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
倍杰特300774.SZ
最近收盘价9.142026-07-17
最近交易日2026-07-17
成交量（股）8,506,262
成交额（元）78,954,165
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-10 | 2024-09-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | 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 | 9.58 | 9.68 | 8.96 | 9.14 | 9.14 | qfq | 8,506,262 | 78,954,165 | -5.28% |
| 2026-07-16 | 9.74 | 9.99 | 9.60 | 9.65 | 9.65 | qfq | 7,324,379 | 71,684,831 | -1.63% |
| 2026-07-15 | 9.80 | 10.05 | 9.69 | 9.81 | 9.81 | qfq | 7,873,063 | 77,565,323 | 0.41% |
| 2026-07-14 | 9.60 | 9.83 | 9.38 | 9.77 | 9.77 | qfq | 7,962,100 | 76,468,957 | 1.88% |
| 2026-07-13 | 10.26 | 10.31 | 9.59 | 9.59 | 9.59 | qfq | 9,680,800 | 95,521,704 | -7.07% |
| 2026-07-10 | 9.96 | 10.70 | 9.88 | 10.32 | 10.32 | qfq | 9,626,400 | 100,019,124 | 3.41% |
| 2026-07-09 | 9.91 | 10.08 | 9.61 | 9.98 | 9.98 | qfq | 7,924,500 | 78,093,609 | -0.30% |
| 2026-07-08 | 10.12 | 10.26 | 9.90 | 10.01 | 10.01 | qfq | 7,889,496 | 79,479,519 | -2.15% |
| 2026-07-07 | 10.56 | 10.81 | 10.18 | 10.23 | 10.23 | qfq | 8,000,680 | 83,276,468 | -3.31% |
| 2026-07-06 | 10.88 | 11.46 | 10.58 | 10.58 | 10.58 | qfq | 9,816,000 | 107,565,773 | -3.38% |
| 2026-07-03 | 11.24 | 11.28 | 10.84 | 10.95 | 10.95 | qfq | 8,604,000 | 94,679,896 | 0.00% |
| 2026-07-02 | 10.88 | 11.65 | 10.74 | 10.95 | 10.95 | qfq | 12,936,759 | 144,909,586 | 0.55% |
| 2026-07-01 | 10.75 | 11.18 | 10.56 | 10.89 | 10.89 | qfq | 9,378,495 | 101,586,367 | 1.30% |
| 2026-06-30 | 10.87 | 10.89 | 10.46 | 10.75 | 10.75 | qfq | 7,082,214 | 75,047,353 | 0.66% |
| 2026-06-29 | 10.98 | 11.13 | 10.53 | 10.68 | 10.68 | qfq | 10,124,368 | 109,226,893 | -1.29% |
| 2026-06-26 | 11.30 | 11.34 | 10.82 | 10.82 | 10.82 | qfq | 10,622,166 | 116,850,709 | -5.58% |
| 2026-06-25 | 12.02 | 12.38 | 11.36 | 11.46 | 11.46 | qfq | 13,839,885 | 161,302,009 | -5.21% |
| 2026-06-24 | 12.38 | 12.60 | 12.00 | 12.09 | 12.09 | qfq | 14,973,600 | 182,283,692 | -3.36% |
| 2026-06-23 | 14.36 | 14.52 | 12.39 | 12.51 | 12.51 | qfq | 28,956,024 | 378,271,695 | -13.66% |
| 2026-06-22 | 13.41 | 14.65 | 13.30 | 14.49 | 14.49 | qfq | 28,392,754 | 398,390,140 | 6.78% |
| 2026-06-18 | 12.94 | 13.64 | 12.81 | 13.57 | 13.57 | qfq | 15,622,434 | 206,560,164 | 3.51% |
| 2026-06-17 | 13.53 | 13.73 | 13.02 | 13.11 | 13.11 | qfq | 10,424,317 | 138,212,124 | -3.82% |
| 2026-06-16 | 13.88 | 14.01 | 13.45 | 13.63 | 13.63 | qfq | 12,168,096 | 166,224,445 | -2.29% |
| 2026-06-15 | 13.27 | 14.09 | 13.05 | 13.95 | 13.95 | qfq | 17,154,200 | 236,211,272 | 5.36% |
| 2026-06-12 | 12.81 | 13.95 | 12.52 | 13.24 | 13.24 | qfq | 16,166,800 | 213,172,689 | 3.60% |
| 2026-06-11 | 12.20 | 13.15 | 12.15 | 12.78 | 12.78 | qfq | 12,802,918 | 162,437,883 | 3.06% |
| 2026-06-10 | 12.64 | 12.64 | 12.16 | 12.40 | 12.40 | qfq | 9,433,953 | 117,013,711 | -1.90% |
| 2026-06-09 | 12.31 | 12.73 | 12.21 | 12.64 | 12.64 | qfq | 14,014,253 | 175,483,394 | 4.72% |
| 2026-06-08 | 12.90 | 13.09 | 11.84 | 12.07 | 12.07 | qfq | 16,436,100 | 203,821,710 | -8.28% |
| 2026-06-05 | 13.33 | 13.51 | 12.86 | 13.16 | 13.16 | qfq | 10,573,700 | 139,156,672 | -1.57% |
| 2026-06-04 | 13.58 | 14.05 | 13.28 | 13.37 | 13.37 | qfq | 9,502,449 | 128,254,074 | -2.83% |
| 2026-06-03 | 13.90 | 14.30 | 13.59 | 13.76 | 13.76 | qfq | 8,784,200 | 121,902,486 | -1.15% |
| 2026-06-02 | 14.38 | 14.64 | 13.88 | 13.92 | 13.92 | qfq | 14,732,578 | 208,640,468 | -2.11% |
| 2026-06-01 | 13.50 | 14.55 | 13.25 | 14.22 | 14.20 | qfq | 19,394,475 | 274,496,066 | 8.63% |
| 2026-05-29 | 14.04 | 14.49 | 13.00 | 13.09 | 13.07 | qfq | 12,619,183 | 170,651,577 | -6.77% |
| 2026-05-28 | 14.60 | 14.60 | 13.78 | 14.04 | 14.02 | qfq | 12,744,127 | 180,028,143 | -2.70% |
| 2026-05-27 | 15.48 | 15.51 | 14.34 | 14.43 | 14.40 | qfq | 12,854,436 | 190,450,194 | -5.87% |
| 2026-05-26 | 15.51 | 15.81 | 15.12 | 15.33 | 15.30 | qfq | 15,394,140 | 236,502,251 | -1.60% |
| 2026-05-25 | 15.45 | 15.92 | 14.93 | 15.58 | 15.55 | qfq | 21,223,955 | 325,105,525 | 0.84% |
| 2026-05-22 | 13.72 | 15.63 | 13.58 | 15.45 | 15.42 | qfq | 23,843,648 | 353,110,216 | 13.77% |
| 2026-05-21 | 14.24 | 14.63 | 13.55 | 13.58 | 13.56 | qfq | 9,930,149 | 139,662,965 | -4.77% |
| 2026-05-20 | 14.37 | 14.78 | 14.13 | 14.26 | 14.23 | qfq | 9,102,188 | 130,390,606 | -1.18% |
| 2026-05-19 | 14.24 | 14.77 | 13.88 | 14.43 | 14.40 | qfq | 14,569,956 | 208,334,969 | 0.77% |
| 2026-05-18 | 14.70 | 15.21 | 14.15 | 14.32 | 14.29 | qfq | 18,096,518 | 259,920,880 | -3.11% |
| 2026-05-15 | 16.45 | 16.50 | 14.41 | 14.78 | 14.75 | qfq | 22,895,223 | 347,613,102 | -10.32% |
| 2026-05-14 | 17.21 | 17.35 | 16.44 | 16.48 | 16.45 | qfq | 8,617,308 | 145,120,404 | -4.24% |
| 2026-05-13 | 17.28 | 17.48 | 17.00 | 17.21 | 17.18 | qfq | 6,751,391 | 116,303,137 | -0.12% |
| 2026-05-12 | 17.49 | 17.57 | 17.13 | 17.23 | 17.20 | qfq | 10,952,731 | 189,731,983 | -0.86% |
| 2026-05-11 | 17.66 | 17.70 | 17.27 | 17.38 | 17.35 | qfq | 10,012,700 | 174,746,413 | -1.59% |
| 2026-05-08 | 17.26 | 17.72 | 17.15 | 17.66 | 17.63 | qfq | 9,967,759 | 174,075,696 | 1.44% |
| 2026-05-07 | 17.06 | 17.51 | 16.63 | 17.41 | 17.38 | qfq | 12,939,306 | 222,921,526 | 2.35% |
| 2026-05-06 | 16.52 | 17.15 | 16.29 | 17.01 | 16.98 | qfq | 13,601,174 | 227,792,291 | 5.00% |
| 2026-04-30 | 16.01 | 17.16 | 15.87 | 16.20 | 16.17 | qfq | 13,893,116 | 230,169,501 | 0.43% |
| 2026-04-29 | 15.40 | 16.21 | 15.12 | 16.13 | 16.10 | qfq | 11,002,202 | 174,169,614 | 1.70% |
| 2026-04-28 | 16.21 | 16.24 | 15.62 | 15.86 | 15.83 | qfq | 7,205,102 | 113,703,314 | -2.82% |
| 2026-04-27 | 16.17 | 16.37 | 15.85 | 16.32 | 16.29 | qfq | 7,787,500 | 125,950,159 | 0.49% |
| 2026-04-24 | 16.09 | 16.48 | 15.87 | 16.24 | 16.21 | qfq | 9,310,645 | 150,649,092 | -0.06% |
| 2026-04-23 | 16.88 | 17.08 | 15.97 | 16.25 | 16.22 | qfq | 9,941,391 | 161,700,076 | -3.79% |
| 2026-04-22 | 16.97 | 17.07 | 16.65 | 16.89 | 16.86 | qfq | 9,602,390 | 161,530,650 | -1.17% |
| 2026-04-21 | 17.40 | 17.55 | 16.97 | 17.09 | 17.06 | qfq | 9,794,141 | 167,867,882 | -1.84% |
| 2026-04-20 | 17.56 | 17.74 | 17.17 | 17.41 | 17.38 | qfq | 12,743,684 | 221,780,344 | -1.25% |
| 2026-04-17 | 18.23 | 18.66 | 17.61 | 17.63 | 17.60 | qfq | 12,459,432 | 223,957,250 | -3.92% |
| 2026-04-16 | 17.58 | 18.38 | 17.30 | 18.35 | 18.32 | qfq | 13,474,090 | 241,612,397 | 5.10% |
| 2026-04-15 | 17.81 | 18.88 | 17.38 | 17.46 | 17.43 | qfq | 15,283,520 | 276,030,866 | -1.36% |
| 2026-04-14 | 17.50 | 17.97 | 17.31 | 17.70 | 17.67 | qfq | 6,220,014 | 109,277,791 | 0.91% |
| 2026-04-13 | 17.32 | 17.60 | 17.15 | 17.54 | 17.51 | qfq | 5,761,247 | 100,206,387 | 1.15% |
| 2026-04-10 | 17.52 | 17.71 | 17.28 | 17.34 | 17.31 | qfq | 7,206,614 | 125,984,017 | -0.52% |
| 2026-04-09 | 17.61 | 17.66 | 17.26 | 17.43 | 17.40 | qfq | 6,577,743 | 114,833,583 | -2.46% |
| 2026-04-08 | 17.27 | 17.93 | 17.27 | 17.87 | 17.84 | qfq | 9,870,039 | 174,135,698 | 6.37% |
| 2026-04-07 | 16.38 | 17.08 | 16.38 | 16.80 | 16.77 | qfq | 7,958,072 | 133,757,567 | 3.13% |
| 2026-04-03 | 16.73 | 16.80 | 16.28 | 16.29 | 16.26 | qfq | 6,427,464 | 105,614,757 | -2.10% |
| 2026-04-02 | 17.19 | 17.19 | 16.50 | 16.64 | 16.61 | qfq | 7,026,417 | 117,963,894 | -2.92% |
| 2026-04-01 | 17.50 | 17.65 | 17.04 | 17.14 | 17.11 | qfq | 9,183,615 | 158,418,082 | 2.15% |
| 2026-03-31 | 17.30 | 17.57 | 16.70 | 16.78 | 16.75 | qfq | 7,482,233 | 128,266,074 | -3.29% |
| 2026-03-30 | 17.40 | 17.51 | 16.90 | 17.35 | 17.32 | qfq | 8,609,609 | 148,321,008 | -1.20% |
| 2026-03-27 | 16.90 | 18.12 | 16.67 | 17.56 | 17.53 | qfq | 12,524,672 | 220,068,987 | 3.48% |
| 2026-03-26 | 17.07 | 17.65 | 16.90 | 16.97 | 16.94 | qfq | 8,606,800 | 148,224,786 | -1.85% |
| 2026-03-25 | 17.45 | 17.68 | 17.11 | 17.29 | 17.26 | qfq | 8,878,800 | 154,664,397 | 0.41% |
| 2026-03-24 | 17.30 | 17.48 | 16.56 | 17.22 | 17.19 | qfq | 11,319,860 | 192,097,218 | 3.18% |
| 2026-03-23 | 17.61 | 17.79 | 16.32 | 16.69 | 16.66 | qfq | 16,803,587 | 287,177,679 | -7.33% |
| 2026-03-20 | 18.75 | 18.98 | 17.96 | 18.01 | 17.98 | qfq | 13,148,673 | 241,206,772 | -2.28% |
| 2026-03-19 | 19.79 | 19.79 | 18.30 | 18.43 | 18.40 | qfq | 14,628,716 | 275,010,639 | -7.43% |
| 2026-03-18 | 20.44 | 20.80 | 19.67 | 19.91 | 19.87 | qfq | 9,626,285 | 191,390,351 | -1.53% |
| 2026-03-17 | 21.79 | 21.79 | 20.15 | 20.22 | 20.18 | qfq | 11,407,551 | 236,319,304 | -7.03% |
| 2026-03-16 | 22.19 | 22.35 | 21.00 | 21.75 | 21.71 | qfq | 10,678,276 | 229,537,806 | -1.81% |
