qfq | 6,361,784 | 70,637,592 | 1.09% |
| 2025-08-05 | 10.82 | 11.01 | 10.77 | 11.01 | 10.86 | qfq | 6,502,099 | 71,012,517 | 2.04% |
| 2025-08-04 | 10.65 | 10.80 | 10.59 | 10.79 | 10.64 | qfq | 3,846,800 | 41,246,126 | 1.03% |
| 2025-08-01 | 10.51 | 10.71 | 10.51 | 10.68 | 10.53 | qfq | 3,580,000 | 38,076,480 | 0.95% |
| 2025-07-31 | 10.68 | 10.84 | 10.53 | 10.58 | 10.43 | qfq | 3,847,063 | 41,025,590 | -1.21% |
| 2025-07-30 | 10.83 | 10.83 | 10.62 | 10.71 | 10.56 | qfq | 3,796,625 | 40,696,899 | -1.11% |
| 2025-07-29 | 10.87 | 10.90 | 10.73 | 10.83 | 10.68 | qfq | 3,732,575 | 40,284,141 | -0.18% |
| 2025-07-28 | 10.88 | 10.90 | 10.77 | 10.85 | 10.70 | qfq | 4,299,488 | 46,600,867 | 0.37% |
| 2025-07-25 | 10.68 | 10.83 | 10.65 | 10.81 | 10.66 | qfq | 4,907,601 | 52,739,602 | 0.93% |
| 2025-07-24 | 10.60 | 10.73 | 10.58 | 10.71 | 10.56 | qfq | 3,795,100 | 40,527,494 | 1.42% |
| 2025-07-23 | 10.68 | 10.68 | 10.54 | 10.56 | 10.41 | qfq | 4,200,912 | 44,569,276 | -1.22% |
| 2025-07-22 | 10.79 | 10.86 | 10.62 | 10.69 | 10.54 | qfq | 5,492,025 | 58,917,291 | -1.11% |
| 2025-07-21 | 10.62 | 10.85 | 10.59 | 10.81 | 10.66 | qfq | 7,283,199 | 78,101,397 | 1.31% |
| 2025-07-18 | 10.77 | 10.79 | 10.55 | 10.67 | 10.52 | qfq | 8,925,675 | 95,080,201 | -0.74% |
| 2025-07-17 | 10.53 | 10.77 | 10.46 | 10.75 | 10.60 | qfq | 8,035,199 | 85,530,301 | 2.19% |
| 2025-07-16 | 10.41 | 10.55 | 10.33 | 10.52 | 10.37 | qfq | 4,912,850 | 51,471,356 | 1.35% |
| 2025-07-15 | 10.46 | 10.48 | 10.26 | 10.38 | 10.24 | qfq | 3,510,250 | 36,335,897 | -0.48% |
| 2025-07-14 | 10.36 | 10.45 | 10.30 | 10.43 | 10.28 | qfq | 3,290,500 | 34,245,544 | 0.77% |
| 2025-07-11 | 10.35 | 10.37 | 10.21 | 10.35 | 10.21 | qfq | 4,253,162 | 43,804,161 | 0.19% |
| 2025-07-10 | 10.42 | 10.45 | 10.30 | 10.33 | 10.19 | qfq | 3,370,750 | 34,913,987 | -0.58% |
| 2025-07-09 | 10.41 | 10.51 | 10.35 | 10.39 | 10.25 | qfq | 4,293,250 | 44,743,962 | -0.19% |
| 2025-07-08 | 10.37 | 10.44 | 10.28 | 10.41 | 10.26 | qfq | 4,691,825 | 48,698,856 | 1.07% |
| 2025-07-07 | 10.18 | 10.31 | 10.12 | 10.30 | 10.16 | qfq | 3,385,125 | 34,644,935 | 0.88% |
| 2025-07-04 | 10.40 | 10.40 | 10.15 | 10.21 | 10.07 | qfq | 4,905,875 | 50,261,752 | -1.45% |
| 2025-07-03 | 10.32 | 10.39 | 10.24 | 10.36 | 10.22 | qfq | 4,402,043 | 45,474,838 | 0.48% |
| 2025-07-02 | 10.49 | 10.49 | 10.20 | 10.31 | 10.17 | qfq | 6,148,100 | 63,291,454 | -1.34% |
| 2025-07-01 | 10.51 | 10.58 | 10.26 | 10.45 | 10.30 | qfq | 9,759,800 | 101,744,737 | -0.10% |
| 2025-06-30 | 10.77 | 10.77 | 10.33 | 10.46 | 10.31 | qfq | 16,018,312 | 167,790,438 | 1.26% |
| 2025-06-27 | 10.05 | 10.37 | 10.05 | 10.33 | 10.19 | qfq | 11,117,865 | 113,835,165 | 3.30% |
| 2025-06-26 | 10.07 | 10.16 | 9.99 | 10.00 | 9.86 | qfq | 4,726,725 | 47,629,901 | -0.70% |
| 2025-06-25 | 10.04 | 10.08 | 9.92 | 10.07 | 9.93 | qfq | 4,253,175 | 42,581,319 | 0.30% |
| 2025-06-24 | 9.88 | 10.05 | 9.84 | 10.04 | 9.90 | qfq | 5,636,275 | 56,296,748 | 2.03% |
| 2025-06-23 | 9.48 | 9.84 | 9.45 | 9.84 | 9.70 | qfq | 5,871,150 | 57,187,188 | 3.36% |
| 2025-06-20 | 9.51 | 9.68 | 9.42 | 9.52 | 9.39 | qfq | 3,831,025 | 36,597,291 | 0.11% |
| 2025-06-19 | 9.76 | 9.85 | 9.47 | 9.51 | 9.38 | qfq | 4,320,850 | 41,619,502 | -2.96% |
| 2025-06-18 | 9.67 | 9.80 | 9.64 | 9.80 | 9.66 | qfq | 3,326,300 | 32,372,139 | 0.82% |
| 2025-06-17 | 9.73 | 9.75 | 9.60 | 9.72 | 9.58 | qfq | 3,119,888 | 30,138,623 | 0.21% |
| 2025-06-16 | 9.51 | 9.78 | 9.51 | 9.70 | 9.56 | qfq | 2,809,075 | 27,296,520 | 1.15% |
| 2025-06-13 | 9.75 | 9.82 | 9.55 | 9.59 | 9.46 | qfq | 3,861,225 | 37,264,755 | -2.34% |
| 2025-06-12 | 9.80 | 9.91 | 9.75 | 9.82 | 9.68 | qfq | 2,953,787 | 29,027,613 | 0.00% |
| 2025-06-11 | 9.72 | 10.02 | 9.70 | 9.82 | 9.68 | qfq | 4,433,725 | 43,768,609 | 1.03% |
| 2025-06-10 | 9.92 | 9.92 | 9.60 | 9.72 | 9.58 | qfq | 3,551,300 | 34,597,845 | -1.72% |
| 2025-06-09 | 9.75 | 9.93 | 9.75 | 9.89 | 9.75 | qfq | 3,541,950 | 34,958,631 | 1.02% |
| 2025-06-06 | 9.77 | 9.81 | 9.68 | 9.79 | 9.65 | qfq | 2,862,850 | 27,884,085 | -0.10% |
| 2025-06-05 | 9.61 | 9.81 | 9.57 | 9.80 | 9.66 | qfq | 4,908,000 | 47,700,977 | 1.45% |
| 2025-06-04 | 9.60 | 9.72 | 9.57 | 9.66 | 9.53 | qfq | 2,356,975 | 22,750,741 | 0.94% |
| 2025-06-03 | 9.49 | 9.70 | 9.45 | 9.57 | 9.44 | qfq | 2,717,225 | 26,138,973 | 0.00% |
| 2025-05-30 | 9.79 | 9.82 | 9.54 | 9.57 | 9.44 | qfq | 3,529,200 | 33,932,448 | -2.25% |
| 2025-05-29 | 9.53 | 9.84 | 9.47 | 9.79 | 9.65 | qfq | 4,709,925 | 45,893,692 | 2.62% |
| 2025-05-28 | 9.63 | 9.75 | 9.48 | 9.54 | 9.41 | qfq | 3,370,800 | 32,301,350 | -0.83% |
| 2025-05-27 | 9.65 | 9.69 | 9.51 | 9.62 | 9.49 | qfq | 3,439,563 | 33,031,872 | -0.31% |
| 2025-05-26 | 9.50 | 9.72 | 9.45 | 9.65 | 9.52 | qfq | 4,277,188 | 41,040,270 | 0.42% |
| 2025-05-23 | 9.65 | 9.87 | 9.55 | 9.61 | 9.38 | qfq | 5,486,500 | 53,278,688 | -0.62% |
| 2025-05-22 | 9.89 | 10.05 | 9.66 | 9.67 | 9.44 | qfq | 4,601,000 | 45,140,813 | -2.32% |
| 2025-05-21 | 9.98 | 9.98 | 9.75 | 9.90 | 9.66 | qfq | 4,333,253 | 42,708,994 | -0.90% |
| 2025-05-20 | 9.89 | 9.99 | 9.79 | 9.99 | 9.75 | qfq | 4,460,264 | 44,219,743 | 1.11% |
| 2025-05-19 | 9.89 | 9.90 | 9.66 | 9.88 | 9.64 | qfq | 4,233,400 | 41,578,004 | 0.82% |
| 2025-05-16 | 9.76 | 9.92 | 9.72 | 9.80 | 9.56 | qfq | 4,057,775 | 39,987,578 | 0.41% |
| 2025-05-15 | 9.88 | 9.88 | 9.68 | 9.76 | 9.52 | qfq | 3,736,475 | 36,527,955 | -1.11% |
| 2025-05-14 | 9.96 | 10.01 | 9.80 | 9.87 | 9.63 | qfq | 4,428,029 | 43,712,782 | -0.80% |
| 2025-05-13 | 10.14 | 10.17 | 9.93 | 9.95 | 9.71 | qfq | 4,584,599 | 45,983,252 | -1.29% |
| 2025-05-12 | 10.01 | 10.14 | 9.98 | 10.08 | 9.84 | qfq | 3,671,825 | 36,910,995 | 1.72% |
| 2025-05-09 | 10.07 | 10.11 | 9.86 | 9.91 | 9.67 | qfq | 4,049,349 | 40,273,197 | -2.08% |
