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
上海艾录301062.SZ
最近收盘价5.982026-07-17
最近交易日2026-07-17
成交量（股）16,376,500
成交额（元）100,521,961
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.0498828 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-01 | 2025-12-05 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.0499998 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.0499996 | — | — | — | 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 | 6.32 | 6.40 | 5.97 | 5.98 | 5.98 | qfq | 16,376,500 | 100,521,961 | -5.83% |
| 2026-07-16 | 6.19 | 6.47 | 6.11 | 6.35 | 6.35 | qfq | 25,790,171 | 162,683,166 | 1.60% |
| 2026-07-15 | 5.94 | 6.66 | 5.90 | 6.25 | 6.25 | qfq | 30,312,585 | 189,897,100 | 10.62% |
| 2026-07-14 | 5.53 | 5.65 | 5.36 | 5.65 | 5.65 | qfq | 7,732,399 | 42,779,812 | 2.17% |
| 2026-07-13 | 5.72 | 5.75 | 5.45 | 5.53 | 5.53 | qfq | 7,659,999 | 42,408,392 | -3.15% |
| 2026-07-10 | 5.68 | 5.85 | 5.57 | 5.71 | 5.71 | qfq | 7,191,322 | 41,218,132 | 0.53% |
| 2026-07-09 | 5.75 | 5.85 | 5.52 | 5.68 | 5.68 | qfq | 6,869,123 | 38,813,748 | -1.73% |
| 2026-07-08 | 5.88 | 5.93 | 5.74 | 5.78 | 5.78 | qfq | 6,225,340 | 36,096,052 | -1.70% |
| 2026-07-07 | 5.82 | 5.94 | 5.78 | 5.88 | 5.88 | qfq | 6,638,609 | 38,945,543 | -0.68% |
| 2026-07-06 | 5.98 | 6.13 | 5.82 | 5.92 | 5.92 | qfq | 9,132,300 | 54,196,788 | -1.00% |
| 2026-07-03 | 5.91 | 6.12 | 5.83 | 5.98 | 5.98 | qfq | 8,907,200 | 53,316,864 | 2.57% |
| 2026-07-02 | 5.89 | 6.02 | 5.75 | 5.83 | 5.83 | qfq | 9,079,920 | 53,562,683 | -0.17% |
| 2026-07-01 | 5.75 | 6.03 | 5.65 | 5.84 | 5.84 | qfq | 11,120,692 | 65,228,533 | 2.28% |
| 2026-06-30 | 5.73 | 5.84 | 5.60 | 5.71 | 5.71 | qfq | 7,681,827 | 43,857,431 | -0.52% |
| 2026-06-29 | 5.84 | 5.92 | 5.64 | 5.74 | 5.74 | qfq | 8,270,040 | 47,513,626 | -2.38% |
| 2026-06-26 | 6.00 | 6.08 | 5.86 | 5.88 | 5.88 | qfq | 6,988,252 | 41,516,246 | -3.45% |
| 2026-06-25 | 6.09 | 6.14 | 5.92 | 6.09 | 6.09 | qfq | 8,488,000 | 51,183,657 | -0.49% |
| 2026-06-24 | 6.44 | 6.46 | 5.99 | 6.12 | 6.12 | qfq | 11,550,347 | 71,122,391 | -5.26% |
| 2026-06-23 | 6.17 | 6.60 | 6.15 | 6.46 | 6.46 | qfq | 12,553,400 | 81,097,564 | 4.19% |
| 2026-06-22 | 6.15 | 6.20 | 5.96 | 6.20 | 6.20 | qfq | 8,096,300 | 49,074,656 | 0.49% |
| 2026-06-18 | 6.12 | 6.31 | 6.05 | 6.17 | 6.17 | qfq | 4,466,800 | 27,538,363 | -0.64% |
| 2026-06-17 | 6.31 | 6.32 | 6.12 | 6.21 | 6.16 | qfq | 5,596,700 | 34,658,268 | -1.58% |
| 2026-06-16 | 6.42 | 6.42 | 6.19 | 6.31 | 6.26 | qfq | 6,565,875 | 41,286,470 | -1.87% |
| 2026-06-15 | 6.33 | 6.59 | 6.33 | 6.43 | 6.38 | qfq | 8,926,600 | 57,876,102 | 2.55% |
| 2026-06-12 | 6.24 | 6.49 | 6.13 | 6.27 | 6.22 | qfq | 7,285,400 | 45,854,205 | 1.79% |
| 2026-06-11 | 6.10 | 6.24 | 6.03 | 6.16 | 6.11 | qfq | 8,545,195 | 52,253,731 | 0.33% |
| 2026-06-10 | 6.30 | 6.33 | 6.01 | 6.14 | 6.09 | qfq | 6,959,663 | 42,599,659 | -2.54% |
| 2026-06-09 | 6.36 | 6.49 | 6.24 | 6.30 | 6.25 | qfq | 6,254,805 | 39,540,118 | -1.25% |
| 2026-06-08 | 6.40 | 6.56 | 6.23 | 6.38 | 6.33 | qfq | 8,321,129 | 53,135,349 | -2.60% |
| 2026-06-05 | 6.54 | 6.66 | 6.33 | 6.55 | 6.50 | qfq | 7,546,200 | 49,081,719 | 0.15% |
| 2026-06-04 | 6.62 | 6.70 | 6.47 | 6.54 | 6.49 | qfq | 5,632,819 | 36,963,099 | -1.80% |
| 2026-06-03 | 6.77 | 6.78 | 6.60 | 6.66 | 6.61 | qfq | 5,748,100 | 38,238,894 | -1.62% |
| 2026-06-02 | 6.99 | 7.11 | 6.70 | 6.77 | 6.72 | qfq | 5,921,700 | 40,190,410 | -3.15% |
| 2026-06-01 | 6.77 | 7.07 | 6.76 | 6.99 | 6.93 | qfq | 8,133,700 | 56,668,236 | 2.79% |
| 2026-05-29 | 7.16 | 7.16 | 6.76 | 6.80 | 6.75 | qfq | 8,729,000 | 60,079,726 | -5.03% |
| 2026-05-28 | 7.17 | 7.18 | 6.90 | 7.16 | 7.10 | qfq | 8,736,144 | 61,528,364 | 0.14% |
| 2026-05-27 | 7.05 | 7.29 | 6.95 | 7.15 | 7.09 | qfq | 9,042,325 | 64,457,355 | 1.56% |
| 2026-05-26 | 7.14 | 7.29 | 6.96 | 7.04 | 6.98 | qfq | 8,759,904 | 62,233,609 | -1.54% |
| 2026-05-25 | 7.39 | 7.50 | 7.08 | 7.15 | 7.09 | qfq | 11,792,900 | 85,247,450 | -4.03% |
| 2026-05-22 | 7.63 | 7.76 | 7.39 | 7.45 | 7.39 | qfq | 9,375,600 | 70,256,089 | -1.32% |
| 2026-05-21 | 8.00 | 8.25 | 7.52 | 7.55 | 7.49 | qfq | 10,618,100 | 83,227,575 | -5.51% |
| 2026-05-20 | 7.93 | 8.08 | 7.87 | 7.99 | 7.93 | qfq | 6,932,510 | 55,312,892 | -0.13% |
| 2026-05-19 | 7.95 | 8.06 | 7.83 | 8.00 | 7.94 | qfq | 6,330,500 | 50,211,413 | 0.38% |
| 2026-05-18 | 7.94 | 8.07 | 7.73 | 7.97 | 7.91 | qfq | 7,318,224 | 57,888,047 | 0.00% |
| 2026-05-15 | 8.06 | 8.12 | 7.80 | 7.97 | 7.91 | qfq | 9,086,703 | 72,483,159 | -0.75% |
| 2026-05-14 | 8.20 | 8.21 | 8.00 | 8.03 | 7.97 | qfq | 8,011,908 | 64,752,155 | -1.83% |
| 2026-05-13 | 8.15 | 8.33 | 8.06 | 8.18 | 8.11 | qfq | 9,814,232 | 80,385,379 | 0.12% |
| 2026-05-12 | 8.37 | 8.37 | 8.10 | 8.17 | 8.10 | qfq | 11,400,300 | 93,188,668 | -2.85% |
| 2026-05-11 | 7.97 | 8.45 | 7.74 | 8.41 | 8.34 | qfq | 19,724,800 | 160,047,416 | 7.00% |
| 2026-05-08 | 7.72 | 7.90 | 7.66 | 7.86 | 7.80 | qfq | 6,788,000 | 52,949,225 | 1.81% |
| 2026-05-07 | 7.85 | 7.90 | 7.67 | 7.72 | 7.66 | qfq | 10,292,000 | 79,594,603 | -1.40% |
| 2026-05-06 | 8.01 | 8.01 | 7.69 | 7.83 | 7.77 | qfq | 14,621,488 | 114,761,960 | -3.09% |
| 2026-04-30 | 8.32 | 8.33 | 8.04 | 8.08 | 8.02 | qfq | 6,626,620 | 53,687,613 | -0.86% |
| 2026-04-29 | 7.98 | 8.27 | 7.95 | 8.15 | 8.08 | qfq | 10,004,413 | 81,858,547 | 1.12% |
| 2026-04-28 | 8.18 | 8.19 | 7.86 | 8.06 | 8.00 | qfq | 15,208,400 | 121,965,061 | -1.83% |
| 2026-04-27 | 8.10 | 8.27 | 8.04 | 8.21 | 8.14 | qfq | 7,482,800 | 61,113,764 | 1.36% |
| 2026-04-24 | 8.29 | 8.30 | 8.06 | 8.10 | 8.03 | qfq | 5,988,100 | 48,785,693 | -2.53% |
| 2026-04-23 | 8.25 | 8.65 | 8.14 | 8.31 | 8.24 | qfq | 11,696,177 | 98,009,124 | 1.34% |
| 2026-04-22 | 8.11 | 8.30 | 8.06 | 8.20 | 8.13 | qfq | 5,070,800 | 41,462,849 | 0.37% |
| 2026-04-21 | 8.13 | 8.24 | 8.10 | 8.17 | 8.10 | qfq | 3,998,900 | 32,624,991 | 0.12% |
| 2026-04-20 | 8.14 | 8.24 | 8.13 | 8.16 | 8.09 | qfq | 3,440,748 | 28,109,306 | -0.12% |