| 2026-03-13 | 22.70 | 23.68 | 21.99 | 22.15 | 22.11 | qfq | 11,259,656 | 256,047,230 | -3.02% |
| 2026-03-12 | 23.15 | 23.69 | 22.50 | 22.84 | 22.80 | qfq | 10,281,600 | 236,498,055 | -0.74% |
| 2026-03-11 | 23.87 | 24.11 | 22.92 | 23.01 | 22.97 | qfq | 9,132,098 | 214,129,354 | -3.60% |
| 2026-03-10 | 23.70 | 24.38 | 23.48 | 23.87 | 23.83 | qfq | 9,047,193 | 216,241,185 | 0.59% |
| 2026-03-09 | 22.45 | 23.89 | 22.22 | 23.73 | 23.69 | qfq | 11,131,352 | 257,178,922 | 1.98% |
| 2026-03-06 | 23.45 | 24.18 | 23.10 | 23.27 | 23.23 | qfq | 8,914,076 | 210,463,425 | -0.98% |
| 2026-03-05 | 24.19 | 24.58 | 23.21 | 23.50 | 23.46 | qfq | 9,069,440 | 215,729,042 | -1.14% |
| 2026-03-04 | 22.94 | 24.59 | 22.80 | 23.77 | 23.73 | qfq | 12,527,105 | 298,858,184 | -0.13% |
| 2026-03-03 | 27.13 | 27.50 | 23.35 | 23.80 | 23.76 | qfq | 26,210,846 | 646,909,286 | -13.11% |
| 2026-03-02 | 28.00 | 28.00 | 26.14 | 27.39 | 27.34 | qfq | 22,688,793 | 613,856,959 | -2.49% |
| 2026-02-27 | 24.34 | 28.36 | 24.21 | 28.09 | 28.04 | qfq | 25,809,568 | 684,378,450 | 14.61% |
| 2026-02-26 | 25.61 | 25.61 | 23.91 | 24.51 | 24.47 | qfq | 19,325,538 | 474,568,373 | -4.30% |
| 2026-02-25 | 22.80 | 25.88 | 22.46 | 25.61 | 25.56 | qfq | 23,574,281 | 579,290,693 | 12.23% |
| 2026-02-24 | 21.98 | 23.20 | 21.98 | 22.82 | 22.78 | qfq | 10,801,100 | 245,850,824 | 5.02% |
| 2026-02-13 | 21.86 | 22.29 | 21.58 | 21.73 | 21.69 | qfq | 6,291,300 | 138,082,962 | -1.94% |
| 2026-02-12 | 21.82 | 22.65 | 21.62 | 22.16 | 22.12 | qfq | 11,720,107 | 260,616,725 | 0.50% |
| 2026-02-11 | 21.51 | 22.70 | 21.21 | 22.05 | 22.01 | qfq | 19,445,381 | 429,811,686 | 3.86% |
| 2026-02-10 | 21.95 | 22.01 | 21.04 | 21.23 | 21.19 | qfq | 10,114,265 | 216,332,182 | -3.46% |
| 2026-02-09 | 22.25 | 22.29 | 21.64 | 21.99 | 21.95 | qfq | 7,824,400 | 171,621,080 | 1.34% |
| 2026-02-06 | 22.13 | 22.50 | 21.31 | 21.70 | 21.66 | qfq | 11,976,926 | 263,551,358 | -0.91% |
| 2026-02-05 | 22.72 | 22.78 | 21.66 | 21.90 | 21.86 | qfq | 9,348,318 | 205,859,383 | -3.65% |
| 2026-02-04 | 23.30 | 23.88 | 22.35 | 22.73 | 22.69 | qfq | 10,059,707 | 229,830,925 | -1.69% |
| 2026-02-03 | 22.94 | 23.45 | 22.56 | 23.12 | 23.08 | qfq | 9,068,437 | 208,976,910 | 1.81% |
| 2026-02-02 | 22.96 | 23.42 | 22.30 | 22.71 | 22.67 | qfq | 12,620,843 | 289,593,984 | -1.99% |
| 2026-01-30 | 24.02 | 24.70 | 22.48 | 23.17 | 23.13 | qfq | 24,297,969 | 566,022,860 | -6.57% |
| 2026-01-29 | 26.50 | 28.68 | 24.69 | 24.80 | 24.76 | qfq | 19,136,164 | 507,448,651 | -6.94% |
| 2026-01-28 | 27.60 | 28.16 | 25.88 | 26.65 | 26.60 | qfq | 18,503,952 | 492,159,612 | -3.89% |
| 2026-01-27 | 27.78 | 28.43 | 27.27 | 27.73 | 27.68 | qfq | 12,689,130 | 352,398,842 | -2.94% |
| 2026-01-26 | 26.29 | 28.88 | 25.94 | 28.57 | 28.52 | qfq | 23,436,135 | 655,499,377 | 8.67% |
| 2026-01-23 | 25.71 | 26.70 | 25.60 | 26.29 | 26.24 | qfq | 11,777,251 | 308,719,234 | 1.43% |
| 2026-01-22 | 27.10 | 27.48 | 25.02 | 25.92 | 25.87 | qfq | 20,334,640 | 527,302,018 | -5.71% |
| 2026-01-21 | 25.00 | 27.99 | 24.74 | 27.49 | 27.44 | qfq | 23,543,292 | 622,780,393 | 4.52% |
| 2026-01-20 | 26.65 | 27.17 | 25.60 | 26.30 | 26.25 | qfq | 16,792,832 | 439,563,780 | -2.99% |
| 2026-01-19 | 25.03 | 27.49 | 24.30 | 27.11 | 27.06 | qfq | 22,056,134 | 575,843,080 | 7.03% |
| 2026-01-16 | 26.15 | 28.20 | 25.10 | 25.33 | 25.29 | qfq | 24,900,419 | 667,289,130 | -2.91% |
| 2026-01-15 | 26.05 | 27.55 | 25.30 | 26.09 | 26.04 | qfq | 18,950,217 | 500,681,080 | -2.83% |
| 2026-01-14 | 25.90 | 27.30 | 25.00 | 26.85 | 26.80 | qfq | 32,664,596 | 854,234,399 | 1.97% |
| 2026-01-13 | 24.24 | 27.98 | 24.10 | 26.33 | 26.28 | qfq | 36,487,357 | 942,904,722 | 9.12% |
| 2026-01-12 | 24.90 | 25.10 | 23.15 | 24.13 | 24.09 | qfq | 29,430,800 | 707,334,873 | -2.54% |
| 2026-01-09 | 22.00 | 25.00 | 21.83 | 24.76 | 24.72 | qfq | 30,492,026 | 716,701,922 | 11.13% |
| 2026-01-08 | 23.12 | 23.36 | 22.00 | 22.28 | 22.24 | qfq | 22,736,731 | 509,805,260 | -4.70% |
| 2026-01-07 | 22.80 | 24.79 | 22.65 | 23.38 | 23.34 | qfq | 29,136,770 | 687,080,611 | 0.95% |
| 2026-01-06 | 21.34 | 24.30 | 21.34 | 23.16 | 23.12 | qfq | 34,353,793 | 786,002,000 | 8.48% |
| 2026-01-05 | 19.09 | 21.85 | 19.09 | 21.35 | 21.31 | qfq | 32,039,223 | 661,649,282 | 12.37% |
| 2025-12-31 | 19.36 | 19.74 | 18.94 | 19.00 | 18.97 | qfq | 17,089,244 | 328,981,903 | -1.61% |
| 2025-12-30 | 19.33 | 19.88 | 18.92 | 19.31 | 19.28 | qfq | 14,667,954 | 283,826,576 | -1.88% |
| 2025-12-29 | 20.17 | 20.17 | 19.28 | 19.68 | 19.65 | qfq | 23,280,611 | 458,072,405 | -2.43% |
| 2025-12-26 | 18.23 | 20.58 | 17.80 | 20.17 | 20.13 | qfq | 33,394,665 | 647,326,668 | 11.75% |
| 2025-12-25 | 18.32 | 18.46 | 17.66 | 18.05 | 18.02 | qfq | 13,724,084 | 246,562,777 | -2.43% |
| 2025-12-24 | 18.80 | 18.98 | 18.41 | 18.50 | 18.47 | qfq | 12,648,438 | 235,111,344 | -1.39% |
| 2025-12-23 | 19.21 | 19.21 | 18.21 | 18.76 | 18.73 | qfq | 23,467,507 | 438,834,751 | -3.35% |
| 2025-12-22 | 17.50 | 20.08 | 17.50 | 19.41 | 19.38 | qfq | 30,821,775 | 587,267,068 | 10.35% |
| 2025-12-19 | 17.28 | 17.78 | 17.05 | 17.59 | 17.56 | qfq | 10,826,224 | 188,626,264 | 1.79% |
| 2025-12-18 | 17.63 | 18.13 | 17.22 | 17.28 | 17.25 | qfq | 12,589,165 | 222,537,289 | -3.46% |
| 2025-12-17 | 17.00 | 18.15 | 16.70 | 17.90 | 17.87 | qfq | 15,149,961 | 264,534,572 | 4.92% |
| 2025-12-16 | 17.60 | 17.60 | 16.60 | 17.06 | 17.03 | qfq | 14,420,931 | 245,099,928 | -1.39% |
| 2025-12-15 | 17.71 | 18.07 | 17.23 | 17.30 | 17.27 | qfq | 13,583,698 | 238,042,878 | -4.63% |
| 2025-12-12 | 18.20 | 18.55 | 17.63 | 18.14 | 18.11 | qfq | 20,200,765 | 367,840,196 | 0.06% |
| 2025-12-11 | 18.02 | 18.88 | 17.61 | 18.13 | 18.10 | qfq | 25,506,208 | 464,141,655 | 1.51% |
| 2025-12-10 | 17.62 | 18.26 | 17.35 | 17.86 | 17.83 | qfq | 14,303,594 | 253,816,249 | 0.51% |
| 2025-12-09 | 17.99 | 18.19 | 17.63 | 17.77 | 17.74 | qfq | 18,789,916 | 335,882,943 | -1.71% |
| 2025-12-08 | 18.23 | 18.49 | 17.41 | 18.08 | 18.05 | qfq | 32,783,204 | 590,122,822 | -4.89% |
| 2025-12-05 | 18.45 | 20.12 | 18.45 | 19.01 | 18.98 | qfq | 41,687,553 | 803,537,326 | 10.85% |
| 2025-12-04 | 17.75 | 18.50 | 17.04 | 17.15 | 17.12 | qfq | 18,911,128 | 331,045,042 | -3.87% |
| 2025-12-03 | 18.94 | 18.94 | 17.67 | 17.84 | 17.81 | qfq | 17,231,049 | 310,265,512 | -5.51% |
| 2025-12-02 | 19.68 | 19.86 | 18.40 | 18.88 | 18.85 | qfq | 22,135,955 | 417,891,571 | -5.55% |
| 2025-12-01 | 19.72 | 20.65 | 19.67 | 19.99 | 19.95 | qfq | 24,582,255 | 495,293,965 | 1.89% |
| 2025-11-28 | 19.37 | 20.39 | 19.37 | 19.62 | 19.59 | qfq | 23,824,369 | 473,176,614 | 1.45% |
| 2025-11-27 | 18.81 | 20.59 | 18.51 | 19.34 | 19.31 | qfq | 35,141,396 | 693,469,856 | 0.21% |
| 2025-11-26 | 20.05 | 20.98 | 18.60 | 19.30 | 19.27 | qfq | 45,618,977 | 887,836,911 | -8.49% |
| 2025-11-25 | 21.76 | 23.09 | 20.88 | 21.09 | 21.05 | qfq | 44,793,046 | 987,847,197 | -2.59% |
| 2025-11-24 | 21.09 | 23.10 | 20.49 | 21.65 | 21.61 | qfq | 45,827,269 | 991,263,031 | 2.56% |
| 2025-11-21 | 20.60 | 22.67 | 19.61 | 21.11 | 21.07 | qfq | 59,071,968 | 1,266,760,313 | 1.49% |
| 2025-11-20 | 18.20 | 20.80 | 18.20 | 20.80 | 20.76 | qfq | 30,294,943 | 606,028,622 | 20.02% |
| 2025-11-19 | 16.42 | 17.50 | 16.05 | 17.33 | 17.30 | qfq | 21,120,587 | 357,023,423 | 5.80% |
| 2025-11-18 | 18.72 | 19.28 | 16.25 | 16.38 | 16.35 | qfq | 25,034,696 | 433,162,909 | -12.55% |
| 2025-11-17 | 17.97 | 19.28 | 17.56 | 18.73 | 18.70 | qfq | 22,812,470 | 417,862,596 | 4.99% |
| 2025-11-14 | 17.96 | 18.18 | 17.10 | 17.84 | 17.81 | qfq | 16,588,166 | 294,430,681 | -1.49% |
| 2025-11-13 | 18.37 | 18.88 | 17.40 | 18.11 | 18.08 | qfq | 23,672,545 | 425,850,830 | -1.63% |
| 2025-11-12 | 18.01 | 19.13 | 17.49 | 18.41 | 18.38 | qfq | 30,672,223 | 566,329,365 | 0.22% |
| 2025-11-11 | 16.31 | 18.70 | 16.30 | 18.37 | 18.34 | qfq | 27,327,636 | 484,864,154 | 12.56% |
| 2025-11-10 | 17.38 | 17.38 | 16.18 | 16.32 | 16.29 | qfq | 18,561,507 | 307,937,337 | -0.49% |
| 2025-11-07 | 15.36 | 16.82 | 15.11 | 16.40 | 16.37 | qfq | 22,275,142 | 359,671,160 | 6.84% |
| 2025-11-06 | 15.10 | 15.50 | 14.79 | 15.35 | 15.32 | qfq | 13,222,943 | 200,528,880 | -0.20% |
| 2025-11-05 | 14.50 | 15.54 | 14.12 | 15.38 | 15.35 | qfq | 16,043,149 | 240,498,280 | 3.71% |
| 2025-11-04 | 15.10 | 15.29 | 14.58 | 14.83 | 14.80 | qfq | 11,350,578 | 168,552,952 | -2.69% |
| 2025-11-03 | 15.59 | 15.70 | 14.75 | 15.24 | 15.21 | qfq | 14,453,400 | 219,432,700 | -2.68% |