| 2025-05-08 | 9.86 | 10.14 | 9.82 | 10.12 | 9.88 | qfq | 5,974,350 | 60,148,335 | 2.12% |
| 2025-05-07 | 10.00 | 10.10 | 9.81 | 9.91 | 9.67 | qfq | 5,518,694 | 54,947,836 | 0.71% |
| 2025-05-06 | 9.65 | 9.84 | 9.65 | 9.84 | 9.60 | qfq | 4,074,262 | 39,832,661 | 2.50% |
| 2025-04-30 | 9.55 | 9.73 | 9.54 | 9.60 | 9.37 | qfq | 3,628,625 | 35,020,526 | 0.52% |
| 2025-04-29 | 9.32 | 9.60 | 9.25 | 9.55 | 9.32 | qfq | 3,471,017 | 33,005,487 | 1.38% |
| 2025-04-28 | 9.42 | 9.50 | 9.30 | 9.42 | 9.19 | qfq | 3,466,187 | 32,613,731 | -0.95% |
| 2025-04-25 | 9.51 | 9.62 | 9.46 | 9.51 | 9.28 | qfq | 4,001,738 | 38,181,028 | -0.52% |
| 2025-04-24 | 9.71 | 9.76 | 9.45 | 9.56 | 9.33 | qfq | 4,840,243 | 46,471,599 | -2.55% |
| 2025-04-23 | 9.63 | 9.82 | 9.56 | 9.81 | 9.57 | qfq | 5,663,564 | 54,948,501 | 2.94% |
| 2025-04-22 | 9.57 | 9.64 | 9.49 | 9.53 | 9.30 | qfq | 3,836,687 | 36,623,558 | -0.42% |
| 2025-04-21 | 9.42 | 9.61 | 9.29 | 9.57 | 9.34 | qfq | 4,561,387 | 43,274,273 | 2.35% |
| 2025-04-18 | 9.36 | 9.47 | 9.27 | 9.35 | 9.12 | qfq | 4,922,624 | 46,128,454 | -1.06% |
| 2025-04-17 | 9.29 | 9.56 | 9.24 | 9.45 | 9.22 | qfq | 7,214,038 | 68,105,232 | 0.75% |
| 2025-04-16 | 9.47 | 9.55 | 9.06 | 9.38 | 9.15 | qfq | 6,459,900 | 60,234,016 | -1.05% |
| 2025-04-15 | 9.33 | 9.48 | 9.25 | 9.48 | 9.25 | qfq | 5,926,175 | 55,544,068 | 1.94% |
| 2025-04-14 | 9.38 | 9.44 | 9.25 | 9.30 | 9.07 | qfq | 5,441,301 | 50,859,218 | 1.64% |
| 2025-04-11 | 8.99 | 9.28 | 8.99 | 9.15 | 8.93 | qfq | 4,717,462 | 43,331,111 | 0.77% |
| 2025-04-10 | 9.10 | 9.38 | 9.08 | 9.08 | 8.86 | qfq | 7,233,657 | 66,657,882 | 2.25% |
| 2025-04-09 | 8.34 | 8.96 | 7.79 | 8.88 | 8.67 | qfq | 9,325,388 | 78,538,965 | 3.26% |
| 2025-04-08 | 8.52 | 9.00 | 8.30 | 8.60 | 8.39 | qfq | 10,007,217 | 86,452,634 | 2.02% |
| 2025-04-07 | 9.72 | 9.96 | 8.43 | 8.43 | 8.23 | qfq | 10,631,117 | 94,941,314 | -20.02% |
| 2025-04-03 | 10.66 | 10.78 | 10.33 | 10.54 | 10.28 | qfq | 5,625,900 | 59,347,221 | -2.04% |
| 2025-04-02 | 10.56 | 10.93 | 10.55 | 10.76 | 10.50 | qfq | 4,719,975 | 50,933,529 | 1.41% |
| 2025-04-01 | 10.46 | 10.78 | 10.41 | 10.61 | 10.35 | qfq | 5,644,532 | 60,071,835 | 1.73% |
| 2025-03-31 | 10.53 | 10.54 | 10.14 | 10.43 | 10.18 | qfq | 7,137,550 | 73,595,655 | -1.70% |
| 2025-03-28 | 10.69 | 10.86 | 10.60 | 10.61 | 10.35 | qfq | 7,124,350 | 76,262,520 | -1.21% |
| 2025-03-27 | 11.07 | 11.07 | 10.55 | 10.74 | 10.48 | qfq | 7,215,986 | 77,528,332 | -1.83% |
| 2025-03-26 | 10.67 | 11.28 | 10.61 | 10.94 | 10.68 | qfq | 9,551,150 | 104,889,982 | 2.63% |
| 2025-03-25 | 10.70 | 10.92 | 10.50 | 10.66 | 10.40 | qfq | 8,986,000 | 96,361,778 | -0.65% |
| 2025-03-24 | 11.39 | 11.45 | 10.33 | 10.73 | 10.47 | qfq | 13,836,261 | 150,064,990 | -5.88% |
| 2025-03-21 | 11.80 | 11.81 | 11.34 | 11.40 | 11.12 | qfq | 14,114,362 | 162,477,131 | -3.47% |
| 2025-03-20 | 11.90 | 12.21 | 11.77 | 11.81 | 11.52 | qfq | 18,254,687 | 217,989,231 | -0.92% |
| 2025-03-19 | 12.07 | 12.14 | 11.75 | 11.92 | 11.63 | qfq | 19,328,605 | 229,875,539 | -1.97% |
| 2025-03-18 | 11.51 | 12.55 | 11.36 | 12.16 | 11.87 | qfq | 33,928,088 | 403,950,391 | 5.46% |
| 2025-03-17 | 11.60 | 11.66 | 11.36 | 11.53 | 11.25 | qfq | 18,057,210 | 207,143,167 | -1.45% |
| 2025-03-14 | 10.87 | 11.84 | 10.75 | 11.70 | 11.42 | qfq | 30,429,473 | 350,285,376 | 7.54% |
| 2025-03-13 | 11.28 | 11.29 | 10.61 | 10.88 | 10.62 | qfq | 11,763,137 | 127,498,538 | -3.63% |
| 2025-03-12 | 11.03 | 11.45 | 11.00 | 11.29 | 11.02 | qfq | 13,196,937 | 148,165,270 | 2.73% |
| 2025-03-11 | 10.84 | 11.07 | 10.83 | 10.99 | 10.72 | qfq | 5,883,737 | 64,405,725 | -0.27% |
| 2025-03-10 | 11.06 | 11.14 | 10.91 | 11.02 | 10.75 | qfq | 6,811,887 | 75,013,955 | -0.18% |
| 2025-03-07 | 11.05 | 11.33 | 10.93 | 11.04 | 10.77 | qfq | 10,199,775 | 113,579,736 | -0.45% |
| 2025-03-06 | 11.10 | 11.23 | 11.06 | 11.09 | 10.82 | qfq | 8,377,000 | 93,372,496 | 0.54% |
| 2025-03-05 | 10.88 | 11.15 | 10.72 | 11.03 | 10.76 | qfq | 8,184,275 | 89,415,903 | 0.91% |
| 2025-03-04 | 10.57 | 10.96 | 10.48 | 10.93 | 10.67 | qfq | 7,204,425 | 77,940,615 | 2.63% |
| 2025-03-03 | 10.57 | 10.99 | 10.41 | 10.65 | 10.39 | qfq | 9,475,550 | 101,602,072 | 1.14% |
| 2025-02-28 | 11.26 | 11.33 | 10.48 | 10.53 | 10.28 | qfq | 11,304,526 | 121,899,429 | -7.06% |
| 2025-02-27 | 11.59 | 11.59 | 11.09 | 11.33 | 11.06 | qfq | 13,539,188 | 153,119,376 | -2.58% |
| 2025-02-26 | 11.60 | 11.78 | 11.46 | 11.63 | 11.35 | qfq | 13,327,662 | 154,624,997 | 0.35% |
| 2025-02-25 | 11.53 | 11.73 | 11.45 | 11.59 | 11.31 | qfq | 15,242,875 | 176,663,490 | -2.11% |
| 2025-02-24 | 11.30 | 12.09 | 10.97 | 11.84 | 11.55 | qfq | 27,033,804 | 313,213,999 | 3.68% |
| 2025-02-21 | 11.25 | 11.78 | 11.11 | 11.42 | 11.14 | qfq | 22,792,505 | 260,011,599 | -0.52% |
| 2025-02-20 | 10.85 | 11.84 | 10.74 | 11.48 | 11.20 | qfq | 32,779,381 | 372,652,968 | 5.51% |
| 2025-02-19 | 10.06 | 10.97 | 10.00 | 10.88 | 10.62 | qfq | 17,938,037 | 190,216,255 | 7.62% |
| 2025-02-18 | 10.42 | 10.51 | 10.07 | 10.11 | 9.87 | qfq | 8,320,050 | 85,581,726 | -3.25% |
| 2025-02-17 | 10.19 | 10.50 | 10.10 | 10.45 | 10.20 | qfq | 10,648,125 | 110,326,664 | 3.16% |
| 2025-02-14 | 10.26 | 10.49 | 10.09 | 10.13 | 9.88 | qfq | 9,876,800 | 101,177,436 | 0.30% |
| 2025-02-13 | 10.38 | 10.45 | 10.03 | 10.10 | 9.86 | qfq | 10,213,862 | 103,891,950 | -3.35% |
| 2025-02-12 | 10.28 | 10.57 | 10.18 | 10.45 | 10.20 | qfq | 11,305,950 | 117,176,015 | 0.38% |
| 2025-02-11 | 10.15 | 10.44 | 10.02 | 10.41 | 10.16 | qfq | 13,955,604 | 143,485,926 | 3.27% |
| 2025-02-10 | 10.00 | 10.10 | 9.90 | 10.08 | 9.84 | qfq | 8,143,725 | 81,600,216 | 0.80% |
| 2025-02-07 | 10.21 | 10.28 | 9.89 | 10.00 | 9.76 | qfq | 11,770,150 | 118,923,893 | -1.48% |