| 2026-04-17 | 8.22 | 8.29 | 8.11 | 8.17 | 8.10 | qfq | 5,390,900 | 44,078,289 | -1.21% |
| 2026-04-16 | 8.15 | 8.42 | 8.14 | 8.27 | 8.20 | qfq | 6,070,648 | 50,284,147 | 1.60% |
| 2026-04-15 | 8.32 | 8.35 | 8.09 | 8.14 | 8.07 | qfq | 6,452,418 | 52,563,102 | -1.69% |
| 2026-04-14 | 8.31 | 8.54 | 8.16 | 8.28 | 8.21 | qfq | 6,878,527 | 57,198,336 | 0.61% |
| 2026-04-13 | 8.27 | 8.30 | 8.15 | 8.23 | 8.16 | qfq | 4,400,200 | 36,207,483 | -0.84% |
| 2026-04-10 | 8.11 | 8.37 | 8.11 | 8.30 | 8.23 | qfq | 6,020,000 | 49,850,409 | 2.98% |
| 2026-04-09 | 8.22 | 8.31 | 8.04 | 8.06 | 8.00 | qfq | 4,956,027 | 40,317,900 | -2.66% |
| 2026-04-08 | 8.22 | 8.30 | 8.07 | 8.28 | 8.21 | qfq | 6,523,370 | 53,662,066 | 2.22% |
| 2026-04-07 | 7.70 | 8.12 | 7.65 | 8.10 | 8.03 | qfq | 9,055,354 | 72,132,029 | 4.79% |
| 2026-04-03 | 7.93 | 7.99 | 7.53 | 7.73 | 7.67 | qfq | 8,290,241 | 63,830,037 | -2.28% |
| 2026-04-02 | 8.15 | 8.18 | 7.82 | 7.91 | 7.85 | qfq | 6,316,802 | 50,350,078 | -2.35% |
| 2026-04-01 | 8.05 | 8.17 | 7.96 | 8.10 | 8.03 | qfq | 7,069,123 | 57,102,255 | 2.53% |
| 2026-03-31 | 8.08 | 8.12 | 7.88 | 7.90 | 7.84 | qfq | 7,029,100 | 56,173,520 | -1.37% |
| 2026-03-30 | 8.07 | 8.27 | 7.95 | 8.01 | 7.95 | qfq | 7,959,485 | 63,963,986 | -2.91% |
| 2026-03-27 | 7.83 | 8.26 | 7.72 | 8.25 | 8.18 | qfq | 10,239,346 | 82,700,638 | 5.10% |
| 2026-03-26 | 8.06 | 8.22 | 7.77 | 7.85 | 7.79 | qfq | 6,356,750 | 50,322,091 | -1.88% |
| 2026-03-25 | 7.95 | 8.10 | 7.89 | 8.00 | 7.94 | qfq | 6,996,700 | 56,102,036 | 1.78% |
| 2026-03-24 | 7.73 | 7.91 | 7.58 | 7.86 | 7.80 | qfq | 7,868,500 | 61,035,087 | 4.38% |
| 2026-03-23 | 7.98 | 8.07 | 7.48 | 7.53 | 7.47 | qfq | 11,875,100 | 92,298,560 | -7.49% |
| 2026-03-20 | 8.47 | 8.70 | 8.10 | 8.14 | 8.07 | qfq | 7,148,600 | 59,679,629 | -3.78% |
| 2026-03-19 | 8.49 | 8.67 | 8.41 | 8.46 | 8.39 | qfq | 5,317,000 | 45,427,242 | -1.97% |
| 2026-03-18 | 8.46 | 8.64 | 8.45 | 8.63 | 8.56 | qfq | 6,874,271 | 58,727,859 | 2.01% |
| 2026-03-17 | 8.71 | 8.78 | 8.44 | 8.46 | 8.39 | qfq | 6,125,200 | 52,581,203 | -2.65% |
| 2026-03-16 | 8.73 | 8.93 | 8.63 | 8.69 | 8.62 | qfq | 5,489,900 | 47,861,811 | -0.57% |
| 2026-03-13 | 8.97 | 9.00 | 8.70 | 8.74 | 8.67 | qfq | 6,074,300 | 53,698,300 | -2.46% |
| 2026-03-12 | 8.94 | 9.19 | 8.83 | 8.96 | 8.89 | qfq | 8,732,700 | 78,556,474 | 0.22% |
| 2026-03-11 | 8.91 | 9.25 | 8.90 | 8.94 | 8.87 | qfq | 8,924,300 | 80,722,098 | 0.45% |
| 2026-03-10 | 8.81 | 8.94 | 8.75 | 8.90 | 8.83 | qfq | 6,542,204 | 57,965,213 | 2.18% |
| 2026-03-09 | 8.65 | 8.80 | 8.47 | 8.71 | 8.64 | qfq | 11,067,400 | 95,366,104 | -1.36% |
| 2026-03-06 | 8.62 | 8.86 | 8.60 | 8.83 | 8.76 | qfq | 5,969,581 | 52,470,985 | 1.15% |
| 2026-03-05 | 8.83 | 8.92 | 8.65 | 8.73 | 8.66 | qfq | 8,778,700 | 76,698,969 | 1.51% |
| 2026-03-04 | 8.80 | 8.86 | 8.47 | 8.60 | 8.53 | qfq | 11,335,552 | 98,051,441 | -2.05% |
| 2026-03-03 | 9.29 | 9.43 | 8.75 | 8.78 | 8.71 | qfq | 15,037,281 | 136,493,492 | -2.98% |
| 2026-03-02 | 9.78 | 9.90 | 9.03 | 9.05 | 8.98 | qfq | 20,350,400 | 189,624,474 | -8.77% |
| 2026-02-27 | 9.76 | 10.15 | 9.70 | 9.92 | 9.84 | qfq | 11,007,638 | 109,717,724 | 1.22% |
| 2026-02-26 | 9.86 | 9.97 | 9.65 | 9.80 | 9.72 | qfq | 9,978,420 | 97,680,612 | 0.10% |
| 2026-02-25 | 9.80 | 9.92 | 9.76 | 9.79 | 9.71 | qfq | 7,820,696 | 76,725,848 | -0.10% |
| 2026-02-24 | 10.22 | 10.25 | 9.77 | 9.80 | 9.72 | qfq | 10,340,686 | 102,347,625 | -1.31% |
| 2026-02-13 | 10.12 | 10.24 | 9.93 | 9.93 | 9.85 | qfq | 9,835,123 | 99,109,777 | -1.97% |
| 2026-02-12 | 10.03 | 10.45 | 9.98 | 10.13 | 10.05 | qfq | 17,659,923 | 180,181,770 | 1.50% |
| 2026-02-11 | 10.08 | 10.26 | 9.93 | 9.98 | 9.90 | qfq | 9,470,598 | 95,200,805 | -1.09% |
| 2026-02-10 | 10.30 | 10.45 | 10.08 | 10.09 | 10.01 | qfq | 12,164,613 | 124,260,641 | -1.94% |
| 2026-02-09 | 10.35 | 10.45 | 10.16 | 10.29 | 10.21 | qfq | 17,899,955 | 183,996,987 | -0.77% |
| 2026-02-06 | 9.80 | 10.59 | 9.76 | 10.37 | 10.29 | qfq | 23,335,657 | 239,757,508 | 4.85% |
| 2026-02-05 | 10.16 | 10.26 | 9.86 | 9.89 | 9.81 | qfq | 14,056,000 | 140,518,757 | -3.61% |
| 2026-02-04 | 9.76 | 10.33 | 9.76 | 10.26 | 10.18 | qfq | 21,838,021 | 221,681,170 | 4.16% |
| 2026-02-03 | 10.00 | 10.06 | 9.49 | 9.85 | 9.77 | qfq | 17,841,534 | 174,052,962 | 1.44% |
| 2026-02-02 | 10.16 | 10.21 | 9.66 | 9.71 | 9.63 | qfq | 22,909,550 | 227,317,430 | -4.99% |
| 2026-01-30 | 9.18 | 10.25 | 9.15 | 10.22 | 10.14 | qfq | 33,658,461 | 334,334,282 | 10.85% |
| 2026-01-29 | 9.40 | 9.45 | 9.14 | 9.22 | 9.15 | qfq | 10,826,700 | 100,643,032 | -2.23% |
| 2026-01-28 | 9.59 | 9.75 | 9.41 | 9.43 | 9.35 | qfq | 11,366,098 | 108,345,883 | -2.08% |
| 2026-01-27 | 9.65 | 9.87 | 9.45 | 9.63 | 9.55 | qfq | 11,743,300 | 113,077,743 | -1.93% |
| 2026-01-26 | 9.71 | 10.00 | 9.56 | 9.82 | 9.74 | qfq | 17,416,783 | 170,638,701 | 2.19% |
| 2026-01-23 | 9.86 | 10.00 | 9.53 | 9.61 | 9.53 | qfq | 13,944,093 | 134,070,728 | -2.44% |
| 2026-01-22 | 10.00 | 10.01 | 9.69 | 9.85 | 9.77 | qfq | 14,530,438 | 142,688,473 | -1.40% |
| 2026-01-21 | 9.48 | 10.19 | 9.48 | 9.99 | 9.91 | qfq | 23,098,928 | 231,003,255 | 5.27% |
| 2026-01-20 | 9.79 | 9.88 | 9.43 | 9.49 | 9.41 | qfq | 18,594,618 | 178,759,007 | -3.06% |
| 2026-01-19 | 9.67 | 10.06 | 9.59 | 9.79 | 9.71 | qfq | 28,092,983 | 276,722,160 | 4.48% |
| 2026-01-16 | 9.27 | 9.77 | 9.27 | 9.37 | 9.29 | qfq | 26,098,016 | 246,866,848 | 1.41% |
| 2026-01-15 | 8.74 | 9.37 | 8.73 | 9.24 | 9.17 | qfq | 27,392,839 | 249,661,847 | 5.12% |
| 2026-01-14 | 8.85 | 9.02 | 8.70 | 8.79 | 8.72 | qfq | 17,976,047 | 158,904,857 | -2.01% |
| 2026-01-13 | 8.49 | 9.17 | 8.47 | 8.97 | 8.90 | qfq | 36,057,770 | 322,412,222 | 6.03% |
| 2026-01-12 | 8.41 | 8.49 | 8.38 | 8.46 | 8.39 | qfq | 7,886,539 | 66,585,073 | 0.36% |
| 2026-01-09 | 8.47 | 8.51 | 8.35 | 8.43 | 8.36 | qfq | 7,167,375 | 60,283,189 | -0.24% |
| 2026-01-08 | 8.34 | 8.50 | 8.28 | 8.45 | 8.38 | qfq | 7,973,575 | 67,083,997 | 1.20% |