| 2025-10-31 | 15.85 | 16.43 | 15.30 | 15.66 | 15.63 | qfq | 21,875,390 | 346,586,704 | 4.12% |
| 2025-10-30 | 15.22 | 15.49 | 14.68 | 15.04 | 15.01 | qfq | 13,120,767 | 196,924,720 | -1.70% |
| 2025-10-29 | 15.64 | 16.49 | 14.94 | 15.30 | 15.27 | qfq | 19,185,347 | 295,969,257 | -3.10% |
| 2025-10-28 | 15.17 | 16.00 | 14.66 | 15.79 | 15.76 | qfq | 25,544,788 | 388,131,565 | 7.71% |
| 2025-10-27 | 14.86 | 14.97 | 14.20 | 14.66 | 14.63 | qfq | 19,237,921 | 281,029,597 | -0.14% |
| 2025-10-24 | 14.30 | 15.00 | 13.85 | 14.68 | 14.65 | qfq | 22,802,485 | 332,886,555 | 3.67% |
| 2025-10-23 | 14.20 | 14.64 | 13.45 | 14.16 | 14.14 | qfq | 24,433,244 | 343,553,126 | 2.53% |
| 2025-10-22 | 13.90 | 14.05 | 13.39 | 13.81 | 13.79 | qfq | 17,041,802 | 233,206,319 | -1.15% |
| 2025-10-21 | 14.00 | 14.58 | 13.90 | 13.97 | 13.95 | qfq | 18,107,896 | 257,151,664 | 0.50% |
| 2025-10-20 | 14.73 | 14.88 | 13.79 | 13.90 | 13.88 | qfq | 25,879,500 | 366,906,282 | -5.18% |
| 2025-10-17 | 15.19 | 16.93 | 14.62 | 14.66 | 14.63 | qfq | 30,272,400 | 472,760,402 | -0.81% |
| 2025-10-16 | 15.22 | 15.93 | 14.73 | 14.78 | 14.75 | qfq | 25,866,156 | 393,345,488 | -2.89% |
| 2025-10-15 | 16.25 | 16.36 | 14.70 | 15.22 | 15.19 | qfq | 32,501,929 | 497,880,619 | -4.76% |
| 2025-10-14 | 15.12 | 17.52 | 15.12 | 15.98 | 15.95 | qfq | 41,968,472 | 691,523,375 | 7.03% |
| 2025-10-13 | 13.24 | 15.40 | 13.13 | 14.93 | 14.90 | qfq | 34,628,385 | 508,676,398 | 5.51% |
| 2025-10-10 | 13.72 | 14.76 | 13.48 | 14.15 | 14.13 | qfq | 27,707,341 | 392,287,684 | 0.64% |
| 2025-10-09 | 13.67 | 14.49 | 13.36 | 14.06 | 14.04 | qfq | 29,602,842 | 411,744,364 | 8.07% |
| 2025-09-30 | 12.56 | 13.59 | 12.22 | 13.01 | 12.99 | qfq | 29,987,030 | 384,861,263 | 5.43% |
| 2025-09-29 | 12.59 | 12.76 | 12.19 | 12.34 | 12.32 | qfq | 26,589,935 | 330,034,703 | -2.14% |
| 2025-09-26 | 11.38 | 13.18 | 11.13 | 12.61 | 12.59 | qfq | 45,511,448 | 544,615,777 | 10.52% |
| 2025-09-25 | 11.19 | 12.14 | 11.19 | 11.41 | 11.39 | qfq | 50,479,625 | 587,515,400 | 3.16% |
| 2025-09-24 | 9.65 | 11.58 | 9.56 | 11.06 | 11.04 | qfq | 48,820,117 | 540,677,333 | 14.61% |
| 2025-09-23 | 9.37 | 9.67 | 9.26 | 9.65 | 9.63 | qfq | 8,189,728 | 77,698,332 | 2.99% |
| 2025-09-22 | 9.56 | 9.57 | 9.30 | 9.37 | 9.35 | qfq | 5,336,645 | 50,120,287 | -2.19% |
| 2025-09-19 | 9.50 | 9.62 | 9.39 | 9.58 | 9.56 | qfq | 4,509,800 | 42,903,832 | 0.95% |
| 2025-09-18 | 9.91 | 9.91 | 9.36 | 9.49 | 9.47 | qfq | 9,531,598 | 92,123,240 | -3.95% |
| 2025-09-17 | 9.92 | 9.96 | 9.82 | 9.88 | 9.86 | qfq | 5,688,100 | 56,204,979 | -0.80% |
| 2025-09-16 | 10.00 | 10.05 | 9.78 | 9.96 | 9.94 | qfq | 6,882,474 | 68,141,371 | 0.10% |
| 2025-09-15 | 10.19 | 10.38 | 9.93 | 9.95 | 9.93 | qfq | 11,670,393 | 117,700,808 | -2.74% |
| 2025-09-12 | 9.64 | 10.68 | 9.58 | 10.23 | 10.21 | qfq | 18,746,841 | 190,901,179 | 5.90% |
| 2025-09-11 | 9.57 | 9.70 | 9.41 | 9.66 | 9.64 | qfq | 4,811,300 | 46,097,990 | 0.94% |
| 2025-09-10 | 9.57 | 9.63 | 9.46 | 9.57 | 9.55 | qfq | 5,116,400 | 48,833,443 | -0.73% |
| 2025-09-09 | 9.50 | 9.86 | 9.45 | 9.64 | 9.62 | qfq | 9,199,774 | 88,956,685 | 1.15% |
| 2025-09-08 | 9.66 | 9.68 | 9.41 | 9.53 | 9.51 | qfq | 5,642,400 | 53,667,466 | -0.10% |
| 2025-09-05 | 9.42 | 9.54 | 9.33 | 9.54 | 9.52 | qfq | 5,870,073 | 55,582,240 | 1.60% |
| 2025-09-04 | 9.42 | 9.55 | 9.23 | 9.39 | 9.37 | qfq | 6,877,156 | 64,686,029 | 0.32% |
| 2025-09-03 | 9.88 | 9.92 | 9.32 | 9.36 | 9.34 | qfq | 11,180,200 | 106,714,371 | -4.68% |
| 2025-09-02 | 10.38 | 10.45 | 9.67 | 9.82 | 9.80 | qfq | 13,781,700 | 136,069,486 | -4.75% |
| 2025-09-01 | 9.87 | 10.59 | 9.76 | 10.31 | 10.29 | qfq | 15,456,430 | 158,206,475 | 4.78% |
| 2025-08-29 | 10.30 | 10.37 | 9.80 | 9.84 | 9.82 | qfq | 15,410,900 | 153,824,364 | -6.11% |
| 2025-08-28 | 10.35 | 10.92 | 10.10 | 10.48 | 10.46 | qfq | 17,323,709 | 181,949,831 | 0.00% |
| 2025-08-27 | 10.71 | 10.83 | 10.46 | 10.48 | 10.46 | qfq | 17,231,386 | 182,901,458 | -3.05% |
| 2025-08-26 | 10.17 | 11.11 | 10.07 | 10.81 | 10.79 | qfq | 31,559,045 | 339,728,675 | 5.05% |
| 2025-08-25 | 9.73 | 10.58 | 9.63 | 10.29 | 10.27 | qfq | 26,190,376 | 265,175,142 | 6.08% |
| 2025-08-22 | 9.89 | 9.91 | 9.66 | 9.70 | 9.68 | qfq | 12,161,700 | 118,222,371 | -2.12% |
| 2025-08-21 | 9.63 | 10.12 | 9.63 | 9.91 | 9.89 | qfq | 22,072,453 | 218,843,109 | 3.77% |
| 2025-08-20 | 9.59 | 9.60 | 9.45 | 9.55 | 9.53 | qfq | 5,067,100 | 48,206,971 | 0.10% |
| 2025-08-19 | 9.52 | 9.59 | 9.47 | 9.54 | 9.52 | qfq | 5,697,320 | 54,296,249 | 0.10% |
| 2025-08-18 | 9.47 | 9.58 | 9.36 | 9.53 | 9.51 | qfq | 5,505,900 | 52,307,456 | 1.28% |
| 2025-08-15 | 9.33 | 9.49 | 9.33 | 9.41 | 9.39 | qfq | 6,244,500 | 58,874,871 | 1.07% |
| 2025-08-14 | 9.70 | 9.76 | 9.31 | 9.31 | 9.29 | qfq | 11,528,752 | 109,034,664 | -4.12% |
| 2025-08-13 | 9.53 | 9.75 | 9.47 | 9.71 | 9.69 | qfq | 9,003,300 | 86,376,707 | 1.78% |
| 2025-08-12 | 9.58 | 9.58 | 9.45 | 9.54 | 9.52 | qfq | 6,092,200 | 57,895,425 | -0.31% |
| 2025-08-11 | 9.48 | 9.66 | 9.40 | 9.57 | 9.55 | qfq | 9,673,200 | 92,314,891 | 2.57% |
| 2025-08-08 | 9.35 | 9.38 | 9.25 | 9.33 | 9.31 | qfq | 4,560,900 | 42,495,662 | -0.11% |
| 2025-08-07 | 9.26 | 9.38 | 9.22 | 9.34 | 9.32 | qfq | 7,338,800 | 68,312,198 | 1.08% |
| 2025-08-06 | 9.25 | 9.27 | 9.15 | 9.24 | 9.22 | qfq | 4,252,300 | 39,191,931 | -0.11% |
| 2025-08-05 | 9.15 | 9.28 | 9.15 | 9.25 | 9.23 | qfq | 5,429,900 | 50,159,524 | 1.20% |
| 2025-08-04 | 9.10 | 9.16 | 8.98 | 9.14 | 9.12 | qfq | 3,686,327 | 33,532,400 | 0.11% |
| 2025-08-01 | 8.99 | 9.18 | 8.99 | 9.13 | 9.11 | qfq | 5,964,761 | 54,214,638 | 1.56% |
| 2025-07-31 | 9.19 | 9.27 | 8.95 | 8.99 | 8.97 | qfq | 8,069,845 | 73,256,451 | -2.28% |
| 2025-07-30 | 9.30 | 9.33 | 9.12 | 9.20 | 9.18 | qfq | 9,900,649 | 91,225,279 | -1.81% |
| 2025-07-29 | 9.17 | 9.70 | 9.10 | 9.37 | 9.35 | qfq | 14,636,105 | 137,557,302 | 2.18% |
| 2025-07-28 | 9.10 | 9.17 | 9.04 | 9.17 | 9.15 | qfq | 5,451,700 | 49,686,435 | 0.44% |
| 2025-07-25 | 9.29 | 9.32 | 9.10 | 9.13 | 9.11 | qfq | 12,353,300 | 113,624,251 | -2.67% |
| 2025-07-24 | 9.42 | 9.42 | 9.21 | 9.38 | 9.36 | qfq | 16,268,544 | 151,507,818 | -2.80% |
| 2025-07-23 | 9.17 | 9.69 | 9.07 | 9.65 | 9.63 | qfq | 17,084,200 | 160,516,265 | 5.01% |
| 2025-07-22 | 9.31 | 9.35 | 9.13 | 9.19 | 9.17 | qfq | 7,367,370 | 67,797,189 | -1.29% |
| 2025-07-21 | 9.34 | 9.38 | 9.16 | 9.31 | 9.29 | qfq | 13,166,456 | 122,377,725 | 0.32% |
| 2025-07-18 | 8.88 | 9.41 | 8.83 | 9.28 | 9.26 | qfq | 17,055,685 | 157,256,765 | 4.62% |
| 2025-07-17 | 8.95 | 8.98 | 8.84 | 8.87 | 8.85 | qfq | 3,150,300 | 27,976,182 | -0.78% |
| 2025-07-16 | 8.92 | 8.98 | 8.89 | 8.94 | 8.92 | qfq | 3,220,400 | 28,772,358 | 0.34% |
| 2025-07-15 | 9.00 | 9.12 | 8.82 | 8.91 | 8.89 | qfq | 3,952,400 | 35,330,035 | -0.89% |
| 2025-07-14 | 8.87 | 9.00 | 8.82 | 8.99 | 8.97 | qfq | 3,426,700 | 30,655,059 | 1.58% |
| 2025-07-11 | 8.82 | 8.88 | 8.68 | 8.85 | 8.83 | qfq | 3,706,100 | 32,591,201 | 0.34% |
| 2025-07-10 | 8.88 | 8.90 | 8.77 | 8.82 | 8.80 | qfq | 2,863,700 | 25,269,899 | -0.56% |
| 2025-07-09 | 8.92 | 8.92 | 8.83 | 8.87 | 8.85 | qfq | 3,516,100 | 31,176,871 | -0.56% |
| 2025-07-08 | 8.88 | 8.98 | 8.80 | 8.92 | 8.90 | qfq | 5,126,300 | 45,795,691 | 0.79% |
| 2025-07-07 | 8.98 | 8.98 | 8.77 | 8.85 | 8.83 | qfq | 5,089,342 | 44,890,831 | -0.90% |
| 2025-07-04 | 8.95 | 9.24 | 8.92 | 8.93 | 8.91 | qfq | 8,741,342 | 79,291,007 | -0.56% |
| 2025-07-03 | 8.79 | 8.99 | 8.75 | 8.98 | 8.96 | qfq | 7,233,070 | 64,422,927 | 2.16% |
| 2025-07-02 | 8.74 | 8.83 | 8.68 | 8.79 | 8.77 | qfq | 4,276,800 | 37,476,266 | 0.69% |
| 2025-07-01 | 8.77 | 8.79 | 8.67 | 8.73 | 8.71 | qfq | 2,395,400 | 20,883,250 | -0.23% |
| 2025-06-30 | 8.69 | 8.77 | 8.67 | 8.75 | 8.73 | qfq | 2,263,044 | 19,760,262 | 0.57% |
| 2025-06-27 | 8.65 | 8.79 | 8.65 | 8.70 | 8.68 | qfq | 2,645,000 | 23,038,071 | 0.58% |
| 2025-06-26 | 8.70 | 8.73 | 8.62 | 8.65 | 8.63 | qfq | 2,262,214 | 19,603,814 | -0.69% |
| 2025-06-25 | 8.67 | 8.76 | 8.62 | 8.71 | 8.69 | qfq | 2,673,200 | 23,235,255 | 0.11% |
| 2025-06-24 | 8.62 | 8.71 | 8.55 | 8.70 | 8.68 | qfq | 3,005,100 | 25,991,859 | 1.75% |
| 2025-06-23 | 8.34 | 8.58 | 8.30 | 8.55 | 8.53 | qfq | 3,049,700 | 25,912,875 | 2.52% |
| 2025-06-20 | 8.42 | 8.50 | 8.31 | 8.34 | 8.33 | qfq | 2,416,800 | 20,257,878 | -0.95% |
| 2025-06-19 | 8.64 | 8.67 | 8.40 | 8.42 | 8.41 | qfq | 3,171,000 | 26,939,130 | -2.55% |
| 2025-06-18 | 8.70 | 8.71 | 8.59 | 8.64 | 8.62 | qfq | 2,074,749 | 17,911,351 | -0.92% |