| 2025-02-06 | 9.57 | 10.34 | 9.57 | 10.15 | 9.90 | qfq | 13,927,374 | 139,815,639 | 6.06% |
| 2025-02-05 | 9.24 | 9.68 | 9.15 | 9.57 | 9.34 | qfq | 13,724,632 | 129,496,430 | -4.30% |
| 2025-01-27 | 10.45 | 10.48 | 10.00 | 10.00 | 9.76 | qfq | 6,739,675 | 68,527,298 | -1.77% |
| 2025-01-24 | 10.06 | 10.23 | 9.91 | 10.18 | 9.93 | qfq | 8,422,274 | 84,838,850 | 1.19% |
| 2025-01-23 | 10.33 | 10.43 | 10.03 | 10.06 | 9.82 | qfq | 13,250,745 | 135,457,563 | -1.85% |
| 2025-01-22 | 10.22 | 10.90 | 10.10 | 10.25 | 10.00 | qfq | 18,540,118 | 193,231,348 | 0.39% |
| 2025-01-21 | 10.03 | 10.37 | 9.89 | 10.21 | 9.96 | qfq | 14,717,500 | 149,101,181 | 3.55% |
| 2025-01-20 | 9.70 | 10.32 | 9.55 | 9.86 | 9.62 | qfq | 11,067,675 | 110,174,565 | 2.82% |
| 2025-01-17 | 9.66 | 9.88 | 9.55 | 9.59 | 9.36 | qfq | 9,523,881 | 92,207,669 | -2.14% |
| 2025-01-16 | 9.63 | 10.09 | 9.45 | 9.80 | 9.56 | qfq | 12,703,225 | 123,814,534 | 3.38% |
| 2025-01-15 | 9.69 | 9.69 | 9.42 | 9.48 | 9.25 | qfq | 5,769,994 | 54,828,814 | -0.84% |
| 2025-01-14 | 9.01 | 9.59 | 8.95 | 9.56 | 9.33 | qfq | 8,317,094 | 77,890,616 | 7.66% |
| 2025-01-13 | 8.78 | 8.91 | 8.31 | 8.88 | 8.67 | qfq | 6,021,625 | 52,340,388 | 1.25% |
| 2025-01-10 | 9.24 | 9.34 | 8.73 | 8.77 | 8.56 | qfq | 6,721,075 | 60,916,324 | -4.78% |
| 2025-01-09 | 8.98 | 9.38 | 8.98 | 9.21 | 8.99 | qfq | 10,905,980 | 100,828,350 | 1.77% |
| 2025-01-08 | 9.35 | 9.42 | 8.72 | 9.05 | 8.83 | qfq | 17,016,279 | 154,174,643 | -5.83% |
| 2025-01-07 | 9.13 | 9.63 | 9.13 | 9.61 | 9.38 | qfq | 7,314,550 | 69,108,511 | 5.60% |
| 2025-01-06 | 9.29 | 9.37 | 8.81 | 9.10 | 8.88 | qfq | 5,305,800 | 48,415,999 | -1.94% |
| 2025-01-03 | 10.01 | 10.08 | 9.25 | 9.28 | 9.06 | qfq | 6,728,525 | 64,466,111 | -6.64% |
| 2025-01-02 | 10.26 | 10.47 | 9.78 | 9.94 | 9.70 | qfq | 6,437,257 | 64,942,946 | -3.02% |
| 2024-12-31 | 10.75 | 10.87 | 10.23 | 10.25 | 10.00 | qfq | 6,334,704 | 66,174,999 | -4.74% |
| 2024-12-30 | 10.85 | 10.98 | 10.43 | 10.76 | 10.50 | qfq | 5,553,650 | 59,783,627 | -1.28% |
| 2024-12-27 | 10.90 | 11.15 | 10.83 | 10.90 | 10.64 | qfq | 6,363,150 | 70,071,591 | 0.00% |
| 2024-12-26 | 10.64 | 11.00 | 10.50 | 10.90 | 10.64 | qfq | 5,811,025 | 63,189,998 | 2.35% |
| 2024-12-25 | 10.90 | 11.11 | 10.40 | 10.65 | 10.39 | qfq | 7,832,215 | 83,510,405 | -3.45% |
| 2024-12-24 | 10.90 | 11.10 | 10.71 | 11.03 | 10.76 | qfq | 7,088,725 | 77,596,389 | 2.13% |
| 2024-12-23 | 11.57 | 11.57 | 10.75 | 10.80 | 10.54 | qfq | 10,980,165 | 121,650,914 | -6.41% |
| 2024-12-20 | 11.19 | 11.60 | 11.02 | 11.54 | 11.26 | qfq | 13,016,893 | 148,676,045 | 3.87% |
| 2024-12-19 | 10.92 | 11.22 | 10.83 | 11.11 | 10.84 | qfq | 8,747,417 | 96,662,965 | 0.54% |
| 2024-12-18 | 10.85 | 11.24 | 10.52 | 11.05 | 10.78 | qfq | 9,432,971 | 103,529,454 | 2.22% |
| 2024-12-17 | 11.50 | 11.50 | 10.78 | 10.81 | 10.55 | qfq | 9,641,312 | 106,037,846 | -4.76% |
| 2024-12-16 | 11.48 | 11.75 | 11.22 | 11.35 | 11.08 | qfq | 11,660,059 | 133,671,946 | -1.65% |
| 2024-12-13 | 11.95 | 12.12 | 11.49 | 11.54 | 11.26 | qfq | 18,957,210 | 223,223,719 | -4.94% |
| 2024-12-12 | 11.95 | 12.33 | 11.80 | 12.14 | 11.85 | qfq | 26,021,474 | 313,880,199 | 1.08% |
| 2024-12-11 | 12.38 | 12.44 | 11.72 | 12.01 | 11.72 | qfq | 42,235,743 | 509,882,801 | -7.83% |
| 2024-12-10 | 11.11 | 13.03 | 10.76 | 13.03 | 12.71 | qfq | 50,058,850 | 626,538,660 | 19.98% |
| 2024-12-09 | 10.53 | 11.09 | 10.41 | 10.86 | 10.60 | qfq | 12,489,900 | 134,483,983 | 3.13% |
| 2024-12-06 | 10.60 | 10.62 | 10.32 | 10.53 | 10.28 | qfq | 6,047,850 | 63,253,798 | -0.19% |
| 2024-12-05 | 10.22 | 10.69 | 10.15 | 10.55 | 10.29 | qfq | 8,556,438 | 89,984,131 | 3.23% |
| 2024-12-04 | 10.31 | 10.52 | 10.15 | 10.22 | 9.97 | qfq | 5,590,375 | 57,565,998 | -1.35% |
| 2024-12-03 | 10.36 | 10.46 | 10.23 | 10.36 | 10.11 | qfq | 4,511,713 | 46,687,119 | 0.00% |
| 2024-12-02 | 10.21 | 10.47 | 10.19 | 10.36 | 10.11 | qfq | 5,512,375 | 56,952,810 | 2.27% |
| 2024-11-29 | 9.97 | 10.21 | 9.79 | 10.13 | 9.88 | qfq | 5,001,250 | 50,235,544 | 1.60% |
| 2024-11-28 | 9.88 | 10.11 | 9.88 | 9.97 | 9.73 | qfq | 4,966,675 | 49,684,929 | 0.61% |
| 2024-11-27 | 9.59 | 9.94 | 9.33 | 9.91 | 9.67 | qfq | 4,487,725 | 43,065,828 | 2.16% |
| 2024-11-26 | 9.79 | 9.98 | 9.65 | 9.70 | 9.47 | qfq | 2,881,287 | 28,264,141 | -1.32% |
| 2024-11-25 | 9.78 | 9.87 | 9.50 | 9.83 | 9.59 | qfq | 3,642,862 | 35,353,855 | 1.87% |
| 2024-11-22 | 10.07 | 10.19 | 9.65 | 9.65 | 9.42 | qfq | 4,805,299 | 47,910,892 | -4.93% |
| 2024-11-21 | 10.16 | 10.25 | 9.93 | 10.15 | 9.90 | qfq | 4,461,500 | 45,065,059 | -0.20% |
| 2024-11-20 | 9.84 | 10.20 | 9.83 | 10.17 | 9.92 | qfq | 4,673,050 | 46,959,031 | 2.73% |
| 2024-11-19 | 9.52 | 9.90 | 9.42 | 9.90 | 9.66 | qfq | 4,497,950 | 43,668,005 | 4.54% |
| 2024-11-18 | 9.86 | 10.04 | 9.37 | 9.47 | 9.24 | qfq | 5,489,612 | 52,482,318 | -3.47% |
| 2024-11-15 | 10.12 | 10.23 | 9.80 | 9.81 | 9.57 | qfq | 5,755,312 | 57,950,032 | -3.06% |
| 2024-11-14 | 10.32 | 10.45 | 10.09 | 10.12 | 9.88 | qfq | 4,449,450 | 45,640,363 | -2.88% |
| 2024-11-13 | 10.26 | 10.49 | 10.11 | 10.42 | 10.17 | qfq | 4,704,750 | 48,483,697 | 0.58% |
| 2024-11-12 | 10.66 | 10.68 | 10.23 | 10.36 | 10.11 | qfq | 7,924,874 | 82,656,296 | -2.54% |
| 2024-11-11 | 10.33 | 10.64 | 10.30 | 10.63 | 10.37 | qfq | 9,899,311 | 103,665,334 | 2.71% |
| 2024-11-08 | 10.17 | 10.59 | 10.06 | 10.35 | 10.10 | qfq | 10,440,088 | 107,147,906 | 2.07% |
| 2024-11-07 | 9.86 | 10.18 | 9.78 | 10.14 | 9.89 | qfq | 7,867,388 | 78,861,464 | 1.81% |
| 2024-11-06 | 9.83 | 10.27 | 9.66 | 9.96 | 9.72 | qfq | 9,527,638 | 94,755,657 | 1.43% |
| 2024-11-05 | 9.64 | 9.89 | 9.61 | 9.82 | 9.58 | qfq | 5,734,625 | 55,979,286 | 2.72% |
