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
森赫股份301056.SZ
最近收盘价10.002026-07-17
最近交易日2026-07-17
成交量（股）2,560,300
成交额（元）26,411,500
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-04 | 2025-12-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.50 | 10.64 | 9.94 | 10.00 | 10.00 | qfq | 2,560,300 | 26,411,500 | -5.21% |
| 2026-07-16 | 10.57 | 10.77 | 10.37 | 10.55 | 10.55 | qfq | 1,845,300 | 19,551,764 | 0.48% |
| 2026-07-15 | 10.46 | 10.78 | 10.32 | 10.50 | 10.50 | qfq | 2,770,716 | 29,283,456 | 2.34% |
| 2026-07-14 | 10.37 | 10.37 | 9.97 | 10.26 | 10.26 | qfq | 2,653,400 | 26,959,760 | -0.10% |
| 2026-07-13 | 10.74 | 11.12 | 10.00 | 10.27 | 10.27 | qfq | 2,767,800 | 29,039,237 | -3.84% |
| 2026-07-10 | 10.28 | 11.03 | 10.28 | 10.68 | 10.68 | qfq | 3,111,667 | 33,360,782 | 2.89% |
| 2026-07-09 | 10.49 | 10.56 | 10.06 | 10.38 | 10.38 | qfq | 2,462,200 | 25,409,631 | 0.10% |
| 2026-07-08 | 11.00 | 11.11 | 10.35 | 10.37 | 10.37 | qfq | 2,807,000 | 29,858,685 | -5.98% |
| 2026-07-07 | 11.32 | 11.48 | 11.01 | 11.03 | 11.03 | qfq | 2,488,100 | 27,799,802 | -2.13% |
| 2026-07-06 | 11.54 | 11.79 | 11.07 | 11.27 | 11.27 | qfq | 2,497,800 | 28,448,702 | -1.74% |
| 2026-07-03 | 11.42 | 11.76 | 11.34 | 11.47 | 11.27 | qfq | 1,803,094 | 20,850,107 | 1.41% |
| 2026-07-02 | 11.65 | 12.26 | 11.30 | 11.31 | 11.11 | qfq | 3,209,894 | 37,735,428 | -2.50% |
| 2026-07-01 | 11.22 | 11.64 | 11.05 | 11.60 | 11.40 | qfq | 2,989,200 | 33,884,580 | 3.57% |
| 2026-06-30 | 11.01 | 11.40 | 10.94 | 11.20 | 11.00 | qfq | 2,074,000 | 23,080,053 | -0.09% |
| 2026-06-29 | 11.57 | 11.60 | 10.95 | 11.21 | 11.01 | qfq | 3,322,100 | 37,233,579 | -1.58% |
| 2026-06-26 | 11.71 | 11.98 | 11.33 | 11.39 | 11.19 | qfq | 3,548,340 | 41,040,256 | -2.82% |
| 2026-06-25 | 12.30 | 12.76 | 11.70 | 11.72 | 11.52 | qfq | 5,075,524 | 61,114,315 | -4.33% |
| 2026-06-24 | 13.10 | 13.87 | 12.12 | 12.25 | 12.04 | qfq | 8,312,400 | 104,350,809 | -7.76% |
| 2026-06-23 | 12.15 | 13.57 | 11.86 | 13.28 | 13.05 | qfq | 6,595,071 | 84,451,571 | 11.50% |
| 2026-06-22 | 11.82 | 12.16 | 11.33 | 11.91 | 11.70 | qfq | 2,603,700 | 30,353,256 | -0.25% |
| 2026-06-18 | 11.99 | 12.25 | 11.86 | 11.94 | 11.73 | qfq | 2,817,898 | 33,836,486 | -0.08% |
| 2026-06-17 | 12.19 | 12.20 | 11.90 | 11.95 | 11.74 | qfq | 2,060,500 | 24,716,811 | -2.61% |
| 2026-06-16 | 12.26 | 12.48 | 12.05 | 12.27 | 12.06 | qfq | 1,932,200 | 23,679,522 | -0.08% |
| 2026-06-15 | 12.33 | 12.56 | 12.20 | 12.28 | 12.07 | qfq | 2,261,071 | 27,904,250 | -0.32% |
| 2026-06-12 | 12.25 | 12.81 | 12.21 | 12.32 | 12.11 | qfq | 1,703,400 | 21,181,500 | 0.24% |
| 2026-06-11 | 12.22 | 12.46 | 11.88 | 12.29 | 12.08 | qfq | 2,451,844 | 29,867,046 | 0.74% |
| 2026-06-10 | 12.41 | 12.50 | 12.02 | 12.20 | 11.99 | qfq | 2,196,636 | 26,766,395 | -2.40% |
| 2026-06-09 | 12.61 | 12.79 | 12.41 | 12.50 | 12.28 | qfq | 1,726,936 | 21,641,181 | -0.48% |
| 2026-06-08 | 12.89 | 12.93 | 12.08 | 12.56 | 12.34 | qfq | 2,443,600 | 30,866,373 | -3.53% |
| 2026-06-05 | 12.78 | 13.22 | 12.55 | 13.02 | 12.79 | qfq | 2,521,533 | 32,476,057 | 1.17% |
| 2026-06-04 | 12.76 | 13.07 | 12.50 | 12.87 | 12.65 | qfq | 2,481,200 | 31,814,035 | 1.02% |
| 2026-06-03 | 12.93 | 13.04 | 12.61 | 12.74 | 12.52 | qfq | 2,395,800 | 30,785,358 | -0.70% |
| 2026-06-02 | 13.20 | 13.26 | 12.50 | 12.83 | 12.61 | qfq | 2,698,202 | 34,482,126 | -2.88% |
| 2026-06-01 | 13.60 | 13.60 | 13.11 | 13.21 | 12.98 | qfq | 3,192,900 | 42,549,471 | -2.22% |
| 2026-05-29 | 13.77 | 14.80 | 13.45 | 13.51 | 13.27 | qfq | 4,085,000 | 57,199,131 | -1.82% |
| 2026-05-28 | 13.38 | 13.84 | 13.03 | 13.76 | 13.52 | qfq | 3,145,116 | 42,144,769 | 2.84% |
| 2026-05-27 | 13.83 | 13.83 | 13.28 | 13.38 | 13.15 | qfq | 2,521,700 | 33,893,713 | -3.04% |
| 2026-05-26 | 14.17 | 14.30 | 13.30 | 13.80 | 13.56 | qfq | 3,895,105 | 53,023,329 | -3.50% |
| 2026-05-25 | 14.73 | 14.76 | 14.09 | 14.30 | 14.05 | qfq | 2,421,800 | 34,717,888 | -2.19% |
| 2026-05-22 | 14.03 | 14.75 | 13.83 | 14.62 | 14.37 | qfq | 3,105,000 | 44,574,081 | 4.50% |
| 2026-05-21 | 14.65 | 14.83 | 13.92 | 13.99 | 13.75 | qfq | 3,391,700 | 48,885,790 | -4.57% |
| 2026-05-20 | 14.70 | 14.78 | 14.38 | 14.66 | 14.40 | qfq | 3,237,133 | 47,172,433 | -0.27% |
| 2026-05-19 | 15.00 | 15.19 | 14.55 | 14.70 | 14.44 | qfq | 3,423,400 | 50,452,581 | -2.52% |
| 2026-05-18 | 15.09 | 15.41 | 14.81 | 15.08 | 14.82 | qfq | 3,863,700 | 58,186,126 | -1.69% |
| 2026-05-15 | 16.10 | 16.10 | 15.24 | 15.34 | 15.07 | qfq | 4,108,100 | 63,519,800 | -3.40% |
| 2026-05-14 | 15.76 | 16.21 | 15.38 | 15.88 | 15.60 | qfq | 5,667,400 | 89,602,233 | 0.70% |
| 2026-05-13 | 15.49 | 16.10 | 15.49 | 15.77 | 15.50 | qfq | 5,269,347 | 82,977,289 | 1.22% |
| 2026-05-12 | 14.94 | 15.75 | 14.76 | 15.58 | 15.31 | qfq | 6,102,929 | 94,644,910 | 4.49% |
| 2026-05-11 | 14.57 | 15.20 | 14.36 | 14.91 | 14.65 | qfq | 5,076,500 | 75,073,797 | 2.40% |
| 2026-05-08 | 13.91 | 14.64 | 13.74 | 14.56 | 14.31 | qfq | 4,075,429 | 58,256,918 | 4.37% |
| 2026-05-07 | 13.90 | 14.14 | 13.64 | 13.95 | 13.71 | qfq | 3,243,672 | 45,211,976 | 1.38% |
| 2026-05-06 | 14.20 | 14.24 | 13.69 | 13.76 | 13.52 | qfq | 4,782,500 | 66,473,852 | -2.34% |
| 2026-04-30 | 14.18 | 14.53 | 14.08 | 14.09 | 13.84 | qfq | 2,880,500 | 41,081,454 | -0.28% |
| 2026-04-29 | 13.99 | 14.49 | 13.76 | 14.13 | 13.88 | qfq | 2,873,486 | 40,677,333 | 1.00% |
| 2026-04-28 | 14.62 | 14.64 | 13.91 | 13.99 | 13.75 | qfq | 3,784,572 | 53,597,089 | -4.57% |
| 2026-04-27 | 14.99 | 15.32 | 14.53 | 14.66 | 14.40 | qfq | 3,789,400 | 55,751,936 | -3.23% |
| 2026-04-24 | 14.76 | 15.34 | 14.50 | 15.15 | 14.89 | qfq | 5,901,766 | 88,472,641 | 2.09% |
| 2026-04-23 | 14.89 | 15.16 | 14.46 | 14.84 | 14.58 | qfq | 5,849,683 | 86,810,645 | -1.66% |
| 2026-04-22 | 15.48 | 15.70 | 14.98 | 15.09 | 14.83 | qfq | 6,081,428 | 92,502,267 | -3.76% |
| 2026-04-21 | 15.72 | 16.08 | 15.45 | 15.68 | 15.41 | qfq | 5,230,419 | 82,136,120 | -0.88% |
| 2026-04-20 | 16.24 | 16.68 | 15.68 | 15.82 | 15.54 | qfq | 8,618,510 | 138,570,238 | -4.30% |
| 2026-04-17 | 15.30 | 17.24 | 15.19 | 16.53 | 16.24 | qfq | 13,032,600 | 216,113,024 | 9.25% |
| 2026-04-16 | 14.82 | 15.19 | 14.62 | 15.13 | 14.87 | qfq | 3,874,100 | 57,965,489 | 2.58% |
| 2026-04-15 | 15.05 | 15.18 | 14.66 | 14.75 | 14.49 | qfq | 2,146,400 | 31,930,277 | -1.47% |
| 2026-04-14 | 14.87 | 15.32 | 14.76 | 14.97 | 14.71 | qfq | 3,091,900 | 46,510,251 | 0.88% |
| 2026-04-13 | 14.90 | 15.20 | 14.70 | 14.84 | 14.58 | qfq | 2,946,800 | 43,875,847 | -1.26% |
| 2026-04-10 | 14.98 | 15.57 | 14.98 | 15.03 | 14.77 | qfq | 2,144,400 | 32,429,132 | 0.33% |
| 2026-04-09 | 15.22 | 15.30 | 14.93 | 14.98 | 14.72 | qfq | 2,832,357 | 42,623,768 | -2.47% |
| 2026-04-08 | 15.00 | 15.58 | 14.77 | 15.36 | 15.09 | qfq | 4,067,200 | 62,191,698 | 5.93% |
| 2026-04-07 | 14.47 | 14.77 | 14.20 | 14.50 | 14.25 | qfq | 2,758,490 | 40,117,448 | 1.12% |
| 2026-04-03 | 14.90 | 15.10 | 14.18 | 14.34 | 14.09 | qfq | 3,033,500 | 43,977,748 | -3.95% |
| 2026-04-02 | 14.74 | 15.28 | 14.45 | 14.93 | 14.67 | qfq | 4,987,500 | 74,316,925 | 1.15% |
| 2026-04-01 | 14.75 | 15.55 | 14.53 | 14.76 | 14.50 | qfq | 4,439,129 | 66,255,355 | 3.65% |
| 2026-03-31 | 14.86 | 14.95 | 14.20 | 14.24 | 13.99 | qfq | 2,698,100 | 39,100,958 | -3.59% |
| 2026-03-30 | 15.20 | 15.32 | 14.70 | 14.77 | 14.51 | qfq | 3,530,100 | 52,818,646 | -1.99% |
| 2026-03-27 | 14.11 | 15.68 | 14.01 | 15.07 | 14.81 | qfq | 5,707,763 | 85,631,502 | 5.68% |
| 2026-03-26 | 14.30 | 14.83 | 14.13 | 14.26 | 14.01 | qfq | 3,511,100 | 50,571,955 | -0.49% |
| 2026-03-25 | 14.19 | 14.42 | 14.01 | 14.33 | 14.08 | qfq | 2,484,210 | 35,384,692 | 1.78% |
| 2026-03-24 | 13.48 | 14.09 | 13.38 | 14.08 | 13.83 | qfq | 4,117,102 | 56,565,121 | 6.26% |
| 2026-03-23 | 14.15 | 14.15 | 13.04 | 13.25 | 13.02 | qfq | 4,512,900 | 61,183,366 | -7.54% |
| 2026-03-20 | 14.76 | 14.95 | 14.25 | 14.33 | 14.08 | qfq | 2,491,800 | 36,399,073 | -1.98% |
| 2026-03-19 | 15.10 | 15.15 | 14.50 | 14.62 | 14.37 | qfq | 2,413,000 | 35,744,694 | -4.07% |
| 2026-03-18 | 15.34 | 15.36 | 15.11 | 15.24 | 14.97 | qfq | 1,875,310 | 28,521,627 | 0.26% |
| 2026-03-17 | 15.83 | 15.95 | 15.17 | 15.20 | 14.93 | qfq | 3,668,300 | 56,995,551 | -3.18% |
| 2026-03-16 | 15.42 | 15.99 | 15.22 | 15.70 | 15.43 | qfq | 3,813,266 | 59,591,251 | 2.28% |
| 2026-03-13 | 15.41 | 15.95 | 15.20 | 15.35 | 15.08 | qfq | 2,455,600 | 38,265,511 | -0.32% |