| 2025-06-17 | 8.67 | 8.75 | 8.60 | 8.72 | 8.70 | qfq | 3,402,761 | 29,585,317 | 0.93% |
| 2025-06-16 | 8.55 | 8.65 | 8.53 | 8.64 | 8.62 | qfq | 2,760,126 | 23,765,521 | 0.93% |
| 2025-06-13 | 8.63 | 8.72 | 8.56 | 8.56 | 8.54 | qfq | 3,654,900 | 31,529,609 | -0.81% |
| 2025-06-12 | 8.70 | 8.70 | 8.58 | 8.63 | 8.61 | qfq | 2,028,800 | 17,497,982 | -0.35% |
| 2025-06-11 | 8.61 | 8.73 | 8.58 | 8.66 | 8.64 | qfq | 2,731,100 | 23,669,316 | 0.93% |
| 2025-06-10 | 8.63 | 8.67 | 8.47 | 8.58 | 8.56 | qfq | 3,719,400 | 31,908,761 | -0.58% |
| 2025-06-09 | 8.53 | 8.74 | 8.49 | 8.63 | 8.61 | qfq | 3,709,674 | 31,913,315 | 1.29% |
| 2025-06-06 | 8.44 | 8.61 | 8.44 | 8.52 | 8.51 | qfq | 2,701,000 | 22,994,918 | 0.71% |
| 2025-06-05 | 8.44 | 8.48 | 8.37 | 8.46 | 8.45 | qfq | 2,179,000 | 18,390,116 | 0.24% |
| 2025-06-04 | 8.44 | 8.46 | 8.34 | 8.44 | 8.43 | qfq | 2,840,974 | 23,868,519 | 0.60% |
| 2025-06-03 | 8.24 | 8.48 | 8.22 | 8.39 | 8.38 | qfq | 4,282,442 | 35,989,265 | 1.70% |
| 2025-05-30 | 8.50 | 8.55 | 8.24 | 8.25 | 8.24 | qfq | 3,800,800 | 31,677,431 | -2.14% |
| 2025-05-29 | 8.31 | 8.49 | 8.28 | 8.43 | 8.42 | qfq | 3,911,912 | 32,904,253 | -0.35% |
| 2025-05-28 | 8.44 | 8.56 | 8.40 | 8.46 | 8.25 | qfq | 3,367,600 | 28,616,511 | 0.24% |
| 2025-05-27 | 8.40 | 8.49 | 8.32 | 8.44 | 8.23 | qfq | 3,398,300 | 28,560,185 | 0.60% |
| 2025-05-26 | 8.37 | 8.47 | 8.28 | 8.39 | 8.18 | qfq | 2,497,200 | 20,909,330 | 0.24% |
| 2025-05-23 | 8.40 | 8.56 | 8.35 | 8.37 | 8.16 | qfq | 2,637,700 | 22,296,051 | -0.48% |
| 2025-05-22 | 8.60 | 8.68 | 8.41 | 8.41 | 8.20 | qfq | 2,938,200 | 24,987,532 | -2.21% |
| 2025-05-21 | 8.75 | 8.83 | 8.53 | 8.60 | 8.38 | qfq | 4,208,000 | 36,389,049 | -1.60% |
| 2025-05-20 | 8.58 | 8.80 | 8.58 | 8.74 | 8.52 | qfq | 5,738,744 | 49,790,221 | 1.86% |
| 2025-05-19 | 8.50 | 8.59 | 8.42 | 8.58 | 8.36 | qfq | 3,062,100 | 26,119,544 | 0.94% |
| 2025-05-16 | 8.44 | 8.56 | 8.42 | 8.50 | 8.28 | qfq | 1,866,000 | 15,876,451 | 0.71% |
| 2025-05-15 | 8.50 | 8.54 | 8.42 | 8.44 | 8.23 | qfq | 2,269,400 | 19,221,016 | -0.82% |
| 2025-05-14 | 8.48 | 8.54 | 8.37 | 8.51 | 8.29 | qfq | 3,166,044 | 26,733,874 | 0.12% |
| 2025-05-13 | 8.63 | 8.65 | 8.47 | 8.50 | 8.28 | qfq | 2,802,100 | 23,909,382 | -1.05% |
| 2025-05-12 | 8.61 | 8.69 | 8.54 | 8.59 | 8.37 | qfq | 2,406,700 | 20,650,150 | 0.23% |
| 2025-05-09 | 8.71 | 8.72 | 8.56 | 8.57 | 8.35 | qfq | 2,237,900 | 19,305,907 | -1.72% |
| 2025-05-08 | 8.52 | 8.73 | 8.51 | 8.72 | 8.50 | qfq | 2,816,444 | 24,399,730 | 1.99% |
| 2025-05-07 | 8.59 | 8.65 | 8.48 | 8.55 | 8.33 | qfq | 2,593,400 | 22,221,131 | 0.23% |
| 2025-05-06 | 8.32 | 8.54 | 8.32 | 8.53 | 8.31 | qfq | 2,974,500 | 25,269,712 | 2.77% |
| 2025-04-30 | 8.34 | 8.41 | 8.29 | 8.30 | 8.09 | qfq | 2,343,900 | 19,589,133 | -0.36% |
| 2025-04-29 | 8.22 | 8.44 | 8.16 | 8.33 | 8.12 | qfq | 2,966,191 | 24,789,596 | 1.83% |
| 2025-04-28 | 8.40 | 8.45 | 8.16 | 8.18 | 7.97 | qfq | 2,720,200 | 22,420,873 | -3.20% |
| 2025-04-25 | 8.35 | 8.53 | 8.26 | 8.45 | 8.24 | qfq | 2,774,000 | 23,315,591 | 1.08% |
| 2025-04-24 | 8.43 | 8.48 | 8.30 | 8.36 | 8.15 | qfq | 2,484,700 | 20,841,549 | -1.18% |
| 2025-04-23 | 8.48 | 8.52 | 8.42 | 8.46 | 8.25 | qfq | 3,026,100 | 25,662,984 | 0.71% |
| 2025-04-22 | 8.30 | 8.53 | 8.28 | 8.40 | 8.19 | qfq | 4,080,100 | 34,341,534 | 1.45% |
| 2025-04-21 | 8.37 | 8.37 | 8.15 | 8.28 | 8.07 | qfq | 4,237,300 | 34,867,294 | -0.72% |
| 2025-04-18 | 8.36 | 8.40 | 8.26 | 8.34 | 8.13 | qfq | 2,113,700 | 17,588,356 | -0.36% |
| 2025-04-17 | 8.28 | 8.48 | 8.22 | 8.37 | 8.16 | qfq | 2,976,900 | 24,952,450 | 1.45% |
| 2025-04-16 | 8.37 | 8.39 | 8.06 | 8.25 | 8.04 | qfq | 3,086,500 | 25,387,793 | -1.67% |
| 2025-04-15 | 8.22 | 8.41 | 8.20 | 8.39 | 8.18 | qfq | 3,212,888 | 26,688,442 | 2.07% |
| 2025-04-14 | 8.17 | 8.31 | 8.14 | 8.22 | 8.01 | qfq | 2,721,442 | 22,369,872 | 1.48% |
| 2025-04-11 | 8.03 | 8.22 | 8.00 | 8.10 | 7.89 | qfq | 3,038,500 | 24,686,911 | 0.75% |
| 2025-04-10 | 8.01 | 8.31 | 8.01 | 8.04 | 7.84 | qfq | 4,515,100 | 36,836,487 | 0.75% |
| 2025-04-09 | 7.52 | 8.05 | 7.00 | 7.98 | 7.78 | qfq | 7,008,000 | 53,400,658 | 5.00% |
| 2025-04-08 | 7.30 | 7.79 | 7.30 | 7.60 | 7.41 | qfq | 7,207,200 | 54,542,087 | 3.83% |
| 2025-04-07 | 8.62 | 8.63 | 7.16 | 7.32 | 7.13 | qfq | 9,552,000 | 74,731,919 | -17.85% |
| 2025-04-03 | 8.84 | 9.02 | 8.75 | 8.91 | 8.68 | qfq | 3,334,800 | 29,637,438 | 0.22% |
| 2025-04-02 | 8.86 | 8.98 | 8.82 | 8.89 | 8.66 | qfq | 2,447,200 | 21,816,352 | -0.11% |
| 2025-04-01 | 8.71 | 9.00 | 8.71 | 8.90 | 8.67 | qfq | 3,421,300 | 30,468,879 | 2.18% |
| 2025-03-31 | 8.91 | 8.92 | 8.58 | 8.71 | 8.49 | qfq | 3,899,500 | 33,933,089 | -1.80% |
| 2025-03-28 | 9.10 | 9.18 | 8.82 | 8.87 | 8.65 | qfq | 4,437,100 | 39,816,783 | -3.27% |
| 2025-03-27 | 8.90 | 9.42 | 8.80 | 9.17 | 8.94 | qfq | 8,262,942 | 75,063,346 | 2.69% |
| 2025-03-26 | 8.70 | 8.96 | 8.70 | 8.93 | 8.70 | qfq | 3,954,612 | 35,206,373 | 1.94% |
| 2025-03-25 | 8.59 | 8.82 | 8.51 | 8.76 | 8.54 | qfq | 4,952,900 | 43,150,409 | 1.74% |
| 2025-03-24 | 9.11 | 9.12 | 8.44 | 8.61 | 8.39 | qfq | 9,524,240 | 83,549,448 | -5.80% |
| 2025-03-21 | 9.18 | 9.32 | 9.11 | 9.14 | 8.91 | qfq | 5,334,612 | 49,081,000 | -1.08% |
| 2025-03-20 | 9.29 | 9.32 | 9.09 | 9.24 | 9.01 | qfq | 9,509,012 | 87,424,348 | -2.01% |
| 2025-03-19 | 9.53 | 9.57 | 9.37 | 9.43 | 9.19 | qfq | 6,449,428 | 60,870,106 | -1.36% |
| 2025-03-18 | 9.55 | 9.61 | 9.46 | 9.56 | 9.32 | qfq | 10,047,518 | 95,811,645 | -0.21% |
| 2025-03-17 | 9.70 | 9.74 | 9.54 | 9.58 | 9.34 | qfq | 11,349,409 | 108,767,545 | -2.04% |
| 2025-03-14 | 9.79 | 9.96 | 9.56 | 9.78 | 9.53 | qfq | 19,500,481 | 189,165,474 | -1.91% |
| 2025-03-13 | 9.53 | 10.13 | 9.25 | 9.97 | 9.72 | qfq | 30,296,165 | 293,772,930 | 8.25% |
| 2025-03-12 | 8.89 | 9.30 | 8.84 | 9.21 | 8.98 | qfq | 7,669,844 | 69,777,569 | 3.60% |
| 2025-03-11 | 8.89 | 8.93 | 8.78 | 8.89 | 8.66 | qfq | 2,054,300 | 18,183,019 | -0.78% |
| 2025-03-10 | 8.87 | 9.01 | 8.81 | 8.96 | 8.73 | qfq | 2,688,513 | 24,031,971 | 1.82% |
| 2025-03-07 | 8.95 | 8.95 | 8.77 | 8.80 | 8.58 | qfq | 2,113,400 | 18,699,579 | -1.68% |
| 2025-03-06 | 8.80 | 8.96 | 8.77 | 8.95 | 8.72 | qfq | 3,420,000 | 30,380,330 | 2.52% |
| 2025-03-05 | 8.95 | 8.95 | 8.65 | 8.73 | 8.51 | qfq | 3,549,300 | 30,943,065 | -1.69% |
| 2025-03-04 | 8.83 | 8.92 | 8.77 | 8.88 | 8.65 | qfq | 2,170,600 | 19,237,625 | 0.57% |
| 2025-03-03 | 8.77 | 8.96 | 8.77 | 8.83 | 8.61 | qfq | 2,710,300 | 24,091,787 | 0.80% |
| 2025-02-28 | 9.06 | 9.06 | 8.76 | 8.76 | 8.54 | qfq | 2,984,300 | 26,518,732 | -3.42% |
| 2025-02-27 | 9.15 | 9.25 | 8.93 | 9.07 | 8.84 | qfq | 3,824,400 | 34,620,547 | -0.98% |
| 2025-02-26 | 9.08 | 9.25 | 9.07 | 9.16 | 8.93 | qfq | 3,044,400 | 27,961,076 | 0.88% |
| 2025-02-25 | 9.09 | 9.20 | 9.08 | 9.08 | 8.85 | qfq | 2,286,200 | 20,849,191 | -1.30% |
| 2025-02-24 | 9.13 | 9.25 | 9.10 | 9.20 | 8.97 | qfq | 2,922,700 | 26,858,749 | 0.77% |
| 2025-02-21 | 9.19 | 9.19 | 9.05 | 9.13 | 8.90 | qfq | 2,665,566 | 24,302,152 | -0.33% |
| 2025-02-20 | 9.15 | 9.18 | 9.05 | 9.16 | 8.93 | qfq | 2,527,100 | 23,060,170 | 0.11% |
| 2025-02-19 | 8.91 | 9.15 | 8.91 | 9.15 | 8.92 | qfq | 2,995,800 | 27,219,891 | 2.35% |
| 2025-02-18 | 9.27 | 9.27 | 8.89 | 8.94 | 8.71 | qfq | 3,647,000 | 33,071,591 | -3.46% |
| 2025-02-17 | 9.13 | 9.33 | 9.08 | 9.26 | 9.03 | qfq | 2,973,700 | 27,353,378 | 1.42% |
| 2025-02-14 | 9.28 | 9.29 | 9.12 | 9.13 | 8.90 | qfq | 2,549,500 | 23,457,873 | -0.44% |
| 2025-02-13 | 9.18 | 9.45 | 9.08 | 9.17 | 8.94 | qfq | 4,282,500 | 39,508,927 | -0.11% |
| 2025-02-12 | 9.20 | 9.22 | 9.08 | 9.18 | 8.95 | qfq | 2,760,285 | 25,262,316 | 0.00% |
| 2025-02-11 | 8.99 | 9.25 | 8.88 | 9.18 | 8.95 | qfq | 5,026,300 | 45,724,962 | 2.46% |
| 2025-02-10 | 8.93 | 8.97 | 8.88 | 8.96 | 8.73 | qfq | 2,513,000 | 22,451,087 | 0.56% |
| 2025-02-07 | 8.87 | 9.03 | 8.82 | 8.91 | 8.68 | qfq | 3,069,000 | 27,416,374 | 0.00% |
| 2025-02-06 | 8.85 | 8.92 | 8.77 | 8.91 | 8.68 | qfq | 2,881,000 | 25,505,252 | 0.91% |
| 2025-02-05 | 8.87 | 8.87 | 8.75 | 8.83 | 8.61 | qfq | 1,652,600 | 14,564,672 | 0.80% |
| 2025-01-27 | 8.73 | 8.88 | 8.73 | 8.76 | 8.54 | qfq | 1,852,035 | 16,323,054 | 0.34% |
| 2025-01-24 | 8.73 | 8.79 | 8.63 | 8.73 | 8.51 | qfq | 2,050,900 | 17,854,238 | 0.11% |
| 2025-01-23 | 8.80 | 8.87 | 8.72 | 8.72 | 8.50 | qfq | 2,219,300 | 19,573,061 | 0.00% |
| 2025-01-22 | 8.64 | 8.77 | 8.64 | 8.72 | 8.50 | qfq | 1,283,500 | 11,175,966 | -0.68% |