| 2024-11-04 | 9.19 | 9.58 | 9.15 | 9.56 | 9.33 | qfq | 5,521,174 | 52,315,215 | 4.37% |
| 2024-11-01 | 9.85 | 9.96 | 9.13 | 9.16 | 8.94 | qfq | 8,601,275 | 81,022,400 | -7.47% |
| 2024-10-31 | 9.70 | 9.95 | 9.57 | 9.90 | 9.66 | qfq | 6,487,675 | 63,822,883 | 2.06% |
| 2024-10-30 | 9.77 | 9.90 | 9.52 | 9.70 | 9.47 | qfq | 6,199,364 | 60,307,072 | -0.51% |
| 2024-10-29 | 10.15 | 10.17 | 9.71 | 9.75 | 9.51 | qfq | 9,306,137 | 92,120,406 | -3.66% |
| 2024-10-28 | 9.59 | 10.29 | 9.50 | 10.12 | 9.88 | qfq | 13,049,525 | 129,456,030 | 6.75% |
| 2024-10-25 | 9.39 | 9.52 | 9.35 | 9.48 | 9.25 | qfq | 4,588,843 | 43,403,772 | 1.17% |
| 2024-10-24 | 9.33 | 9.43 | 9.22 | 9.37 | 9.14 | qfq | 3,753,037 | 35,005,252 | -0.43% |
| 2024-10-23 | 9.48 | 9.62 | 9.33 | 9.41 | 9.18 | qfq | 5,812,925 | 55,118,232 | -0.42% |
| 2024-10-22 | 9.59 | 9.62 | 9.32 | 9.45 | 9.22 | qfq | 6,327,637 | 59,937,710 | -1.46% |
| 2024-10-21 | 9.44 | 9.77 | 9.40 | 9.59 | 9.36 | qfq | 7,608,075 | 72,841,748 | 2.02% |
| 2024-10-18 | 9.20 | 9.59 | 9.09 | 9.40 | 9.17 | qfq | 6,989,332 | 65,547,662 | 3.07% |
| 2024-10-17 | 9.04 | 9.33 | 9.04 | 9.12 | 8.90 | qfq | 5,579,190 | 51,392,877 | 1.90% |
| 2024-10-16 | 8.98 | 9.19 | 8.86 | 8.95 | 8.73 | qfq | 4,461,025 | 40,247,178 | -0.56% |
| 2024-10-15 | 9.13 | 9.30 | 8.88 | 9.00 | 8.78 | qfq | 4,686,925 | 42,788,250 | -1.32% |
| 2024-10-14 | 8.82 | 9.12 | 8.60 | 9.12 | 8.90 | qfq | 4,902,600 | 43,634,571 | 4.95% |
| 2024-10-11 | 9.15 | 9.19 | 8.55 | 8.69 | 8.48 | qfq | 6,533,925 | 57,750,535 | -5.75% |
| 2024-10-10 | 9.28 | 9.62 | 9.08 | 9.22 | 9.00 | qfq | 7,059,000 | 65,827,014 | 0.33% |
| 2024-10-09 | 10.00 | 10.00 | 9.14 | 9.19 | 8.97 | qfq | 11,209,426 | 107,983,516 | -12.14% |
| 2024-10-08 | 11.00 | 11.00 | 9.42 | 10.46 | 10.21 | qfq | 15,571,484 | 158,113,954 | 13.45% |
| 2024-09-30 | 8.48 | 9.36 | 8.31 | 9.22 | 9.00 | qfq | 12,719,251 | 112,184,821 | 12.85% |
| 2024-09-27 | 8.00 | 8.28 | 7.79 | 8.17 | 7.97 | qfq | 6,918,263 | 55,666,781 | 5.01% |
| 2024-09-26 | 7.59 | 7.78 | 7.54 | 7.78 | 7.59 | qfq | 3,912,762 | 30,083,950 | 2.77% |
| 2024-09-25 | 7.67 | 7.77 | 7.55 | 7.57 | 7.39 | qfq | 3,931,650 | 30,180,348 | 0.26% |
| 2024-09-24 | 7.38 | 7.57 | 7.30 | 7.55 | 7.37 | qfq | 3,446,237 | 25,697,541 | 2.44% |
| 2024-09-23 | 7.32 | 7.40 | 7.21 | 7.37 | 7.16 | qfq | 2,446,725 | 17,994,531 | 0.96% |
| 2024-09-20 | 7.39 | 7.43 | 7.19 | 7.30 | 7.09 | qfq | 2,214,500 | 16,176,471 | -0.82% |
| 2024-09-19 | 7.27 | 7.40 | 7.13 | 7.36 | 7.15 | qfq | 2,730,012 | 19,937,907 | 2.94% |
| 2024-09-18 | 7.38 | 7.41 | 7.04 | 7.15 | 6.94 | qfq | 3,433,000 | 24,618,614 | -3.12% |
| 2024-09-13 | 7.52 | 7.54 | 7.36 | 7.38 | 7.17 | qfq | 2,527,000 | 18,781,521 | -1.99% |
| 2024-09-12 | 7.66 | 7.71 | 7.50 | 7.53 | 7.31 | qfq | 1,989,951 | 15,142,905 | -1.44% |
| 2024-09-11 | 7.80 | 7.80 | 7.58 | 7.64 | 7.42 | qfq | 2,419,250 | 18,569,224 | -2.55% |
| 2024-09-10 | 7.62 | 7.86 | 7.52 | 7.84 | 7.61 | qfq | 2,821,100 | 21,703,067 | 3.29% |
| 2024-09-09 | 7.61 | 7.66 | 7.46 | 7.59 | 7.37 | qfq | 2,135,600 | 16,198,983 | -0.52% |
| 2024-09-06 | 7.91 | 7.92 | 7.60 | 7.63 | 7.41 | qfq | 2,915,275 | 22,509,851 | -3.66% |
| 2024-09-05 | 7.80 | 7.97 | 7.76 | 7.92 | 7.69 | qfq | 2,538,600 | 19,938,682 | 1.15% |
| 2024-09-04 | 7.93 | 7.93 | 7.76 | 7.83 | 7.60 | qfq | 2,532,400 | 19,859,560 | -1.63% |
| 2024-09-03 | 7.86 | 8.06 | 7.86 | 7.96 | 7.73 | qfq | 2,722,650 | 21,649,368 | 1.27% |
| 2024-09-02 | 8.07 | 8.09 | 7.86 | 7.86 | 7.63 | qfq | 5,104,870 | 40,769,186 | -2.24% |
| 2024-08-30 | 7.77 | 8.20 | 7.75 | 8.04 | 7.81 | qfq | 9,294,245 | 74,460,770 | 2.16% |
| 2024-08-29 | 7.47 | 8.20 | 7.47 | 7.87 | 7.64 | qfq | 10,667,240 | 84,062,366 | 5.35% |
| 2024-08-28 | 7.26 | 7.51 | 7.21 | 7.47 | 7.25 | qfq | 3,017,800 | 22,358,282 | 2.19% |
| 2024-08-27 | 7.74 | 7.75 | 7.29 | 7.31 | 7.10 | qfq | 5,009,650 | 37,304,550 | -6.52% |
| 2024-08-26 | 7.62 | 7.85 | 7.57 | 7.82 | 7.59 | qfq | 2,670,501 | 20,713,287 | 2.49% |
| 2024-08-23 | 7.57 | 7.73 | 7.42 | 7.63 | 7.41 | qfq | 2,784,975 | 21,088,533 | 0.66% |
| 2024-08-22 | 7.79 | 7.85 | 7.54 | 7.58 | 7.36 | qfq | 3,024,212 | 23,142,249 | -2.70% |
| 2024-08-21 | 7.41 | 7.90 | 7.41 | 7.79 | 7.57 | qfq | 2,992,887 | 23,335,242 | -0.13% |
| 2024-08-20 | 7.97 | 7.97 | 7.76 | 7.80 | 7.58 | qfq | 3,019,313 | 23,670,503 | -1.14% |
| 2024-08-19 | 8.20 | 8.20 | 7.88 | 7.89 | 7.66 | qfq | 4,826,750 | 38,694,582 | -4.01% |
| 2024-08-16 | 8.03 | 8.23 | 7.97 | 8.22 | 7.98 | qfq | 6,046,800 | 49,131,102 | 3.14% |
| 2024-08-15 | 7.77 | 8.00 | 7.71 | 7.97 | 7.74 | qfq | 2,903,950 | 22,963,809 | 2.05% |
| 2024-08-14 | 7.65 | 7.84 | 7.65 | 7.81 | 7.58 | qfq | 2,342,200 | 18,213,880 | 1.17% |
| 2024-08-13 | 7.52 | 7.72 | 7.51 | 7.72 | 7.50 | qfq | 3,064,850 | 23,421,599 | 2.80% |
| 2024-08-12 | 7.64 | 7.67 | 7.48 | 7.51 | 7.29 | qfq | 2,212,000 | 16,743,463 | -1.96% |
| 2024-08-09 | 7.64 | 7.76 | 7.63 | 7.66 | 7.44 | qfq | 2,914,825 | 22,372,563 | 1.32% |
| 2024-08-08 | 7.61 | 7.72 | 7.42 | 7.56 | 7.34 | qfq | 3,090,887 | 23,370,285 | -1.05% |
| 2024-08-07 | 7.59 | 7.74 | 7.58 | 7.64 | 7.42 | qfq | 3,228,392 | 24,721,563 | 0.92% |
| 2024-08-06 | 7.62 | 7.69 | 7.45 | 7.57 | 7.35 | qfq | 3,091,812 | 23,319,378 | 1.20% |
| 2024-08-05 | 7.87 | 7.91 | 7.46 | 7.48 | 7.26 | qfq | 6,012,300 | 46,122,442 | -5.91% |
| 2024-08-02 | 8.19 | 8.23 | 7.93 | 7.95 | 7.72 | qfq | 4,332,350 | 35,001,742 | -3.75% |
| 2024-08-01 | 8.25 | 8.37 | 8.14 | 8.26 | 8.02 | qfq | 3,852,250 | 31,732,346 | -0.36% |
| 2024-07-31 | 8.03 | 8.29 | 7.97 | 8.29 | 8.05 | qfq | 4,671,975 | 38,243,150 | 3.24% |
| 2024-07-30 | 7.89 | 8.12 | 7.86 | 8.03 | 7.80 | qfq | 3,559,345 | 28,527,434 | 0.88% |
| 2024-07-29 | 7.95 | 8.07 | 7.82 | 7.96 | 7.73 | qfq | 3,071,787 | 24,404,121 | 0.51% |