| 2026-03-12 | 16.13 | 16.13 | 15.30 | 15.40 | 15.13 | qfq | 2,935,700 | 45,946,400 | -2.90% |
| 2026-03-11 | 16.46 | 16.57 | 15.80 | 15.86 | 15.58 | qfq | 4,175,213 | 67,421,962 | -3.41% |
| 2026-03-10 | 15.63 | 16.58 | 15.63 | 16.42 | 16.13 | qfq | 3,967,113 | 64,147,904 | 5.87% |
| 2026-03-09 | 15.70 | 15.80 | 15.35 | 15.51 | 15.24 | qfq | 2,635,805 | 40,940,785 | -1.84% |
| 2026-03-06 | 15.61 | 15.85 | 15.45 | 15.80 | 15.52 | qfq | 1,870,700 | 29,392,580 | 0.64% |
| 2026-03-05 | 15.20 | 15.80 | 15.20 | 15.70 | 15.43 | qfq | 4,108,200 | 64,061,313 | 4.88% |
| 2026-03-04 | 14.85 | 15.10 | 14.64 | 14.97 | 14.71 | qfq | 3,323,328 | 49,507,797 | 0.94% |
| 2026-03-03 | 15.89 | 15.98 | 14.73 | 14.83 | 14.57 | qfq | 4,472,171 | 68,406,607 | -6.67% |
| 2026-03-02 | 15.80 | 16.40 | 15.70 | 15.89 | 15.61 | qfq | 5,150,200 | 82,713,846 | -1.12% |
| 2026-02-27 | 16.00 | 16.20 | 15.68 | 16.07 | 15.79 | qfq | 4,250,655 | 67,818,364 | 0.06% |
| 2026-02-26 | 16.17 | 16.25 | 15.90 | 16.06 | 15.78 | qfq | 2,188,300 | 35,009,301 | -0.68% |
| 2026-02-25 | 16.24 | 16.38 | 15.96 | 16.17 | 15.89 | qfq | 2,367,410 | 38,194,109 | 0.06% |
| 2026-02-24 | 16.28 | 16.80 | 16.10 | 16.16 | 15.88 | qfq | 3,825,413 | 62,789,636 | 1.25% |
| 2026-02-13 | 16.20 | 16.50 | 15.95 | 15.96 | 15.68 | qfq | 3,638,016 | 58,814,378 | -1.72% |
| 2026-02-12 | 16.32 | 16.61 | 16.01 | 16.24 | 15.96 | qfq | 2,405,200 | 39,478,292 | -0.61% |
| 2026-02-11 | 16.42 | 16.59 | 16.29 | 16.34 | 16.06 | qfq | 2,536,900 | 41,689,742 | -0.43% |
| 2026-02-10 | 16.95 | 17.03 | 16.21 | 16.41 | 16.12 | qfq | 4,296,400 | 70,740,776 | -3.58% |
| 2026-02-09 | 17.23 | 17.61 | 16.92 | 17.02 | 16.72 | qfq | 4,507,100 | 77,483,564 | -0.06% |
| 2026-02-06 | 17.25 | 17.55 | 16.63 | 17.03 | 16.73 | qfq | 5,213,100 | 89,300,079 | -1.28% |
| 2026-02-05 | 17.35 | 17.63 | 16.98 | 17.25 | 16.95 | qfq | 4,018,057 | 69,542,952 | -1.37% |
| 2026-02-04 | 17.93 | 18.00 | 17.13 | 17.49 | 17.19 | qfq | 7,403,790 | 129,700,603 | -1.80% |
| 2026-02-03 | 16.53 | 18.18 | 16.46 | 17.81 | 17.50 | qfq | 10,176,500 | 178,227,801 | 8.00% |
| 2026-02-02 | 16.11 | 16.95 | 15.85 | 16.49 | 16.20 | qfq | 9,878,172 | 162,508,136 | 1.79% |
| 2026-01-30 | 15.33 | 16.64 | 15.22 | 16.20 | 15.92 | qfq | 9,465,456 | 151,851,493 | 6.51% |
| 2026-01-29 | 16.14 | 16.14 | 15.08 | 15.21 | 14.94 | qfq | 7,162,020 | 109,953,770 | -5.70% |
| 2026-01-28 | 16.99 | 17.35 | 15.90 | 16.13 | 15.85 | qfq | 9,686,400 | 159,264,921 | -7.62% |
| 2026-01-27 | 15.16 | 17.57 | 14.98 | 17.46 | 17.16 | qfq | 12,132,000 | 199,429,687 | 15.17% |
| 2026-01-26 | 15.99 | 16.06 | 15.10 | 15.16 | 14.90 | qfq | 4,314,900 | 66,493,662 | -2.51% |
| 2026-01-23 | 15.30 | 15.73 | 15.15 | 15.55 | 15.28 | qfq | 4,767,500 | 73,695,660 | 2.98% |
| 2026-01-22 | 15.46 | 15.55 | 14.81 | 15.10 | 14.84 | qfq | 5,433,400 | 81,906,139 | -2.08% |
| 2026-01-21 | 15.37 | 15.73 | 15.13 | 15.42 | 15.15 | qfq | 5,502,343 | 84,862,279 | 0.52% |
| 2026-01-20 | 15.93 | 16.14 | 15.15 | 15.34 | 15.07 | qfq | 5,441,800 | 83,923,508 | -2.66% |
| 2026-01-19 | 16.48 | 16.65 | 15.45 | 15.76 | 15.49 | qfq | 8,405,005 | 132,943,113 | -2.96% |
| 2026-01-16 | 17.47 | 17.80 | 16.14 | 16.24 | 15.96 | qfq | 7,628,644 | 127,059,948 | -6.13% |
| 2026-01-15 | 16.54 | 18.70 | 16.49 | 17.30 | 17.00 | qfq | 9,521,213 | 167,993,608 | 4.91% |
| 2026-01-14 | 16.40 | 16.94 | 15.98 | 16.49 | 16.20 | qfq | 7,635,156 | 125,356,393 | 0.86% |
| 2026-01-13 | 16.40 | 17.06 | 15.95 | 16.35 | 16.06 | qfq | 6,974,094 | 114,988,403 | 0.25% |
| 2026-01-12 | 15.80 | 16.39 | 15.09 | 16.31 | 16.03 | qfq | 8,731,007 | 138,175,268 | 5.23% |
| 2026-01-09 | 15.63 | 16.08 | 15.32 | 15.50 | 15.23 | qfq | 8,030,172 | 125,393,148 | 0.58% |
| 2026-01-08 | 15.54 | 15.70 | 14.92 | 15.41 | 15.14 | qfq | 10,522,372 | 161,611,584 | -1.28% |
| 2026-01-07 | 15.24 | 15.74 | 14.70 | 15.61 | 15.34 | qfq | 10,941,088 | 167,018,097 | 4.91% |
| 2026-01-06 | 15.15 | 15.67 | 14.77 | 14.88 | 14.62 | qfq | 11,368,637 | 171,302,506 | -1.65% |
| 2026-01-05 | 16.34 | 16.80 | 14.49 | 15.13 | 14.87 | qfq | 15,061,011 | 226,734,377 | -9.94% |
| 2025-12-31 | 16.78 | 17.08 | 16.56 | 16.80 | 16.51 | qfq | 10,424,940 | 175,317,303 | 0.00% |
| 2025-12-30 | 15.34 | 17.68 | 15.15 | 16.80 | 16.51 | qfq | 17,248,189 | 285,164,521 | 7.42% |
| 2025-12-29 | 15.10 | 15.77 | 14.88 | 15.64 | 15.37 | qfq | 12,016,759 | 184,827,976 | 3.71% |
| 2025-12-26 | 13.92 | 15.10 | 13.80 | 15.08 | 14.82 | qfq | 10,972,000 | 160,298,645 | 7.87% |
| 2025-12-25 | 13.48 | 14.11 | 13.30 | 13.98 | 13.74 | qfq | 10,747,455 | 148,339,382 | 2.72% |
| 2025-12-24 | 12.98 | 13.66 | 12.78 | 13.61 | 13.37 | qfq | 15,222,857 | 203,373,564 | 3.18% |
| 2025-12-23 | 11.79 | 13.95 | 11.69 | 13.19 | 12.96 | qfq | 20,018,661 | 260,693,401 | 12.93% |
| 2025-12-22 | 11.19 | 11.97 | 11.07 | 11.68 | 11.48 | qfq | 5,740,143 | 66,757,791 | 4.85% |
| 2025-12-19 | 10.80 | 11.19 | 10.80 | 11.14 | 10.95 | qfq | 2,143,989 | 23,593,070 | 3.24% |
| 2025-12-18 | 10.60 | 10.87 | 10.48 | 10.79 | 10.60 | qfq | 1,818,500 | 19,608,132 | 1.51% |
| 2025-12-17 | 10.63 | 10.75 | 10.40 | 10.63 | 10.44 | qfq | 1,609,400 | 17,004,437 | 0.00% |
| 2025-12-16 | 10.98 | 11.11 | 10.63 | 10.63 | 10.44 | qfq | 2,203,922 | 23,655,950 | -3.19% |
| 2025-12-15 | 11.10 | 11.21 | 10.85 | 10.98 | 10.79 | qfq | 2,208,000 | 24,317,941 | -1.08% |
| 2025-12-12 | 10.98 | 11.32 | 10.81 | 11.10 | 10.91 | qfq | 2,834,031 | 31,422,771 | 1.09% |
| 2025-12-11 | 11.35 | 11.35 | 10.92 | 10.98 | 10.79 | qfq | 3,015,806 | 33,489,691 | -3.85% |
| 2025-12-10 | 11.49 | 11.65 | 11.40 | 11.42 | 11.02 | qfq | 2,395,962 | 27,547,413 | -1.13% |
| 2025-12-09 | 11.88 | 11.91 | 11.51 | 11.55 | 11.15 | qfq | 2,805,741 | 32,814,665 | -2.78% |
| 2025-12-08 | 11.91 | 12.02 | 11.85 | 11.88 | 11.47 | qfq | 2,462,586 | 29,317,247 | -0.08% |
| 2025-12-05 | 11.83 | 11.91 | 11.65 | 11.89 | 11.48 | qfq | 2,094,410 | 24,671,076 | 0.51% |
| 2025-12-04 | 11.73 | 11.91 | 11.61 | 11.83 | 11.42 | qfq | 2,022,700 | 23,835,037 | 1.02% |
| 2025-12-03 | 11.83 | 11.94 | 11.68 | 11.71 | 11.30 | qfq | 1,768,000 | 20,822,287 | -1.18% |
| 2025-12-02 | 11.83 | 11.97 | 11.70 | 11.85 | 11.44 | qfq | 2,094,067 | 24,820,129 | 0.42% |
| 2025-12-01 | 11.87 | 11.99 | 11.74 | 11.80 | 11.39 | qfq | 2,045,800 | 24,258,712 | 0.17% |
| 2025-11-28 | 11.70 | 11.80 | 11.44 | 11.78 | 11.37 | qfq | 1,461,000 | 17,097,112 | 1.03% |
| 2025-11-27 | 11.41 | 11.70 | 11.41 | 11.66 | 11.26 | qfq | 2,056,878 | 23,852,582 | 2.19% |
| 2025-11-26 | 11.55 | 11.72 | 11.38 | 11.41 | 11.01 | qfq | 1,831,400 | 21,158,508 | -0.95% |
| 2025-11-25 | 11.59 | 11.65 | 11.35 | 11.52 | 11.12 | qfq | 1,767,100 | 20,399,689 | 0.17% |
| 2025-11-24 | 11.38 | 11.57 | 11.32 | 11.50 | 11.10 | qfq | 1,955,500 | 22,406,287 | 1.77% |
| 2025-11-21 | 11.68 | 11.79 | 11.16 | 11.30 | 10.91 | qfq | 2,549,500 | 29,202,594 | -3.42% |
| 2025-11-20 | 11.75 | 11.94 | 11.63 | 11.70 | 11.29 | qfq | 1,956,789 | 22,987,792 | -0.43% |
| 2025-11-19 | 12.03 | 12.16 | 11.72 | 11.75 | 11.34 | qfq | 2,700,900 | 32,001,879 | -2.41% |
| 2025-11-18 | 12.07 | 12.25 | 11.94 | 12.04 | 11.62 | qfq | 2,649,189 | 32,014,315 | -0.66% |
| 2025-11-17 | 12.36 | 12.36 | 12.07 | 12.12 | 11.70 | qfq | 1,837,289 | 22,359,762 | -1.22% |
| 2025-11-14 | 12.16 | 12.39 | 12.15 | 12.27 | 11.84 | qfq | 2,454,989 | 30,227,882 | 0.08% |
| 2025-11-13 | 12.17 | 12.45 | 12.05 | 12.26 | 11.84 | qfq | 2,408,700 | 29,483,029 | 0.66% |
| 2025-11-12 | 12.18 | 12.27 | 12.07 | 12.18 | 11.76 | qfq | 1,885,272 | 22,949,910 | -0.08% |
| 2025-11-11 | 12.17 | 12.30 | 12.04 | 12.19 | 11.77 | qfq | 2,226,400 | 27,050,084 | 0.16% |
| 2025-11-10 | 12.16 | 12.44 | 12.09 | 12.17 | 11.75 | qfq | 2,580,700 | 31,529,096 | 0.08% |
| 2025-11-07 | 12.01 | 12.40 | 11.90 | 12.16 | 11.74 | qfq | 3,622,438 | 44,073,267 | 1.00% |
| 2025-11-06 | 12.19 | 12.24 | 11.90 | 12.04 | 11.62 | qfq | 3,047,700 | 36,694,265 | -1.15% |
| 2025-11-05 | 12.04 | 12.20 | 11.83 | 12.18 | 11.76 | qfq | 3,323,318 | 40,040,604 | 1.16% |
| 2025-11-04 | 12.26 | 12.37 | 11.98 | 12.04 | 11.62 | qfq | 4,091,200 | 49,439,588 | -2.27% |
| 2025-11-03 | 12.50 | 12.50 | 12.20 | 12.32 | 11.89 | qfq | 2,910,400 | 35,742,785 | 0.08% |
| 2025-10-31 | 12.30 | 12.56 | 12.22 | 12.31 | 11.88 | qfq | 4,271,200 | 52,906,069 | 0.49% |
| 2025-10-30 | 12.54 | 12.59 | 12.12 | 12.25 | 11.83 | qfq | 5,465,700 | 67,301,347 | -2.00% |