| 2025-01-21 | 8.79 | 8.86 | 8.70 | 8.78 | 8.56 | qfq | 1,986,400 | 17,438,088 | 0.00% |
| 2025-01-20 | 8.66 | 8.82 | 8.60 | 8.78 | 8.56 | qfq | 2,291,100 | 20,032,255 | 2.21% |
| 2025-01-17 | 8.60 | 8.63 | 8.45 | 8.59 | 8.37 | qfq | 1,556,600 | 13,319,466 | 0.35% |
| 2025-01-16 | 8.69 | 8.78 | 8.50 | 8.56 | 8.34 | qfq | 2,111,600 | 18,233,538 | -0.81% |
| 2025-01-15 | 8.60 | 8.76 | 8.60 | 8.63 | 8.41 | qfq | 2,189,260 | 18,978,063 | -0.23% |
| 2025-01-14 | 8.22 | 8.65 | 8.22 | 8.65 | 8.43 | qfq | 2,530,900 | 21,517,357 | 5.10% |
| 2025-01-13 | 8.17 | 8.30 | 7.99 | 8.23 | 8.02 | qfq | 1,371,000 | 11,195,990 | 0.49% |
| 2025-01-10 | 8.40 | 8.50 | 8.17 | 8.19 | 7.98 | qfq | 1,880,600 | 15,698,793 | -2.85% |
| 2025-01-09 | 8.38 | 8.50 | 8.35 | 8.43 | 8.22 | qfq | 1,629,100 | 13,770,641 | 0.36% |
| 2025-01-08 | 8.41 | 8.45 | 8.16 | 8.40 | 8.19 | qfq | 2,602,000 | 21,679,988 | -0.71% |
| 2025-01-07 | 8.29 | 8.46 | 8.17 | 8.46 | 8.25 | qfq | 2,011,300 | 16,740,515 | 2.92% |
| 2025-01-06 | 8.20 | 8.35 | 7.94 | 8.22 | 8.01 | qfq | 2,393,500 | 19,571,906 | 0.37% |
| 2025-01-03 | 8.66 | 8.68 | 8.18 | 8.19 | 7.98 | qfq | 3,097,144 | 26,082,427 | -4.99% |
| 2025-01-02 | 8.89 | 8.89 | 8.53 | 8.62 | 8.40 | qfq | 2,856,900 | 24,855,106 | -1.82% |
| 2024-12-31 | 8.93 | 9.07 | 8.76 | 8.78 | 8.56 | qfq | 3,015,635 | 26,819,416 | -1.68% |
| 2024-12-30 | 9.10 | 9.13 | 8.81 | 8.93 | 8.70 | qfq | 2,962,100 | 26,522,412 | -2.08% |
| 2024-12-27 | 9.13 | 9.25 | 9.09 | 9.12 | 8.89 | qfq | 2,930,600 | 26,881,124 | 0.33% |
| 2024-12-26 | 8.95 | 9.22 | 8.95 | 9.09 | 8.86 | qfq | 2,963,176 | 27,063,038 | 1.45% |
| 2024-12-25 | 9.25 | 9.25 | 8.86 | 8.96 | 8.73 | qfq | 3,860,644 | 34,686,545 | -3.03% |
| 2024-12-24 | 9.16 | 9.29 | 9.08 | 9.24 | 9.01 | qfq | 2,995,700 | 27,531,098 | 1.99% |
| 2024-12-23 | 9.56 | 9.66 | 9.02 | 9.06 | 8.83 | qfq | 5,156,600 | 47,629,803 | -5.33% |
| 2024-12-20 | 9.28 | 9.68 | 9.28 | 9.57 | 9.33 | qfq | 4,438,800 | 42,436,417 | 2.13% |
| 2024-12-19 | 9.32 | 9.45 | 9.24 | 9.37 | 9.13 | qfq | 3,195,300 | 29,848,209 | -0.11% |
| 2024-12-18 | 9.39 | 9.51 | 9.21 | 9.38 | 9.14 | qfq | 4,285,500 | 40,242,491 | -0.21% |
| 2024-12-17 | 10.01 | 10.11 | 9.37 | 9.40 | 9.16 | qfq | 7,411,700 | 71,094,702 | -5.15% |
| 2024-12-16 | 10.08 | 10.37 | 9.84 | 9.91 | 9.66 | qfq | 11,318,494 | 113,934,782 | -1.10% |
| 2024-12-13 | 9.83 | 10.31 | 9.70 | 10.02 | 9.77 | qfq | 11,564,200 | 115,600,910 | 1.31% |
| 2024-12-12 | 9.83 | 9.92 | 9.75 | 9.89 | 9.64 | qfq | 4,867,200 | 47,882,348 | 0.51% |
| 2024-12-11 | 9.52 | 9.99 | 9.51 | 9.84 | 9.59 | qfq | 7,503,776 | 73,396,071 | 2.93% |
| 2024-12-10 | 9.90 | 9.99 | 9.54 | 9.56 | 9.32 | qfq | 6,425,400 | 62,367,931 | -0.73% |
| 2024-12-09 | 9.76 | 9.80 | 9.57 | 9.63 | 9.39 | qfq | 4,182,700 | 40,501,329 | -1.33% |
| 2024-12-06 | 9.67 | 9.82 | 9.58 | 9.76 | 9.51 | qfq | 5,440,781 | 52,900,307 | 0.93% |
| 2024-12-05 | 9.70 | 9.74 | 9.53 | 9.67 | 9.42 | qfq | 4,968,300 | 47,795,718 | 0.00% |
| 2024-12-04 | 9.61 | 9.84 | 9.51 | 9.67 | 9.42 | qfq | 7,937,691 | 76,970,147 | 0.00% |
| 2024-12-03 | 9.41 | 9.94 | 9.41 | 9.67 | 9.42 | qfq | 10,860,570 | 105,126,959 | 2.33% |
| 2024-12-02 | 9.27 | 9.46 | 9.24 | 9.45 | 9.21 | qfq | 4,107,185 | 38,560,466 | 2.16% |
| 2024-11-29 | 9.18 | 9.32 | 9.02 | 9.25 | 9.02 | qfq | 3,852,900 | 35,477,183 | 1.09% |
| 2024-11-28 | 9.04 | 9.29 | 9.04 | 9.15 | 8.92 | qfq | 3,173,152 | 29,090,926 | 0.88% |
| 2024-11-27 | 8.95 | 9.08 | 8.67 | 9.07 | 8.84 | qfq | 3,664,681 | 32,477,001 | 1.23% |
| 2024-11-26 | 9.12 | 9.18 | 8.94 | 8.96 | 8.73 | qfq | 2,808,940 | 25,443,453 | -1.75% |
| 2024-11-25 | 8.92 | 9.14 | 8.88 | 9.12 | 8.89 | qfq | 3,674,100 | 33,212,791 | 1.45% |
| 2024-11-22 | 9.44 | 9.55 | 8.90 | 8.99 | 8.76 | qfq | 5,654,600 | 52,440,646 | -5.47% |
| 2024-11-21 | 9.44 | 9.85 | 9.34 | 9.51 | 9.27 | qfq | 5,992,200 | 57,342,949 | 1.28% |
| 2024-11-20 | 9.34 | 9.43 | 9.28 | 9.39 | 9.15 | qfq | 4,082,700 | 38,198,261 | 0.54% |
| 2024-11-19 | 9.00 | 9.35 | 8.90 | 9.34 | 9.10 | qfq | 4,048,831 | 36,837,892 | 4.59% |
| 2024-11-18 | 9.12 | 9.28 | 8.86 | 8.93 | 8.70 | qfq | 3,810,300 | 34,388,542 | -2.08% |
| 2024-11-15 | 9.40 | 9.51 | 9.11 | 9.12 | 8.89 | qfq | 4,678,000 | 43,683,750 | -3.18% |
| 2024-11-14 | 9.90 | 9.90 | 9.38 | 9.42 | 9.18 | qfq | 4,879,100 | 46,827,734 | -3.88% |
| 2024-11-13 | 9.62 | 9.85 | 9.58 | 9.80 | 9.55 | qfq | 5,789,497 | 56,296,864 | 1.24% |
| 2024-11-12 | 10.00 | 10.00 | 9.60 | 9.68 | 9.43 | qfq | 7,924,869 | 77,744,938 | -2.71% |
| 2024-11-11 | 9.54 | 10.08 | 9.54 | 9.95 | 9.70 | qfq | 12,477,513 | 122,089,566 | 3.97% |
| 2024-11-08 | 9.41 | 9.76 | 9.27 | 9.57 | 9.33 | qfq | 13,162,058 | 125,070,648 | 2.79% |
| 2024-11-07 | 9.09 | 9.37 | 9.04 | 9.31 | 9.07 | qfq | 8,201,344 | 75,867,844 | 2.76% |
| 2024-11-06 | 9.20 | 9.26 | 8.99 | 9.06 | 8.83 | qfq | 8,574,644 | 78,184,356 | -2.27% |
| 2024-11-05 | 8.75 | 9.33 | 8.66 | 9.27 | 9.03 | qfq | 9,214,682 | 83,211,857 | 6.06% |
| 2024-11-04 | 8.57 | 8.75 | 8.52 | 8.74 | 8.52 | qfq | 4,274,958 | 37,110,373 | 1.98% |
| 2024-11-01 | 8.81 | 8.86 | 8.48 | 8.57 | 8.35 | qfq | 5,567,600 | 48,144,748 | -2.94% |
| 2024-10-31 | 8.77 | 8.91 | 8.73 | 8.83 | 8.61 | qfq | 5,402,806 | 47,619,843 | 0.68% |
| 2024-10-30 | 8.87 | 8.96 | 8.60 | 8.77 | 8.55 | qfq | 5,379,000 | 47,221,083 | -1.24% |
| 2024-10-29 | 9.39 | 9.41 | 8.88 | 8.88 | 8.65 | qfq | 8,578,900 | 77,989,962 | -5.13% |
| 2024-10-28 | 9.33 | 9.44 | 9.24 | 9.36 | 9.12 | qfq | 8,642,488 | 80,693,109 | -0.85% |
| 2024-10-25 | 9.22 | 9.48 | 9.17 | 9.44 | 9.20 | qfq | 5,860,588 | 54,881,794 | 3.17% |
| 2024-10-24 | 9.20 | 9.36 | 9.06 | 9.15 | 8.92 | qfq | 6,360,723 | 58,429,047 | -3.17% |
| 2024-10-23 | 9.33 | 9.86 | 9.26 | 9.45 | 9.21 | qfq | 9,877,800 | 94,060,001 | 1.61% |
| 2024-10-22 | 9.23 | 9.36 | 9.13 | 9.30 | 9.06 | qfq | 4,910,100 | 45,440,788 | 0.98% |
| 2024-10-21 | 9.09 | 9.34 | 9.07 | 9.21 | 8.98 | qfq | 6,274,624 | 57,818,727 | 1.43% |
| 2024-10-18 | 8.74 | 9.27 | 8.73 | 9.08 | 8.85 | qfq | 6,288,180 | 56,493,897 | 2.83% |
| 2024-10-17 | 9.07 | 9.07 | 8.80 | 8.83 | 8.61 | qfq | 4,013,700 | 35,861,039 | -1.34% |
| 2024-10-16 | 8.82 | 9.13 | 8.78 | 8.95 | 8.72 | qfq | 4,270,100 | 38,462,423 | 0.22% |
| 2024-10-15 | 9.13 | 9.28 | 8.93 | 8.93 | 8.70 | qfq | 5,620,400 | 51,219,974 | -3.56% |
| 2024-10-14 | 8.78 | 9.26 | 8.78 | 9.26 | 9.03 | qfq | 5,881,300 | 53,378,581 | 4.87% |
| 2024-10-11 | 9.40 | 9.42 | 8.72 | 8.83 | 8.61 | qfq | 7,078,773 | 63,531,185 | -5.96% |
| 2024-10-10 | 9.55 | 9.97 | 9.25 | 9.39 | 9.15 | qfq | 8,002,273 | 76,705,772 | -1.37% |
| 2024-10-09 | 10.22 | 10.27 | 9.30 | 9.52 | 9.28 | qfq | 13,104,935 | 129,115,753 | -11.61% |
| 2024-10-08 | 11.13 | 11.18 | 9.68 | 10.77 | 10.50 | qfq | 19,994,226 | 209,020,241 | 14.82% |
| 2024-09-30 | 8.33 | 9.53 | 8.28 | 9.38 | 9.14 | qfq | 18,449,014 | 163,384,107 | 15.95% |
| 2024-09-27 | 7.60 | 8.36 | 7.58 | 8.09 | 7.88 | qfq | 10,917,800 | 87,535,488 | 7.15% |
| 2024-09-26 | 7.41 | 7.58 | 7.36 | 7.55 | 7.36 | qfq | 4,713,900 | 35,299,030 | 1.75% |
| 2024-09-25 | 7.37 | 7.62 | 7.32 | 7.42 | 7.23 | qfq | 5,684,165 | 42,522,988 | 1.37% |
| 2024-09-24 | 7.08 | 7.32 | 7.08 | 7.32 | 7.13 | qfq | 4,770,824 | 34,506,454 | 3.83% |
| 2024-09-23 | 7.14 | 7.15 | 6.98 | 7.05 | 6.87 | qfq | 2,769,800 | 19,499,400 | -0.56% |
| 2024-09-20 | 7.13 | 7.13 | 6.99 | 7.09 | 6.91 | qfq | 3,282,400 | 23,176,972 | -0.84% |
| 2024-09-19 | 6.96 | 7.19 | 6.94 | 7.15 | 6.87 | qfq | 4,142,873 | 29,441,243 | 3.62% |
| 2024-09-18 | 7.18 | 7.19 | 6.87 | 6.90 | 6.63 | qfq | 5,207,073 | 36,193,284 | -3.50% |
| 2024-09-13 | 7.26 | 7.32 | 7.13 | 7.15 | 6.87 | qfq | 3,977,400 | 28,695,878 | -1.65% |
| 2024-09-12 | 7.37 | 7.44 | 7.24 | 7.27 | 6.99 | qfq | 6,948,690 | 50,732,230 | -2.42% |
| 2024-09-11 | 7.21 | 7.56 | 7.16 | 7.45 | 7.16 | qfq | 8,850,960 | 65,475,177 | 3.19% |
| 2024-09-10 | 7.23 | 7.29 | 7.10 | 7.22 | 6.94 | qfq | 3,694,532 | 26,595,036 | 0.00% |
| 2024-09-09 | 7.06 | 7.33 | 7.02 | 7.22 | 6.94 | qfq | 4,932,700 | 35,581,698 | 2.27% |
| 2024-09-06 | 7.37 | 7.39 | 7.04 | 7.06 | 6.78 | qfq | 5,289,500 | 37,999,026 | -4.34% |
| 2024-09-05 | 7.28 | 7.39 | 7.27 | 7.38 | 7.09 | qfq | 3,746,100 | 27,490,479 | 1.37% |
| 2024-09-04 | 7.21 | 7.35 | 7.21 | 7.28 | 7.00 | qfq | 3,194,900 | 23,236,549 | -0.41% |
| 2024-09-03 | 7.15 | 7.44 | 7.12 | 7.31 | 7.02 | qfq | 7,043,495 | 51,721,044 | 0.41% |