| 2024-07-26 | 7.70 | 7.95 | 7.63 | 7.92 | 7.69 | qfq | 5,055,475 | 39,642,235 | 3.39% |
| 2024-07-25 | 7.51 | 7.80 | 7.40 | 7.66 | 7.44 | qfq | 5,021,350 | 38,303,558 | 0.66% |
| 2024-07-24 | 7.92 | 7.96 | 7.58 | 7.61 | 7.39 | qfq | 5,482,500 | 42,440,797 | -3.30% |
| 2024-07-23 | 8.21 | 8.31 | 7.86 | 7.87 | 7.64 | qfq | 6,736,150 | 54,333,394 | -4.26% |
| 2024-07-22 | 8.18 | 8.30 | 8.07 | 8.22 | 7.98 | qfq | 4,308,261 | 35,255,091 | 0.74% |
| 2024-07-19 | 8.01 | 8.30 | 7.87 | 8.16 | 7.92 | qfq | 6,803,300 | 55,647,355 | 1.37% |
| 2024-07-18 | 8.35 | 8.39 | 7.80 | 8.05 | 7.82 | qfq | 10,140,885 | 81,496,371 | -4.51% |
| 2024-07-17 | 8.80 | 8.82 | 8.36 | 8.43 | 8.19 | qfq | 13,580,912 | 116,953,396 | -5.81% |
| 2024-07-16 | 8.37 | 9.18 | 8.28 | 8.95 | 8.69 | qfq | 17,353,062 | 153,336,628 | 7.31% |
| 2024-07-15 | 8.52 | 8.56 | 8.25 | 8.34 | 8.10 | qfq | 4,944,125 | 41,318,569 | -2.80% |
| 2024-07-12 | 8.52 | 8.66 | 8.44 | 8.58 | 8.33 | qfq | 5,618,338 | 48,107,789 | -0.12% |
| 2024-07-11 | 8.50 | 8.68 | 8.37 | 8.59 | 8.34 | qfq | 7,447,888 | 63,595,071 | 3.37% |
| 2024-07-10 | 8.23 | 8.44 | 8.10 | 8.31 | 8.07 | qfq | 6,220,863 | 51,487,755 | 1.59% |
| 2024-07-09 | 7.89 | 8.18 | 7.69 | 8.18 | 7.94 | qfq | 5,566,238 | 44,375,906 | 5.01% |
| 2024-07-08 | 8.07 | 8.12 | 7.74 | 7.79 | 7.57 | qfq | 5,324,850 | 41,950,669 | -3.23% |
| 2024-07-05 | 8.09 | 8.18 | 7.84 | 8.05 | 7.82 | qfq | 6,533,825 | 52,296,248 | -1.23% |
| 2024-07-04 | 8.45 | 8.62 | 8.11 | 8.15 | 7.92 | qfq | 9,013,063 | 75,074,390 | -4.12% |
| 2024-07-03 | 8.26 | 8.61 | 8.17 | 8.50 | 8.25 | qfq | 10,963,074 | 92,444,966 | 2.04% |
| 2024-07-02 | 8.39 | 8.45 | 8.26 | 8.33 | 8.09 | qfq | 4,386,200 | 36,633,363 | -1.30% |
| 2024-07-01 | 8.41 | 8.48 | 8.19 | 8.44 | 8.20 | qfq | 6,281,025 | 52,388,283 | 0.36% |
| 2024-06-28 | 8.14 | 8.52 | 8.02 | 8.41 | 8.17 | qfq | 6,194,700 | 52,028,232 | 3.32% |
| 2024-06-27 | 8.30 | 8.43 | 8.13 | 8.14 | 7.91 | qfq | 4,969,750 | 41,222,379 | -1.93% |
| 2024-06-26 | 7.89 | 8.32 | 7.61 | 8.30 | 8.06 | qfq | 5,077,775 | 40,847,261 | 5.06% |
| 2024-06-25 | 8.10 | 8.22 | 7.76 | 7.90 | 7.67 | qfq | 4,918,014 | 39,176,393 | -2.11% |
| 2024-06-24 | 8.32 | 8.44 | 8.02 | 8.07 | 7.84 | qfq | 5,673,338 | 46,497,109 | -4.27% |
| 2024-06-21 | 8.30 | 8.55 | 8.09 | 8.43 | 8.19 | qfq | 5,837,600 | 48,763,017 | 1.44% |
| 2024-06-20 | 8.58 | 8.66 | 8.29 | 8.31 | 8.07 | qfq | 7,876,713 | 66,552,670 | -3.37% |
| 2024-06-19 | 8.56 | 8.88 | 8.47 | 8.60 | 8.35 | qfq | 9,639,912 | 83,098,358 | 0.58% |
| 2024-06-18 | 8.10 | 8.74 | 7.99 | 8.55 | 8.30 | qfq | 9,314,787 | 78,603,510 | 6.08% |
| 2024-06-17 | 7.98 | 8.19 | 7.87 | 8.06 | 7.83 | qfq | 3,450,050 | 27,839,174 | 1.13% |
| 2024-06-14 | 7.99 | 8.01 | 7.77 | 7.97 | 7.74 | qfq | 2,456,562 | 19,463,747 | 0.13% |
| 2024-06-13 | 7.94 | 8.05 | 7.88 | 7.96 | 7.68 | qfq | 3,372,625 | 26,929,474 | 1.02% |
| 2024-06-12 | 7.82 | 7.98 | 7.76 | 7.88 | 7.60 | qfq | 3,561,000 | 28,083,486 | 0.77% |
| 2024-06-11 | 7.62 | 7.84 | 7.28 | 7.82 | 7.55 | qfq | 3,975,850 | 30,187,984 | 2.89% |
| 2024-06-07 | 7.48 | 7.76 | 7.40 | 7.60 | 7.33 | qfq | 4,747,363 | 35,992,810 | 3.40% |
| 2024-06-06 | 7.81 | 7.96 | 7.20 | 7.35 | 7.09 | qfq | 6,559,800 | 49,479,273 | -6.73% |
| 2024-06-05 | 7.85 | 8.36 | 7.71 | 7.88 | 7.60 | qfq | 7,170,988 | 57,407,008 | -1.62% |
| 2024-06-04 | 8.60 | 8.65 | 7.85 | 8.01 | 7.73 | qfq | 7,744,050 | 62,345,271 | -4.87% |
| 2024-06-03 | 8.60 | 8.66 | 8.31 | 8.42 | 8.13 | qfq | 4,420,125 | 37,443,165 | -2.09% |
| 2024-05-31 | 8.13 | 8.64 | 8.13 | 8.60 | 8.30 | qfq | 4,318,562 | 36,850,651 | 2.50% |
| 2024-05-30 | 8.39 | 8.47 | 8.30 | 8.39 | 8.10 | qfq | 2,627,062 | 21,999,040 | -1.18% |
| 2024-05-29 | 8.31 | 8.52 | 8.30 | 8.49 | 8.19 | qfq | 3,447,500 | 29,061,142 | 2.29% |
| 2024-05-28 | 8.36 | 8.46 | 8.20 | 8.30 | 8.01 | qfq | 2,746,493 | 22,898,476 | -0.12% |
| 2024-05-27 | 8.40 | 8.48 | 8.12 | 8.31 | 8.02 | qfq | 3,892,633 | 32,114,145 | -0.95% |
| 2024-05-24 | 8.53 | 8.64 | 8.37 | 8.39 | 8.10 | qfq | 3,406,261 | 28,879,023 | -1.64% |
| 2024-05-23 | 8.59 | 8.72 | 8.47 | 8.53 | 8.23 | qfq | 4,644,003 | 39,893,760 | -0.70% |
| 2024-05-22 | 8.50 | 8.65 | 8.43 | 8.59 | 8.29 | qfq | 3,064,025 | 26,203,389 | 1.18% |
| 2024-05-21 | 8.45 | 8.58 | 8.32 | 8.49 | 8.19 | qfq | 3,667,725 | 30,953,475 | -0.47% |
| 2024-05-20 | 8.66 | 8.66 | 8.40 | 8.53 | 8.23 | qfq | 4,669,925 | 39,668,152 | 0.95% |
| 2024-05-17 | 8.22 | 8.45 | 8.19 | 8.45 | 8.15 | qfq | 3,826,750 | 31,911,315 | 2.18% |
| 2024-05-16 | 8.18 | 8.32 | 8.18 | 8.27 | 7.98 | qfq | 2,892,500 | 23,926,363 | 1.47% |
| 2024-05-15 | 8.22 | 8.40 | 8.02 | 8.15 | 7.87 | qfq | 3,277,100 | 27,043,470 | -0.37% |
| 2024-05-14 | 8.07 | 8.27 | 8.06 | 8.18 | 7.89 | qfq | 2,494,675 | 20,401,130 | 1.36% |
| 2024-05-13 | 8.15 | 8.24 | 7.89 | 8.07 | 7.79 | qfq | 3,148,725 | 25,410,366 | -2.06% |
| 2024-05-10 | 8.41 | 8.42 | 8.14 | 8.24 | 7.95 | qfq | 2,771,388 | 22,910,132 | -1.55% |
| 2024-05-09 | 8.28 | 8.46 | 8.26 | 8.37 | 8.08 | qfq | 2,788,988 | 23,394,782 | 0.84% |
| 2024-05-08 | 8.39 | 8.44 | 8.27 | 8.30 | 8.01 | qfq | 2,832,826 | 23,588,574 | -1.66% |
| 2024-05-07 | 8.40 | 8.45 | 8.32 | 8.44 | 8.15 | qfq | 2,939,775 | 24,697,033 | 0.12% |
| 2024-05-06 | 8.43 | 8.46 | 8.29 | 8.43 | 8.14 | qfq | 3,667,162 | 30,766,256 | 1.93% |
| 2024-04-30 | 8.31 | 8.37 | 8.13 | 8.27 | 7.98 | qfq | 4,269,912 | 35,259,093 | -0.36% |
| 2024-04-29 | 8.24 | 8.30 | 8.06 | 8.30 | 8.01 | qfq | 6,020,100 | 49,343,545 | 2.98% |
| 2024-04-26 | 7.76 | 8.15 | 7.67 | 8.06 | 7.78 | qfq | 7,763,162 | 62,019,618 | 5.22% |
| 2024-04-25 | 7.57 | 7.68 | 7.49 | 7.66 | 7.39 | qfq | 3,542,562 | 26,997,395 | 1.19% |