| 2025-10-29 | 12.99 | 12.99 | 12.44 | 12.50 | 12.07 | qfq | 6,488,500 | 82,132,391 | -2.27% |
| 2025-10-28 | 12.56 | 13.04 | 12.36 | 12.79 | 12.35 | qfq | 6,235,200 | 79,148,786 | 1.75% |
| 2025-10-27 | 13.20 | 13.26 | 12.53 | 12.57 | 12.13 | qfq | 7,592,550 | 96,715,606 | -4.92% |
| 2025-10-24 | 12.89 | 13.44 | 12.81 | 13.22 | 12.76 | qfq | 9,146,672 | 120,881,827 | 4.51% |
| 2025-10-23 | 12.78 | 12.83 | 12.36 | 12.65 | 12.21 | qfq | 4,674,225 | 58,787,115 | -1.94% |
| 2025-10-22 | 13.31 | 13.51 | 12.65 | 12.90 | 12.45 | qfq | 8,957,464 | 116,167,322 | -5.77% |
| 2025-10-21 | 12.66 | 13.72 | 12.44 | 13.69 | 13.22 | qfq | 12,384,703 | 165,100,304 | 9.61% |
| 2025-10-20 | 12.34 | 12.54 | 12.07 | 12.49 | 12.06 | qfq | 3,113,000 | 38,704,931 | 1.71% |
| 2025-10-17 | 12.90 | 12.90 | 12.21 | 12.28 | 11.85 | qfq | 4,434,800 | 55,260,064 | -1.60% |
| 2025-10-16 | 13.10 | 13.17 | 12.41 | 12.48 | 12.05 | qfq | 5,117,186 | 65,131,226 | -4.66% |
| 2025-10-15 | 12.73 | 13.15 | 12.52 | 13.09 | 12.64 | qfq | 6,715,836 | 86,342,124 | 1.32% |
| 2025-10-14 | 12.60 | 13.38 | 12.40 | 12.92 | 12.47 | qfq | 8,083,637 | 103,863,340 | 3.44% |
| 2025-10-13 | 12.21 | 12.99 | 11.63 | 12.49 | 12.06 | qfq | 6,863,300 | 85,775,070 | -2.35% |
| 2025-10-10 | 12.30 | 13.02 | 12.19 | 12.79 | 12.35 | qfq | 5,620,800 | 71,497,487 | 3.48% |
| 2025-10-09 | 12.65 | 12.67 | 12.30 | 12.36 | 11.93 | qfq | 4,158,980 | 51,647,231 | -2.29% |
| 2025-09-30 | 12.65 | 12.90 | 12.43 | 12.65 | 12.21 | qfq | 4,509,963 | 57,274,619 | 0.00% |
| 2025-09-29 | 12.40 | 13.18 | 12.15 | 12.65 | 12.21 | qfq | 7,787,331 | 98,664,564 | 2.02% |
| 2025-09-26 | 12.46 | 13.24 | 12.35 | 12.40 | 11.97 | qfq | 8,261,500 | 104,849,568 | -0.40% |
| 2025-09-25 | 11.99 | 12.80 | 11.82 | 12.45 | 12.02 | qfq | 11,432,962 | 142,663,915 | 4.27% |
| 2025-09-24 | 11.05 | 12.18 | 11.02 | 11.94 | 11.53 | qfq | 10,532,073 | 124,541,063 | 7.76% |
| 2025-09-23 | 11.30 | 11.30 | 10.72 | 11.08 | 10.70 | qfq | 3,371,114 | 36,919,028 | -1.60% |
| 2025-09-22 | 11.20 | 11.48 | 11.10 | 11.26 | 10.87 | qfq | 3,197,495 | 36,116,763 | 0.99% |
| 2025-09-19 | 11.14 | 11.45 | 11.02 | 11.15 | 10.76 | qfq | 3,355,400 | 37,587,526 | 0.09% |
| 2025-09-18 | 11.59 | 11.97 | 11.08 | 11.14 | 10.75 | qfq | 4,630,423 | 52,887,581 | -3.63% |
| 2025-09-17 | 11.61 | 11.69 | 11.37 | 11.56 | 11.16 | qfq | 5,666,946 | 65,254,910 | -0.43% |
| 2025-09-16 | 11.14 | 12.49 | 10.88 | 11.61 | 11.21 | qfq | 11,280,501 | 130,502,003 | 3.85% |
| 2025-09-15 | 10.79 | 11.50 | 10.64 | 11.18 | 10.79 | qfq | 6,586,801 | 72,783,956 | 4.10% |
| 2025-09-12 | 10.94 | 10.94 | 10.71 | 10.74 | 10.37 | qfq | 1,938,700 | 20,919,687 | -1.47% |
| 2025-09-11 | 10.82 | 10.92 | 10.58 | 10.90 | 10.52 | qfq | 2,290,800 | 24,735,950 | 0.74% |
| 2025-09-10 | 10.87 | 10.93 | 10.71 | 10.82 | 10.45 | qfq | 1,645,500 | 17,810,561 | 0.37% |
| 2025-09-09 | 10.90 | 11.02 | 10.71 | 10.78 | 10.41 | qfq | 2,235,658 | 24,275,972 | -1.55% |
| 2025-09-08 | 10.88 | 10.95 | 10.68 | 10.95 | 10.57 | qfq | 2,615,200 | 28,297,898 | 1.39% |
| 2025-09-05 | 10.56 | 10.89 | 10.50 | 10.80 | 10.43 | qfq | 2,818,124 | 30,258,457 | 2.08% |
| 2025-09-04 | 10.52 | 10.72 | 10.34 | 10.58 | 10.21 | qfq | 2,774,945 | 29,339,298 | 1.54% |
| 2025-09-03 | 10.80 | 10.90 | 10.38 | 10.42 | 10.06 | qfq | 2,371,000 | 25,340,040 | -3.61% |
| 2025-09-02 | 10.80 | 10.87 | 10.35 | 10.81 | 10.44 | qfq | 4,590,252 | 48,622,652 | -0.18% |
| 2025-09-01 | 10.68 | 10.95 | 10.68 | 10.83 | 10.45 | qfq | 2,981,379 | 32,350,595 | 1.21% |
| 2025-08-29 | 10.84 | 10.86 | 10.63 | 10.70 | 10.33 | qfq | 3,179,600 | 34,116,003 | -1.11% |
| 2025-08-28 | 10.96 | 11.19 | 10.40 | 10.82 | 10.45 | qfq | 5,789,151 | 62,519,615 | -1.37% |
| 2025-08-27 | 11.73 | 11.79 | 10.92 | 10.97 | 10.59 | qfq | 7,345,600 | 83,106,544 | -6.08% |
| 2025-08-26 | 11.72 | 11.82 | 11.59 | 11.68 | 11.28 | qfq | 2,688,101 | 31,510,331 | -0.43% |
| 2025-08-25 | 11.98 | 12.07 | 11.71 | 11.73 | 11.32 | qfq | 4,518,580 | 53,551,053 | -1.51% |
| 2025-08-22 | 12.07 | 12.11 | 11.84 | 11.91 | 11.50 | qfq | 4,240,493 | 50,636,031 | -1.41% |
| 2025-08-21 | 11.92 | 12.28 | 11.80 | 12.08 | 11.66 | qfq | 5,594,423 | 67,384,214 | 1.09% |
| 2025-08-20 | 11.96 | 11.96 | 11.79 | 11.95 | 11.54 | qfq | 3,396,668 | 40,315,968 | -0.33% |
| 2025-08-19 | 11.92 | 12.22 | 11.76 | 11.99 | 11.57 | qfq | 5,029,700 | 60,176,076 | 1.01% |
| 2025-08-18 | 11.77 | 12.02 | 11.64 | 11.87 | 11.46 | qfq | 4,344,900 | 51,566,540 | 1.37% |
| 2025-08-15 | 11.54 | 11.71 | 11.47 | 11.71 | 11.30 | qfq | 3,769,698 | 43,645,673 | 1.74% |
| 2025-08-14 | 11.84 | 11.90 | 11.50 | 11.51 | 11.11 | qfq | 4,862,604 | 56,834,146 | -2.21% |
| 2025-08-13 | 11.72 | 11.83 | 11.55 | 11.77 | 11.36 | qfq | 3,996,322 | 46,726,678 | 0.17% |
| 2025-08-12 | 11.96 | 12.08 | 11.64 | 11.75 | 11.34 | qfq | 6,242,198 | 73,811,014 | -1.92% |
| 2025-08-11 | 12.11 | 12.30 | 11.90 | 11.98 | 11.56 | qfq | 6,517,946 | 78,361,652 | -1.24% |
| 2025-08-08 | 12.26 | 12.40 | 11.96 | 12.13 | 11.71 | qfq | 5,426,128 | 65,995,585 | -1.70% |
| 2025-08-07 | 12.49 | 12.55 | 12.15 | 12.34 | 11.91 | qfq | 6,291,400 | 77,274,900 | -1.91% |
| 2025-08-06 | 12.18 | 12.61 | 12.08 | 12.58 | 12.14 | qfq | 9,210,049 | 114,069,398 | 4.14% |
| 2025-08-05 | 12.33 | 12.64 | 11.84 | 12.08 | 11.66 | qfq | 10,438,399 | 126,789,287 | -2.50% |
| 2025-08-04 | 11.63 | 12.47 | 11.40 | 12.39 | 11.96 | qfq | 10,142,113 | 122,944,360 | 6.63% |
| 2025-08-01 | 11.37 | 11.64 | 11.17 | 11.62 | 11.22 | qfq | 8,333,205 | 95,143,934 | 2.20% |
| 2025-07-31 | 10.80 | 11.66 | 10.80 | 11.37 | 10.98 | qfq | 12,395,600 | 139,812,916 | 4.70% |
| 2025-07-30 | 10.79 | 10.92 | 10.71 | 10.86 | 10.48 | qfq | 3,438,200 | 37,165,878 | 0.37% |
| 2025-07-29 | 10.96 | 11.03 | 10.73 | 10.82 | 10.45 | qfq | 4,396,500 | 47,649,386 | -1.37% |
| 2025-07-28 | 10.84 | 11.03 | 10.84 | 10.97 | 10.59 | qfq | 4,630,100 | 50,591,578 | 0.83% |
| 2025-07-25 | 10.93 | 11.00 | 10.71 | 10.88 | 10.50 | qfq | 6,624,900 | 71,734,937 | -0.27% |
| 2025-07-24 | 10.90 | 11.12 | 10.88 | 10.91 | 10.53 | qfq | 5,880,500 | 64,501,805 | -0.64% |
| 2025-07-23 | 11.30 | 11.49 | 10.90 | 10.98 | 10.60 | qfq | 11,575,823 | 129,048,251 | -5.83% |
| 2025-07-22 | 10.77 | 12.90 | 10.61 | 11.66 | 11.26 | qfq | 18,779,379 | 216,944,864 | 8.26% |
| 2025-07-21 | 10.47 | 10.94 | 10.27 | 10.77 | 10.40 | qfq | 8,502,329 | 90,528,278 | 4.97% |
| 2025-07-18 | 10.39 | 10.57 | 10.19 | 10.26 | 9.90 | qfq | 5,262,157 | 54,312,515 | -1.06% |
| 2025-07-17 | 10.68 | 10.68 | 10.29 | 10.37 | 10.01 | qfq | 7,930,784 | 82,346,968 | -2.90% |
| 2025-07-16 | 10.02 | 10.99 | 9.99 | 10.68 | 10.31 | qfq | 11,913,577 | 124,952,529 | 7.12% |
| 2025-07-15 | 10.15 | 10.30 | 9.88 | 9.97 | 9.62 | qfq | 3,704,400 | 37,112,214 | -1.87% |
| 2025-07-14 | 9.99 | 10.22 | 9.95 | 10.16 | 9.81 | qfq | 3,984,000 | 40,303,403 | 1.70% |
| 2025-07-11 | 10.17 | 10.21 | 9.86 | 9.99 | 9.64 | qfq | 4,705,700 | 46,983,066 | -1.87% |
| 2025-07-10 | 9.93 | 10.24 | 9.82 | 10.18 | 9.83 | qfq | 7,026,186 | 70,851,539 | 2.83% |
| 2025-07-09 | 10.01 | 10.05 | 9.85 | 9.90 | 9.56 | qfq | 3,249,200 | 32,299,974 | -1.10% |
| 2025-07-08 | 10.07 | 10.07 | 9.94 | 10.01 | 9.66 | qfq | 3,467,800 | 34,651,858 | -0.50% |
| 2025-07-07 | 9.98 | 10.08 | 9.89 | 10.06 | 9.71 | qfq | 3,535,700 | 35,322,580 | 1.21% |
| 2025-07-04 | 10.25 | 10.25 | 9.90 | 9.94 | 9.60 | qfq | 4,880,600 | 48,848,330 | -1.78% |
| 2025-07-03 | 10.25 | 10.27 | 10.02 | 10.12 | 9.77 | qfq | 3,938,400 | 39,809,332 | -0.88% |
| 2025-07-02 | 10.52 | 10.56 | 10.11 | 10.21 | 9.86 | qfq | 6,533,100 | 66,739,446 | -2.95% |
| 2025-07-01 | 10.78 | 10.89 | 10.27 | 10.52 | 10.16 | qfq | 10,543,253 | 110,329,382 | -0.38% |
| 2025-06-30 | 9.57 | 10.99 | 9.56 | 10.56 | 10.19 | qfq | 17,715,172 | 181,792,867 | 10.23% |
| 2025-06-27 | 9.50 | 9.73 | 9.43 | 9.58 | 9.25 | qfq | 5,236,283 | 50,044,206 | 0.74% |
| 2025-06-26 | 9.50 | 9.83 | 9.41 | 9.51 | 9.18 | qfq | 6,657,800 | 63,686,942 | 0.96% |
| 2025-06-25 | 9.58 | 9.68 | 9.30 | 9.42 | 9.09 | qfq | 5,049,800 | 47,649,469 | -0.84% |
| 2025-06-24 | 9.40 | 9.60 | 9.36 | 9.50 | 9.17 | qfq | 4,554,400 | 43,175,178 | 0.85% |
| 2025-06-23 | 9.18 | 9.42 | 9.16 | 9.42 | 9.09 | qfq | 4,232,400 | 39,540,752 | 1.29% |
| 2025-06-20 | 9.78 | 9.79 | 9.28 | 9.30 | 8.98 | qfq | 5,325,200 | 50,161,833 | -8.19% |
| 2025-06-19 | 10.27 | 10.32 | 9.98 | 10.13 | 9.39 | qfq | 6,339,400 | 64,182,345 | -2.03% |