| 2024-09-02 | 7.24 | 7.54 | 7.23 | 7.28 | 7.00 | qfq | 7,758,960 | 57,257,813 | -0.14% |
| 2024-08-30 | 7.15 | 7.39 | 7.10 | 7.29 | 7.01 | qfq | 6,372,000 | 46,356,342 | 2.24% |
| 2024-08-29 | 7.06 | 7.16 | 6.98 | 7.13 | 6.85 | qfq | 5,308,600 | 37,653,146 | -0.83% |
| 2024-08-28 | 7.26 | 7.36 | 7.08 | 7.19 | 6.91 | qfq | 5,947,785 | 42,775,419 | -2.44% |
| 2024-08-27 | 7.11 | 7.68 | 7.05 | 7.37 | 7.08 | qfq | 11,679,799 | 86,811,681 | 3.80% |
| 2024-08-26 | 7.13 | 7.23 | 6.99 | 7.10 | 6.82 | qfq | 6,012,000 | 42,645,863 | 0.28% |
| 2024-08-23 | 7.29 | 7.37 | 6.99 | 7.08 | 6.80 | qfq | 6,491,197 | 46,002,312 | -1.12% |
| 2024-08-22 | 7.58 | 7.60 | 7.13 | 7.16 | 6.88 | qfq | 11,417,585 | 83,860,054 | -6.53% |
| 2024-08-21 | 7.19 | 8.18 | 7.10 | 7.66 | 7.36 | qfq | 18,548,542 | 141,891,381 | 7.89% |
| 2024-08-20 | 7.30 | 7.68 | 7.03 | 7.10 | 6.82 | qfq | 13,227,710 | 95,283,990 | 3.35% |
| 2024-08-19 | 6.69 | 6.88 | 6.62 | 6.87 | 6.60 | qfq | 6,553,791 | 44,210,042 | 2.84% |
| 2024-08-16 | 6.50 | 6.69 | 6.45 | 6.68 | 6.42 | qfq | 4,421,944 | 29,055,814 | 3.09% |
| 2024-08-15 | 6.47 | 6.50 | 6.36 | 6.48 | 6.23 | qfq | 1,974,800 | 12,717,006 | 0.62% |
| 2024-08-14 | 6.46 | 6.60 | 6.40 | 6.44 | 6.19 | qfq | 2,846,300 | 18,497,753 | -0.62% |
| 2024-08-13 | 6.36 | 6.48 | 6.20 | 6.48 | 6.23 | qfq | 3,272,000 | 20,893,549 | 2.37% |
| 2024-08-12 | 6.55 | 6.65 | 6.31 | 6.33 | 6.08 | qfq | 3,110,600 | 19,899,431 | 0.16% |
| 2024-08-09 | 6.40 | 6.45 | 6.32 | 6.32 | 6.07 | qfq | 1,250,725 | 7,982,359 | -0.78% |
| 2024-08-08 | 6.39 | 6.40 | 6.28 | 6.37 | 6.12 | qfq | 1,001,400 | 6,359,201 | 0.16% |
| 2024-08-07 | 6.41 | 6.43 | 6.31 | 6.36 | 6.11 | qfq | 1,288,100 | 8,203,296 | -0.78% |
| 2024-08-06 | 6.32 | 6.51 | 6.28 | 6.41 | 6.16 | qfq | 2,165,900 | 13,793,289 | 1.58% |
| 2024-08-05 | 6.41 | 6.54 | 6.28 | 6.31 | 6.06 | qfq | 2,596,600 | 16,651,498 | -1.56% |
| 2024-08-02 | 6.46 | 6.56 | 6.38 | 6.41 | 6.16 | qfq | 2,503,100 | 16,233,611 | -1.23% |
| 2024-08-01 | 6.50 | 6.56 | 6.46 | 6.49 | 6.24 | qfq | 1,414,100 | 9,192,745 | -0.15% |
| 2024-07-31 | 6.39 | 6.52 | 6.32 | 6.50 | 6.25 | qfq | 2,706,000 | 17,484,758 | 1.56% |
| 2024-07-30 | 6.34 | 6.42 | 6.28 | 6.40 | 6.15 | qfq | 1,582,885 | 10,105,977 | 1.27% |
| 2024-07-29 | 6.28 | 6.37 | 6.24 | 6.32 | 6.07 | qfq | 1,868,144 | 11,807,238 | 0.16% |
| 2024-07-26 | 6.43 | 6.48 | 6.27 | 6.31 | 6.06 | qfq | 2,593,300 | 16,418,228 | -1.41% |
| 2024-07-25 | 6.15 | 6.42 | 6.08 | 6.40 | 6.15 | qfq | 2,710,700 | 17,043,944 | 3.73% |
| 2024-07-24 | 6.12 | 6.17 | 5.95 | 6.17 | 5.93 | qfq | 2,796,885 | 17,001,689 | 1.48% |
| 2024-07-23 | 6.41 | 6.45 | 6.08 | 6.08 | 5.84 | qfq | 3,249,200 | 20,384,686 | -2.88% |
| 2024-07-22 | 6.18 | 6.30 | 6.18 | 6.26 | 6.02 | qfq | 750,900 | 4,695,219 | 0.32% |
| 2024-07-19 | 6.17 | 6.28 | 6.13 | 6.24 | 6.00 | qfq | 1,145,000 | 7,120,432 | 0.97% |
| 2024-07-18 | 6.17 | 6.23 | 6.05 | 6.18 | 5.94 | qfq | 1,372,100 | 8,406,919 | -0.64% |
| 2024-07-17 | 6.38 | 6.39 | 6.20 | 6.22 | 5.98 | qfq | 1,540,031 | 9,637,776 | -2.20% |
| 2024-07-16 | 6.45 | 6.46 | 6.35 | 6.36 | 6.11 | qfq | 954,000 | 6,091,510 | -1.24% |
| 2024-07-15 | 6.54 | 6.60 | 6.38 | 6.44 | 6.19 | qfq | 1,551,800 | 10,020,618 | -2.42% |
| 2024-07-12 | 6.59 | 6.67 | 6.53 | 6.60 | 6.34 | qfq | 2,034,585 | 13,446,042 | 0.92% |
| 2024-07-11 | 6.31 | 6.57 | 6.28 | 6.54 | 6.29 | qfq | 2,139,560 | 13,848,479 | 4.98% |
| 2024-07-10 | 6.30 | 6.37 | 6.22 | 6.23 | 5.99 | qfq | 1,330,967 | 8,363,547 | -0.64% |
| 2024-07-09 | 6.20 | 6.31 | 6.06 | 6.27 | 6.03 | qfq | 1,788,201 | 11,059,109 | 0.80% |
| 2024-07-08 | 6.40 | 6.40 | 6.18 | 6.22 | 5.98 | qfq | 1,635,500 | 10,217,397 | -2.81% |
| 2024-07-05 | 6.29 | 6.42 | 6.11 | 6.40 | 6.15 | qfq | 1,992,422 | 12,532,536 | 1.59% |
| 2024-07-04 | 6.58 | 6.61 | 6.28 | 6.30 | 6.05 | qfq | 2,171,800 | 13,923,594 | -4.55% |
| 2024-07-03 | 6.70 | 6.74 | 6.57 | 6.60 | 6.34 | qfq | 1,429,400 | 9,494,175 | -1.93% |
| 2024-07-02 | 6.71 | 6.73 | 6.51 | 6.73 | 6.47 | qfq | 1,906,000 | 12,710,090 | 1.66% |
| 2024-07-01 | 6.52 | 6.72 | 6.47 | 6.62 | 6.36 | qfq | 2,202,000 | 14,461,814 | 1.38% |
| 2024-06-28 | 6.50 | 6.64 | 6.46 | 6.53 | 6.28 | qfq | 1,345,585 | 8,845,733 | 0.00% |
| 2024-06-27 | 6.67 | 6.73 | 6.50 | 6.53 | 6.28 | qfq | 1,508,722 | 9,993,612 | -2.10% |
| 2024-06-26 | 6.38 | 6.68 | 6.32 | 6.67 | 6.41 | qfq | 1,983,000 | 12,918,465 | 4.06% |
| 2024-06-25 | 6.40 | 6.50 | 6.35 | 6.41 | 6.16 | qfq | 1,757,974 | 11,300,419 | 0.16% |
| 2024-06-24 | 6.69 | 6.72 | 6.40 | 6.40 | 6.15 | qfq | 2,573,600 | 16,743,910 | -5.33% |
| 2024-06-21 | 6.73 | 6.80 | 6.65 | 6.76 | 6.50 | qfq | 1,375,800 | 9,285,484 | 0.45% |
| 2024-06-20 | 6.94 | 6.96 | 6.73 | 6.73 | 6.47 | qfq | 1,881,444 | 12,821,643 | -3.30% |
| 2024-06-19 | 7.04 | 7.10 | 6.91 | 6.96 | 6.69 | qfq | 1,313,700 | 9,175,160 | -1.00% |
| 2024-06-18 | 6.85 | 7.05 | 6.83 | 7.03 | 6.76 | qfq | 2,118,444 | 14,805,463 | 2.63% |
| 2024-06-17 | 7.01 | 7.01 | 6.85 | 6.85 | 6.58 | qfq | 1,981,744 | 13,704,007 | -2.28% |
| 2024-06-14 | 7.16 | 7.16 | 6.97 | 7.01 | 6.74 | qfq | 1,657,748 | 11,656,277 | -1.13% |
| 2024-06-13 | 7.21 | 7.23 | 7.04 | 7.09 | 6.81 | qfq | 1,948,924 | 13,823,159 | -0.98% |
| 2024-06-12 | 7.02 | 7.18 | 6.98 | 7.16 | 6.88 | qfq | 1,979,333 | 14,108,516 | 1.85% |
| 2024-06-11 | 7.04 | 7.07 | 6.82 | 7.03 | 6.76 | qfq | 1,905,154 | 13,233,840 | -0.28% |
| 2024-06-07 | 6.95 | 7.15 | 6.88 | 7.05 | 6.78 | qfq | 3,514,600 | 24,694,152 | 2.77% |
| 2024-06-06 | 7.26 | 7.26 | 6.74 | 6.86 | 6.59 | qfq | 2,896,200 | 19,999,046 | -3.92% |
| 2024-06-05 | 7.29 | 7.39 | 7.13 | 7.14 | 6.86 | qfq | 1,632,444 | 11,832,180 | -1.79% |
| 2024-06-04 | 7.47 | 7.47 | 7.16 | 7.27 | 6.99 | qfq | 2,385,100 | 17,273,478 | -2.42% |
| 2024-06-03 | 7.75 | 7.75 | 7.35 | 7.45 | 7.16 | qfq | 2,414,094 | 18,122,405 | -3.75% |
| 2024-05-31 | 7.77 | 7.77 | 7.60 | 7.74 | 7.44 | qfq | 1,337,359 | 10,267,364 | 1.18% |
| 2024-05-30 | 7.65 | 7.79 | 7.60 | 7.65 | 7.35 | qfq | 1,367,000 | 10,491,503 | -2.05% |
| 2024-05-29 | 7.77 | 7.92 | 7.71 | 7.81 | 7.36 | qfq | 1,849,600 | 14,516,610 | 0.77% |
| 2024-05-28 | 7.77 | 7.96 | 7.74 | 7.75 | 7.30 | qfq | 2,031,835 | 15,905,547 | -1.15% |
| 2024-05-27 | 7.82 | 7.84 | 7.61 | 7.84 | 7.39 | qfq | 2,031,335 | 15,666,361 | 0.90% |
| 2024-05-24 | 7.84 | 7.99 | 7.77 | 7.77 | 7.32 | qfq | 2,144,100 | 16,897,964 | -1.02% |
| 2024-05-23 | 8.07 | 8.09 | 7.80 | 7.85 | 7.40 | qfq | 3,531,470 | 27,879,723 | -2.61% |
| 2024-05-22 | 8.09 | 8.13 | 7.98 | 8.06 | 7.60 | qfq | 3,726,920 | 29,985,845 | -0.86% |
| 2024-05-21 | 8.43 | 8.43 | 8.08 | 8.13 | 7.66 | qfq | 6,217,800 | 50,941,464 | -4.13% |
| 2024-05-20 | 8.07 | 8.63 | 8.05 | 8.48 | 7.99 | qfq | 7,829,100 | 65,412,724 | 5.08% |
| 2024-05-17 | 7.99 | 8.08 | 7.94 | 8.07 | 7.61 | qfq | 1,716,200 | 13,742,525 | 1.13% |
| 2024-05-16 | 7.98 | 8.11 | 7.94 | 7.98 | 7.52 | qfq | 1,787,100 | 14,369,770 | 0.25% |
| 2024-05-15 | 8.04 | 8.14 | 7.95 | 7.96 | 7.50 | qfq | 1,757,500 | 14,119,023 | -0.75% |
| 2024-05-14 | 8.00 | 8.17 | 7.91 | 8.02 | 7.56 | qfq | 3,675,300 | 29,506,601 | 0.63% |
| 2024-05-13 | 8.15 | 8.18 | 7.92 | 7.97 | 7.51 | qfq | 2,674,611 | 21,457,004 | -3.04% |
| 2024-05-10 | 8.26 | 8.37 | 8.17 | 8.22 | 7.75 | qfq | 2,168,785 | 17,901,479 | -1.44% |
| 2024-05-09 | 8.21 | 8.44 | 8.20 | 8.34 | 7.86 | qfq | 2,038,900 | 17,028,689 | 1.34% |
| 2024-05-08 | 8.30 | 8.37 | 8.19 | 8.23 | 7.76 | qfq | 1,716,121 | 14,180,407 | -1.32% |
| 2024-05-07 | 8.24 | 8.35 | 8.19 | 8.34 | 7.86 | qfq | 2,343,136 | 19,463,763 | 1.21% |
| 2024-05-06 | 8.05 | 8.39 | 8.04 | 8.24 | 7.77 | qfq | 3,233,744 | 26,570,914 | 2.74% |
| 2024-04-30 | 7.99 | 8.06 | 7.92 | 8.02 | 7.56 | qfq | 2,907,600 | 23,256,915 | -0.25% |
| 2024-04-29 | 7.72 | 8.09 | 7.72 | 8.04 | 7.58 | qfq | 5,176,850 | 41,088,119 | -1.23% |
| 2024-04-26 | 8.03 | 8.19 | 7.81 | 8.14 | 7.67 | qfq | 4,882,480 | 38,928,538 | 0.62% |
| 2024-04-25 | 7.64 | 8.29 | 7.60 | 8.09 | 7.63 | qfq | 6,911,535 | 55,424,107 | 5.75% |
| 2024-04-24 | 7.54 | 7.67 | 7.41 | 7.65 | 7.21 | qfq | 2,575,970 | 19,566,186 | 2.55% |
| 2024-04-23 | 7.30 | 7.52 | 7.29 | 7.46 | 7.03 | qfq | 2,804,229 | 20,858,756 | 2.47% |
| 2024-04-22 | 7.34 | 7.45 | 7.06 | 7.28 | 6.86 | qfq | 2,532,900 | 18,402,193 | -1.09% |
| 2024-04-19 | 7.40 | 7.52 | 7.24 | 7.36 | 6.94 | qfq | 3,046,685 | 22,408,856 | -0.81% |
| 2024-04-18 | 7.66 | 7.71 | 7.39 | 7.42 | 6.99 | qfq | 5,197,200 | 39,012,305 | -3.76% |