| 2024-04-24 | 7.41 | 7.58 | 7.36 | 7.57 | 7.31 | qfq | 3,200,100 | 24,069,449 | 2.44% |
| 2024-04-23 | 7.19 | 7.46 | 7.16 | 7.39 | 7.13 | qfq | 4,243,544 | 31,192,000 | 3.07% |
| 2024-04-22 | 7.20 | 7.33 | 6.90 | 7.17 | 6.92 | qfq | 3,590,525 | 25,644,352 | -0.28% |
| 2024-04-19 | 7.20 | 7.33 | 7.03 | 7.19 | 6.94 | qfq | 3,724,041 | 26,676,458 | -1.37% |
| 2024-04-18 | 7.49 | 7.51 | 7.18 | 7.29 | 7.04 | qfq | 4,392,050 | 32,250,455 | -2.02% |
| 2024-04-17 | 6.71 | 7.49 | 6.71 | 7.44 | 7.18 | qfq | 6,875,475 | 49,746,581 | 12.56% |
| 2024-04-16 | 7.21 | 7.21 | 6.59 | 6.61 | 6.38 | qfq | 8,072,450 | 54,402,841 | -8.95% |
| 2024-04-15 | 7.86 | 8.03 | 7.16 | 7.26 | 7.01 | qfq | 7,075,163 | 52,721,439 | -8.79% |
| 2024-04-12 | 8.04 | 8.19 | 7.94 | 7.96 | 7.68 | qfq | 4,927,702 | 39,633,222 | -1.00% |
| 2024-04-11 | 8.09 | 8.56 | 8.02 | 8.04 | 7.76 | qfq | 6,364,137 | 52,283,698 | -0.74% |
| 2024-04-10 | 8.58 | 8.58 | 8.02 | 8.10 | 7.82 | qfq | 8,847,008 | 72,308,638 | -5.70% |
| 2024-04-09 | 8.20 | 8.93 | 8.20 | 8.59 | 8.29 | qfq | 9,108,800 | 78,192,692 | 3.74% |
| 2024-04-08 | 8.57 | 8.58 | 8.25 | 8.28 | 7.99 | qfq | 3,498,875 | 29,282,711 | -3.27% |
| 2024-04-03 | 8.62 | 8.68 | 8.40 | 8.56 | 8.26 | qfq | 3,889,925 | 33,134,429 | -1.27% |
| 2024-04-02 | 8.71 | 8.72 | 8.52 | 8.67 | 8.37 | qfq | 3,217,578 | 27,788,589 | -0.34% |
| 2024-04-01 | 8.49 | 8.75 | 8.43 | 8.70 | 8.40 | qfq | 4,688,703 | 40,500,565 | 2.72% |
| 2024-03-29 | 8.32 | 8.48 | 8.25 | 8.47 | 8.17 | qfq | 3,548,150 | 29,736,896 | 1.68% |
| 2024-03-28 | 7.97 | 8.47 | 7.96 | 8.33 | 8.04 | qfq | 5,279,083 | 43,633,779 | 4.91% |
| 2024-03-27 | 8.40 | 8.41 | 7.94 | 7.94 | 7.66 | qfq | 4,734,800 | 38,532,660 | -4.45% |
| 2024-03-26 | 8.28 | 8.48 | 8.18 | 8.31 | 8.02 | qfq | 4,558,650 | 37,908,455 | -0.95% |
| 2024-03-25 | 8.65 | 8.75 | 8.37 | 8.39 | 8.10 | qfq | 7,175,175 | 61,485,446 | -3.78% |
| 2024-03-22 | 8.79 | 8.90 | 8.61 | 8.72 | 8.42 | qfq | 7,346,838 | 64,264,296 | -2.02% |
| 2024-03-21 | 8.80 | 9.18 | 8.76 | 8.90 | 8.59 | qfq | 12,306,118 | 109,819,406 | 1.25% |
| 2024-03-20 | 8.74 | 8.82 | 8.63 | 8.79 | 8.48 | qfq | 6,128,751 | 53,446,479 | 0.34% |
| 2024-03-19 | 8.60 | 8.80 | 8.59 | 8.76 | 8.45 | qfq | 8,075,144 | 70,283,729 | 1.98% |
| 2024-03-18 | 8.47 | 8.59 | 8.37 | 8.59 | 8.29 | qfq | 8,247,900 | 69,979,742 | 1.54% |
| 2024-03-15 | 8.22 | 8.66 | 8.06 | 8.46 | 8.16 | qfq | 10,354,883 | 86,962,851 | 1.93% |
| 2024-03-14 | 8.40 | 8.56 | 8.10 | 8.30 | 8.01 | qfq | 9,731,041 | 80,919,050 | -2.24% |
| 2024-03-13 | 8.14 | 8.99 | 8.09 | 8.49 | 8.19 | qfq | 12,857,060 | 109,908,974 | 4.04% |
| 2024-03-12 | 8.09 | 8.19 | 7.98 | 8.16 | 7.87 | qfq | 4,037,025 | 32,772,464 | 0.99% |
| 2024-03-11 | 7.98 | 8.08 | 7.86 | 8.08 | 7.80 | qfq | 4,534,600 | 36,273,246 | 1.51% |
| 2024-03-08 | 7.80 | 8.00 | 7.72 | 7.96 | 7.68 | qfq | 3,918,599 | 30,917,766 | 2.05% |
| 2024-03-07 | 7.92 | 8.10 | 7.74 | 7.80 | 7.53 | qfq | 6,337,925 | 50,395,799 | -1.02% |
| 2024-03-06 | 7.65 | 7.94 | 7.64 | 7.88 | 7.60 | qfq | 4,790,680 | 37,384,728 | 2.34% |
| 2024-03-05 | 7.99 | 7.99 | 7.65 | 7.70 | 7.43 | qfq | 6,041,478 | 46,996,097 | -4.47% |
| 2024-03-04 | 7.93 | 8.07 | 7.61 | 8.06 | 7.78 | qfq | 7,391,480 | 58,392,872 | 2.03% |
| 2024-03-01 | 7.64 | 7.95 | 7.59 | 7.90 | 7.62 | qfq | 6,732,625 | 52,394,494 | 3.67% |
| 2024-02-29 | 7.22 | 7.66 | 7.22 | 7.62 | 7.35 | qfq | 8,214,870 | 61,927,475 | 3.53% |
| 2024-02-28 | 8.29 | 8.42 | 7.30 | 7.36 | 7.10 | qfq | 11,276,833 | 88,524,262 | -10.68% |
| 2024-02-27 | 7.97 | 8.24 | 7.81 | 8.24 | 7.95 | qfq | 6,006,133 | 48,362,499 | 2.49% |
| 2024-02-26 | 7.89 | 8.30 | 7.67 | 8.04 | 7.76 | qfq | 9,219,450 | 74,203,858 | 4.01% |
| 2024-02-23 | 7.32 | 7.76 | 7.32 | 7.73 | 7.46 | qfq | 7,135,176 | 54,056,697 | 5.60% |
| 2024-02-22 | 6.98 | 7.33 | 6.95 | 7.32 | 7.06 | qfq | 5,581,475 | 39,875,135 | 5.32% |
| 2024-02-21 | 6.75 | 7.25 | 6.66 | 6.95 | 6.71 | qfq | 7,516,189 | 53,092,315 | 1.91% |
| 2024-02-20 | 6.64 | 6.83 | 6.37 | 6.82 | 6.58 | qfq | 5,775,825 | 38,306,184 | 2.56% |
| 2024-02-19 | 6.41 | 6.80 | 6.34 | 6.65 | 6.42 | qfq | 10,369,595 | 68,056,147 | 4.89% |
| 2024-02-08 | 5.52 | 6.39 | 5.13 | 6.34 | 6.12 | qfq | 12,700,983 | 72,016,370 | 18.06% |
| 2024-02-07 | 5.98 | 6.13 | 5.18 | 5.37 | 5.18 | qfq | 12,801,875 | 70,591,146 | -10.20% |
| 2024-02-06 | 5.85 | 6.17 | 5.28 | 5.98 | 5.77 | qfq | 11,536,448 | 65,637,984 | -2.13% |
| 2024-02-05 | 7.12 | 7.25 | 5.80 | 6.11 | 5.90 | qfq | 9,320,688 | 58,614,177 | -14.55% |
| 2024-02-02 | 7.77 | 7.94 | 6.80 | 7.15 | 6.90 | qfq | 5,714,488 | 42,140,214 | -7.26% |
| 2024-02-01 | 7.93 | 7.93 | 7.51 | 7.71 | 7.44 | qfq | 4,478,176 | 34,534,252 | -2.16% |
| 2024-01-31 | 8.55 | 8.55 | 7.85 | 7.88 | 7.60 | qfq | 3,905,700 | 31,657,871 | -6.97% |
| 2024-01-30 | 8.71 | 8.87 | 8.38 | 8.47 | 8.17 | qfq | 2,798,175 | 24,186,503 | -3.86% |
| 2024-01-29 | 9.16 | 9.30 | 8.78 | 8.81 | 8.50 | qfq | 3,056,137 | 27,399,551 | -3.93% |
| 2024-01-26 | 9.19 | 9.36 | 9.13 | 9.17 | 8.85 | qfq | 3,570,990 | 32,982,450 | -0.22% |
| 2024-01-25 | 9.08 | 9.24 | 8.88 | 9.19 | 8.87 | qfq | 3,706,700 | 33,797,151 | 1.55% |
| 2024-01-24 | 8.95 | 9.10 | 8.60 | 9.05 | 8.73 | qfq | 3,861,225 | 34,380,451 | 1.12% |
| 2024-01-23 | 9.10 | 9.47 | 8.83 | 8.95 | 8.64 | qfq | 4,576,700 | 40,874,267 | -2.61% |
| 2024-01-22 | 9.88 | 9.88 | 9.05 | 9.19 | 8.87 | qfq | 4,322,962 | 40,928,394 | -6.03% |
| 2024-01-19 | 10.02 | 10.10 | 9.74 | 9.78 | 9.44 | qfq | 2,866,387 | 28,228,852 | -2.69% |
| 2024-01-18 | 10.12 | 10.29 | 9.70 | 10.05 | 9.70 | qfq | 4,381,050 | 43,511,798 | -0.89% |
| 2024-01-17 | 10.41 | 10.43 | 10.11 | 10.14 | 9.79 | qfq | 2,306,050 | 23,684,731 | -2.59% |
| 2024-01-16 | 10.46 | 10.53 | 10.22 | 10.41 | 10.05 | qfq | 2,971,325 | 30,754,258 | -0.38% |