| 2025-06-18 | 10.31 | 10.48 | 10.01 | 10.34 | 9.59 | qfq | 10,327,712 | 105,591,766 | -1.43% |
| 2025-06-17 | 9.61 | 10.65 | 9.49 | 10.49 | 9.73 | qfq | 14,900,554 | 150,539,532 | 8.70% |
| 2025-06-16 | 9.67 | 9.75 | 9.58 | 9.65 | 8.95 | qfq | 4,199,282 | 40,505,973 | 0.00% |
| 2025-06-13 | 9.83 | 9.97 | 9.56 | 9.65 | 8.95 | qfq | 5,893,758 | 57,270,959 | -1.83% |
| 2025-06-12 | 10.05 | 10.09 | 9.67 | 9.83 | 9.11 | qfq | 7,506,500 | 73,776,875 | -2.58% |
| 2025-06-11 | 9.53 | 10.22 | 9.43 | 10.09 | 9.36 | qfq | 12,139,844 | 120,385,737 | 6.21% |
| 2025-06-10 | 9.45 | 9.73 | 9.35 | 9.50 | 8.81 | qfq | 6,719,900 | 64,093,254 | 1.28% |
| 2025-06-09 | 9.21 | 9.48 | 9.17 | 9.38 | 8.70 | qfq | 3,760,357 | 35,156,112 | 2.29% |
| 2025-06-06 | 9.09 | 9.19 | 9.01 | 9.17 | 8.50 | qfq | 2,510,800 | 22,885,925 | 0.99% |
| 2025-06-05 | 9.24 | 9.24 | 9.06 | 9.08 | 8.42 | qfq | 2,969,500 | 27,082,471 | -1.41% |
| 2025-06-04 | 9.16 | 9.27 | 9.13 | 9.21 | 8.54 | qfq | 2,249,200 | 20,684,895 | 0.33% |
| 2025-06-03 | 8.91 | 9.23 | 8.91 | 9.18 | 8.51 | qfq | 3,524,282 | 32,135,772 | 2.00% |
| 2025-05-30 | 9.17 | 9.24 | 8.95 | 9.00 | 8.35 | qfq | 3,630,982 | 32,894,562 | -1.64% |
| 2025-05-29 | 8.99 | 9.19 | 8.93 | 9.15 | 8.48 | qfq | 2,764,701 | 25,205,909 | 2.12% |
| 2025-05-28 | 8.98 | 9.09 | 8.90 | 8.96 | 8.31 | qfq | 1,816,001 | 16,304,461 | -0.33% |
| 2025-05-27 | 9.03 | 9.06 | 8.90 | 8.99 | 8.34 | qfq | 2,110,600 | 18,952,412 | -0.44% |
| 2025-05-26 | 8.93 | 9.08 | 8.88 | 9.03 | 8.37 | qfq | 2,403,300 | 21,619,945 | 1.12% |
| 2025-05-23 | 8.97 | 9.17 | 8.91 | 8.93 | 8.28 | qfq | 2,982,900 | 26,912,537 | -0.56% |
| 2025-05-22 | 9.13 | 9.32 | 8.95 | 8.98 | 8.33 | qfq | 3,622,100 | 32,985,126 | -2.07% |
| 2025-05-21 | 9.23 | 9.28 | 9.04 | 9.17 | 8.50 | qfq | 3,443,200 | 31,534,033 | -0.22% |
| 2025-05-20 | 9.10 | 9.22 | 9.02 | 9.19 | 8.52 | qfq | 2,568,100 | 23,502,831 | 0.66% |
| 2025-05-19 | 9.15 | 9.15 | 8.96 | 9.13 | 8.47 | qfq | 2,381,500 | 21,595,790 | 0.00% |
| 2025-05-16 | 9.10 | 9.20 | 9.07 | 9.13 | 8.47 | qfq | 2,250,700 | 20,593,572 | 0.22% |
| 2025-05-15 | 9.07 | 9.20 | 8.92 | 9.11 | 8.45 | qfq | 3,682,530 | 33,355,753 | 0.77% |
| 2025-05-14 | 9.13 | 9.19 | 8.98 | 9.04 | 8.38 | qfq | 3,013,300 | 27,278,022 | -0.99% |
| 2025-05-13 | 9.25 | 9.28 | 9.12 | 9.13 | 8.47 | qfq | 2,679,000 | 24,589,551 | -0.76% |
| 2025-05-12 | 9.22 | 9.28 | 9.08 | 9.20 | 8.53 | qfq | 3,105,300 | 28,506,764 | 0.44% |
| 2025-05-09 | 9.28 | 9.29 | 9.12 | 9.16 | 8.49 | qfq | 2,774,800 | 25,470,154 | -1.08% |
| 2025-05-08 | 9.05 | 9.28 | 9.04 | 9.26 | 8.59 | qfq | 4,217,219 | 38,888,993 | 1.87% |
| 2025-05-07 | 9.08 | 9.15 | 8.98 | 9.09 | 8.43 | qfq | 4,032,632 | 36,623,207 | 0.78% |
| 2025-05-06 | 8.69 | 9.04 | 8.69 | 9.02 | 8.36 | qfq | 4,841,614 | 43,030,947 | 4.28% |
| 2025-04-30 | 8.55 | 8.74 | 8.52 | 8.65 | 8.02 | qfq | 2,482,700 | 21,440,242 | 1.88% |
| 2025-04-29 | 8.37 | 8.56 | 8.29 | 8.49 | 7.87 | qfq | 2,644,830 | 22,431,131 | 2.17% |
| 2025-04-28 | 8.50 | 8.53 | 8.29 | 8.31 | 7.71 | qfq | 3,323,200 | 27,809,275 | -2.24% |
| 2025-04-25 | 8.48 | 8.57 | 8.29 | 8.50 | 7.88 | qfq | 3,720,200 | 31,549,445 | -0.58% |
| 2025-04-24 | 8.67 | 8.71 | 8.47 | 8.55 | 7.93 | qfq | 3,733,400 | 32,076,922 | -1.04% |
| 2025-04-23 | 8.56 | 8.66 | 8.53 | 8.64 | 8.01 | qfq | 3,738,600 | 32,172,807 | 1.53% |
| 2025-04-22 | 8.54 | 8.62 | 8.45 | 8.51 | 7.89 | qfq | 4,530,200 | 38,620,685 | -0.35% |
| 2025-04-21 | 8.46 | 8.58 | 8.31 | 8.54 | 7.92 | qfq | 3,857,430 | 32,751,774 | 1.91% |
| 2025-04-18 | 8.41 | 8.61 | 8.33 | 8.38 | 7.77 | qfq | 4,493,874 | 37,860,419 | -0.83% |
| 2025-04-17 | 8.33 | 8.78 | 8.29 | 8.45 | 7.84 | qfq | 7,495,443 | 63,843,688 | 0.60% |
| 2025-04-16 | 8.50 | 8.91 | 8.34 | 8.40 | 7.79 | qfq | 11,207,200 | 95,949,522 | -4.55% |
| 2025-04-15 | 8.34 | 9.14 | 8.15 | 8.80 | 8.16 | qfq | 14,467,883 | 125,537,824 | 4.51% |
| 2025-04-14 | 8.31 | 8.69 | 8.23 | 8.42 | 7.81 | qfq | 7,804,500 | 65,803,120 | 3.19% |
| 2025-04-11 | 7.91 | 8.16 | 7.73 | 8.16 | 7.57 | qfq | 3,920,800 | 31,281,059 | 4.48% |
| 2025-04-10 | 7.70 | 7.98 | 7.65 | 7.81 | 7.24 | qfq | 3,072,110 | 24,179,352 | 2.76% |
| 2025-04-09 | 7.22 | 7.64 | 6.70 | 7.60 | 7.05 | qfq | 4,675,200 | 33,546,620 | 3.40% |
| 2025-04-08 | 7.20 | 7.68 | 7.08 | 7.35 | 6.82 | qfq | 5,230,500 | 38,505,639 | 4.26% |
| 2025-04-07 | 8.40 | 8.40 | 6.96 | 7.05 | 6.54 | qfq | 7,137,645 | 53,481,226 | -18.97% |
| 2025-04-03 | 8.78 | 8.85 | 8.53 | 8.70 | 8.07 | qfq | 3,494,649 | 30,366,722 | -2.14% |
| 2025-04-02 | 8.93 | 9.03 | 8.76 | 8.89 | 8.24 | qfq | 2,803,100 | 25,031,737 | 0.34% |
| 2025-04-01 | 8.87 | 9.19 | 8.82 | 8.86 | 8.22 | qfq | 4,049,100 | 36,180,438 | 2.78% |
| 2025-03-31 | 8.75 | 8.75 | 8.40 | 8.62 | 7.99 | qfq | 2,611,800 | 22,372,431 | -1.15% |
| 2025-03-28 | 8.90 | 8.97 | 8.65 | 8.72 | 8.09 | qfq | 3,005,000 | 26,328,991 | -2.35% |
| 2025-03-27 | 9.02 | 9.06 | 8.78 | 8.93 | 8.28 | qfq | 2,436,200 | 21,728,236 | -1.22% |
| 2025-03-26 | 8.74 | 9.16 | 8.65 | 9.04 | 8.38 | qfq | 4,872,680 | 44,014,502 | 3.43% |
| 2025-03-25 | 8.59 | 8.84 | 8.51 | 8.74 | 8.10 | qfq | 3,492,400 | 30,373,921 | 1.39% |
| 2025-03-24 | 9.00 | 9.10 | 8.41 | 8.62 | 7.99 | qfq | 4,395,400 | 38,245,004 | -4.75% |
| 2025-03-21 | 9.23 | 9.23 | 9.01 | 9.05 | 8.39 | qfq | 3,051,300 | 27,756,700 | -2.06% |
| 2025-03-20 | 9.18 | 9.28 | 9.09 | 9.24 | 8.57 | qfq | 3,776,200 | 34,778,851 | 1.09% |
| 2025-03-19 | 9.19 | 9.24 | 9.08 | 9.14 | 8.47 | qfq | 3,174,000 | 29,093,039 | -0.65% |
| 2025-03-18 | 9.12 | 9.22 | 9.12 | 9.20 | 8.53 | qfq | 3,542,300 | 32,453,541 | 0.88% |
| 2025-03-17 | 9.06 | 9.33 | 8.99 | 9.12 | 8.46 | qfq | 4,353,200 | 39,692,227 | 0.88% |
| 2025-03-14 | 8.90 | 9.05 | 8.80 | 9.04 | 8.38 | qfq | 3,694,900 | 33,020,757 | 1.46% |
| 2025-03-13 | 8.96 | 9.02 | 8.74 | 8.91 | 8.26 | qfq | 3,170,200 | 28,075,939 | -0.56% |
| 2025-03-12 | 9.11 | 9.15 | 8.95 | 8.96 | 8.31 | qfq | 3,964,972 | 35,684,831 | -1.65% |
| 2025-03-11 | 9.06 | 9.17 | 8.90 | 9.11 | 8.45 | qfq | 4,336,768 | 39,236,189 | -0.65% |
| 2025-03-10 | 9.38 | 9.48 | 9.14 | 9.17 | 8.50 | qfq | 4,529,600 | 41,790,116 | -0.11% |
| 2025-03-07 | 9.29 | 9.45 | 9.05 | 9.18 | 8.51 | qfq | 7,134,900 | 66,070,285 | -0.76% |
| 2025-03-06 | 8.86 | 9.29 | 8.81 | 9.25 | 8.58 | qfq | 6,937,400 | 62,843,804 | 3.93% |
| 2025-03-05 | 8.94 | 9.06 | 8.73 | 8.90 | 8.25 | qfq | 4,716,145 | 41,779,820 | 0.68% |
| 2025-03-04 | 8.59 | 8.85 | 8.49 | 8.84 | 8.20 | qfq | 3,761,300 | 33,004,506 | 3.27% |
| 2025-03-03 | 8.53 | 8.73 | 8.46 | 8.56 | 7.94 | qfq | 2,911,945 | 25,123,507 | 0.12% |
| 2025-02-28 | 8.77 | 8.88 | 8.55 | 8.55 | 7.93 | qfq | 3,853,144 | 33,390,823 | -2.73% |
| 2025-02-27 | 8.71 | 8.79 | 8.57 | 8.79 | 8.15 | qfq | 3,124,572 | 27,191,413 | 0.92% |
| 2025-02-26 | 8.53 | 8.79 | 8.53 | 8.71 | 8.08 | qfq | 3,297,510 | 28,708,185 | 1.99% |
| 2025-02-25 | 8.61 | 8.65 | 8.50 | 8.54 | 7.92 | qfq | 1,922,600 | 16,473,040 | -1.27% |
| 2025-02-24 | 8.63 | 8.72 | 8.53 | 8.65 | 8.02 | qfq | 2,415,184 | 20,812,403 | 0.12% |
| 2025-02-21 | 8.69 | 8.73 | 8.54 | 8.64 | 8.01 | qfq | 2,218,600 | 19,099,001 | -0.58% |
| 2025-02-20 | 8.65 | 8.70 | 8.60 | 8.69 | 8.06 | qfq | 1,938,900 | 16,775,674 | 0.23% |
| 2025-02-19 | 8.37 | 8.67 | 8.32 | 8.67 | 8.04 | qfq | 2,557,545 | 21,943,395 | 3.71% |
| 2025-02-18 | 8.55 | 8.64 | 8.32 | 8.36 | 7.75 | qfq | 2,721,100 | 23,073,359 | -2.22% |
| 2025-02-17 | 8.35 | 8.59 | 8.33 | 8.55 | 7.93 | qfq | 2,394,100 | 20,324,299 | 2.40% |
| 2025-02-14 | 8.43 | 8.51 | 8.30 | 8.35 | 7.74 | qfq | 1,695,600 | 14,251,436 | -0.71% |
| 2025-02-13 | 8.61 | 8.63 | 8.38 | 8.41 | 7.80 | qfq | 2,007,800 | 17,008,588 | -2.10% |
| 2025-02-12 | 8.63 | 8.66 | 8.50 | 8.59 | 7.96 | qfq | 1,795,600 | 15,396,207 | -0.46% |
| 2025-02-11 | 8.71 | 8.71 | 8.53 | 8.63 | 8.00 | qfq | 1,492,700 | 12,818,731 | -0.58% |
| 2025-02-10 | 8.60 | 8.69 | 8.51 | 8.68 | 8.05 | qfq | 1,887,900 | 16,256,393 | 1.17% |
| 2025-02-07 | 8.64 | 8.71 | 8.48 | 8.58 | 7.96 | qfq | 2,634,600 | 22,735,272 | -0.69% |
| 2025-02-06 | 8.47 | 8.64 | 8.42 | 8.64 | 8.01 | qfq | 2,052,300 | 17,519,091 | 2.01% |
| 2025-02-05 | 8.58 | 8.60 | 8.41 | 8.47 | 7.85 | qfq | 1,640,125 | 13,915,981 | -0.47% |
| 2025-01-27 | 8.48 | 8.71 | 8.48 | 8.51 | 7.89 | qfq | 2,032,100 | 17,497,727 | 0.00% |
| 2025-01-24 | 8.60 | 8.60 | 8.40 | 8.51 | 7.89 | qfq | 2,381,500 | 20,183,691 | -0.93% |
| 2025-01-23 | 8.86 | 8.96 | 8.55 | 8.59 | 7.96 | qfq | 3,706,080 | 32,146,192 | -2.72% |