| 2024-04-17 | 7.02 | 7.71 | 7.01 | 7.71 | 7.27 | qfq | 4,505,656 | 33,780,708 | 11.42% |
| 2024-04-16 | 7.80 | 7.80 | 6.90 | 6.92 | 6.52 | qfq | 5,782,086 | 41,150,141 | -11.51% |
| 2024-04-15 | 8.40 | 8.51 | 7.62 | 7.82 | 7.37 | qfq | 4,728,622 | 37,497,405 | -6.68% |
| 2024-04-12 | 8.59 | 8.68 | 8.37 | 8.38 | 7.90 | qfq | 2,148,750 | 18,226,012 | -1.76% |
| 2024-04-11 | 8.39 | 8.80 | 8.33 | 8.53 | 8.04 | qfq | 3,721,000 | 32,065,457 | 1.31% |
| 2024-04-10 | 8.77 | 8.79 | 8.32 | 8.42 | 7.94 | qfq | 3,744,650 | 31,817,164 | -4.43% |
| 2024-04-09 | 8.67 | 8.84 | 8.67 | 8.81 | 8.30 | qfq | 2,830,000 | 24,845,412 | 0.69% |
| 2024-04-08 | 9.07 | 9.10 | 8.74 | 8.75 | 8.25 | qfq | 3,865,429 | 34,293,325 | -3.85% |
| 2024-04-03 | 9.17 | 9.18 | 8.91 | 9.10 | 8.58 | qfq | 5,136,865 | 46,485,963 | -0.66% |
| 2024-04-02 | 9.28 | 9.49 | 9.08 | 9.16 | 8.63 | qfq | 6,619,171 | 61,103,013 | -0.87% |
| 2024-04-01 | 8.98 | 9.24 | 8.88 | 9.24 | 8.71 | qfq | 7,244,608 | 65,667,970 | 2.90% |
| 2024-03-29 | 8.83 | 9.18 | 8.80 | 8.98 | 8.46 | qfq | 6,811,665 | 61,380,657 | 0.56% |
| 2024-03-28 | 8.69 | 8.95 | 8.53 | 8.93 | 8.42 | qfq | 7,354,823 | 64,553,886 | 2.06% |
| 2024-03-27 | 8.59 | 9.24 | 8.53 | 8.75 | 8.25 | qfq | 8,520,052 | 76,496,963 | 1.86% |
| 2024-03-26 | 8.54 | 8.64 | 8.40 | 8.59 | 8.10 | qfq | 2,712,600 | 23,108,940 | 0.82% |
| 2024-03-25 | 8.50 | 8.78 | 8.50 | 8.52 | 8.03 | qfq | 2,073,400 | 17,963,763 | -2.29% |
| 2024-03-22 | 8.88 | 8.92 | 8.64 | 8.72 | 8.22 | qfq | 2,560,500 | 22,399,774 | -2.24% |
| 2024-03-21 | 8.95 | 9.01 | 8.75 | 8.92 | 8.41 | qfq | 2,698,144 | 23,947,162 | -0.45% |
| 2024-03-20 | 8.84 | 8.96 | 8.75 | 8.96 | 8.45 | qfq | 2,476,600 | 21,966,756 | 1.36% |
| 2024-03-19 | 8.86 | 8.99 | 8.78 | 8.84 | 8.33 | qfq | 3,314,433 | 29,459,505 | 0.11% |
| 2024-03-18 | 8.70 | 8.87 | 8.68 | 8.83 | 8.32 | qfq | 3,485,770 | 30,528,759 | 1.61% |
| 2024-03-15 | 8.44 | 8.70 | 8.42 | 8.69 | 8.19 | qfq | 3,728,744 | 32,060,397 | 2.84% |
| 2024-03-14 | 8.56 | 8.67 | 8.34 | 8.45 | 7.96 | qfq | 4,205,900 | 35,825,643 | -0.12% |
| 2024-03-13 | 8.41 | 8.52 | 8.38 | 8.46 | 7.97 | qfq | 2,282,900 | 19,294,739 | 0.36% |
| 2024-03-12 | 8.39 | 8.47 | 8.28 | 8.43 | 7.95 | qfq | 2,731,188 | 22,916,297 | 0.48% |
| 2024-03-11 | 8.16 | 8.43 | 8.12 | 8.39 | 7.91 | qfq | 2,988,968 | 24,780,679 | 2.82% |
| 2024-03-08 | 8.06 | 8.20 | 8.02 | 8.16 | 7.69 | qfq | 2,283,700 | 18,543,486 | 1.24% |
| 2024-03-07 | 8.18 | 8.27 | 8.03 | 8.06 | 7.60 | qfq | 2,867,800 | 23,402,841 | -1.71% |
| 2024-03-06 | 8.02 | 8.22 | 8.02 | 8.20 | 7.73 | qfq | 2,786,932 | 22,738,056 | 2.50% |
| 2024-03-05 | 8.19 | 8.23 | 7.98 | 8.00 | 7.54 | qfq | 2,703,847 | 21,874,033 | -2.32% |
| 2024-03-04 | 8.25 | 8.32 | 8.04 | 8.19 | 7.72 | qfq | 2,692,400 | 21,976,861 | -0.61% |
| 2024-03-01 | 8.16 | 8.25 | 8.04 | 8.24 | 7.77 | qfq | 3,106,257 | 25,363,137 | 1.10% |
| 2024-02-29 | 7.81 | 8.16 | 7.70 | 8.15 | 7.68 | qfq | 4,326,879 | 34,689,665 | 4.76% |
| 2024-02-28 | 8.66 | 8.84 | 7.74 | 7.78 | 7.33 | qfq | 7,114,071 | 59,097,561 | -9.64% |
| 2024-02-27 | 8.44 | 8.62 | 8.22 | 8.61 | 8.12 | qfq | 4,650,516 | 39,575,171 | 2.99% |
| 2024-02-26 | 8.08 | 8.59 | 8.08 | 8.36 | 7.88 | qfq | 4,530,050 | 37,763,658 | 3.72% |
| 2024-02-23 | 7.77 | 8.08 | 7.72 | 8.06 | 7.60 | qfq | 4,441,379 | 34,969,432 | 3.87% |
| 2024-02-22 | 7.60 | 7.76 | 7.53 | 7.76 | 7.31 | qfq | 3,799,532 | 29,150,340 | 2.51% |
| 2024-02-21 | 7.37 | 7.80 | 7.33 | 7.57 | 7.14 | qfq | 5,109,400 | 38,945,218 | 1.88% |
| 2024-02-20 | 7.30 | 7.45 | 7.23 | 7.43 | 7.00 | qfq | 3,576,162 | 26,259,230 | 0.27% |
| 2024-02-19 | 7.06 | 7.56 | 7.06 | 7.41 | 6.98 | qfq | 7,409,222 | 54,772,371 | 5.26% |
| 2024-02-08 | 6.30 | 7.05 | 6.16 | 7.04 | 6.64 | qfq | 7,566,603 | 50,032,837 | 11.04% |
| 2024-02-07 | 6.74 | 6.82 | 6.24 | 6.34 | 5.98 | qfq | 7,229,805 | 47,316,297 | -6.76% |
| 2024-02-06 | 6.30 | 7.01 | 6.08 | 6.80 | 6.41 | qfq | 6,478,035 | 42,058,849 | 2.41% |
| 2024-02-05 | 7.35 | 7.35 | 6.41 | 6.64 | 6.26 | qfq | 5,540,347 | 37,649,084 | -11.11% |
| 2024-02-02 | 8.01 | 8.14 | 7.19 | 7.47 | 7.04 | qfq | 5,253,882 | 40,193,102 | -6.74% |
| 2024-02-01 | 8.25 | 8.32 | 7.84 | 8.01 | 7.55 | qfq | 5,191,547 | 41,873,859 | -4.53% |
| 2024-01-31 | 8.61 | 8.72 | 8.29 | 8.39 | 7.91 | qfq | 5,090,533 | 43,284,917 | -1.29% |
| 2024-01-30 | 8.79 | 8.86 | 8.48 | 8.50 | 8.01 | qfq | 2,666,985 | 23,048,541 | -3.19% |
| 2024-01-29 | 9.20 | 9.25 | 8.75 | 8.78 | 8.28 | qfq | 2,708,544 | 24,187,610 | -4.04% |
| 2024-01-26 | 9.26 | 9.47 | 9.13 | 9.15 | 8.62 | qfq | 3,191,100 | 29,585,468 | -0.44% |
| 2024-01-25 | 8.80 | 9.19 | 8.78 | 9.19 | 8.66 | qfq | 3,623,500 | 32,614,197 | 4.43% |
| 2024-01-24 | 8.74 | 8.89 | 8.45 | 8.80 | 8.29 | qfq | 3,419,700 | 29,685,996 | 0.57% |
| 2024-01-23 | 8.86 | 8.93 | 8.49 | 8.75 | 8.25 | qfq | 3,656,600 | 31,693,238 | 0.57% |
| 2024-01-22 | 9.20 | 9.28 | 8.57 | 8.70 | 8.20 | qfq | 3,337,205 | 29,722,240 | -5.95% |
| 2024-01-19 | 9.37 | 9.48 | 9.22 | 9.25 | 8.72 | qfq | 2,016,300 | 18,810,890 | -1.49% |
| 2024-01-18 | 9.56 | 9.56 | 9.10 | 9.39 | 8.85 | qfq | 3,076,000 | 28,545,628 | -1.37% |
| 2024-01-17 | 9.86 | 9.89 | 9.50 | 9.52 | 8.97 | qfq | 2,917,985 | 28,198,415 | -3.35% |
| 2024-01-16 | 9.90 | 10.07 | 9.71 | 9.85 | 9.28 | qfq | 3,559,347 | 35,022,286 | -0.81% |
| 2024-01-15 | 10.21 | 10.29 | 9.91 | 9.93 | 9.36 | qfq | 2,614,000 | 26,148,836 | -2.74% |
| 2024-01-12 | 10.30 | 10.50 | 10.21 | 10.21 | 9.62 | qfq | 3,069,542 | 31,787,700 | 0.29% |
| 2024-01-11 | 10.02 | 10.21 | 9.95 | 10.18 | 9.60 | qfq | 2,128,500 | 21,484,011 | 1.60% |
| 2024-01-10 | 10.07 | 10.17 | 9.90 | 10.02 | 9.44 | qfq | 2,061,400 | 20,702,065 | -0.20% |
| 2024-01-09 | 10.05 | 10.24 | 9.98 | 10.04 | 9.46 | qfq | 2,014,411 | 20,335,452 | 0.10% |
| 2024-01-08 | 10.29 | 10.29 | 10.02 | 10.03 | 9.45 | qfq | 2,008,700 | 20,376,195 | -2.05% |
| 2024-01-05 | 10.36 | 10.55 | 10.19 | 10.24 | 9.65 | qfq | 2,146,350 | 22,237,609 | -1.06% |
| 2024-01-04 | 10.42 | 10.50 | 10.32 | 10.35 | 9.76 | qfq | 1,242,750 | 12,905,183 | -0.77% |
| 2024-01-03 | 10.35 | 10.46 | 10.34 | 10.43 | 9.83 | qfq | 1,793,400 | 18,652,823 | 0.19% |
| 2024-01-02 | 10.29 | 10.47 | 10.27 | 10.41 | 9.81 | qfq | 1,539,644 | 16,020,507 | 1.17% |
| 2023-12-29 | 10.28 | 10.34 | 10.21 | 10.29 | 9.70 | qfq | 1,686,144 | 17,355,177 | -0.10% |
| 2023-12-28 | 10.01 | 10.33 | 9.92 | 10.30 | 9.71 | qfq | 2,454,000 | 25,077,887 | 2.90% |
| 2023-12-27 | 10.02 | 10.05 | 9.85 | 10.01 | 9.43 | qfq | 1,474,000 | 14,665,513 | 0.70% |
| 2023-12-26 | 9.97 | 10.07 | 9.90 | 9.94 | 9.37 | qfq | 1,503,400 | 14,981,271 | -0.30% |
| 2023-12-25 | 10.14 | 10.14 | 9.92 | 9.97 | 9.40 | qfq | 2,162,242 | 21,609,017 | -1.58% |
| 2023-12-22 | 10.28 | 10.28 | 10.08 | 10.13 | 9.55 | qfq | 1,769,744 | 17,965,985 | -1.36% |
| 2023-12-21 | 10.38 | 10.38 | 10.05 | 10.27 | 9.68 | qfq | 2,665,600 | 27,180,739 | 0.10% |
| 2023-12-20 | 10.42 | 10.45 | 10.22 | 10.26 | 9.67 | qfq | 2,133,300 | 22,105,459 | -0.87% |
| 2023-12-19 | 10.33 | 10.40 | 10.23 | 10.35 | 9.76 | qfq | 1,443,544 | 14,868,933 | 0.19% |
| 2023-12-18 | 10.45 | 10.48 | 10.30 | 10.33 | 9.74 | qfq | 1,593,900 | 16,565,197 | -1.53% |
| 2023-12-15 | 10.55 | 10.63 | 10.45 | 10.49 | 9.89 | qfq | 1,492,744 | 15,695,493 | -0.19% |
| 2023-12-14 | 10.42 | 10.57 | 10.42 | 10.51 | 9.91 | qfq | 1,561,735 | 16,422,740 | 0.67% |
| 2023-12-13 | 10.50 | 10.54 | 10.37 | 10.44 | 9.84 | qfq | 1,285,800 | 13,459,468 | -0.57% |
| 2023-12-12 | 10.45 | 10.55 | 10.37 | 10.50 | 9.90 | qfq | 1,659,085 | 17,344,203 | 0.48% |
| 2023-12-11 | 10.36 | 10.52 | 10.23 | 10.45 | 9.85 | qfq | 3,009,425 | 31,283,269 | 0.58% |
| 2023-12-08 | 10.63 | 10.72 | 10.38 | 10.39 | 9.79 | qfq | 2,497,200 | 26,151,529 | -1.80% |
| 2023-12-07 | 10.78 | 10.79 | 10.54 | 10.58 | 9.97 | qfq | 2,604,300 | 27,605,815 | -1.76% |
| 2023-12-06 | 10.64 | 10.89 | 10.60 | 10.77 | 10.15 | qfq | 2,739,703 | 29,550,907 | 0.94% |
| 2023-12-05 | 10.93 | 10.93 | 10.65 | 10.67 | 10.06 | qfq | 2,200,194 | 23,706,878 | -2.11% |
| 2023-12-04 | 10.95 | 11.03 | 10.86 | 10.90 | 10.27 | qfq | 3,045,707 | 33,344,479 | 0.46% |
| 2023-12-01 | 10.94 | 11.01 | 10.76 | 10.85 | 10.23 | qfq | 2,531,544 | 27,536,669 | -1.00% |
| 2023-11-30 | 11.16 | 11.20 | 10.85 | 10.96 | 10.33 | qfq | 2,468,700 | 27,087,546 | -1.70% |
| 2023-11-29 | 11.18 | 11.30 | 11.14 | 11.15 | 10.51 | qfq | 1,672,544 | 18,762,014 | -0.54% |
| 2023-11-28 | 11.12 | 11.28 | 11.03 | 11.21 | 10.57 | qfq | 1,599,995 | 17,902,727 | 0.81% |