| 2026-01-07 | 8.31 | 8.42 | 8.26 | 8.35 | 8.28 | qfq | 5,860,600 | 48,999,673 | 0.48% |
| 2026-01-06 | 8.34 | 8.34 | 8.25 | 8.31 | 8.24 | qfq | 6,729,498 | 55,794,003 | -0.36% |
| 2026-01-05 | 8.25 | 8.43 | 8.20 | 8.34 | 8.27 | qfq | 7,868,358 | 65,502,600 | 1.21% |
| 2025-12-31 | 8.37 | 8.44 | 8.24 | 8.24 | 8.17 | qfq | 5,886,640 | 48,888,247 | -1.20% |
| 2025-12-30 | 8.47 | 8.53 | 8.30 | 8.34 | 8.27 | qfq | 8,878,600 | 74,669,398 | -1.53% |
| 2025-12-29 | 8.39 | 8.56 | 8.27 | 8.47 | 8.40 | qfq | 9,391,500 | 78,845,052 | 0.83% |
| 2025-12-26 | 8.46 | 8.55 | 8.35 | 8.40 | 8.33 | qfq | 10,053,349 | 84,968,603 | -1.18% |
| 2025-12-25 | 8.22 | 8.78 | 8.18 | 8.50 | 8.43 | qfq | 23,479,157 | 200,685,306 | 3.66% |
| 2025-12-24 | 7.86 | 8.31 | 7.84 | 8.20 | 8.13 | qfq | 10,668,500 | 86,642,145 | 4.33% |
| 2025-12-23 | 7.91 | 8.02 | 7.85 | 7.86 | 7.80 | qfq | 3,749,781 | 29,674,934 | -0.88% |
| 2025-12-22 | 7.98 | 7.99 | 7.91 | 7.93 | 7.87 | qfq | 2,963,400 | 23,545,863 | -0.13% |
| 2025-12-19 | 7.89 | 7.97 | 7.88 | 7.94 | 7.88 | qfq | 3,318,800 | 26,286,067 | 0.76% |
| 2025-12-18 | 7.73 | 7.98 | 7.73 | 7.88 | 7.82 | qfq | 5,608,200 | 44,345,176 | 1.29% |
| 2025-12-17 | 7.90 | 7.93 | 7.66 | 7.78 | 7.72 | qfq | 5,950,676 | 46,308,034 | -1.52% |
| 2025-12-16 | 8.08 | 8.12 | 7.90 | 7.90 | 7.84 | qfq | 5,038,720 | 40,245,164 | -2.59% |
| 2025-12-15 | 8.02 | 8.18 | 7.93 | 8.11 | 8.04 | qfq | 4,827,582 | 38,869,028 | 1.12% |
| 2025-12-12 | 8.04 | 8.10 | 7.97 | 8.02 | 7.96 | qfq | 4,466,100 | 35,896,973 | -0.74% |
| 2025-12-11 | 8.20 | 8.33 | 8.03 | 8.08 | 8.02 | qfq | 8,999,658 | 73,540,466 | -1.10% |
| 2025-12-10 | 7.81 | 8.36 | 7.80 | 8.17 | 8.10 | qfq | 17,569,183 | 144,142,605 | 4.21% |
| 2025-12-09 | 7.88 | 7.90 | 7.82 | 7.84 | 7.78 | qfq | 3,047,800 | 23,962,668 | -0.38% |
| 2025-12-08 | 7.85 | 7.93 | 7.83 | 7.87 | 7.81 | qfq | 3,887,968 | 30,585,783 | 0.38% |
| 2025-12-05 | 7.77 | 7.84 | 7.69 | 7.84 | 7.78 | qfq | 2,612,752 | 20,316,070 | 0.77% |
| 2025-12-04 | 7.92 | 7.92 | 7.77 | 7.78 | 7.68 | qfq | 3,489,780 | 27,273,095 | -1.77% |
| 2025-12-03 | 7.98 | 7.99 | 7.89 | 7.92 | 7.82 | qfq | 3,614,732 | 28,632,000 | -0.75% |
| 2025-12-02 | 8.01 | 8.02 | 7.91 | 7.98 | 7.88 | qfq | 3,063,600 | 24,427,291 | -0.25% |
| 2025-12-01 | 8.03 | 8.09 | 7.98 | 8.00 | 7.89 | qfq | 4,211,889 | 33,808,153 | -0.37% |
| 2025-11-28 | 8.06 | 8.08 | 7.95 | 8.03 | 7.92 | qfq | 3,571,000 | 28,575,093 | -0.62% |
| 2025-11-27 | 7.91 | 8.22 | 7.88 | 8.08 | 7.97 | qfq | 6,732,611 | 54,215,326 | 2.15% |
| 2025-11-26 | 8.02 | 8.09 | 7.90 | 7.91 | 7.81 | qfq | 3,892,000 | 31,049,827 | -1.13% |
| 2025-11-25 | 7.94 | 8.10 | 7.91 | 8.00 | 7.89 | qfq | 4,538,523 | 36,454,596 | 1.01% |
| 2025-11-24 | 7.99 | 7.99 | 7.85 | 7.92 | 7.82 | qfq | 3,211,000 | 25,405,720 | 0.76% |
| 2025-11-21 | 8.15 | 8.18 | 7.80 | 7.86 | 7.76 | qfq | 8,133,400 | 64,522,033 | -4.26% |
| 2025-11-20 | 8.19 | 8.23 | 8.13 | 8.21 | 8.10 | qfq | 3,621,052 | 29,628,305 | 0.37% |
| 2025-11-19 | 8.26 | 8.31 | 8.13 | 8.18 | 8.07 | qfq | 5,550,896 | 45,390,169 | -0.97% |
| 2025-11-18 | 8.38 | 8.39 | 8.21 | 8.26 | 8.15 | qfq | 5,726,100 | 47,461,139 | -1.55% |
| 2025-11-17 | 8.43 | 8.43 | 8.35 | 8.39 | 8.28 | qfq | 5,109,580 | 42,841,874 | -0.47% |
| 2025-11-14 | 8.40 | 8.50 | 8.40 | 8.43 | 8.32 | qfq | 6,149,596 | 52,040,612 | 0.12% |
| 2025-11-13 | 8.38 | 8.45 | 8.36 | 8.42 | 8.31 | qfq | 5,606,348 | 47,215,991 | 0.60% |
| 2025-11-12 | 8.39 | 8.51 | 8.35 | 8.37 | 8.26 | qfq | 7,139,800 | 60,108,064 | -0.59% |
| 2025-11-11 | 8.35 | 8.45 | 8.32 | 8.42 | 8.31 | qfq | 7,541,900 | 63,379,444 | 0.72% |
| 2025-11-10 | 8.29 | 8.36 | 8.27 | 8.36 | 8.25 | qfq | 5,535,968 | 46,073,567 | 0.72% |
| 2025-11-07 | 8.30 | 8.33 | 8.24 | 8.30 | 8.19 | qfq | 3,301,100 | 27,387,661 | -0.24% |
| 2025-11-06 | 8.37 | 8.38 | 8.27 | 8.32 | 8.21 | qfq | 4,588,200 | 38,101,296 | -0.60% |
| 2025-11-05 | 8.27 | 8.39 | 8.24 | 8.37 | 8.26 | qfq | 3,799,297 | 31,704,393 | 0.72% |
| 2025-11-04 | 8.32 | 8.34 | 8.24 | 8.31 | 8.20 | qfq | 3,945,500 | 32,665,768 | 0.00% |
| 2025-11-03 | 8.29 | 8.39 | 8.27 | 8.31 | 8.20 | qfq | 4,889,100 | 40,653,527 | -0.36% |
| 2025-10-31 | 8.13 | 8.40 | 8.13 | 8.34 | 8.23 | qfq | 9,146,832 | 75,734,670 | 2.84% |
| 2025-10-30 | 8.20 | 8.28 | 8.11 | 8.11 | 8.00 | qfq | 10,035,756 | 82,193,291 | -2.64% |
| 2025-10-29 | 8.36 | 8.39 | 8.29 | 8.33 | 8.22 | qfq | 7,085,203 | 59,068,856 | -0.72% |
| 2025-10-28 | 8.41 | 8.50 | 8.38 | 8.39 | 8.28 | qfq | 7,504,448 | 63,178,818 | -0.59% |
| 2025-10-27 | 8.55 | 8.55 | 8.38 | 8.44 | 8.33 | qfq | 8,210,040 | 69,294,760 | -0.82% |
| 2025-10-24 | 8.53 | 8.58 | 8.50 | 8.51 | 8.40 | qfq | 5,879,400 | 50,164,993 | -0.35% |
| 2025-10-23 | 8.53 | 8.54 | 8.43 | 8.54 | 8.43 | qfq | 5,603,006 | 47,498,796 | 0.00% |
| 2025-10-22 | 8.51 | 8.59 | 8.50 | 8.54 | 8.43 | qfq | 5,888,808 | 50,235,416 | -0.47% |
| 2025-10-21 | 8.61 | 8.62 | 8.50 | 8.58 | 8.47 | qfq | 10,742,392 | 91,892,005 | -0.46% |
| 2025-10-20 | 8.68 | 8.72 | 8.55 | 8.62 | 8.51 | qfq | 7,447,600 | 64,254,316 | 0.12% |
| 2025-10-17 | 8.90 | 8.90 | 8.58 | 8.61 | 8.50 | qfq | 11,244,757 | 98,076,236 | -3.26% |
| 2025-10-16 | 8.72 | 8.97 | 8.67 | 8.90 | 8.78 | qfq | 20,563,900 | 182,720,019 | 1.95% |
| 2025-10-15 | 8.64 | 8.74 | 8.53 | 8.73 | 8.62 | qfq | 8,149,369 | 70,261,110 | 1.16% |
| 2025-10-14 | 8.63 | 8.75 | 8.57 | 8.63 | 8.52 | qfq | 7,953,524 | 68,878,057 | -0.35% |
| 2025-10-13 | 8.47 | 8.72 | 8.32 | 8.66 | 8.55 | qfq | 8,149,793 | 69,785,844 | 0.35% |
| 2025-10-10 | 8.53 | 8.66 | 8.49 | 8.63 | 8.52 | qfq | 7,327,700 | 63,043,968 | 0.82% |
| 2025-10-09 | 8.58 | 8.60 | 8.49 | 8.56 | 8.45 | qfq | 6,797,400 | 58,106,972 | -0.23% |
| 2025-09-30 | 8.41 | 8.74 | 8.39 | 8.58 | 8.47 | qfq | 10,572,400 | 90,453,313 | 2.26% |
| 2025-09-29 | 8.33 | 8.45 | 8.27 | 8.39 | 8.28 | qfq | 4,703,400 | 39,399,351 | 0.60% |