| 2025-01-22 | 8.64 | 8.85 | 8.64 | 8.83 | 8.19 | qfq | 2,766,100 | 24,228,340 | 1.03% |
| 2025-01-21 | 8.45 | 8.77 | 8.38 | 8.74 | 8.10 | qfq | 3,392,400 | 29,154,140 | 3.43% |
| 2025-01-20 | 8.13 | 8.57 | 8.13 | 8.45 | 7.84 | qfq | 2,951,645 | 24,676,472 | 3.94% |
| 2025-01-17 | 8.08 | 8.14 | 8.01 | 8.13 | 7.54 | qfq | 1,121,500 | 9,069,335 | 0.74% |
| 2025-01-16 | 8.05 | 8.25 | 8.01 | 8.07 | 7.48 | qfq | 1,588,300 | 12,868,110 | -0.12% |
| 2025-01-15 | 8.08 | 8.17 | 8.02 | 8.08 | 7.49 | qfq | 2,218,500 | 17,957,001 | 0.50% |
| 2025-01-14 | 7.62 | 8.04 | 7.60 | 8.04 | 7.45 | qfq | 2,523,600 | 19,936,595 | 5.51% |
| 2025-01-13 | 7.45 | 7.71 | 7.28 | 7.62 | 7.07 | qfq | 1,766,000 | 13,238,638 | 0.40% |
| 2025-01-10 | 7.78 | 7.88 | 7.58 | 7.59 | 7.04 | qfq | 1,702,100 | 13,171,620 | -2.06% |
| 2025-01-09 | 7.82 | 7.90 | 7.69 | 7.75 | 7.19 | qfq | 1,298,100 | 10,142,677 | -0.39% |
| 2025-01-08 | 7.94 | 7.94 | 7.58 | 7.78 | 7.21 | qfq | 1,975,500 | 15,346,221 | -2.14% |
| 2025-01-07 | 7.74 | 7.95 | 7.60 | 7.95 | 7.37 | qfq | 2,022,700 | 15,767,838 | 4.88% |
| 2025-01-06 | 7.64 | 7.70 | 7.20 | 7.58 | 7.03 | qfq | 2,110,100 | 15,869,946 | -0.66% |
| 2025-01-03 | 8.09 | 8.09 | 7.59 | 7.63 | 7.07 | qfq | 2,517,400 | 19,700,232 | -4.63% |
| 2025-01-02 | 8.15 | 8.32 | 7.91 | 8.00 | 7.42 | qfq | 2,673,868 | 21,665,764 | -2.20% |
| 2024-12-31 | 8.35 | 8.54 | 8.15 | 8.18 | 7.58 | qfq | 2,045,989 | 16,963,496 | -2.15% |
| 2024-12-30 | 8.49 | 8.55 | 8.19 | 8.36 | 7.75 | qfq | 2,011,408 | 16,818,714 | -1.07% |
| 2024-12-27 | 8.33 | 8.54 | 8.33 | 8.45 | 7.84 | qfq | 2,020,600 | 17,117,402 | 1.44% |
| 2024-12-26 | 8.29 | 8.49 | 8.24 | 8.33 | 7.72 | qfq | 2,010,400 | 16,870,332 | 0.73% |
| 2024-12-25 | 8.50 | 8.62 | 8.15 | 8.27 | 7.67 | qfq | 2,789,300 | 23,118,326 | -3.50% |
| 2024-12-24 | 8.42 | 8.65 | 8.36 | 8.57 | 7.95 | qfq | 2,033,200 | 17,312,775 | 1.30% |
| 2024-12-23 | 9.10 | 9.11 | 8.37 | 8.46 | 7.84 | qfq | 3,961,800 | 34,247,486 | -6.62% |
| 2024-12-20 | 8.77 | 9.18 | 8.77 | 9.06 | 8.40 | qfq | 3,066,303 | 27,740,723 | 2.49% |
| 2024-12-19 | 8.84 | 8.86 | 8.62 | 8.84 | 8.20 | qfq | 2,608,472 | 22,851,273 | 1.03% |
| 2024-12-18 | 8.84 | 8.85 | 8.50 | 8.75 | 8.11 | qfq | 2,624,300 | 22,885,595 | -0.23% |
| 2024-12-17 | 9.33 | 9.35 | 8.71 | 8.77 | 8.13 | qfq | 3,987,600 | 35,660,800 | -6.00% |
| 2024-12-16 | 9.34 | 9.46 | 9.22 | 9.33 | 8.65 | qfq | 2,366,200 | 22,167,605 | 0.00% |
| 2024-12-13 | 9.56 | 9.60 | 9.31 | 9.33 | 8.65 | qfq | 2,429,287 | 22,881,989 | -2.81% |
| 2024-12-12 | 9.45 | 9.66 | 9.43 | 9.60 | 8.90 | qfq | 3,297,729 | 31,492,404 | 1.80% |
| 2024-12-11 | 9.45 | 9.49 | 9.32 | 9.43 | 8.74 | qfq | 2,583,885 | 24,327,969 | -0.21% |
| 2024-12-10 | 9.70 | 9.80 | 9.45 | 9.45 | 8.76 | qfq | 4,326,000 | 41,317,095 | -0.21% |
| 2024-12-09 | 9.49 | 9.52 | 9.33 | 9.47 | 8.78 | qfq | 3,477,900 | 32,844,056 | 0.42% |
| 2024-12-06 | 9.44 | 9.54 | 9.31 | 9.43 | 8.74 | qfq | 2,836,500 | 26,639,876 | -0.11% |
| 2024-12-05 | 9.39 | 9.54 | 9.32 | 9.44 | 8.75 | qfq | 2,819,501 | 26,590,832 | 0.96% |
| 2024-12-04 | 9.56 | 9.65 | 9.29 | 9.35 | 8.67 | qfq | 3,118,144 | 29,454,906 | -3.01% |
| 2024-12-03 | 9.70 | 9.83 | 9.57 | 9.64 | 8.94 | qfq | 3,401,519 | 32,861,240 | -0.41% |
| 2024-12-02 | 9.40 | 9.85 | 9.25 | 9.68 | 8.98 | qfq | 5,553,021 | 53,391,484 | 2.98% |
| 2024-11-29 | 9.33 | 9.46 | 9.23 | 9.40 | 8.72 | qfq | 4,510,221 | 42,210,320 | 0.32% |
| 2024-11-28 | 9.40 | 9.66 | 9.34 | 9.37 | 8.69 | qfq | 6,280,100 | 59,705,007 | -0.32% |
| 2024-11-27 | 9.05 | 9.45 | 8.88 | 9.40 | 8.72 | qfq | 6,869,456 | 63,152,669 | 3.52% |
| 2024-11-26 | 8.99 | 9.15 | 8.93 | 9.08 | 8.42 | qfq | 4,765,500 | 43,217,046 | 1.68% |
| 2024-11-25 | 8.61 | 8.93 | 8.61 | 8.93 | 8.28 | qfq | 2,968,500 | 26,181,657 | 3.12% |
| 2024-11-22 | 8.98 | 8.98 | 8.64 | 8.66 | 8.03 | qfq | 3,606,351 | 31,842,394 | -3.24% |
| 2024-11-21 | 8.86 | 9.00 | 8.81 | 8.95 | 8.30 | qfq | 3,538,289 | 31,485,778 | 0.56% |
| 2024-11-20 | 8.82 | 8.99 | 8.78 | 8.90 | 8.25 | qfq | 3,235,765 | 28,748,869 | 0.68% |
| 2024-11-19 | 8.54 | 8.84 | 8.49 | 8.84 | 8.20 | qfq | 3,462,989 | 30,078,172 | 3.63% |
| 2024-11-18 | 8.73 | 8.90 | 8.43 | 8.53 | 7.91 | qfq | 4,374,689 | 37,821,650 | -2.29% |
| 2024-11-15 | 8.98 | 9.05 | 8.70 | 8.73 | 8.09 | qfq | 4,200,889 | 37,327,235 | -2.78% |
| 2024-11-14 | 9.02 | 9.15 | 8.90 | 8.98 | 8.33 | qfq | 4,259,820 | 38,462,234 | -1.10% |
| 2024-11-13 | 9.06 | 9.22 | 8.77 | 9.08 | 8.42 | qfq | 6,454,084 | 57,980,078 | 0.33% |
| 2024-11-12 | 9.59 | 9.77 | 8.91 | 9.05 | 8.39 | qfq | 11,146,461 | 102,529,392 | -5.63% |
| 2024-11-11 | 9.37 | 10.44 | 9.26 | 9.59 | 8.89 | qfq | 14,976,444 | 144,110,847 | 1.80% |
| 2024-11-08 | 8.74 | 9.42 | 8.63 | 9.42 | 8.73 | qfq | 13,771,716 | 125,514,902 | 8.03% |
| 2024-11-07 | 8.53 | 8.77 | 8.41 | 8.72 | 8.09 | qfq | 6,948,160 | 59,836,633 | 0.69% |
| 2024-11-06 | 8.50 | 8.98 | 8.37 | 8.66 | 8.03 | qfq | 9,540,159 | 83,164,235 | 3.22% |
| 2024-11-05 | 8.25 | 8.39 | 8.20 | 8.39 | 7.78 | qfq | 3,728,600 | 31,023,200 | 1.70% |
| 2024-11-04 | 8.00 | 8.25 | 7.93 | 8.25 | 7.65 | qfq | 3,428,344 | 27,938,688 | 4.17% |
| 2024-11-01 | 8.35 | 8.39 | 7.91 | 7.92 | 7.34 | qfq | 4,896,176 | 39,563,013 | -5.49% |
| 2024-10-31 | 8.26 | 8.46 | 8.24 | 8.38 | 7.77 | qfq | 3,536,400 | 29,568,012 | 1.45% |
| 2024-10-30 | 8.39 | 8.44 | 8.16 | 8.26 | 7.66 | qfq | 3,626,578 | 30,089,213 | -0.96% |
| 2024-10-29 | 8.56 | 8.62 | 8.33 | 8.34 | 7.73 | qfq | 3,493,500 | 29,477,620 | -2.34% |
| 2024-10-28 | 8.48 | 8.56 | 8.36 | 8.54 | 7.92 | qfq | 4,015,200 | 34,107,888 | 1.30% |
| 2024-10-25 | 8.25 | 8.44 | 8.25 | 8.43 | 7.82 | qfq | 2,994,076 | 25,123,524 | 1.32% |
| 2024-10-24 | 8.41 | 8.45 | 8.27 | 8.32 | 7.71 | qfq | 2,680,100 | 22,362,732 | -0.83% |
| 2024-10-23 | 8.48 | 8.48 | 8.32 | 8.39 | 7.78 | qfq | 4,319,400 | 36,235,530 | -0.36% |
| 2024-10-22 | 8.39 | 8.50 | 8.27 | 8.42 | 7.81 | qfq | 3,558,900 | 29,989,113 | 0.96% |
| 2024-10-21 | 8.33 | 8.48 | 8.32 | 8.34 | 7.73 | qfq | 4,607,472 | 38,635,548 | 0.24% |
| 2024-10-18 | 8.12 | 8.44 | 8.11 | 8.32 | 7.71 | qfq | 4,205,016 | 34,851,790 | 2.34% |
| 2024-10-17 | 8.25 | 8.39 | 8.11 | 8.13 | 7.54 | qfq | 3,607,917 | 29,770,046 | -1.09% |
| 2024-10-16 | 7.80 | 8.22 | 7.80 | 8.22 | 7.62 | qfq | 3,915,400 | 31,833,803 | 3.01% |
| 2024-10-15 | 8.06 | 8.23 | 7.97 | 7.98 | 7.40 | qfq | 3,830,400 | 31,006,962 | -1.24% |
| 2024-10-14 | 7.78 | 8.13 | 7.69 | 8.08 | 7.49 | qfq | 4,820,417 | 38,196,466 | 4.94% |
| 2024-10-11 | 8.14 | 8.15 | 7.62 | 7.70 | 7.14 | qfq | 5,586,209 | 43,845,475 | -5.98% |
| 2024-10-10 | 7.98 | 8.31 | 7.86 | 8.19 | 7.59 | qfq | 6,899,561 | 56,181,125 | 3.80% |
| 2024-10-09 | 8.70 | 8.78 | 7.86 | 7.89 | 7.32 | qfq | 13,592,116 | 113,676,208 | -16.24% |
| 2024-10-08 | 9.10 | 9.44 | 8.27 | 9.42 | 8.73 | qfq | 18,951,501 | 171,274,297 | 19.70% |
| 2024-09-30 | 7.08 | 7.99 | 7.08 | 7.87 | 7.30 | qfq | 10,597,700 | 78,907,720 | 13.89% |
| 2024-09-27 | 6.71 | 7.03 | 6.65 | 6.91 | 6.41 | qfq | 5,195,000 | 35,479,278 | 4.22% |
| 2024-09-26 | 6.42 | 6.63 | 6.42 | 6.63 | 6.15 | qfq | 2,985,316 | 19,590,245 | 2.47% |
| 2024-09-25 | 6.46 | 6.63 | 6.44 | 6.47 | 6.00 | qfq | 3,499,816 | 22,854,502 | 0.62% |
| 2024-09-24 | 6.22 | 6.43 | 6.22 | 6.43 | 5.96 | qfq | 2,387,831 | 15,113,024 | 3.88% |
| 2024-09-23 | 6.18 | 6.26 | 6.11 | 6.19 | 5.74 | qfq | 1,712,688 | 10,625,402 | 0.16% |
| 2024-09-20 | 6.28 | 6.30 | 6.15 | 6.18 | 5.73 | qfq | 1,414,200 | 8,768,274 | -1.59% |
| 2024-09-19 | 6.13 | 6.31 | 6.07 | 6.28 | 5.82 | qfq | 2,026,100 | 12,628,585 | 3.12% |
| 2024-09-18 | 6.21 | 6.21 | 5.94 | 6.09 | 5.65 | qfq | 2,878,572 | 17,402,409 | -1.77% |
| 2024-09-13 | 6.31 | 6.35 | 6.18 | 6.20 | 5.75 | qfq | 1,661,700 | 10,348,628 | -1.59% |
| 2024-09-12 | 6.38 | 6.44 | 6.29 | 6.30 | 5.84 | qfq | 1,508,285 | 9,600,221 | -0.94% |
| 2024-09-11 | 6.48 | 6.48 | 6.31 | 6.36 | 5.90 | qfq | 2,097,057 | 13,351,313 | -0.63% |
| 2024-09-10 | 6.30 | 6.43 | 6.25 | 6.40 | 5.93 | qfq | 1,978,500 | 12,524,920 | 1.43% |
| 2024-09-09 | 6.25 | 6.37 | 6.16 | 6.31 | 5.85 | qfq | 2,041,792 | 12,847,111 | 0.80% |
| 2024-09-06 | 6.45 | 6.51 | 6.25 | 6.26 | 5.80 | qfq | 2,042,600 | 12,948,203 | -3.10% |
| 2024-09-05 | 6.42 | 6.53 | 6.38 | 6.46 | 5.99 | qfq | 2,028,994 | 13,103,263 | 1.25% |
| 2024-09-04 | 6.43 | 6.50 | 6.35 | 6.38 | 5.92 | qfq | 2,828,056 | 18,115,063 | -1.85% |