| 2023-11-27 | 11.03 | 11.15 | 11.02 | 11.12 | 10.48 | qfq | 1,788,835 | 19,844,593 | 0.91% |
| 2023-11-24 | 11.27 | 11.27 | 11.01 | 11.02 | 10.39 | qfq | 2,175,629 | 24,109,699 | -2.04% |
| 2023-11-23 | 11.17 | 11.28 | 11.09 | 11.25 | 10.60 | qfq | 1,964,700 | 22,053,848 | 0.72% |
| 2023-11-22 | 11.34 | 11.34 | 11.17 | 11.17 | 10.53 | qfq | 2,329,000 | 26,179,488 | -0.71% |
| 2023-11-21 | 11.26 | 11.35 | 11.20 | 11.25 | 10.60 | qfq | 2,441,900 | 27,522,524 | -0.09% |
| 2023-11-20 | 11.15 | 11.29 | 11.15 | 11.26 | 10.61 | qfq | 1,750,644 | 19,652,931 | 1.08% |
| 2023-11-17 | 11.10 | 11.20 | 11.02 | 11.14 | 10.50 | qfq | 1,559,400 | 17,378,185 | 0.45% |
| 2023-11-16 | 11.22 | 11.22 | 11.09 | 11.09 | 10.45 | qfq | 1,342,400 | 14,947,481 | -0.81% |
| 2023-11-15 | 11.13 | 11.27 | 11.13 | 11.18 | 10.54 | qfq | 1,867,444 | 20,924,949 | 0.72% |
| 2023-11-14 | 11.09 | 11.14 | 11.00 | 11.10 | 10.46 | qfq | 2,007,500 | 22,230,209 | 0.18% |
| 2023-11-13 | 10.91 | 11.08 | 10.89 | 11.08 | 10.44 | qfq | 1,809,886 | 19,916,042 | 1.74% |
| 2023-11-10 | 10.90 | 10.93 | 10.77 | 10.89 | 10.26 | qfq | 1,763,744 | 19,160,158 | 0.18% |
| 2023-11-09 | 10.91 | 11.05 | 10.86 | 10.87 | 10.25 | qfq | 2,043,085 | 22,328,170 | -0.37% |
| 2023-11-08 | 11.00 | 11.09 | 10.86 | 10.91 | 10.28 | qfq | 2,025,914 | 22,138,050 | -0.91% |
| 2023-11-07 | 10.95 | 11.02 | 10.81 | 11.01 | 10.38 | qfq | 2,379,600 | 26,011,144 | 0.82% |
| 2023-11-06 | 10.79 | 10.93 | 10.75 | 10.92 | 10.29 | qfq | 1,882,051 | 20,442,380 | 1.20% |
| 2023-11-03 | 10.55 | 10.85 | 10.55 | 10.79 | 10.17 | qfq | 1,968,228 | 21,177,635 | 2.08% |
| 2023-11-02 | 10.67 | 10.76 | 10.55 | 10.57 | 9.96 | qfq | 1,587,672 | 16,863,454 | -0.94% |
| 2023-11-01 | 10.75 | 10.78 | 10.64 | 10.67 | 10.06 | qfq | 1,565,800 | 16,759,978 | -0.28% |
| 2023-10-31 | 10.75 | 10.81 | 10.64 | 10.70 | 10.09 | qfq | 1,637,328 | 17,525,872 | -0.74% |
| 2023-10-30 | 10.65 | 10.80 | 10.53 | 10.78 | 10.16 | qfq | 2,052,100 | 21,955,704 | 1.22% |
| 2023-10-27 | 10.47 | 10.72 | 10.44 | 10.65 | 10.04 | qfq | 2,472,900 | 26,295,893 | 1.72% |
| 2023-10-26 | 10.51 | 10.59 | 10.30 | 10.47 | 9.87 | qfq | 2,610,800 | 27,226,438 | -0.48% |
| 2023-10-25 | 10.32 | 10.57 | 10.32 | 10.52 | 9.92 | qfq | 3,662,661 | 38,320,545 | 2.94% |
| 2023-10-24 | 9.81 | 10.24 | 9.78 | 10.22 | 9.63 | qfq | 4,247,900 | 42,948,983 | 4.71% |
| 2023-10-23 | 10.14 | 10.16 | 9.72 | 9.76 | 9.20 | qfq | 4,310,948 | 42,676,701 | -3.94% |
| 2023-10-20 | 10.60 | 10.66 | 10.05 | 10.16 | 9.58 | qfq | 6,376,500 | 65,254,017 | -5.14% |
| 2023-10-19 | 10.71 | 10.93 | 10.61 | 10.71 | 10.09 | qfq | 2,182,270 | 23,536,953 | -0.09% |
| 2023-10-18 | 10.96 | 11.03 | 10.71 | 10.72 | 10.10 | qfq | 2,639,548 | 28,467,864 | -2.72% |
| 2023-10-17 | 11.13 | 11.16 | 10.97 | 11.02 | 10.39 | qfq | 1,879,500 | 20,748,036 | -0.99% |
| 2023-10-16 | 11.28 | 11.30 | 11.09 | 11.13 | 10.49 | qfq | 2,047,825 | 22,825,025 | -1.07% |
| 2023-10-13 | 11.36 | 11.42 | 11.22 | 11.25 | 10.60 | qfq | 2,435,400 | 27,486,617 | -1.32% |
| 2023-10-12 | 11.31 | 11.48 | 11.30 | 11.40 | 10.75 | qfq | 2,546,260 | 28,981,274 | 0.80% |
| 2023-10-11 | 11.35 | 11.40 | 11.26 | 11.31 | 10.66 | qfq | 1,874,932 | 21,195,371 | 0.18% |
| 2023-10-10 | 11.47 | 11.50 | 11.25 | 11.29 | 10.64 | qfq | 2,497,132 | 28,300,931 | -1.14% |
| 2023-10-09 | 11.34 | 11.46 | 11.27 | 11.42 | 10.76 | qfq | 2,452,550 | 27,960,333 | 0.71% |
| 2023-09-28 | 11.23 | 11.39 | 11.23 | 11.34 | 10.69 | qfq | 2,310,600 | 26,212,417 | 0.98% |
| 2023-09-27 | 11.08 | 11.32 | 11.08 | 11.23 | 10.58 | qfq | 2,365,600 | 26,609,441 | 1.17% |
| 2023-09-26 | 11.04 | 11.20 | 11.04 | 11.10 | 10.46 | qfq | 1,661,000 | 18,495,145 | 0.18% |
| 2023-09-25 | 11.12 | 11.24 | 11.05 | 11.08 | 10.44 | qfq | 1,740,800 | 19,338,758 | -0.36% |
| 2023-09-22 | 11.00 | 11.14 | 10.95 | 11.12 | 10.48 | qfq | 2,030,515 | 22,499,590 | 1.28% |
| 2023-09-21 | 11.09 | 11.12 | 10.97 | 10.98 | 10.35 | qfq | 2,065,444 | 22,776,114 | -0.90% |
| 2023-09-20 | 11.49 | 11.49 | 11.07 | 11.08 | 10.44 | qfq | 4,009,044 | 44,928,854 | -3.06% |
| 2023-09-19 | 11.43 | 11.52 | 11.31 | 11.43 | 10.77 | qfq | 2,030,408 | 23,181,581 | 0.00% |
| 2023-09-18 | 11.34 | 11.54 | 11.25 | 11.43 | 10.77 | qfq | 2,265,008 | 25,897,487 | 0.35% |
| 2023-09-15 | 11.48 | 11.58 | 11.33 | 11.39 | 10.74 | qfq | 3,015,730 | 34,471,126 | -0.52% |
| 2023-09-14 | 11.78 | 11.87 | 11.43 | 11.45 | 10.79 | qfq | 4,101,359 | 47,259,254 | -2.80% |
| 2023-09-13 | 11.60 | 11.86 | 11.54 | 11.78 | 11.10 | qfq | 4,652,100 | 54,524,196 | 1.29% |
| 2023-09-12 | 11.62 | 11.73 | 11.53 | 11.63 | 10.96 | qfq | 2,445,688 | 28,506,325 | 0.09% |
| 2023-09-11 | 11.49 | 11.65 | 11.34 | 11.62 | 10.95 | qfq | 2,937,000 | 33,847,370 | 1.57% |
| 2023-09-08 | 11.60 | 11.68 | 11.40 | 11.44 | 10.78 | qfq | 4,363,294 | 50,120,981 | -1.55% |
| 2023-09-07 | 12.04 | 12.11 | 11.59 | 11.62 | 10.95 | qfq | 7,258,055 | 85,840,952 | -3.97% |
| 2023-09-06 | 12.35 | 12.38 | 12.01 | 12.10 | 11.40 | qfq | 7,307,568 | 88,788,305 | -3.35% |
| 2023-09-05 | 12.22 | 12.52 | 11.92 | 12.52 | 11.80 | qfq | 10,455,722 | 127,924,309 | 2.62% |
| 2023-09-04 | 12.15 | 12.35 | 12.10 | 12.20 | 11.50 | qfq | 6,162,597 | 75,202,339 | 0.74% |
| 2023-09-01 | 12.58 | 12.70 | 12.06 | 12.11 | 11.41 | qfq | 9,670,900 | 118,267,356 | -4.65% |
| 2023-08-31 | 12.54 | 12.86 | 12.51 | 12.70 | 11.97 | qfq | 9,384,028 | 119,053,762 | 0.00% |
| 2023-08-30 | 13.10 | 13.19 | 12.56 | 12.70 | 11.97 | qfq | 16,530,143 | 211,249,714 | -5.22% |
| 2023-08-29 | 13.40 | 13.48 | 12.93 | 13.40 | 12.63 | qfq | 22,978,857 | 303,006,885 | -2.55% |
| 2023-08-28 | 13.25 | 14.14 | 12.52 | 13.75 | 12.96 | qfq | 31,064,458 | 411,642,985 | 9.47% |
| 2023-08-25 | 12.20 | 13.09 | 12.16 | 12.56 | 11.84 | qfq | 24,387,110 | 309,322,956 | 0.48% |
| 2023-08-24 | 12.20 | 12.61 | 11.99 | 12.50 | 11.78 | qfq | 23,197,756 | 283,960,617 | -2.95% |
| 2023-08-23 | 11.69 | 13.25 | 11.60 | 12.88 | 12.14 | qfq | 25,304,352 | 313,148,394 | 12.20% |
| 2023-08-22 | 11.87 | 11.89 | 11.27 | 11.48 | 10.82 | qfq | 3,414,628 | 39,255,602 | -2.05% |
| 2023-08-21 | 11.62 | 11.85 | 11.55 | 11.72 | 11.05 | qfq | 2,589,200 | 30,358,450 | 1.03% |
| 2023-08-18 | 11.42 | 11.84 | 11.39 | 11.60 | 10.93 | qfq | 3,285,300 | 38,308,898 | 1.22% |
| 2023-08-17 | 11.24 | 11.48 | 11.07 | 11.46 | 10.80 | qfq | 1,838,700 | 20,796,019 | 1.96% |
| 2023-08-16 | 11.15 | 11.39 | 11.15 | 11.24 | 10.59 | qfq | 1,324,012 | 14,925,158 | -0.27% |
| 2023-08-15 | 11.44 | 11.46 | 11.19 | 11.27 | 10.62 | qfq | 1,480,011 | 16,706,528 | -1.83% |
| 2023-08-14 | 11.30 | 11.49 | 11.12 | 11.48 | 10.82 | qfq | 1,795,897 | 20,342,342 | 1.68% |
| 2023-08-11 | 11.50 | 11.53 | 11.29 | 11.29 | 10.64 | qfq | 2,002,060 | 22,834,202 | -1.83% |
| 2023-08-10 | 11.46 | 11.53 | 11.35 | 11.50 | 10.84 | qfq | 2,074,700 | 23,743,473 | -0.09% |
| 2023-08-09 | 11.44 | 11.67 | 11.36 | 11.51 | 10.85 | qfq | 2,371,200 | 27,313,400 | 0.70% |
| 2023-08-08 | 11.53 | 11.62 | 11.43 | 11.43 | 10.77 | qfq | 1,954,700 | 22,477,543 | -1.21% |
| 2023-08-07 | 11.75 | 11.75 | 11.48 | 11.57 | 10.91 | qfq | 3,475,867 | 40,175,596 | -1.45% |
| 2023-08-04 | 11.74 | 11.86 | 11.73 | 11.74 | 11.07 | qfq | 1,938,838 | 22,837,037 | -0.17% |
| 2023-08-03 | 11.86 | 11.94 | 11.70 | 11.76 | 11.08 | qfq | 2,671,170 | 31,429,241 | -0.59% |
| 2023-08-02 | 11.93 | 11.97 | 11.73 | 11.83 | 11.15 | qfq | 3,568,577 | 42,185,970 | -0.67% |
| 2023-08-01 | 12.10 | 12.25 | 11.71 | 11.91 | 11.23 | qfq | 4,829,728 | 57,338,797 | -2.54% |
| 2023-07-31 | 12.16 | 12.27 | 12.10 | 12.22 | 11.52 | qfq | 2,890,866 | 35,271,283 | 0.41% |
| 2023-07-28 | 12.28 | 12.34 | 12.02 | 12.17 | 11.47 | qfq | 2,981,525 | 36,258,829 | -1.22% |
| 2023-07-27 | 12.50 | 12.55 | 12.25 | 12.32 | 11.61 | qfq | 3,592,400 | 44,442,292 | -1.44% |
| 2023-07-26 | 12.28 | 12.61 | 12.23 | 12.50 | 11.78 | qfq | 5,160,771 | 64,521,589 | 1.71% |
| 2023-07-25 | 12.06 | 12.29 | 11.99 | 12.29 | 11.58 | qfq | 2,940,460 | 35,871,902 | 2.85% |
| 2023-07-24 | 11.98 | 12.09 | 11.92 | 11.95 | 11.26 | qfq | 2,513,454 | 30,132,220 | 0.17% |
| 2023-07-21 | 11.98 | 12.14 | 11.92 | 11.93 | 11.24 | qfq | 2,793,100 | 33,459,855 | -1.00% |
| 2023-07-20 | 12.13 | 12.29 | 12.03 | 12.05 | 11.36 | qfq | 3,301,400 | 40,154,683 | -0.66% |
| 2023-07-19 | 12.01 | 12.32 | 11.96 | 12.13 | 11.43 | qfq | 3,456,361 | 42,049,568 | 0.58% |
| 2023-07-18 | 12.12 | 12.14 | 11.92 | 12.06 | 11.37 | qfq | 2,184,320 | 26,346,986 | 0.33% |