| 2025-09-26 | 8.30 | 8.41 | 8.23 | 8.34 | 8.23 | qfq | 5,187,300 | 43,123,819 | 0.24% |
| 2025-09-25 | 8.35 | 8.50 | 8.27 | 8.32 | 8.21 | qfq | 6,584,500 | 55,086,905 | -0.60% |
| 2025-09-24 | 8.33 | 8.37 | 8.23 | 8.37 | 8.26 | qfq | 5,020,234 | 41,813,242 | 0.72% |
| 2025-09-23 | 8.42 | 8.44 | 8.18 | 8.31 | 8.20 | qfq | 8,486,559 | 70,157,823 | -1.54% |
| 2025-09-22 | 8.54 | 8.57 | 8.35 | 8.44 | 8.33 | qfq | 7,611,900 | 64,092,643 | -1.29% |
| 2025-09-19 | 8.53 | 8.73 | 8.52 | 8.55 | 8.44 | qfq | 9,616,000 | 82,852,158 | 0.12% |
| 2025-09-18 | 8.77 | 8.80 | 8.46 | 8.54 | 8.43 | qfq | 12,635,023 | 108,949,422 | -2.62% |
| 2025-09-17 | 8.60 | 8.89 | 8.56 | 8.77 | 8.65 | qfq | 14,734,213 | 128,836,544 | 1.86% |
| 2025-09-16 | 8.47 | 8.69 | 8.43 | 8.61 | 8.50 | qfq | 11,905,700 | 102,338,246 | 2.14% |
| 2025-09-15 | 8.50 | 8.51 | 8.40 | 8.43 | 8.32 | qfq | 5,798,800 | 48,935,378 | -0.82% |
| 2025-09-12 | 8.56 | 8.65 | 8.50 | 8.50 | 8.39 | qfq | 8,959,600 | 76,766,670 | -1.16% |
| 2025-09-11 | 8.52 | 8.60 | 8.37 | 8.60 | 8.49 | qfq | 9,341,799 | 79,354,270 | 0.94% |
| 2025-09-10 | 8.53 | 8.60 | 8.48 | 8.52 | 8.41 | qfq | 6,862,450 | 58,538,170 | -0.12% |
| 2025-09-09 | 8.55 | 8.55 | 8.46 | 8.53 | 8.42 | qfq | 6,181,900 | 52,547,386 | 0.00% |
| 2025-09-08 | 8.53 | 8.58 | 8.48 | 8.53 | 8.42 | qfq | 6,236,150 | 53,124,292 | 0.00% |
| 2025-09-05 | 8.31 | 8.54 | 8.28 | 8.53 | 8.42 | qfq | 8,910,095 | 75,238,122 | 2.90% |
| 2025-09-04 | 8.34 | 8.42 | 8.21 | 8.29 | 8.18 | qfq | 7,819,500 | 65,248,356 | -0.36% |
| 2025-09-03 | 8.54 | 8.59 | 8.30 | 8.32 | 8.21 | qfq | 9,344,400 | 78,677,785 | -2.58% |
| 2025-09-02 | 8.66 | 8.73 | 8.48 | 8.54 | 8.43 | qfq | 10,404,550 | 89,333,436 | -1.84% |
| 2025-09-01 | 8.54 | 8.70 | 8.46 | 8.70 | 8.59 | qfq | 9,458,351 | 81,265,759 | 1.99% |
| 2025-08-29 | 8.52 | 8.60 | 8.49 | 8.53 | 8.42 | qfq | 9,425,436 | 80,506,442 | -0.35% |
| 2025-08-28 | 8.71 | 8.78 | 8.38 | 8.56 | 8.45 | qfq | 16,100,014 | 138,052,877 | -1.15% |
| 2025-08-27 | 9.00 | 9.02 | 8.66 | 8.66 | 8.55 | qfq | 18,055,176 | 159,962,624 | -3.78% |
| 2025-08-26 | 9.03 | 9.05 | 8.93 | 9.00 | 8.88 | qfq | 16,420,676 | 147,684,229 | -0.77% |
| 2025-08-25 | 9.10 | 9.15 | 9.00 | 9.07 | 8.95 | qfq | 13,468,354 | 122,195,013 | 0.22% |
| 2025-08-22 | 9.07 | 9.14 | 8.99 | 9.05 | 8.93 | qfq | 12,218,681 | 110,552,639 | -0.22% |
| 2025-08-21 | 9.19 | 9.21 | 9.01 | 9.07 | 8.95 | qfq | 12,403,706 | 112,956,713 | -1.31% |
| 2025-08-20 | 9.17 | 9.22 | 9.07 | 9.19 | 9.07 | qfq | 16,060,200 | 146,699,211 | 0.22% |
| 2025-08-19 | 8.80 | 9.41 | 8.79 | 9.17 | 9.05 | qfq | 34,941,624 | 321,172,875 | 4.44% |
| 2025-08-18 | 8.80 | 8.82 | 8.75 | 8.78 | 8.66 | qfq | 11,169,688 | 98,126,807 | 0.34% |
| 2025-08-15 | 8.63 | 8.75 | 8.62 | 8.75 | 8.64 | qfq | 8,026,534 | 69,865,947 | 1.51% |
| 2025-08-14 | 8.82 | 8.97 | 8.60 | 8.62 | 8.51 | qfq | 13,726,600 | 120,369,883 | -1.71% |
| 2025-08-13 | 8.82 | 8.82 | 8.72 | 8.77 | 8.65 | qfq | 6,903,393 | 60,471,048 | -0.11% |
| 2025-08-12 | 8.81 | 8.95 | 8.73 | 8.78 | 8.66 | qfq | 7,745,200 | 68,256,270 | -0.34% |
| 2025-08-11 | 8.71 | 8.82 | 8.70 | 8.81 | 8.69 | qfq | 9,516,700 | 83,510,278 | 1.26% |
| 2025-08-08 | 8.76 | 8.78 | 8.62 | 8.70 | 8.59 | qfq | 8,806,681 | 76,554,069 | -0.68% |
| 2025-08-07 | 8.82 | 8.89 | 8.70 | 8.76 | 8.64 | qfq | 11,345,800 | 99,663,843 | -0.57% |
| 2025-08-06 | 8.57 | 8.86 | 8.51 | 8.81 | 8.69 | qfq | 17,572,145 | 153,202,778 | 2.92% |
| 2025-08-05 | 8.52 | 8.59 | 8.51 | 8.56 | 8.45 | qfq | 5,343,132 | 45,656,116 | 0.47% |
| 2025-08-04 | 8.41 | 8.52 | 8.38 | 8.52 | 8.41 | qfq | 4,549,800 | 38,467,584 | 0.59% |
| 2025-08-01 | 8.40 | 8.53 | 8.38 | 8.47 | 8.36 | qfq | 5,548,989 | 46,917,029 | 0.71% |
| 2025-07-31 | 8.58 | 8.60 | 8.38 | 8.41 | 8.30 | qfq | 8,168,900 | 69,363,571 | -2.10% |
| 2025-07-30 | 8.65 | 8.67 | 8.48 | 8.59 | 8.48 | qfq | 9,429,270 | 80,826,353 | -0.58% |
| 2025-07-29 | 8.73 | 8.73 | 8.56 | 8.64 | 8.53 | qfq | 8,356,692 | 72,054,166 | -1.14% |
| 2025-07-28 | 8.73 | 8.76 | 8.67 | 8.74 | 8.63 | qfq | 7,226,100 | 63,042,240 | -0.11% |
| 2025-07-25 | 8.82 | 8.84 | 8.73 | 8.75 | 8.64 | qfq | 9,070,000 | 79,506,253 | -0.57% |
| 2025-07-24 | 8.94 | 8.96 | 8.72 | 8.80 | 8.68 | qfq | 14,458,093 | 127,024,668 | -0.68% |
| 2025-07-23 | 8.62 | 8.99 | 8.54 | 8.86 | 8.74 | qfq | 25,205,086 | 221,590,837 | 2.90% |
| 2025-07-22 | 8.60 | 8.63 | 8.48 | 8.61 | 8.50 | qfq | 8,203,688 | 70,177,780 | 0.00% |
| 2025-07-21 | 8.47 | 8.62 | 8.44 | 8.61 | 8.50 | qfq | 8,790,431 | 75,363,599 | 1.53% |
| 2025-07-18 | 8.53 | 8.54 | 8.43 | 8.48 | 8.37 | qfq | 5,740,900 | 48,598,833 | -0.35% |
| 2025-07-17 | 8.48 | 8.52 | 8.43 | 8.51 | 8.40 | qfq | 6,371,911 | 54,064,707 | 0.24% |
| 2025-07-16 | 8.45 | 8.50 | 8.40 | 8.49 | 8.38 | qfq | 6,009,200 | 50,881,047 | 0.47% |
| 2025-07-15 | 8.67 | 8.71 | 8.34 | 8.45 | 8.34 | qfq | 14,233,700 | 120,469,560 | -2.65% |
| 2025-07-14 | 8.59 | 8.92 | 8.56 | 8.68 | 8.57 | qfq | 18,186,500 | 159,381,709 | 1.28% |
| 2025-07-11 | 8.61 | 8.65 | 8.49 | 8.57 | 8.46 | qfq | 7,359,400 | 63,010,633 | -0.58% |
| 2025-07-10 | 8.64 | 8.70 | 8.55 | 8.62 | 8.51 | qfq | 6,333,200 | 54,532,920 | -0.46% |
| 2025-07-09 | 8.67 | 8.73 | 8.63 | 8.66 | 8.55 | qfq | 6,002,300 | 52,085,179 | -0.57% |
| 2025-07-08 | 8.56 | 8.80 | 8.56 | 8.71 | 8.60 | qfq | 11,836,800 | 102,693,646 | 1.87% |
| 2025-07-07 | 8.42 | 8.55 | 8.41 | 8.55 | 8.44 | qfq | 5,252,300 | 44,576,437 | 1.66% |
| 2025-07-04 | 8.58 | 8.61 | 8.40 | 8.41 | 8.30 | qfq | 6,347,000 | 53,671,357 | -1.87% |
| 2025-07-03 | 8.62 | 8.67 | 8.53 | 8.57 | 8.46 | qfq | 6,026,500 | 51,710,813 | -0.58% |
| 2025-07-02 | 8.61 | 8.68 | 8.47 | 8.62 | 8.51 | qfq | 6,702,100 | 57,341,857 | 0.47% |
| 2025-07-01 | 8.69 | 8.75 | 8.48 | 8.58 | 8.47 | qfq | 7,706,300 | 66,266,810 | -0.69% |
| 2025-06-30 | 8.58 | 8.69 | 8.53 | 8.64 | 8.53 | qfq | 6,016,900 | 51,774,105 | 0.58% |
| 2025-06-27 | 8.58 | 8.66 | 8.57 | 8.59 | 8.48 | qfq | 4,510,100 | 38,811,520 | 0.23% |