| 2024-09-03 | 6.60 | 6.68 | 6.45 | 6.50 | 6.03 | qfq | 3,606,000 | 23,570,257 | -1.52% |
| 2024-09-02 | 6.78 | 6.87 | 6.60 | 6.60 | 6.12 | qfq | 3,363,900 | 22,733,992 | -3.37% |
| 2024-08-30 | 6.69 | 6.93 | 6.69 | 6.83 | 6.33 | qfq | 3,948,399 | 27,019,153 | 1.34% |
| 2024-08-29 | 6.74 | 6.77 | 6.62 | 6.74 | 6.25 | qfq | 4,127,491 | 27,665,134 | -0.30% |
| 2024-08-28 | 6.67 | 6.80 | 6.47 | 6.76 | 6.27 | qfq | 5,139,972 | 34,348,974 | -0.73% |
| 2024-08-27 | 6.98 | 7.08 | 6.64 | 6.81 | 6.31 | qfq | 5,083,700 | 34,716,180 | -0.44% |
| 2024-08-26 | 6.68 | 6.88 | 6.61 | 6.84 | 6.34 | qfq | 2,087,396 | 14,176,514 | 2.40% |
| 2024-08-23 | 6.73 | 6.83 | 6.61 | 6.68 | 6.19 | qfq | 1,979,849 | 13,247,318 | -1.76% |
| 2024-08-22 | 6.96 | 7.00 | 6.79 | 6.80 | 6.31 | qfq | 1,759,800 | 12,115,379 | -2.44% |
| 2024-08-21 | 6.90 | 7.00 | 6.88 | 6.97 | 6.46 | qfq | 1,284,800 | 8,934,010 | 0.29% |
| 2024-08-20 | 7.11 | 7.15 | 6.88 | 6.95 | 6.44 | qfq | 2,185,005 | 15,288,633 | -2.52% |
| 2024-08-19 | 7.19 | 7.24 | 7.11 | 7.13 | 6.61 | qfq | 1,694,945 | 12,144,269 | -0.97% |
| 2024-08-16 | 7.31 | 7.38 | 7.14 | 7.20 | 6.68 | qfq | 2,065,800 | 14,976,437 | -1.50% |
| 2024-08-15 | 7.33 | 7.39 | 7.20 | 7.31 | 6.78 | qfq | 2,453,000 | 17,930,440 | -0.27% |
| 2024-08-14 | 7.42 | 7.52 | 7.30 | 7.33 | 6.80 | qfq | 2,392,291 | 17,676,725 | -1.21% |
| 2024-08-13 | 7.25 | 7.42 | 7.18 | 7.42 | 6.88 | qfq | 2,112,141 | 15,459,434 | 2.34% |
| 2024-08-12 | 7.38 | 7.38 | 7.21 | 7.25 | 6.72 | qfq | 1,566,600 | 11,385,089 | -1.09% |
| 2024-08-09 | 7.40 | 7.47 | 7.28 | 7.33 | 6.80 | qfq | 1,821,600 | 13,431,908 | -0.14% |
| 2024-08-08 | 7.40 | 7.42 | 7.20 | 7.34 | 6.81 | qfq | 2,320,500 | 16,982,339 | -0.94% |
| 2024-08-07 | 7.46 | 7.56 | 7.38 | 7.41 | 6.87 | qfq | 2,242,300 | 16,726,962 | -0.94% |
| 2024-08-06 | 7.33 | 7.52 | 7.33 | 7.48 | 6.94 | qfq | 2,299,200 | 17,091,812 | 2.89% |
| 2024-08-05 | 7.53 | 7.61 | 7.23 | 7.27 | 6.74 | qfq | 3,208,300 | 23,787,309 | -3.58% |
| 2024-08-02 | 7.69 | 7.84 | 7.51 | 7.54 | 6.99 | qfq | 3,019,749 | 23,038,088 | -2.20% |
| 2024-08-01 | 7.73 | 7.85 | 7.69 | 7.71 | 7.15 | qfq | 3,799,300 | 29,547,615 | 0.26% |
| 2024-07-31 | 7.55 | 7.73 | 7.41 | 7.69 | 7.13 | qfq | 3,866,455 | 29,378,106 | 2.81% |
| 2024-07-30 | 7.55 | 7.61 | 7.45 | 7.48 | 6.94 | qfq | 3,350,349 | 25,222,538 | -1.71% |
| 2024-07-29 | 7.53 | 7.68 | 7.42 | 7.61 | 7.06 | qfq | 5,474,556 | 41,340,652 | 0.66% |
| 2024-07-26 | 7.38 | 7.80 | 7.27 | 7.56 | 7.01 | qfq | 6,655,607 | 50,024,150 | 5.44% |
| 2024-07-25 | 7.03 | 7.34 | 6.91 | 7.17 | 6.65 | qfq | 2,503,572 | 17,836,927 | 0.99% |
| 2024-07-24 | 7.29 | 7.29 | 7.08 | 7.10 | 6.58 | qfq | 2,581,300 | 18,445,367 | -2.20% |
| 2024-07-23 | 7.38 | 7.50 | 7.26 | 7.26 | 6.73 | qfq | 3,230,400 | 23,931,678 | -1.63% |
| 2024-07-22 | 7.58 | 7.85 | 7.32 | 7.38 | 6.84 | qfq | 3,882,549 | 28,855,910 | 1.51% |
| 2024-07-19 | 7.12 | 7.35 | 7.09 | 7.27 | 6.74 | qfq | 2,427,800 | 17,585,116 | 1.82% |
| 2024-07-18 | 7.21 | 7.21 | 6.95 | 7.14 | 6.62 | qfq | 2,597,616 | 18,353,504 | -1.38% |
| 2024-07-17 | 7.33 | 7.40 | 7.20 | 7.24 | 6.71 | qfq | 2,437,600 | 17,755,064 | -2.16% |
| 2024-07-16 | 7.45 | 7.55 | 7.34 | 7.40 | 6.86 | qfq | 2,246,177 | 16,658,874 | -1.33% |
| 2024-07-15 | 7.68 | 7.75 | 7.40 | 7.50 | 6.95 | qfq | 2,610,300 | 19,628,982 | -3.10% |
| 2024-07-12 | 7.64 | 7.91 | 7.62 | 7.74 | 7.18 | qfq | 3,503,970 | 27,302,200 | 0.78% |
| 2024-07-11 | 7.55 | 7.72 | 7.47 | 7.68 | 7.12 | qfq | 2,768,572 | 21,095,216 | 3.64% |
| 2024-07-10 | 7.44 | 7.57 | 7.40 | 7.41 | 6.87 | qfq | 2,176,600 | 16,243,656 | -1.20% |
| 2024-07-09 | 7.29 | 7.54 | 7.15 | 7.50 | 6.95 | qfq | 3,151,045 | 23,155,725 | 3.59% |
| 2024-07-08 | 7.44 | 7.53 | 7.21 | 7.24 | 6.71 | qfq | 3,118,400 | 22,783,280 | -3.08% |
| 2024-07-05 | 7.52 | 7.52 | 7.18 | 7.47 | 6.93 | qfq | 2,461,472 | 18,239,441 | 0.54% |
| 2024-07-04 | 7.69 | 7.72 | 7.34 | 7.43 | 6.89 | qfq | 2,552,100 | 19,030,226 | -3.13% |
| 2024-07-03 | 7.91 | 7.91 | 7.64 | 7.67 | 7.11 | qfq | 2,612,100 | 20,214,148 | -2.42% |
| 2024-07-02 | 7.79 | 7.92 | 7.71 | 7.86 | 7.29 | qfq | 2,600,044 | 20,375,618 | 1.03% |
| 2024-07-01 | 7.66 | 7.86 | 7.60 | 7.78 | 7.21 | qfq | 2,673,500 | 20,631,478 | 1.43% |
| 2024-06-28 | 7.75 | 7.84 | 7.61 | 7.67 | 7.11 | qfq | 2,418,200 | 18,702,448 | 0.26% |
| 2024-06-27 | 7.81 | 7.82 | 7.60 | 7.65 | 7.09 | qfq | 2,739,570 | 21,147,072 | -1.92% |
| 2024-06-26 | 7.49 | 7.83 | 7.31 | 7.80 | 7.23 | qfq | 3,916,395 | 29,555,709 | 4.14% |
| 2024-06-25 | 7.40 | 7.60 | 7.36 | 7.49 | 6.95 | qfq | 2,850,423 | 21,359,574 | 0.27% |
| 2024-06-24 | 7.78 | 7.87 | 7.43 | 7.47 | 6.74 | qfq | 3,466,608 | 26,338,178 | -5.08% |
| 2024-06-21 | 7.94 | 7.99 | 7.66 | 7.87 | 7.10 | qfq | 2,167,100 | 17,088,315 | -0.88% |
| 2024-06-20 | 8.20 | 8.28 | 7.89 | 7.94 | 7.17 | qfq | 2,052,572 | 16,415,933 | -2.93% |
| 2024-06-19 | 8.19 | 8.24 | 8.11 | 8.18 | 7.38 | qfq | 2,230,100 | 18,242,372 | 0.00% |
| 2024-06-18 | 7.88 | 8.19 | 7.83 | 8.18 | 7.38 | qfq | 3,308,700 | 26,768,060 | 3.94% |
| 2024-06-17 | 7.92 | 8.01 | 7.84 | 7.87 | 7.10 | qfq | 2,222,872 | 17,569,156 | -1.75% |
| 2024-06-14 | 7.97 | 8.15 | 7.89 | 8.01 | 7.23 | qfq | 3,066,144 | 24,601,131 | -0.25% |
| 2024-06-13 | 8.18 | 8.19 | 7.98 | 8.03 | 7.25 | qfq | 2,196,571 | 17,726,252 | -0.37% |
| 2024-06-12 | 7.91 | 8.08 | 7.87 | 8.06 | 7.27 | qfq | 2,922,771 | 23,397,004 | 2.03% |
| 2024-06-11 | 7.96 | 7.97 | 7.59 | 7.90 | 7.13 | qfq | 4,077,100 | 31,586,807 | -0.75% |
| 2024-06-07 | 7.52 | 8.02 | 7.52 | 7.96 | 7.18 | qfq | 5,225,800 | 40,839,237 | 7.71% |
| 2024-06-06 | 8.00 | 8.08 | 7.25 | 7.39 | 6.67 | qfq | 4,941,775 | 37,113,905 | -7.04% |
| 2024-06-05 | 8.30 | 8.31 | 7.90 | 7.95 | 7.17 | qfq | 3,241,889 | 26,065,419 | -4.68% |
| 2024-06-04 | 8.46 | 8.47 | 8.11 | 8.34 | 7.53 | qfq | 3,686,099 | 30,354,061 | -1.88% |
| 2024-06-03 | 8.82 | 8.84 | 8.40 | 8.50 | 7.67 | qfq | 2,717,571 | 23,324,213 | -2.63% |
| 2024-05-31 | 8.50 | 8.76 | 8.50 | 8.73 | 7.88 | qfq | 2,255,500 | 19,570,816 | 1.99% |
| 2024-05-30 | 8.63 | 8.69 | 8.52 | 8.56 | 7.72 | qfq | 2,121,400 | 18,231,059 | -0.81% |
| 2024-05-29 | 8.53 | 8.77 | 8.53 | 8.63 | 7.79 | qfq | 2,191,800 | 19,004,435 | 0.35% |
| 2024-05-28 | 8.78 | 8.80 | 8.58 | 8.60 | 7.76 | qfq | 2,669,411 | 23,151,580 | -1.94% |
| 2024-05-27 | 8.64 | 8.78 | 8.52 | 8.77 | 7.91 | qfq | 3,163,811 | 27,360,942 | 0.92% |
| 2024-05-24 | 8.65 | 8.86 | 8.52 | 8.69 | 7.84 | qfq | 3,385,619 | 29,611,112 | 0.12% |
| 2024-05-23 | 8.85 | 8.85 | 8.62 | 8.68 | 7.83 | qfq | 2,942,000 | 25,626,078 | -1.48% |
| 2024-05-22 | 8.87 | 8.92 | 8.76 | 8.81 | 7.95 | qfq | 3,029,900 | 26,700,992 | -0.68% |
| 2024-05-21 | 8.79 | 8.90 | 8.77 | 8.87 | 8.00 | qfq | 3,693,544 | 32,604,183 | -0.11% |
| 2024-05-20 | 8.92 | 8.94 | 8.73 | 8.88 | 8.01 | qfq | 5,210,964 | 46,197,142 | -0.78% |
| 2024-05-17 | 9.11 | 9.19 | 8.68 | 8.95 | 8.08 | qfq | 9,452,348 | 83,814,914 | -3.24% |
| 2024-05-16 | 8.72 | 9.38 | 8.72 | 9.25 | 8.35 | qfq | 7,481,204 | 68,274,893 | 4.52% |
| 2024-05-15 | 8.83 | 9.02 | 8.71 | 8.85 | 7.99 | qfq | 3,590,425 | 31,987,194 | 0.34% |
| 2024-05-14 | 8.63 | 8.85 | 8.63 | 8.82 | 7.96 | qfq | 3,018,796 | 26,475,655 | 2.20% |
| 2024-05-13 | 8.66 | 8.73 | 8.50 | 8.63 | 7.79 | qfq | 3,281,495 | 28,352,992 | -1.15% |
| 2024-05-10 | 8.82 | 8.87 | 8.60 | 8.73 | 7.88 | qfq | 3,511,900 | 30,560,167 | -0.34% |
| 2024-05-09 | 8.63 | 8.80 | 8.59 | 8.76 | 7.91 | qfq | 3,401,001 | 29,722,675 | 2.10% |
| 2024-05-08 | 8.75 | 8.79 | 8.55 | 8.58 | 7.74 | qfq | 4,783,616 | 41,409,842 | -1.94% |
| 2024-05-07 | 8.72 | 8.94 | 8.64 | 8.75 | 7.90 | qfq | 5,512,795 | 48,110,555 | -1.69% |
| 2024-05-06 | 8.65 | 9.25 | 8.56 | 8.90 | 8.03 | qfq | 7,913,963 | 69,907,112 | 4.95% |
| 2024-04-30 | 8.46 | 8.70 | 8.33 | 8.48 | 7.65 | qfq | 5,033,082 | 42,555,632 | -0.12% |
| 2024-04-29 | 8.11 | 8.61 | 8.05 | 8.49 | 7.66 | qfq | 6,574,450 | 55,118,817 | 5.60% |
| 2024-04-26 | 8.31 | 8.35 | 7.75 | 8.04 | 7.26 | qfq | 6,489,300 | 52,018,328 | 0.63% |
| 2024-04-25 | 7.80 | 8.05 | 7.80 | 7.99 | 7.21 | qfq | 4,089,341 | 32,526,447 | 2.44% |
| 2024-04-24 | 7.50 | 7.83 | 7.44 | 7.80 | 7.04 | qfq | 5,049,791 | 38,885,177 | 4.42% |
| 2024-04-23 | 7.20 | 7.57 | 7.13 | 7.47 | 6.74 | qfq | 5,092,096 | 37,729,355 | 4.92% |
| 2024-04-22 | 7.33 | 7.35 | 6.90 | 7.12 | 6.43 | qfq | 3,806,442 | 27,141,152 | -2.86% |
| 2024-04-19 | 7.42 | 7.59 | 7.20 | 7.33 | 6.61 | qfq | 4,759,350 | 35,085,099 | -1.08% |