| 2024-01-15 | 10.40 | 10.55 | 10.29 | 10.45 | 10.08 | qfq | 2,350,025 | 24,485,863 | 0.48% |
| 2024-01-12 | 10.56 | 10.63 | 10.33 | 10.40 | 10.04 | qfq | 3,189,375 | 33,323,986 | -1.89% |
| 2024-01-11 | 10.50 | 10.66 | 10.42 | 10.60 | 10.23 | qfq | 3,319,387 | 35,036,428 | 1.53% |
| 2024-01-10 | 10.73 | 10.85 | 10.38 | 10.44 | 10.08 | qfq | 2,665,413 | 28,010,474 | -2.70% |
| 2024-01-09 | 10.83 | 10.99 | 10.64 | 10.73 | 10.36 | qfq | 3,125,950 | 33,831,166 | 0.00% |
| 2024-01-08 | 10.92 | 11.06 | 10.72 | 10.73 | 10.36 | qfq | 2,715,575 | 29,480,676 | -1.56% |
| 2024-01-05 | 11.21 | 11.29 | 10.85 | 10.90 | 10.52 | qfq | 2,552,875 | 28,222,342 | -2.59% |
| 2024-01-04 | 11.22 | 11.30 | 11.11 | 11.19 | 10.80 | qfq | 2,752,225 | 30,872,070 | -0.62% |
| 2024-01-03 | 11.44 | 11.52 | 11.14 | 11.26 | 10.87 | qfq | 3,154,500 | 35,562,641 | -1.49% |
| 2024-01-02 | 11.44 | 11.57 | 11.35 | 11.43 | 11.03 | qfq | 3,492,150 | 39,943,399 | -0.44% |
| 2023-12-29 | 11.16 | 11.50 | 11.03 | 11.48 | 11.08 | qfq | 4,732,375 | 53,898,911 | 4.27% |
| 2023-12-28 | 11.02 | 11.12 | 10.62 | 11.01 | 10.63 | qfq | 3,437,200 | 37,555,833 | -0.36% |
| 2023-12-27 | 10.76 | 11.08 | 10.70 | 11.05 | 10.66 | qfq | 2,972,613 | 32,572,849 | 2.98% |
| 2023-12-26 | 11.05 | 11.06 | 10.67 | 10.73 | 10.36 | qfq | 2,987,425 | 32,157,728 | -2.98% |
| 2023-12-25 | 10.94 | 11.06 | 10.79 | 11.06 | 10.67 | qfq | 2,602,150 | 28,513,797 | 0.82% |
| 2023-12-22 | 11.16 | 11.26 | 10.90 | 10.97 | 10.59 | qfq | 2,582,050 | 28,584,630 | -1.88% |
| 2023-12-21 | 11.18 | 11.26 | 10.85 | 11.18 | 10.79 | qfq | 3,367,054 | 37,186,094 | -0.45% |
| 2023-12-20 | 11.20 | 11.49 | 11.18 | 11.23 | 10.84 | qfq | 3,627,125 | 41,098,488 | 0.18% |
| 2023-12-19 | 11.08 | 11.25 | 11.00 | 11.21 | 10.82 | qfq | 2,294,129 | 25,517,352 | 1.72% |
| 2023-12-18 | 11.17 | 11.22 | 11.01 | 11.02 | 10.64 | qfq | 2,212,775 | 24,587,614 | -1.25% |
| 2023-12-15 | 11.30 | 11.45 | 11.12 | 11.16 | 10.77 | qfq | 2,470,438 | 27,613,915 | -0.62% |
| 2023-12-14 | 11.28 | 11.44 | 11.19 | 11.23 | 10.84 | qfq | 3,154,162 | 35,710,815 | -0.09% |
| 2023-12-13 | 11.38 | 11.49 | 11.08 | 11.24 | 10.85 | qfq | 3,969,725 | 44,841,190 | 0.36% |
| 2023-12-12 | 11.25 | 11.40 | 11.15 | 11.20 | 10.81 | qfq | 2,165,625 | 24,301,387 | -0.44% |
| 2023-12-11 | 11.15 | 11.32 | 11.02 | 11.25 | 10.86 | qfq | 4,564,525 | 51,016,870 | 0.27% |
| 2023-12-08 | 11.23 | 11.58 | 11.18 | 11.22 | 10.83 | qfq | 4,433,400 | 50,339,852 | -0.27% |
| 2023-12-07 | 11.17 | 11.41 | 11.14 | 11.25 | 10.86 | qfq | 4,320,525 | 48,738,657 | 0.36% |
| 2023-12-06 | 11.15 | 11.31 | 11.13 | 11.21 | 10.82 | qfq | 3,236,125 | 36,330,301 | 0.45% |
| 2023-12-05 | 11.50 | 11.50 | 11.16 | 11.16 | 10.77 | qfq | 3,538,500 | 39,865,284 | -3.04% |
| 2023-12-04 | 11.48 | 11.61 | 11.41 | 11.51 | 11.11 | qfq | 3,917,500 | 45,160,189 | 0.52% |
| 2023-12-01 | 11.41 | 11.49 | 11.24 | 11.45 | 11.05 | qfq | 3,438,385 | 39,197,446 | 0.09% |
| 2023-11-30 | 11.73 | 11.74 | 11.30 | 11.44 | 11.04 | qfq | 5,053,650 | 58,004,009 | -1.12% |
| 2023-11-29 | 11.55 | 11.72 | 11.51 | 11.57 | 11.17 | qfq | 4,283,637 | 49,669,500 | 0.17% |
| 2023-11-28 | 11.36 | 11.65 | 11.33 | 11.55 | 11.15 | qfq | 4,645,167 | 53,587,946 | 1.23% |
| 2023-11-27 | 11.22 | 11.48 | 11.14 | 11.41 | 11.01 | qfq | 5,927,575 | 67,204,031 | 1.06% |
| 2023-11-24 | 11.30 | 11.50 | 11.21 | 11.29 | 10.90 | qfq | 4,464,175 | 50,532,143 | -1.40% |
| 2023-11-23 | 11.30 | 11.48 | 11.28 | 11.45 | 11.05 | qfq | 3,812,543 | 43,486,711 | 0.88% |
| 2023-11-22 | 11.42 | 11.66 | 11.35 | 11.35 | 10.95 | qfq | 7,023,497 | 80,599,680 | -1.22% |
| 2023-11-21 | 11.70 | 11.70 | 11.43 | 11.49 | 11.09 | qfq | 10,026,650 | 115,552,976 | -2.87% |
| 2023-11-20 | 11.57 | 11.83 | 11.51 | 11.83 | 11.42 | qfq | 10,973,325 | 128,177,803 | 2.87% |
| 2023-11-17 | 11.46 | 11.58 | 11.36 | 11.50 | 11.10 | qfq | 6,237,300 | 71,653,125 | 0.35% |
| 2023-11-16 | 11.45 | 11.73 | 11.41 | 11.46 | 11.06 | qfq | 7,247,700 | 83,651,260 | -1.21% |
| 2023-11-15 | 11.61 | 11.64 | 11.33 | 11.60 | 11.19 | qfq | 10,309,322 | 118,682,499 | 0.26% |
| 2023-11-14 | 11.51 | 11.66 | 11.28 | 11.57 | 11.17 | qfq | 13,287,760 | 152,770,751 | 0.61% |
| 2023-11-13 | 11.64 | 11.75 | 11.25 | 11.50 | 11.10 | qfq | 18,037,298 | 205,611,019 | -2.13% |
| 2023-11-10 | 11.04 | 12.11 | 10.90 | 11.75 | 11.34 | qfq | 25,074,186 | 290,477,267 | 6.82% |
| 2023-11-09 | 11.27 | 11.36 | 10.94 | 11.00 | 10.62 | qfq | 12,611,169 | 139,902,404 | -3.00% |
| 2023-11-08 | 11.60 | 11.69 | 11.20 | 11.34 | 10.94 | qfq | 21,698,566 | 246,678,744 | -2.74% |
| 2023-11-07 | 10.72 | 12.48 | 10.72 | 11.66 | 11.25 | qfq | 23,318,564 | 274,085,641 | 7.96% |
| 2023-11-06 | 10.79 | 10.86 | 10.70 | 10.80 | 10.42 | qfq | 4,263,133 | 45,970,035 | 0.09% |
| 2023-11-03 | 10.53 | 10.89 | 10.51 | 10.79 | 10.41 | qfq | 4,143,560 | 44,615,438 | 3.15% |
| 2023-11-02 | 10.65 | 10.72 | 10.44 | 10.46 | 10.09 | qfq | 3,191,875 | 33,705,339 | -0.95% |
| 2023-11-01 | 10.55 | 10.66 | 10.40 | 10.56 | 10.19 | qfq | 3,275,875 | 34,545,691 | 0.19% |
| 2023-10-31 | 10.54 | 10.56 | 10.42 | 10.54 | 10.17 | qfq | 3,220,513 | 33,809,563 | -0.38% |
| 2023-10-30 | 10.16 | 10.62 | 10.16 | 10.58 | 10.21 | qfq | 5,804,471 | 60,730,945 | 3.62% |
| 2023-10-27 | 9.98 | 10.32 | 9.86 | 10.21 | 9.85 | qfq | 5,582,876 | 56,517,926 | 2.30% |
| 2023-10-26 | 10.03 | 10.08 | 9.81 | 9.98 | 9.63 | qfq | 4,214,050 | 41,937,928 | 0.00% |
| 2023-10-25 | 9.96 | 10.00 | 9.76 | 9.98 | 9.63 | qfq | 3,437,400 | 34,064,134 | 0.20% |
| 2023-10-24 | 9.69 | 10.02 | 9.47 | 9.96 | 9.61 | qfq | 3,477,600 | 34,139,057 | 2.57% |
| 2023-10-23 | 9.85 | 10.05 | 9.63 | 9.71 | 9.37 | qfq | 2,958,800 | 28,801,505 | -0.92% |