| 2025-06-26 | 8.57 | 8.74 | 8.46 | 8.57 | 8.46 | qfq | 7,480,550 | 64,404,811 | 0.00% |
| 2025-06-25 | 8.64 | 8.68 | 8.47 | 8.57 | 8.46 | qfq | 7,171,551 | 61,288,931 | -0.35% |
| 2025-06-24 | 8.36 | 8.61 | 8.34 | 8.60 | 8.49 | qfq | 6,972,600 | 59,234,030 | 2.99% |
| 2025-06-23 | 8.14 | 8.37 | 8.01 | 8.35 | 8.24 | qfq | 6,012,100 | 49,705,249 | 2.20% |
| 2025-06-20 | 8.22 | 8.37 | 8.15 | 8.17 | 8.06 | qfq | 5,937,300 | 48,923,637 | -1.33% |
| 2025-06-19 | 8.52 | 8.56 | 8.26 | 8.28 | 8.12 | qfq | 6,580,200 | 55,287,500 | -2.59% |
| 2025-06-18 | 8.60 | 8.62 | 8.49 | 8.50 | 8.34 | qfq | 5,103,000 | 43,534,920 | -1.62% |
| 2025-06-17 | 8.58 | 8.72 | 8.53 | 8.64 | 8.48 | qfq | 4,701,136 | 40,474,817 | 0.58% |
| 2025-06-16 | 8.57 | 8.69 | 8.54 | 8.59 | 8.43 | qfq | 4,742,150 | 40,834,043 | 0.23% |
| 2025-06-13 | 8.75 | 8.75 | 8.55 | 8.57 | 8.41 | qfq | 6,513,200 | 56,171,865 | -2.17% |
| 2025-06-12 | 8.80 | 8.90 | 8.66 | 8.76 | 8.59 | qfq | 7,164,500 | 62,744,780 | -0.45% |
| 2025-06-11 | 8.78 | 8.87 | 8.74 | 8.80 | 8.63 | qfq | 6,322,094 | 55,671,751 | -0.23% |
| 2025-06-10 | 8.92 | 9.12 | 8.65 | 8.82 | 8.65 | qfq | 13,873,073 | 123,100,372 | -1.23% |
| 2025-06-09 | 8.65 | 9.00 | 8.62 | 8.93 | 8.76 | qfq | 15,742,094 | 139,547,757 | 3.36% |
| 2025-06-06 | 8.57 | 8.68 | 8.44 | 8.64 | 8.48 | qfq | 9,422,094 | 80,694,747 | 1.17% |
| 2025-06-05 | 8.85 | 8.88 | 8.51 | 8.54 | 8.38 | qfq | 12,809,800 | 110,413,964 | -2.29% |
| 2025-06-04 | 8.09 | 8.82 | 8.08 | 8.74 | 8.57 | qfq | 24,534,985 | 209,665,154 | 8.44% |
| 2025-06-03 | 8.05 | 8.15 | 7.96 | 8.06 | 7.91 | qfq | 3,952,300 | 31,908,018 | 0.00% |
| 2025-05-30 | 8.20 | 8.22 | 8.04 | 8.06 | 7.91 | qfq | 4,655,700 | 37,629,525 | -1.71% |
| 2025-05-29 | 8.07 | 8.24 | 8.07 | 8.20 | 8.04 | qfq | 5,220,200 | 42,792,024 | 1.61% |
| 2025-05-28 | 8.19 | 8.25 | 8.06 | 8.07 | 7.92 | qfq | 5,277,900 | 42,882,927 | -1.59% |
| 2025-05-27 | 8.18 | 8.29 | 8.12 | 8.20 | 8.04 | qfq | 5,848,485 | 47,908,630 | 0.61% |
| 2025-05-26 | 8.03 | 8.18 | 7.99 | 8.15 | 7.99 | qfq | 4,948,100 | 40,119,425 | 1.49% |
| 2025-05-23 | 8.17 | 8.23 | 7.99 | 8.03 | 7.88 | qfq | 6,332,300 | 51,408,171 | -1.59% |
| 2025-05-22 | 8.24 | 8.33 | 8.13 | 8.16 | 8.00 | qfq | 5,218,200 | 42,894,525 | -1.45% |
| 2025-05-21 | 8.41 | 8.41 | 8.26 | 8.28 | 8.12 | qfq | 5,241,600 | 43,500,059 | -1.55% |
| 2025-05-20 | 8.37 | 8.41 | 8.28 | 8.41 | 8.25 | qfq | 5,400,485 | 45,176,211 | 0.84% |
| 2025-05-19 | 8.31 | 8.35 | 8.17 | 8.34 | 8.18 | qfq | 6,319,685 | 52,191,576 | 0.48% |
| 2025-05-16 | 8.35 | 8.53 | 8.28 | 8.30 | 8.14 | qfq | 9,852,900 | 82,559,693 | 0.61% |
| 2025-05-15 | 8.40 | 8.41 | 8.24 | 8.25 | 8.09 | qfq | 7,170,500 | 59,575,638 | -1.67% |
| 2025-05-14 | 8.40 | 8.44 | 8.32 | 8.39 | 8.23 | qfq | 6,407,100 | 53,627,149 | -0.12% |
| 2025-05-13 | 8.53 | 8.61 | 8.39 | 8.40 | 8.24 | qfq | 6,780,900 | 57,433,534 | -0.94% |
| 2025-05-12 | 8.58 | 8.62 | 8.40 | 8.48 | 8.32 | qfq | 9,052,100 | 76,683,318 | -0.82% |
| 2025-05-09 | 8.48 | 8.73 | 8.33 | 8.55 | 8.39 | qfq | 12,543,900 | 107,052,139 | 0.71% |
| 2025-05-08 | 8.40 | 8.54 | 8.36 | 8.49 | 8.33 | qfq | 8,848,800 | 75,050,430 | 1.07% |
| 2025-05-07 | 8.31 | 8.64 | 8.22 | 8.40 | 8.24 | qfq | 16,914,568 | 142,269,194 | 2.07% |
| 2025-05-06 | 8.02 | 8.25 | 8.02 | 8.23 | 8.07 | qfq | 7,666,918 | 62,688,299 | 3.26% |
| 2025-04-30 | 7.83 | 8.01 | 7.83 | 7.97 | 7.82 | qfq | 5,785,940 | 45,974,203 | 1.79% |
| 2025-04-29 | 7.73 | 7.90 | 7.70 | 7.83 | 7.68 | qfq | 4,611,000 | 36,099,254 | 1.29% |
| 2025-04-28 | 7.88 | 7.95 | 7.62 | 7.73 | 7.58 | qfq | 8,009,601 | 61,824,659 | -1.90% |
| 2025-04-25 | 7.97 | 8.02 | 7.80 | 7.88 | 7.73 | qfq | 7,782,600 | 61,626,426 | -1.75% |
| 2025-04-24 | 8.15 | 8.22 | 7.99 | 8.02 | 7.87 | qfq | 7,867,636 | 63,603,131 | -1.60% |
| 2025-04-23 | 8.14 | 8.22 | 8.11 | 8.15 | 7.99 | qfq | 7,955,757 | 64,821,662 | 0.37% |
| 2025-04-22 | 8.06 | 8.36 | 7.98 | 8.12 | 7.96 | qfq | 11,289,200 | 91,875,520 | 0.25% |
| 2025-04-21 | 7.88 | 8.11 | 7.80 | 8.10 | 7.95 | qfq | 6,585,700 | 52,608,205 | 3.32% |
| 2025-04-18 | 7.88 | 7.95 | 7.76 | 7.84 | 7.69 | qfq | 5,716,128 | 44,743,217 | -0.76% |
| 2025-04-17 | 7.83 | 8.03 | 7.78 | 7.90 | 7.75 | qfq | 6,047,900 | 48,075,190 | 0.77% |
| 2025-04-16 | 8.05 | 8.05 | 7.77 | 7.84 | 7.69 | qfq | 7,673,900 | 60,518,853 | -2.12% |
| 2025-04-15 | 8.07 | 8.09 | 7.95 | 8.01 | 7.86 | qfq | 5,599,300 | 44,799,321 | -0.62% |
| 2025-04-14 | 7.99 | 8.19 | 7.99 | 8.06 | 7.91 | qfq | 7,809,040 | 62,990,776 | 2.03% |
| 2025-04-11 | 7.86 | 7.98 | 7.82 | 7.90 | 7.75 | qfq | 6,982,416 | 55,279,263 | -0.38% |
| 2025-04-10 | 7.95 | 8.10 | 7.88 | 7.93 | 7.78 | qfq | 10,112,500 | 80,741,684 | 2.32% |
| 2025-04-09 | 7.43 | 7.82 | 6.90 | 7.75 | 7.60 | qfq | 13,604,535 | 100,829,471 | 3.06% |
| 2025-04-08 | 7.36 | 7.74 | 7.33 | 7.52 | 7.38 | qfq | 13,571,750 | 101,899,586 | 4.16% |
| 2025-04-07 | 8.44 | 8.48 | 7.13 | 7.22 | 7.08 | qfq | 18,033,673 | 138,981,607 | -18.79% |
| 2025-04-03 | 8.98 | 9.06 | 8.81 | 8.89 | 8.72 | qfq | 6,772,200 | 60,524,176 | -1.44% |
| 2025-04-02 | 9.01 | 9.13 | 8.99 | 9.02 | 8.85 | qfq | 4,516,300 | 40,922,947 | -0.11% |
| 2025-04-01 | 8.98 | 9.18 | 8.98 | 9.03 | 8.86 | qfq | 6,205,976 | 56,316,095 | 0.44% |
| 2025-03-31 | 9.47 | 9.50 | 8.92 | 8.99 | 8.82 | qfq | 12,377,780 | 112,760,624 | -5.77% |
| 2025-03-28 | 9.73 | 9.75 | 9.50 | 9.54 | 9.36 | qfq | 9,600,482 | 92,061,565 | -2.05% |
| 2025-03-27 | 9.91 | 9.92 | 9.74 | 9.74 | 9.55 | qfq | 7,724,893 | 75,719,340 | -2.01% |
| 2025-03-26 | 9.91 | 10.09 | 9.91 | 9.94 | 9.75 | qfq | 7,373,324 | 73,580,694 | -0.50% |
| 2025-03-25 | 10.00 | 10.05 | 9.82 | 9.99 | 9.80 | qfq | 7,410,619 | 73,620,761 | -0.30% |
| 2025-03-24 | 9.86 | 10.13 | 9.79 | 10.02 | 9.83 | qfq | 12,576,276 | 125,355,454 | 1.42% |
| 2025-03-21 | 9.97 | 10.02 | 9.82 | 9.88 | 9.69 | qfq | 8,238,600 | 81,721,186 | -1.10% |
| 2025-03-20 | 10.20 | 10.30 | 9.98 | 9.99 | 9.80 | qfq | 11,896,984 | 120,203,621 | -1.96% |