| 2024-04-18 | 7.60 | 7.70 | 7.32 | 7.41 | 6.69 | qfq | 5,507,836 | 41,289,657 | -2.50% |
| 2024-04-17 | 7.10 | 7.61 | 7.08 | 7.60 | 6.86 | qfq | 8,872,763 | 66,098,219 | 11.27% |
| 2024-04-16 | 7.60 | 7.61 | 6.70 | 6.83 | 6.16 | qfq | 11,116,222 | 78,058,100 | -13.65% |
| 2024-04-15 | 8.66 | 8.72 | 7.71 | 7.91 | 7.14 | qfq | 15,740,291 | 127,665,573 | -10.42% |
| 2024-04-12 | 8.32 | 9.58 | 8.30 | 8.83 | 7.97 | qfq | 13,436,606 | 120,234,568 | 6.51% |
| 2024-04-11 | 8.20 | 8.40 | 8.05 | 8.29 | 7.48 | qfq | 2,527,660 | 20,947,317 | 1.10% |
| 2024-04-10 | 8.35 | 8.43 | 8.05 | 8.20 | 7.40 | qfq | 2,590,800 | 21,297,984 | -2.15% |
| 2024-04-09 | 8.42 | 8.47 | 8.21 | 8.38 | 7.56 | qfq | 2,291,400 | 19,060,193 | 1.45% |
| 2024-04-08 | 8.68 | 8.75 | 8.26 | 8.26 | 7.45 | qfq | 3,235,100 | 27,307,713 | -5.28% |
| 2024-04-03 | 8.72 | 8.75 | 8.40 | 8.72 | 7.87 | qfq | 3,383,022 | 29,147,702 | 0.35% |
| 2024-04-02 | 8.62 | 8.76 | 8.60 | 8.69 | 7.84 | qfq | 2,096,300 | 18,207,602 | 0.46% |
| 2024-04-01 | 8.34 | 8.65 | 8.34 | 8.65 | 7.81 | qfq | 3,028,200 | 25,934,889 | 2.73% |
| 2024-03-29 | 8.13 | 8.42 | 8.13 | 8.42 | 7.60 | qfq | 3,138,100 | 26,196,149 | 2.43% |
| 2024-03-28 | 8.10 | 8.37 | 8.03 | 8.22 | 7.42 | qfq | 3,323,100 | 27,283,778 | 1.61% |
| 2024-03-27 | 8.32 | 8.36 | 8.08 | 8.09 | 7.30 | qfq | 2,841,000 | 23,323,911 | -2.65% |
| 2024-03-26 | 8.50 | 8.54 | 8.17 | 8.31 | 7.50 | qfq | 4,702,900 | 39,038,274 | -3.15% |
| 2024-03-25 | 8.55 | 8.85 | 8.46 | 8.58 | 7.74 | qfq | 4,370,100 | 37,914,363 | 0.35% |
| 2024-03-22 | 8.74 | 8.78 | 8.44 | 8.55 | 7.72 | qfq | 3,058,472 | 26,222,884 | -2.17% |
| 2024-03-21 | 8.74 | 8.90 | 8.50 | 8.74 | 7.89 | qfq | 2,615,837 | 22,815,501 | -0.23% |
| 2024-03-20 | 8.58 | 8.81 | 8.51 | 8.76 | 7.91 | qfq | 1,986,739 | 17,288,185 | 2.10% |
| 2024-03-19 | 8.56 | 8.70 | 8.53 | 8.58 | 7.74 | qfq | 2,621,630 | 22,538,218 | 0.35% |
| 2024-03-18 | 8.29 | 8.57 | 8.29 | 8.55 | 7.72 | qfq | 3,211,400 | 27,193,424 | 3.26% |
| 2024-03-15 | 8.11 | 8.29 | 8.01 | 8.28 | 7.47 | qfq | 3,304,400 | 27,027,922 | 2.73% |
| 2024-03-14 | 8.16 | 8.24 | 7.92 | 8.06 | 7.27 | qfq | 3,088,438 | 25,015,378 | -0.98% |
| 2024-03-13 | 8.18 | 8.25 | 8.06 | 8.14 | 7.35 | qfq | 2,621,672 | 21,372,694 | 0.00% |
| 2024-03-12 | 7.97 | 8.15 | 7.90 | 8.14 | 7.35 | qfq | 3,425,769 | 27,538,591 | 2.01% |
| 2024-03-11 | 7.86 | 7.99 | 7.78 | 7.98 | 7.20 | qfq | 2,576,572 | 20,392,122 | 2.18% |
| 2024-03-08 | 7.86 | 7.91 | 7.67 | 7.81 | 7.05 | qfq | 3,135,100 | 24,379,769 | -0.76% |
| 2024-03-07 | 7.70 | 8.05 | 7.70 | 7.87 | 7.10 | qfq | 4,626,578 | 36,598,548 | 2.47% |
| 2024-03-06 | 7.44 | 7.76 | 7.40 | 7.68 | 6.93 | qfq | 3,632,717 | 27,665,168 | 2.54% |
| 2024-03-05 | 7.74 | 7.76 | 7.46 | 7.49 | 6.76 | qfq | 3,803,980 | 28,768,558 | -3.97% |
| 2024-03-04 | 7.64 | 7.85 | 7.46 | 7.80 | 7.04 | qfq | 4,425,150 | 33,930,179 | 1.83% |
| 2024-03-01 | 7.65 | 7.72 | 7.53 | 7.66 | 6.91 | qfq | 4,726,800 | 36,108,250 | 1.06% |
| 2024-02-29 | 7.02 | 7.58 | 7.00 | 7.58 | 6.84 | qfq | 6,866,822 | 50,884,170 | 6.61% |
| 2024-02-28 | 8.07 | 8.13 | 7.11 | 7.11 | 6.42 | qfq | 10,155,767 | 77,168,250 | -11.68% |
| 2024-02-27 | 7.78 | 8.07 | 7.65 | 8.05 | 7.26 | qfq | 5,109,210 | 40,553,934 | 3.21% |
| 2024-02-26 | 7.62 | 8.07 | 7.56 | 7.80 | 7.04 | qfq | 7,741,672 | 60,516,928 | 3.72% |
| 2024-02-23 | 7.17 | 7.53 | 7.17 | 7.52 | 6.79 | qfq | 5,140,403 | 37,735,856 | 4.88% |
| 2024-02-22 | 6.89 | 7.17 | 6.81 | 7.17 | 6.47 | qfq | 4,534,747 | 32,063,018 | 3.76% |
| 2024-02-21 | 6.76 | 7.21 | 6.63 | 6.91 | 6.24 | qfq | 6,536,182 | 45,722,569 | 2.22% |
| 2024-02-20 | 6.63 | 6.80 | 6.52 | 6.76 | 6.10 | qfq | 6,524,005 | 43,739,526 | 1.65% |
| 2024-02-19 | 6.27 | 6.72 | 6.24 | 6.65 | 6.00 | qfq | 11,206,162 | 73,249,154 | 8.84% |
| 2024-02-08 | 5.55 | 6.20 | 5.35 | 6.11 | 5.51 | qfq | 10,045,063 | 58,313,838 | 10.09% |
| 2024-02-07 | 6.17 | 6.20 | 5.43 | 5.55 | 5.01 | qfq | 11,714,517 | 66,798,022 | -8.42% |
| 2024-02-06 | 6.08 | 6.39 | 5.55 | 6.06 | 5.47 | qfq | 9,399,181 | 55,248,848 | -3.35% |
| 2024-02-05 | 7.23 | 7.33 | 6.06 | 6.27 | 5.66 | qfq | 8,165,988 | 52,700,665 | -14.46% |
| 2024-02-02 | 7.82 | 8.10 | 7.10 | 7.33 | 6.61 | qfq | 4,382,196 | 33,078,212 | -6.74% |
| 2024-02-01 | 8.00 | 8.15 | 7.65 | 7.86 | 7.09 | qfq | 3,736,406 | 29,364,078 | -3.20% |
| 2024-01-31 | 8.60 | 8.81 | 8.10 | 8.12 | 7.33 | qfq | 4,074,141 | 34,061,735 | -5.58% |
| 2024-01-30 | 8.86 | 8.89 | 8.55 | 8.60 | 7.76 | qfq | 2,937,000 | 25,533,670 | -3.37% |
| 2024-01-29 | 9.33 | 9.34 | 8.81 | 8.90 | 8.03 | qfq | 3,538,933 | 31,947,298 | -4.09% |
| 2024-01-26 | 9.20 | 9.50 | 9.12 | 9.28 | 8.37 | qfq | 4,067,372 | 37,832,949 | 1.53% |
| 2024-01-25 | 8.60 | 9.15 | 8.56 | 9.14 | 8.25 | qfq | 3,773,305 | 33,597,315 | 6.90% |
| 2024-01-24 | 8.41 | 8.67 | 8.23 | 8.55 | 7.72 | qfq | 3,592,252 | 30,431,881 | 2.03% |
| 2024-01-23 | 8.61 | 8.72 | 8.17 | 8.38 | 7.56 | qfq | 4,801,500 | 40,388,791 | -3.79% |
| 2024-01-22 | 9.19 | 9.22 | 8.59 | 8.71 | 7.86 | qfq | 3,613,596 | 32,086,881 | -4.81% |
| 2024-01-19 | 9.43 | 9.43 | 9.12 | 9.15 | 8.26 | qfq | 3,176,000 | 29,356,370 | -2.45% |
| 2024-01-18 | 9.60 | 9.82 | 9.13 | 9.38 | 8.46 | qfq | 3,799,400 | 35,561,401 | -3.30% |
| 2024-01-17 | 9.94 | 9.94 | 9.67 | 9.70 | 8.75 | qfq | 1,673,959 | 16,415,938 | -1.92% |
| 2024-01-16 | 10.02 | 10.05 | 9.75 | 9.89 | 8.92 | qfq | 2,193,896 | 21,670,570 | -0.80% |
| 2024-01-15 | 10.07 | 10.10 | 9.90 | 9.97 | 9.00 | qfq | 1,883,600 | 18,781,635 | -0.50% |
| 2024-01-12 | 10.10 | 10.22 | 10.00 | 10.02 | 9.04 | qfq | 2,075,700 | 20,966,834 | -0.69% |
| 2024-01-11 | 10.03 | 10.16 | 9.98 | 10.09 | 9.11 | qfq | 2,271,600 | 22,862,139 | 0.70% |
| 2024-01-10 | 10.11 | 10.22 | 9.98 | 10.02 | 9.04 | qfq | 2,145,696 | 21,618,842 | -0.99% |
| 2024-01-09 | 9.99 | 10.25 | 9.95 | 10.12 | 9.13 | qfq | 2,078,700 | 21,043,522 | 1.30% |
| 2024-01-08 | 10.07 | 10.17 | 9.97 | 9.99 | 9.02 | qfq | 2,330,800 | 23,483,478 | -1.48% |
| 2024-01-05 | 10.40 | 10.45 | 10.06 | 10.14 | 9.15 | qfq | 1,904,600 | 19,476,282 | -1.65% |
| 2024-01-04 | 10.32 | 10.37 | 10.25 | 10.31 | 9.30 | qfq | 1,468,100 | 15,146,820 | 0.00% |
| 2024-01-03 | 10.35 | 10.40 | 10.23 | 10.31 | 9.30 | qfq | 2,164,200 | 22,315,589 | -0.39% |
| 2024-01-02 | 10.20 | 10.39 | 10.15 | 10.35 | 9.34 | qfq | 2,821,761 | 29,157,523 | 1.27% |
| 2023-12-29 | 10.00 | 10.25 | 9.89 | 10.22 | 9.22 | qfq | 2,634,944 | 26,663,074 | 2.30% |
| 2023-12-28 | 9.84 | 10.05 | 9.74 | 9.99 | 9.02 | qfq | 2,188,372 | 21,730,770 | 1.32% |
| 2023-12-27 | 9.72 | 9.92 | 9.68 | 9.86 | 8.90 | qfq | 1,924,900 | 18,869,420 | 1.13% |
| 2023-12-26 | 9.85 | 9.97 | 9.72 | 9.75 | 8.80 | qfq | 2,082,700 | 20,431,780 | -1.22% |
| 2023-12-25 | 9.91 | 10.03 | 9.77 | 9.87 | 8.91 | qfq | 2,216,300 | 21,827,254 | -0.80% |
| 2023-12-22 | 10.17 | 10.17 | 9.88 | 9.95 | 8.98 | qfq | 2,226,160 | 22,220,543 | -1.09% |
| 2023-12-21 | 10.08 | 10.11 | 9.77 | 10.06 | 9.08 | qfq | 3,316,311 | 33,001,419 | -0.79% |
| 2023-12-20 | 10.02 | 10.31 | 10.01 | 10.14 | 9.15 | qfq | 2,692,800 | 27,450,320 | 1.10% |
| 2023-12-19 | 9.97 | 10.12 | 9.85 | 10.03 | 9.05 | qfq | 1,955,500 | 19,459,347 | 0.60% |
| 2023-12-18 | 10.04 | 10.08 | 9.92 | 9.97 | 9.00 | qfq | 1,635,000 | 16,322,981 | -0.89% |
| 2023-12-15 | 10.12 | 10.23 | 9.99 | 10.06 | 9.08 | qfq | 2,074,672 | 20,868,545 | -0.69% |
| 2023-12-14 | 10.09 | 10.25 | 10.09 | 10.13 | 9.14 | qfq | 1,689,372 | 17,181,652 | -0.10% |
| 2023-12-13 | 10.06 | 10.27 | 9.95 | 10.14 | 9.15 | qfq | 2,235,800 | 22,655,893 | 0.70% |
| 2023-12-12 | 10.02 | 10.09 | 9.90 | 10.07 | 9.09 | qfq | 1,663,200 | 16,625,637 | 1.00% |
| 2023-12-11 | 9.88 | 10.10 | 9.83 | 9.97 | 9.00 | qfq | 3,136,389 | 31,269,905 | 0.91% |
| 2023-12-08 | 10.12 | 10.18 | 9.88 | 9.88 | 8.92 | qfq | 2,397,100 | 23,936,424 | -1.98% |
| 2023-12-07 | 10.15 | 10.23 | 10.06 | 10.08 | 9.10 | qfq | 2,319,591 | 23,458,018 | -0.69% |
| 2023-12-06 | 10.21 | 10.27 | 10.11 | 10.15 | 9.16 | qfq | 2,293,800 | 23,379,178 | 0.20% |
| 2023-12-05 | 10.39 | 10.44 | 10.12 | 10.13 | 9.14 | qfq | 3,017,900 | 30,897,729 | -2.13% |
| 2023-12-04 | 10.44 | 10.49 | 10.31 | 10.35 | 9.34 | qfq | 2,536,600 | 26,276,839 | 0.00% |
| 2023-12-01 | 10.45 | 10.45 | 10.28 | 10.35 | 9.34 | qfq | 2,854,200 | 29,564,780 | -0.58% |
| 2023-11-30 | 10.53 | 10.55 | 10.30 | 10.41 | 9.39 | qfq | 2,543,100 | 26,435,013 | -0.67% |