| 2023-10-20 | 9.99 | 10.15 | 9.80 | 9.80 | 9.46 | qfq | 2,515,325 | 24,982,373 | -2.00% |
| 2023-10-19 | 10.00 | 10.27 | 9.93 | 10.00 | 9.65 | qfq | 2,913,900 | 29,485,547 | 0.20% |
| 2023-10-18 | 10.26 | 10.27 | 9.93 | 9.98 | 9.63 | qfq | 2,877,260 | 28,836,449 | -2.35% |
| 2023-10-17 | 10.22 | 10.24 | 10.11 | 10.22 | 9.86 | qfq | 2,805,700 | 28,540,648 | 0.00% |
| 2023-10-16 | 10.35 | 10.37 | 10.16 | 10.22 | 9.86 | qfq | 2,704,808 | 27,630,642 | -1.06% |
| 2023-10-13 | 10.30 | 10.38 | 10.24 | 10.33 | 9.97 | qfq | 2,763,850 | 28,502,608 | 0.58% |
| 2023-10-12 | 10.40 | 10.40 | 10.22 | 10.27 | 9.91 | qfq | 2,442,750 | 25,167,510 | -0.58% |
| 2023-10-11 | 10.27 | 10.40 | 10.18 | 10.33 | 9.97 | qfq | 2,645,488 | 27,227,970 | 0.68% |
| 2023-10-10 | 10.15 | 10.30 | 10.15 | 10.26 | 9.90 | qfq | 2,292,400 | 23,503,008 | 0.79% |
| 2023-10-09 | 10.10 | 10.28 | 10.10 | 10.18 | 9.82 | qfq | 2,849,475 | 29,006,812 | 0.30% |
| 2023-09-28 | 9.79 | 10.18 | 9.72 | 10.15 | 9.80 | qfq | 3,208,587 | 32,276,987 | 3.47% |
| 2023-09-27 | 9.95 | 10.07 | 9.77 | 9.81 | 9.47 | qfq | 2,715,450 | 26,832,067 | -1.21% |
| 2023-09-26 | 9.96 | 10.05 | 9.79 | 9.93 | 9.58 | qfq | 2,314,000 | 22,962,632 | -0.20% |
| 2023-09-25 | 10.10 | 10.15 | 9.91 | 9.95 | 9.60 | qfq | 2,404,850 | 23,991,443 | -1.39% |
| 2023-09-22 | 9.82 | 10.14 | 9.73 | 10.09 | 9.74 | qfq | 3,063,321 | 30,661,570 | 2.75% |
| 2023-09-21 | 9.83 | 9.91 | 9.68 | 9.82 | 9.48 | qfq | 2,730,437 | 26,829,233 | 0.41% |
| 2023-09-20 | 9.90 | 9.92 | 9.69 | 9.78 | 9.44 | qfq | 1,859,850 | 18,247,391 | -0.71% |
| 2023-09-19 | 9.86 | 9.98 | 9.75 | 9.85 | 9.51 | qfq | 2,521,425 | 24,816,717 | -1.10% |
| 2023-09-18 | 9.98 | 10.16 | 9.88 | 9.96 | 9.61 | qfq | 3,862,693 | 38,609,758 | -0.90% |
| 2023-09-15 | 10.01 | 10.14 | 9.81 | 10.05 | 9.70 | qfq | 3,443,491 | 34,451,460 | 1.31% |
| 2023-09-14 | 10.08 | 10.15 | 9.88 | 9.92 | 9.57 | qfq | 2,332,250 | 23,261,020 | -1.00% |
| 2023-09-13 | 10.20 | 10.20 | 9.92 | 10.02 | 9.67 | qfq | 2,844,725 | 28,558,497 | -1.47% |
| 2023-09-12 | 10.23 | 10.28 | 10.11 | 10.17 | 9.81 | qfq | 3,126,100 | 31,817,751 | -0.59% |
| 2023-09-11 | 10.41 | 10.45 | 10.16 | 10.23 | 9.87 | qfq | 4,217,175 | 43,230,016 | -1.25% |
| 2023-09-08 | 10.30 | 10.42 | 10.21 | 10.36 | 10.00 | qfq | 4,362,295 | 45,066,712 | 1.27% |
| 2023-09-07 | 10.27 | 10.41 | 10.21 | 10.23 | 9.87 | qfq | 4,871,420 | 50,149,591 | -0.87% |
| 2023-09-06 | 10.05 | 10.35 | 10.00 | 10.32 | 9.96 | qfq | 4,647,971 | 47,425,523 | 2.48% |
| 2023-09-05 | 10.25 | 10.29 | 9.97 | 10.07 | 9.72 | qfq | 4,514,525 | 45,443,118 | 1.10% |
| 2023-09-04 | 9.88 | 10.00 | 9.78 | 9.96 | 9.61 | qfq | 3,171,375 | 31,353,514 | 0.91% |
| 2023-09-01 | 9.92 | 9.94 | 9.69 | 9.87 | 9.53 | qfq | 3,588,818 | 35,277,481 | 0.61% |
| 2023-08-31 | 9.77 | 9.86 | 9.68 | 9.81 | 9.47 | qfq | 2,582,450 | 25,288,881 | 0.00% |
| 2023-08-30 | 9.56 | 9.83 | 9.50 | 9.81 | 9.47 | qfq | 4,176,939 | 40,769,561 | 2.62% |
| 2023-08-29 | 9.23 | 9.60 | 9.16 | 9.56 | 9.23 | qfq | 4,598,550 | 43,665,228 | 3.58% |
| 2023-08-28 | 9.50 | 9.67 | 9.20 | 9.23 | 8.91 | qfq | 6,237,075 | 58,631,063 | 2.78% |
| 2023-08-25 | 9.24 | 9.40 | 8.92 | 8.98 | 8.67 | qfq | 2,322,437 | 21,079,395 | -3.65% |
| 2023-08-24 | 9.29 | 9.42 | 9.15 | 9.32 | 8.99 | qfq | 2,630,087 | 24,466,654 | 0.54% |
| 2023-08-23 | 9.52 | 9.52 | 9.26 | 9.27 | 8.95 | qfq | 2,499,025 | 23,312,134 | -2.42% |
| 2023-08-22 | 9.37 | 9.53 | 9.28 | 9.50 | 9.17 | qfq | 2,794,634 | 26,346,563 | 2.37% |
| 2023-08-21 | 9.38 | 9.55 | 9.28 | 9.28 | 8.96 | qfq | 2,353,776 | 22,177,429 | -0.75% |
| 2023-08-18 | 9.45 | 9.62 | 9.35 | 9.35 | 9.02 | qfq | 2,100,837 | 19,901,378 | -1.16% |
| 2023-08-17 | 9.20 | 9.48 | 9.13 | 9.46 | 9.13 | qfq | 2,350,262 | 21,935,146 | 2.49% |
| 2023-08-16 | 9.44 | 9.45 | 9.19 | 9.23 | 8.91 | qfq | 2,044,500 | 19,011,564 | -2.22% |
| 2023-08-15 | 9.65 | 9.74 | 9.38 | 9.44 | 9.11 | qfq | 2,027,075 | 19,242,580 | -1.67% |
| 2023-08-14 | 9.42 | 9.61 | 9.38 | 9.60 | 9.26 | qfq | 2,432,756 | 23,103,925 | 1.80% |
| 2023-08-11 | 9.68 | 9.68 | 9.41 | 9.43 | 9.10 | qfq | 1,716,170 | 16,337,410 | -1.57% |
| 2023-08-10 | 9.50 | 9.66 | 9.45 | 9.58 | 9.25 | qfq | 1,577,600 | 15,097,606 | 0.95% |
| 2023-08-09 | 9.74 | 9.74 | 9.47 | 9.49 | 9.16 | qfq | 2,785,350 | 26,587,440 | -1.76% |
| 2023-08-08 | 9.91 | 9.91 | 9.65 | 9.66 | 9.32 | qfq | 2,378,100 | 23,143,231 | -1.53% |
| 2023-08-07 | 9.85 | 9.93 | 9.70 | 9.81 | 9.47 | qfq | 2,601,800 | 25,485,866 | -0.41% |
| 2023-08-04 | 9.77 | 9.93 | 9.72 | 9.85 | 9.51 | qfq | 2,447,025 | 24,063,857 | 1.34% |
| 2023-08-03 | 9.75 | 9.86 | 9.65 | 9.72 | 9.38 | qfq | 2,157,200 | 20,990,897 | -0.82% |
| 2023-08-02 | 9.86 | 9.86 | 9.67 | 9.80 | 9.46 | qfq | 2,304,012 | 22,481,566 | -0.41% |
| 2023-08-01 | 9.90 | 9.90 | 9.68 | 9.84 | 9.50 | qfq | 2,333,350 | 22,836,690 | -0.91% |
| 2023-07-31 | 9.84 | 10.01 | 9.77 | 9.93 | 9.58 | qfq | 2,436,881 | 24,145,649 | 0.91% |
| 2023-07-28 | 9.88 | 9.96 | 9.71 | 9.84 | 9.50 | qfq | 2,992,687 | 29,423,975 | -0.51% |
| 2023-07-27 | 10.03 | 10.17 | 9.87 | 9.89 | 9.54 | qfq | 2,159,588 | 21,581,651 | -0.90% |
| 2023-07-26 | 10.24 | 10.25 | 9.94 | 9.98 | 9.63 | qfq | 3,340,333 | 33,527,594 | -2.44% |
| 2023-07-25 | 10.23 | 10.38 | 10.20 | 10.23 | 9.87 | qfq | 2,689,550 | 27,633,360 | 0.10% |
| 2023-07-24 | 10.13 | 10.37 | 10.03 | 10.22 | 9.86 | qfq | 2,924,350 | 29,923,467 | 0.69% |
| 2023-07-21 | 10.26 | 10.43 | 10.13 | 10.15 | 9.80 | qfq | 3,560,338 | 36,562,121 | -1.55% |
| 2023-07-20 | 10.68 | 10.68 | 10.27 | 10.31 | 9.95 | qfq | 3,268,138 | 34,008,749 | -3.37% |
| 2023-07-19 | 10.83 | 10.90 | 10.61 | 10.67 | 10.30 | qfq | 3,283,138 | 35,127,842 | -1.84% |
| 2023-07-18 | 10.93 | 11.10 | 10.82 | 10.87 | 10.49 | qfq | 3,780,175 | 41,321,770 | -0.64% |