| 2025-03-19 | 10.05 | 10.23 | 9.95 | 10.19 | 10.00 | qfq | 12,768,039 | 128,919,886 | 1.39% |
| 2025-03-18 | 10.10 | 10.14 | 9.98 | 10.05 | 9.86 | qfq | 15,006,252 | 150,613,590 | -0.89% |
| 2025-03-17 | 9.69 | 10.16 | 9.66 | 10.14 | 9.95 | qfq | 26,890,532 | 268,244,012 | 4.64% |
| 2025-03-14 | 9.46 | 9.70 | 9.46 | 9.69 | 9.50 | qfq | 13,449,900 | 129,463,388 | 2.22% |
| 2025-03-13 | 9.64 | 9.64 | 9.39 | 9.48 | 9.30 | qfq | 10,892,968 | 103,412,074 | -1.66% |
| 2025-03-12 | 9.56 | 9.69 | 9.56 | 9.64 | 9.46 | qfq | 9,315,800 | 89,653,875 | 0.63% |
| 2025-03-11 | 9.55 | 9.58 | 9.40 | 9.58 | 9.40 | qfq | 10,269,761 | 97,391,267 | -0.52% |
| 2025-03-10 | 9.52 | 9.69 | 9.52 | 9.63 | 9.45 | qfq | 8,392,132 | 80,792,968 | 1.16% |
| 2025-03-07 | 9.73 | 9.73 | 9.51 | 9.52 | 9.34 | qfq | 11,896,712 | 114,343,711 | -2.26% |
| 2025-03-06 | 9.69 | 9.79 | 9.68 | 9.74 | 9.55 | qfq | 10,813,092 | 105,294,523 | 0.62% |
| 2025-03-05 | 9.76 | 9.79 | 9.62 | 9.68 | 9.50 | qfq | 6,444,168 | 62,360,023 | -1.12% |
| 2025-03-04 | 9.75 | 9.79 | 9.64 | 9.79 | 9.60 | qfq | 7,752,941 | 75,352,035 | 0.93% |
| 2025-03-03 | 9.65 | 9.81 | 9.55 | 9.70 | 9.51 | qfq | 7,763,032 | 75,374,459 | 0.73% |
| 2025-02-28 | 9.89 | 9.89 | 9.63 | 9.63 | 9.45 | qfq | 11,450,100 | 111,410,368 | -2.73% |
| 2025-02-27 | 10.00 | 10.04 | 9.78 | 9.90 | 9.71 | qfq | 11,761,091 | 116,311,592 | -0.90% |
| 2025-02-26 | 9.75 | 10.04 | 9.71 | 9.99 | 9.80 | qfq | 17,618,285 | 174,769,092 | 2.78% |
| 2025-02-25 | 9.65 | 9.90 | 9.63 | 9.72 | 9.53 | qfq | 12,050,847 | 117,732,463 | -0.21% |
| 2025-02-24 | 9.79 | 9.79 | 9.63 | 9.74 | 9.55 | qfq | 12,468,698 | 120,979,032 | -0.41% |
| 2025-02-21 | 9.85 | 9.88 | 9.74 | 9.78 | 9.59 | qfq | 14,936,403 | 146,385,726 | -0.41% |
| 2025-02-20 | 9.95 | 9.99 | 9.74 | 9.82 | 9.63 | qfq | 15,626,536 | 153,528,659 | -2.39% |
| 2025-02-19 | 10.25 | 10.25 | 9.70 | 10.06 | 9.87 | qfq | 22,446,447 | 221,484,196 | -1.66% |
| 2025-02-18 | 10.32 | 10.61 | 10.15 | 10.23 | 10.03 | qfq | 13,311,427 | 137,965,046 | -1.54% |
| 2025-02-17 | 10.80 | 10.89 | 10.36 | 10.39 | 10.19 | qfq | 16,259,035 | 170,515,117 | -3.53% |
| 2025-02-14 | 10.86 | 11.03 | 10.66 | 10.77 | 10.56 | qfq | 10,724,128 | 115,862,491 | -0.37% |
| 2025-02-13 | 11.04 | 11.05 | 10.73 | 10.81 | 10.60 | qfq | 12,765,598 | 138,654,310 | -2.35% |
| 2025-02-12 | 10.89 | 11.15 | 10.80 | 11.07 | 10.86 | qfq | 13,609,937 | 150,002,857 | 1.93% |
| 2025-02-11 | 11.00 | 11.05 | 10.77 | 10.86 | 10.65 | qfq | 11,190,805 | 121,746,364 | -1.54% |
| 2025-02-10 | 11.12 | 11.24 | 10.86 | 11.03 | 10.82 | qfq | 14,027,678 | 154,210,248 | -0.18% |
| 2025-02-07 | 10.73 | 11.36 | 10.70 | 11.05 | 10.84 | qfq | 18,111,260 | 200,059,073 | 3.17% |
| 2025-02-06 | 10.79 | 10.81 | 10.53 | 10.71 | 10.51 | qfq | 13,280,137 | 141,502,624 | -0.28% |
| 2025-02-05 | 11.03 | 11.12 | 10.74 | 10.74 | 10.53 | qfq | 8,633,900 | 93,937,656 | -1.47% |
| 2025-01-27 | 11.07 | 11.16 | 10.89 | 10.90 | 10.69 | qfq | 9,650,613 | 105,959,704 | -0.55% |
| 2025-01-24 | 11.23 | 11.24 | 10.84 | 10.96 | 10.75 | qfq | 9,261,021 | 101,444,895 | -2.66% |
| 2025-01-23 | 11.20 | 11.43 | 11.14 | 11.26 | 11.05 | qfq | 10,791,667 | 121,512,323 | 0.81% |
| 2025-01-22 | 11.10 | 11.19 | 10.79 | 11.17 | 10.96 | qfq | 11,762,960 | 129,091,209 | 0.81% |
| 2025-01-21 | 12.04 | 12.12 | 10.96 | 11.08 | 10.87 | qfq | 16,996,681 | 192,515,248 | -8.13% |
| 2025-01-20 | 12.14 | 12.62 | 12.04 | 12.06 | 11.83 | qfq | 7,797,023 | 96,090,858 | -0.99% |
| 2025-01-17 | 12.22 | 12.47 | 12.04 | 12.18 | 11.95 | qfq | 6,487,759 | 79,075,822 | -1.30% |
| 2025-01-16 | 12.43 | 12.43 | 12.03 | 12.34 | 12.10 | qfq | 9,063,039 | 110,657,776 | 0.41% |
| 2025-01-15 | 12.78 | 12.85 | 12.27 | 12.29 | 12.06 | qfq | 12,305,122 | 153,720,774 | -4.21% |
| 2025-01-14 | 12.98 | 12.98 | 12.38 | 12.83 | 12.59 | qfq | 14,951,263 | 190,013,324 | 0.16% |
| 2025-01-13 | 12.38 | 13.02 | 12.13 | 12.81 | 12.57 | qfq | 11,727,062 | 149,557,550 | 1.83% |
| 2025-01-10 | 12.56 | 12.72 | 12.39 | 12.58 | 12.34 | qfq | 6,965,990 | 87,693,520 | 0.16% |
| 2025-01-09 | 12.60 | 12.80 | 12.22 | 12.56 | 12.32 | qfq | 14,008,747 | 175,694,431 | 0.64% |
| 2025-01-08 | 12.10 | 12.50 | 11.68 | 12.48 | 12.24 | qfq | 12,705,741 | 152,173,519 | 3.23% |
| 2025-01-07 | 12.39 | 12.53 | 11.21 | 12.09 | 11.86 | qfq | 14,579,610 | 173,911,098 | -2.34% |
| 2025-01-06 | 12.72 | 12.72 | 12.21 | 12.38 | 12.14 | qfq | 3,374,580 | 41,844,279 | -2.67% |
| 2025-01-03 | 12.70 | 12.89 | 12.33 | 12.72 | 12.48 | qfq | 5,172,900 | 65,228,626 | -0.63% |
| 2025-01-02 | 12.98 | 13.16 | 12.63 | 12.80 | 12.56 | qfq | 5,714,925 | 73,598,723 | -2.29% |
| 2024-12-31 | 13.15 | 13.39 | 12.82 | 13.10 | 12.85 | qfq | 8,307,373 | 108,645,655 | 0.61% |
| 2024-12-30 | 12.50 | 13.30 | 12.12 | 13.02 | 12.77 | qfq | 10,391,097 | 134,191,142 | 3.58% |
| 2024-12-27 | 12.45 | 12.77 | 12.36 | 12.57 | 12.33 | qfq | 6,447,000 | 81,364,992 | 0.96% |
| 2024-12-26 | 12.18 | 12.68 | 12.18 | 12.45 | 12.21 | qfq | 8,139,881 | 101,236,580 | 1.22% |
| 2024-12-25 | 12.66 | 12.80 | 11.93 | 12.30 | 12.07 | qfq | 8,893,450 | 109,227,031 | -2.84% |
| 2024-12-24 | 12.63 | 12.91 | 12.50 | 12.66 | 12.42 | qfq | 6,796,330 | 86,012,574 | 0.24% |
| 2024-12-23 | 13.36 | 13.44 | 12.63 | 12.63 | 12.39 | qfq | 7,633,906 | 98,663,697 | -5.04% |
| 2024-12-20 | 12.84 | 13.58 | 12.79 | 13.30 | 13.05 | qfq | 9,734,081 | 128,475,971 | 3.42% |
| 2024-12-19 | 13.10 | 13.11 | 12.70 | 12.86 | 12.61 | qfq | 8,890,847 | 114,370,075 | -1.76% |
| 2024-12-18 | 13.52 | 13.57 | 12.99 | 13.09 | 12.84 | qfq | 7,656,252 | 101,164,126 | -1.43% |
| 2024-12-17 | 13.80 | 13.95 | 13.22 | 13.28 | 13.03 | qfq | 10,844,885 | 147,709,566 | -3.84% |
| 2024-12-16 | 13.76 | 14.18 | 13.48 | 13.81 | 13.55 | qfq | 11,565,327 | 160,889,601 | 0.80% |
| 2024-12-13 | 14.02 | 14.18 | 13.62 | 13.70 | 13.44 | qfq | 10,222,247 | 141,920,840 | -1.44% |