| 2023-11-29 | 10.59 | 10.67 | 10.43 | 10.48 | 9.46 | qfq | 2,252,611 | 23,727,892 | -1.04% |
| 2023-11-28 | 10.49 | 10.68 | 10.41 | 10.59 | 9.56 | qfq | 2,735,000 | 28,967,556 | 0.95% |
| 2023-11-27 | 10.38 | 10.57 | 10.38 | 10.49 | 9.47 | qfq | 2,384,500 | 25,024,656 | 0.38% |
| 2023-11-24 | 10.57 | 10.61 | 10.30 | 10.45 | 9.43 | qfq | 1,940,500 | 20,279,367 | -1.04% |
| 2023-11-23 | 10.47 | 10.62 | 10.47 | 10.56 | 9.53 | qfq | 1,772,600 | 18,703,751 | 0.38% |
| 2023-11-22 | 10.60 | 10.68 | 10.50 | 10.52 | 9.49 | qfq | 2,242,500 | 23,748,890 | -0.85% |
| 2023-11-21 | 10.65 | 10.80 | 10.59 | 10.61 | 9.57 | qfq | 2,500,600 | 26,722,971 | -0.84% |
| 2023-11-20 | 10.53 | 10.73 | 10.53 | 10.70 | 9.66 | qfq | 3,043,689 | 32,427,464 | 1.61% |
| 2023-11-17 | 10.50 | 10.58 | 10.40 | 10.53 | 9.50 | qfq | 2,323,300 | 24,463,440 | 0.19% |
| 2023-11-16 | 10.57 | 10.64 | 10.50 | 10.51 | 9.48 | qfq | 2,675,638 | 28,294,108 | -0.57% |
| 2023-11-15 | 10.55 | 10.62 | 10.49 | 10.57 | 9.54 | qfq | 1,687,800 | 17,828,677 | 0.48% |
| 2023-11-14 | 10.62 | 10.63 | 10.42 | 10.52 | 9.49 | qfq | 2,123,800 | 22,267,606 | -0.57% |
| 2023-11-13 | 10.41 | 10.58 | 10.30 | 10.58 | 9.55 | qfq | 2,655,588 | 27,878,497 | 2.03% |
| 2023-11-10 | 10.40 | 10.43 | 10.23 | 10.37 | 9.36 | qfq | 2,368,688 | 24,516,901 | 0.19% |
| 2023-11-09 | 10.40 | 10.48 | 10.29 | 10.35 | 9.34 | qfq | 1,939,300 | 20,116,721 | 0.00% |
| 2023-11-08 | 10.36 | 10.42 | 10.28 | 10.35 | 9.34 | qfq | 1,944,792 | 20,110,614 | -0.29% |
| 2023-11-07 | 10.34 | 10.41 | 10.27 | 10.38 | 9.37 | qfq | 2,285,572 | 23,671,625 | 0.39% |
| 2023-11-06 | 10.46 | 10.49 | 10.28 | 10.34 | 9.33 | qfq | 2,875,830 | 29,781,894 | 0.29% |
| 2023-11-03 | 10.18 | 10.42 | 10.17 | 10.31 | 9.30 | qfq | 2,778,405 | 28,667,712 | 1.98% |
| 2023-11-02 | 10.28 | 10.32 | 10.11 | 10.11 | 9.12 | qfq | 2,057,500 | 20,942,289 | -1.84% |
| 2023-11-01 | 10.25 | 10.34 | 10.16 | 10.30 | 9.29 | qfq | 2,260,600 | 23,212,137 | 0.49% |
| 2023-10-31 | 10.16 | 10.33 | 10.06 | 10.25 | 9.25 | qfq | 3,968,669 | 40,482,323 | -0.10% |
| 2023-10-30 | 10.25 | 10.32 | 10.09 | 10.26 | 9.26 | qfq | 3,230,100 | 33,040,298 | 0.59% |
| 2023-10-27 | 10.11 | 10.26 | 9.98 | 10.20 | 9.20 | qfq | 4,228,310 | 42,978,856 | 0.89% |
| 2023-10-26 | 9.96 | 10.13 | 9.93 | 10.11 | 9.12 | qfq | 3,192,700 | 32,066,281 | 0.70% |
| 2023-10-25 | 9.84 | 10.06 | 9.83 | 10.04 | 9.06 | qfq | 3,335,280 | 33,179,581 | 2.24% |
| 2023-10-24 | 9.45 | 9.86 | 9.45 | 9.82 | 8.86 | qfq | 3,394,110 | 33,092,254 | 3.92% |
| 2023-10-23 | 9.67 | 9.68 | 9.38 | 9.45 | 8.53 | qfq | 3,093,900 | 29,393,064 | -1.66% |
| 2023-10-20 | 9.80 | 9.90 | 9.61 | 9.61 | 8.67 | qfq | 2,360,172 | 22,962,953 | -1.23% |
| 2023-10-19 | 9.76 | 9.94 | 9.64 | 9.73 | 8.78 | qfq | 2,741,445 | 26,887,728 | 0.31% |
| 2023-10-18 | 9.80 | 9.87 | 9.68 | 9.70 | 8.75 | qfq | 2,859,700 | 27,820,209 | -1.32% |
| 2023-10-17 | 9.90 | 10.05 | 9.80 | 9.83 | 8.87 | qfq | 3,460,700 | 34,270,486 | -0.61% |
| 2023-10-16 | 9.80 | 9.96 | 9.69 | 9.89 | 8.92 | qfq | 4,850,100 | 47,760,280 | 1.85% |
| 2023-10-13 | 10.03 | 10.12 | 9.69 | 9.71 | 8.76 | qfq | 4,914,400 | 48,617,934 | -3.48% |
| 2023-10-12 | 10.15 | 10.18 | 9.96 | 10.06 | 9.08 | qfq | 3,756,390 | 37,695,312 | -0.89% |
| 2023-10-11 | 10.30 | 10.30 | 9.93 | 10.15 | 9.16 | qfq | 5,827,600 | 58,678,056 | -1.46% |
| 2023-10-10 | 10.64 | 10.68 | 10.26 | 10.30 | 9.29 | qfq | 6,175,298 | 64,033,089 | -2.37% |
| 2023-10-09 | 10.52 | 10.75 | 10.42 | 10.55 | 9.52 | qfq | 7,994,165 | 84,262,171 | -1.86% |
| 2023-09-28 | 10.62 | 10.75 | 10.44 | 10.75 | 9.70 | qfq | 11,012,610 | 116,863,771 | -0.28% |
| 2023-09-27 | 10.36 | 10.89 | 10.32 | 10.78 | 9.73 | qfq | 15,010,837 | 160,408,485 | 3.65% |
| 2023-09-26 | 10.27 | 10.43 | 10.10 | 10.40 | 9.39 | qfq | 6,971,069 | 72,098,035 | 1.56% |
| 2023-09-25 | 10.19 | 10.30 | 10.12 | 10.24 | 9.24 | qfq | 4,105,400 | 42,012,152 | 0.69% |
| 2023-09-22 | 10.04 | 10.18 | 9.91 | 10.17 | 9.18 | qfq | 3,746,578 | 37,716,081 | 1.29% |
| 2023-09-21 | 9.97 | 10.20 | 9.97 | 10.04 | 9.06 | qfq | 4,193,000 | 42,340,100 | 0.40% |
| 2023-09-20 | 9.94 | 10.12 | 9.93 | 10.00 | 9.02 | qfq | 2,346,317 | 23,525,196 | 0.81% |
| 2023-09-19 | 10.27 | 10.27 | 9.88 | 9.92 | 8.95 | qfq | 3,329,723 | 33,375,888 | -2.55% |
| 2023-09-18 | 9.92 | 10.23 | 9.82 | 10.18 | 9.19 | qfq | 4,334,116 | 43,877,028 | 2.72% |
| 2023-09-15 | 10.03 | 10.03 | 9.84 | 9.91 | 8.94 | qfq | 2,705,024 | 26,800,506 | -0.90% |
| 2023-09-14 | 10.08 | 10.11 | 9.90 | 10.00 | 9.02 | qfq | 2,665,378 | 26,598,428 | -0.79% |
| 2023-09-13 | 10.25 | 10.25 | 9.95 | 10.08 | 9.10 | qfq | 4,569,865 | 45,943,194 | -1.95% |
| 2023-09-12 | 10.07 | 10.32 | 10.07 | 10.28 | 9.28 | qfq | 5,296,800 | 54,223,685 | 1.48% |
| 2023-09-11 | 10.04 | 10.15 | 9.98 | 10.13 | 9.14 | qfq | 3,287,300 | 33,184,288 | 1.10% |
| 2023-09-08 | 10.01 | 10.15 | 9.96 | 10.02 | 9.04 | qfq | 3,000,069 | 30,124,081 | -0.20% |
| 2023-09-07 | 10.21 | 10.29 | 10.02 | 10.04 | 9.06 | qfq | 4,652,767 | 47,148,609 | -2.05% |
| 2023-09-06 | 10.20 | 10.31 | 10.15 | 10.25 | 9.25 | qfq | 4,578,523 | 46,904,554 | 0.20% |
| 2023-09-05 | 10.42 | 10.45 | 10.14 | 10.23 | 9.23 | qfq | 6,874,833 | 70,455,195 | -2.20% |
| 2023-09-04 | 10.38 | 10.49 | 10.29 | 10.46 | 9.44 | qfq | 8,154,754 | 84,923,124 | 1.75% |
| 2023-09-01 | 10.31 | 10.43 | 10.12 | 10.28 | 9.28 | qfq | 7,852,051 | 80,701,075 | -0.77% |
| 2023-08-31 | 10.30 | 10.78 | 10.23 | 10.36 | 9.35 | qfq | 11,019,765 | 114,663,149 | -0.29% |
| 2023-08-30 | 10.52 | 10.71 | 10.28 | 10.39 | 9.38 | qfq | 16,254,230 | 169,989,897 | -3.89% |
| 2023-08-29 | 9.71 | 11.23 | 9.71 | 10.81 | 9.76 | qfq | 23,220,725 | 248,244,460 | 9.63% |
| 2023-08-28 | 10.47 | 10.51 | 9.83 | 9.86 | 8.90 | qfq | 15,386,118 | 156,387,108 | -0.80% |
| 2023-08-25 | 9.89 | 10.84 | 9.82 | 9.94 | 8.97 | qfq | 17,957,436 | 183,569,052 | 3.76% |
| 2023-08-24 | 9.63 | 9.86 | 9.40 | 9.58 | 8.65 | qfq | 11,623,203 | 111,584,743 | -6.26% |
| 2023-08-23 | 10.28 | 10.67 | 9.90 | 10.22 | 9.22 | qfq | 13,432,648 | 136,844,384 | 1.49% |
| 2023-08-22 | 10.21 | 10.34 | 9.83 | 10.07 | 9.09 | qfq | 14,183,266 | 141,412,192 | -1.27% |
| 2023-08-21 | 10.34 | 10.87 | 10.14 | 10.20 | 9.20 | qfq | 20,261,614 | 211,191,013 | 1.69% |
| 2023-08-18 | 9.62 | 10.31 | 9.50 | 10.03 | 9.05 | qfq | 21,275,798 | 212,713,990 | 3.83% |
| 2023-08-17 | 9.29 | 9.72 | 9.20 | 9.66 | 8.72 | qfq | 10,509,410 | 99,777,812 | 3.21% |
| 2023-08-16 | 9.60 | 9.63 | 9.33 | 9.36 | 8.45 | qfq | 7,476,500 | 70,546,812 | -2.60% |
| 2023-08-15 | 9.37 | 9.80 | 9.25 | 9.61 | 8.67 | qfq | 12,746,406 | 121,625,081 | 1.91% |
| 2023-08-14 | 9.41 | 9.52 | 9.27 | 9.43 | 8.51 | qfq | 6,159,766 | 57,886,563 | 0.11% |
| 2023-08-11 | 9.39 | 9.60 | 9.30 | 9.42 | 8.50 | qfq | 10,589,357 | 100,190,620 | 0.86% |
| 2023-08-10 | 9.14 | 9.34 | 9.13 | 9.34 | 8.43 | qfq | 5,605,273 | 52,070,139 | 1.41% |
| 2023-08-09 | 9.27 | 9.34 | 9.16 | 9.21 | 8.31 | qfq | 5,649,322 | 52,216,223 | -1.39% |
| 2023-08-08 | 9.19 | 9.34 | 9.19 | 9.34 | 8.43 | qfq | 7,798,372 | 72,455,352 | 1.52% |
| 2023-08-07 | 9.27 | 9.29 | 9.16 | 9.20 | 8.30 | qfq | 6,195,938 | 56,982,908 | -0.86% |
| 2023-08-04 | 9.39 | 9.44 | 9.26 | 9.28 | 8.37 | qfq | 10,190,592 | 95,164,319 | -1.07% |
| 2023-08-03 | 9.61 | 9.65 | 9.37 | 9.38 | 8.46 | qfq | 14,042,610 | 132,861,998 | -2.90% |
| 2023-08-02 | 10.22 | 10.30 | 9.65 | 9.66 | 8.72 | qfq | 19,706,420 | 194,305,044 | -5.39% |
| 2023-08-01 | 11.03 | 11.17 | 10.18 | 10.21 | 9.21 | qfq | 27,862,709 | 292,146,492 | -9.57% |
| 2023-07-31 | 11.30 | 12.39 | 10.84 | 11.29 | 10.19 | qfq | 37,406,033 | 428,838,592 | -4.00% |
| 2023-07-28 | 9.83 | 11.76 | 9.82 | 11.76 | 10.61 | qfq | 23,718,281 | 269,765,741 | 20.00% |
| 2023-07-27 | 9.63 | 10.07 | 9.26 | 9.80 | 8.84 | qfq | 13,127,270 | 126,440,768 | 1.77% |
| 2023-07-26 | 9.40 | 9.78 | 9.35 | 9.63 | 8.69 | qfq | 7,604,471 | 73,094,095 | 1.48% |
| 2023-07-25 | 9.28 | 9.56 | 9.22 | 9.49 | 8.56 | qfq | 5,911,875 | 55,706,760 | 2.93% |
| 2023-07-24 | 9.15 | 9.31 | 9.05 | 9.22 | 8.32 | qfq | 2,546,789 | 23,405,058 | 2.10% |
| 2023-07-21 | 9.11 | 9.20 | 8.98 | 9.03 | 8.15 | qfq | 1,763,191 | 16,022,252 | -0.88% |
| 2023-07-20 | 9.26 | 9.28 | 9.05 | 9.11 | 8.22 | qfq | 1,564,057 | 14,363,356 | -1.73% |
| 2023-07-19 | 9.26 | 9.30 | 9.19 | 9.27 | 8.37 | qfq | 1,510,100 | 13,959,023 | 0.43% |
| 2023-07-18 | 9.24 | 9.28 | 9.14 | 9.23 | 8.33 | qfq | 2,072,431 | 19,130,066 | 0.54% |