| 2024-12-12 | 14.78 | 14.78 | 13.77 | 13.90 | 13.63 | qfq | 21,320,309 | 299,919,126 | -7.15% |
| 2024-12-11 | 14.76 | 14.98 | 14.23 | 14.97 | 14.68 | qfq | 15,350,965 | 224,811,544 | 0.67% |
| 2024-12-10 | 15.10 | 15.29 | 14.75 | 14.87 | 14.59 | qfq | 14,344,861 | 214,208,625 | 0.68% |
| 2024-12-09 | 14.60 | 15.08 | 14.38 | 14.77 | 14.49 | qfq | 20,074,099 | 297,294,081 | 0.14% |
| 2024-12-06 | 14.07 | 15.02 | 13.70 | 14.75 | 14.47 | qfq | 26,112,190 | 374,875,558 | 3.73% |
| 2024-12-05 | 13.71 | 14.47 | 13.31 | 14.22 | 13.95 | qfq | 16,956,433 | 238,762,568 | 2.75% |
| 2024-12-04 | 13.77 | 14.13 | 13.60 | 13.84 | 13.58 | qfq | 12,933,094 | 180,038,818 | 0.14% |
| 2024-12-03 | 13.56 | 14.05 | 13.50 | 13.82 | 13.56 | qfq | 15,676,509 | 216,526,948 | 1.84% |
| 2024-12-02 | 12.75 | 13.67 | 12.75 | 13.57 | 13.31 | qfq | 17,030,709 | 227,821,858 | 6.93% |
| 2024-11-29 | 12.30 | 12.95 | 12.29 | 12.69 | 12.45 | qfq | 9,339,210 | 117,998,727 | 2.34% |
| 2024-11-28 | 12.49 | 12.65 | 12.30 | 12.40 | 12.16 | qfq | 7,461,722 | 93,247,315 | -0.48% |
| 2024-11-27 | 12.50 | 12.69 | 11.91 | 12.46 | 12.22 | qfq | 10,758,347 | 130,893,480 | -1.11% |
| 2024-11-26 | 12.92 | 13.08 | 12.52 | 12.60 | 12.36 | qfq | 5,672,270 | 72,395,815 | -2.48% |
| 2024-11-25 | 12.57 | 13.15 | 12.57 | 12.92 | 12.67 | qfq | 7,498,582 | 96,872,180 | 1.89% |
| 2024-11-22 | 13.56 | 13.56 | 12.66 | 12.68 | 12.44 | qfq | 11,717,869 | 153,697,790 | -6.70% |
| 2024-11-21 | 13.40 | 13.66 | 13.27 | 13.59 | 13.33 | qfq | 9,919,942 | 133,852,147 | 0.74% |
| 2024-11-20 | 13.29 | 13.65 | 13.25 | 13.49 | 13.23 | qfq | 12,511,404 | 168,091,814 | -0.15% |
| 2024-11-19 | 12.63 | 13.67 | 12.63 | 13.51 | 13.25 | qfq | 14,272,636 | 190,016,225 | 6.55% |
| 2024-11-18 | 12.63 | 13.17 | 12.18 | 12.68 | 12.44 | qfq | 8,914,299 | 113,086,326 | -0.16% |
| 2024-11-15 | 12.88 | 13.23 | 12.65 | 12.70 | 12.46 | qfq | 8,582,657 | 110,867,275 | -2.08% |
| 2024-11-14 | 13.37 | 13.54 | 12.87 | 12.97 | 12.72 | qfq | 9,120,504 | 119,714,926 | -3.64% |
| 2024-11-13 | 13.31 | 13.72 | 13.00 | 13.46 | 13.20 | qfq | 13,220,427 | 176,068,484 | 1.05% |
| 2024-11-12 | 14.25 | 14.30 | 13.12 | 13.32 | 13.07 | qfq | 23,182,855 | 316,942,390 | -6.46% |
| 2024-11-11 | 13.42 | 14.44 | 13.25 | 14.24 | 13.97 | qfq | 27,277,575 | 382,290,464 | 2.30% |
| 2024-11-08 | 13.00 | 14.13 | 12.81 | 13.92 | 13.65 | qfq | 27,122,571 | 365,675,028 | 10.92% |
| 2024-11-07 | 12.07 | 12.66 | 11.90 | 12.55 | 12.31 | qfq | 19,827,177 | 244,436,178 | 3.29% |
| 2024-11-06 | 12.15 | 12.37 | 12.06 | 12.15 | 11.92 | qfq | 12,022,125 | 146,460,961 | -0.25% |
| 2024-11-05 | 12.02 | 12.37 | 11.95 | 12.18 | 11.95 | qfq | 13,075,723 | 159,133,683 | 1.33% |
| 2024-11-04 | 10.90 | 12.03 | 10.90 | 12.02 | 11.79 | qfq | 14,236,077 | 165,246,988 | 9.97% |
| 2024-11-01 | 11.20 | 11.30 | 10.87 | 10.93 | 10.72 | qfq | 6,846,499 | 75,581,022 | -3.02% |
| 2024-10-31 | 11.30 | 11.44 | 11.10 | 11.27 | 11.05 | qfq | 8,144,599 | 91,721,321 | 0.27% |
| 2024-10-30 | 11.55 | 11.60 | 11.06 | 11.24 | 11.03 | qfq | 9,321,019 | 105,469,514 | -2.85% |
| 2024-10-29 | 12.17 | 12.19 | 11.51 | 11.57 | 11.35 | qfq | 9,883,519 | 116,202,910 | -4.06% |
| 2024-10-28 | 12.03 | 12.16 | 11.70 | 12.06 | 11.83 | qfq | 15,279,809 | 182,012,221 | 0.25% |
| 2024-10-25 | 11.33 | 12.51 | 11.30 | 12.03 | 11.80 | qfq | 20,614,934 | 242,873,278 | 5.43% |
| 2024-10-24 | 10.98 | 11.61 | 10.85 | 11.41 | 11.19 | qfq | 15,494,086 | 175,928,602 | 3.92% |
| 2024-10-23 | 10.97 | 11.08 | 10.81 | 10.98 | 10.77 | qfq | 8,836,246 | 96,636,886 | 0.18% |
| 2024-10-22 | 11.19 | 11.22 | 10.80 | 10.96 | 10.75 | qfq | 9,815,933 | 107,551,411 | -1.88% |
| 2024-10-21 | 11.10 | 11.24 | 10.79 | 11.17 | 10.96 | qfq | 13,775,498 | 152,584,490 | 2.67% |
| 2024-10-18 | 10.58 | 11.26 | 10.55 | 10.88 | 10.67 | qfq | 15,208,514 | 167,369,022 | 3.32% |
| 2024-10-17 | 10.70 | 11.03 | 10.47 | 10.53 | 10.33 | qfq | 6,759,765 | 72,573,526 | -0.38% |
| 2024-10-16 | 10.68 | 10.93 | 10.46 | 10.57 | 10.37 | qfq | 5,807,281 | 61,920,996 | -1.95% |
| 2024-10-15 | 11.17 | 11.17 | 10.77 | 10.78 | 10.57 | qfq | 6,243,225 | 68,401,297 | -3.49% |
| 2024-10-14 | 10.99 | 11.30 | 10.65 | 11.17 | 10.96 | qfq | 7,517,611 | 82,762,535 | 1.82% |
| 2024-10-11 | 11.67 | 11.91 | 10.70 | 10.97 | 10.76 | qfq | 10,174,410 | 114,422,405 | -7.03% |
| 2024-10-10 | 11.90 | 12.40 | 11.53 | 11.80 | 11.57 | qfq | 10,003,612 | 119,769,822 | 1.11% |
| 2024-10-09 | 13.07 | 13.08 | 11.56 | 11.67 | 11.45 | qfq | 15,042,606 | 186,057,523 | -16.04% |
| 2024-10-08 | 15.35 | 15.35 | 12.81 | 13.90 | 13.63 | qfq | 22,188,384 | 306,002,336 | 7.92% |
| 2024-09-30 | 11.60 | 12.89 | 10.93 | 12.88 | 12.63 | qfq | 24,368,707 | 288,938,012 | 18.38% |
| 2024-09-27 | 10.50 | 11.12 | 10.35 | 10.88 | 10.67 | qfq | 9,092,686 | 98,062,893 | 5.12% |
| 2024-09-26 | 10.07 | 10.42 | 9.87 | 10.35 | 10.15 | qfq | 4,448,294 | 44,940,566 | 2.88% |
| 2024-09-25 | 9.69 | 10.36 | 9.69 | 10.06 | 9.87 | qfq | 6,560,509 | 66,205,245 | 3.71% |
| 2024-09-24 | 9.72 | 9.88 | 9.54 | 9.70 | 9.51 | qfq | 6,032,900 | 58,464,961 | -0.10% |
| 2024-09-23 | 8.68 | 9.85 | 8.68 | 9.71 | 9.52 | qfq | 9,821,816 | 93,203,937 | 11.23% |
| 2024-09-20 | 8.59 | 8.75 | 8.42 | 8.73 | 8.56 | qfq | 1,889,200 | 16,203,646 | 1.75% |
| 2024-09-19 | 8.68 | 8.76 | 8.37 | 8.58 | 8.42 | qfq | 2,880,900 | 24,715,170 | 0.94% |
| 2024-09-18 | 8.42 | 8.93 | 8.27 | 8.50 | 8.34 | qfq | 3,742,200 | 32,185,631 | 0.00% |
| 2024-09-13 | 8.39 | 8.54 | 8.31 | 8.50 | 8.34 | qfq | 2,318,000 | 19,543,464 | 0.71% |
| 2024-09-12 | 8.37 | 8.60 | 8.32 | 8.44 | 8.28 | qfq | 3,047,800 | 25,856,201 | 0.72% |
| 2024-09-11 | 8.22 | 8.46 | 8.09 | 8.38 | 8.22 | qfq | 3,836,632 | 31,903,462 | 1.58% |
| 2024-09-10 | 8.70 | 8.78 | 8.01 | 8.25 | 8.09 | qfq | 7,424,906 | 61,843,197 | -5.82% |
| 2024-09-09 | 9.08 | 9.20 | 8.70 | 8.76 | 8.59 | qfq | 3,193,100 | 28,568,365 | -4.47% |
| 2024-09-06 | 9.70 | 9.72 | 9.16 | 9.17 | 8.99 | qfq | 3,873,787 | 36,283,695 | -5.56% |
| 2024-09-05 | 9.90 | 9.94 | 9.60 | 9.71 | 9.52 | qfq | 2,711,786 | 26,355,744 | -1.92% |
| 2024-09-04 | 9.95 | 10.05 | 9.88 | 9.90 | 9.71 | qfq | 900,994 | 8,947,174 | -1.10% |
| 2024-09-03 | 9.93 | 10.04 | 9.86 | 10.01 | 9.82 | qfq | 1,061,200 | 10,576,241 | 0.60% |
| 2024-09-02 | 10.15 | 10.21 | 9.93 | 9.95 | 9.76 | qfq | 1,515,823 | 15,224,311 | -1.87% |
| 2024-08-30 | 10.20 | 10.33 | 10.10 | 10.14 | 9.95 | qfq | 2,706,023 | 27,597,140 | -0.39% |
| 2024-08-29 | 10.12 | 10.23 | 10.02 | 10.18 | 9.99 | qfq | 1,351,300 | 13,744,570 | 0.39% |
| 2024-08-28 | 9.98 | 10.15 | 9.97 | 10.14 | 9.95 | qfq | 1,462,800 | 14,778,508 | 1.40% |
| 2024-08-27 | 10.11 | 10.12 | 9.85 | 10.00 | 9.81 | qfq | 2,063,678 | 20,539,110 | -1.09% |
| 2024-08-26 | 10.07 | 10.15 | 10.03 | 10.11 | 9.92 | qfq | 1,030,900 | 10,405,365 | 0.30% |
| 2024-08-23 | 10.10 | 10.14 | 9.95 | 10.08 | 9.89 | qfq | 2,650,396 | 26,560,813 | -0.20% |
| 2024-08-22 | 10.39 | 10.39 | 10.07 | 10.10 | 9.91 | qfq | 2,650,447 | 26,959,992 | -2.42% |
| 2024-08-21 | 10.37 | 10.45 | 10.28 | 10.35 | 10.15 | qfq | 1,279,700 | 13,275,261 | -0.29% |
| 2024-08-20 | 10.52 | 10.52 | 10.33 | 10.38 | 10.18 | qfq | 1,837,948 | 19,082,578 | -1.05% |
| 2024-08-19 | 10.59 | 10.72 | 10.42 | 10.49 | 10.29 | qfq | 3,596,550 | 38,185,079 | -1.13% |
| 2024-08-16 | 10.64 | 10.64 | 10.45 | 10.61 | 10.41 | qfq | 2,327,900 | 24,570,598 | 0.09% |
| 2024-08-15 | 10.66 | 10.73 | 10.55 | 10.60 | 10.40 | qfq | 1,842,600 | 19,569,546 | -0.19% |
| 2024-08-14 | 10.95 | 10.96 | 10.61 | 10.62 | 10.42 | qfq | 3,126,300 | 33,585,576 | -2.57% |
| 2024-08-13 | 10.80 | 10.90 | 10.69 | 10.90 | 10.69 | qfq | 2,086,000 | 22,573,153 | 1.02% |
| 2024-08-12 | 10.70 | 10.89 | 10.65 | 10.79 | 10.58 | qfq | 2,212,800 | 23,818,079 | 0.65% |
| 2024-08-09 | 10.84 | 10.90 | 10.70 | 10.72 | 10.52 | qfq | 1,516,900 | 16,373,008 | -0.28% |
| 2024-08-08 | 10.84 | 10.90 | 10.65 | 10.75 | 10.54 | qfq | 1,646,200 | 17,703,282 | -0.83% |
| 2024-08-07 | 10.86 | 11.06 | 10.80 | 10.84 | 10.63 | qfq | 1,781,223 | 19,403,244 | -0.91% |
| 2024-08-06 | 10.86 | 10.99 | 10.74 | 10.94 | 10.73 | qfq | 2,964,199 | 32,142,089 | 1.11% |
| 2024-08-05 | 11.16 | 11.29 | 10.82 | 10.82 | 10.61 | qfq | 4,241,800 | 46,869,155 | -3.13% |
| 2024-08-02 | 11.16 | 11.35 | 11.00 | 11.17 | 10.96 | qfq | 6,492,441 | 72,464,632 | -0.89% |
| 2024-08-01 | 11.30 | 11.49 | 11.22 | 11.27 | 11.05 | qfq | 6,729,825 | 76,235,276 | -0.44% |
| 2024-07-31 | 10.82 | 11.51 | 10.78 | 11.32 | 11.10 | qfq | 12,319,934 | 137,651,810 | 4.72% |
| 2024-07-30 | 10.30 | 11.15 | 10.24 | 10.81 | 10.60 | qfq | 8,616,526 | 92,885,168 | 4.44% |
| 2024-07-29 | 10.58 | 10.59 | 10.29 | 10.35 | 10.15 | qfq | 1,893,723 | 19,726,913 | -1.52% |
| 2024-07-26 | 10.31 | 10.53 | 10.31 | 10.51 | 10.31 | qfq | 1,915,758 | 20,040,796 | 1.35% |
| 2024-07-25 | 10.25 | 10.43 | 10.11 | 10.37 | 10.17 | qfq | 1,506,600 | 15,546,961 | 0.58% |
| 2024-07-24 | 10.31 | 10.44 | 10.20 | 10.31 | 10.11 | qfq | 1,962,200 | 20,253,930 | 0.00% |
| 2024-07-23 | 10.53 | 10.60 | 10.28 | 10.31 | 10.11 | qfq | 1,695,100 | 17,726,193 | -2.18% |
| 2024-07-22 | 10.42 | 10.66 | 10.30 | 10.54 | 10.34 | qfq | 3,576,587 | 37,562,297 | 0.38% |
| 2024-07-19 | 10.19 | 10.50 | 10.08 | 10.50 | 10.30 | qfq | 3,117,696 | 32,003,324 | 2.84% |
| 2024-07-18 | 10.36 | 10.36 | 10.07 | 10.21 | 10.02 | qfq | 2,348,350 | 23,948,323 | -2.20% |
| 2024-07-17 | 10.75 | 10.84 | 10.42 | 10.44 | 10.24 | qfq | 2,106,200 | 22,342,712 | -2.88% |
| 2024-07-16 | 10.70 | 10.75 | 10.44 | 10.75 | 10.54 | qfq | 3,726,027 | 39,491,740 | -0.28% |
| 2024-07-15 | 10.45 | 10.88 | 10.42 | 10.78 | 10.57 | qfq | 7,491,090 | 80,359,442 | 3.06% |
| 2024-07-12 | 10.45 | 10.54 | 10.28 | 10.46 | 10.26 | qfq | 2,411,800 | 25,146,533 | 0.58% |
| 2024-07-11 | 10.35 | 10.59 | 10.27 | 10.40 | 10.20 | qfq | 3,554,491 | 37,079,530 | 0.97% |
| 2024-07-10 | 10.09 | 10.42 | 10.09 | 10.30 | 10.10 | qfq | 2,686,190 | 27,707,784 | 0.98% |
| 2024-07-09 | 10.20 | 10.28 | 9.87 | 10.20 | 10.01 | qfq | 1,914,623 | 19,293,933 | 0.10% |
| 2024-07-08 | 10.28 | 10.38 | 10.16 | 10.19 | 10.00 | qfq | 2,143,300 | 21,992,868 | -0.88% |
| 2024-07-05 | 9.95 | 10.50 | 9.74 | 10.28 | 10.08 | qfq | 3,269,750 | 33,263,024 | 3.32% |
| 2024-07-04 | 10.19 | 10.21 | 9.87 | 9.95 | 9.76 | qfq | 2,601,125 | 26,000,181 | -2.36% |
| 2024-07-03 | 10.21 | 10.31 | 10.13 | 10.19 | 10.00 | qfq | 1,597,575 | 16,280,811 | -0.20% |
| 2024-07-02 | 10.30 | 10.31 | 10.11 | 10.21 | 10.02 | qfq | 1,610,950 | 16,410,529 | -0.68% |
| 2024-07-01 | 10.16 | 10.29 | 10.06 | 10.28 | 10.08 | qfq | 1,834,500 | 18,647,732 | 0.69% |
| 2024-06-28 | 10.23 | 10.41 | 10.20 | 10.21 | 10.02 | qfq | 2,112,400 | 21,808,155 | -0.87% |
| 2024-06-27 | 10.20 | 10.36 | 10.04 | 10.30 | 10.10 | qfq | 2,481,825 | 25,510,438 | 1.08% |
| 2024-06-26 | 10.01 | 10.22 | 10.01 | 10.19 | 10.00 | qfq | 2,376,238 | 24,147,946 | 0.89% |
| 2024-06-25 | 10.16 | 10.29 | 10.00 | 10.10 | 9.91 | qfq | 1,869,060 | 18,936,845 | -0.59% |
| 2024-06-24 | 10.40 | 10.51 | 10.05 | 10.16 | 9.97 | qfq | 4,847,383 | 49,642,995 | -3.61% |
| 2024-06-21 | 10.53 | 10.65 | 10.25 | 10.54 | 10.34 | qfq | 2,600,900 | 27,199,032 | 0.29% |
| 2024-06-20 | 10.68 | 10.75 | 10.44 | 10.51 | 10.31 | qfq | 2,333,100 | 24,645,688 | -1.59% |
| 2024-06-19 | 10.90 | 10.90 | 10.67 | 10.68 | 10.48 | qfq | 2,427,300 | 26,067,846 | -1.29% |
| 2024-06-18 | 10.83 | 10.97 | 10.71 | 10.82 | 10.61 | qfq | 2,936,900 | 31,853,084 | 0.46% |
| 2024-06-17 | 10.59 | 10.84 | 10.50 | 10.77 | 10.56 | qfq | 3,122,600 | 33,485,528 | 1.70% |
| 2024-06-14 | 10.36 | 10.64 | 10.25 | 10.59 | 10.39 | qfq | 2,106,400 | 21,991,116 | 2.52% |
| 2024-06-13 | 10.25 | 10.45 | 10.22 | 10.33 | 10.13 | qfq | 1,554,950 | 16,045,620 | 0.78% |
| 2024-06-12 | 10.04 | 10.33 | 10.04 | 10.25 | 10.05 | qfq | 1,500,465 | 15,388,753 | 1.49% |
| 2024-06-11 | 9.88 | 10.15 | 9.78 | 10.10 | 9.91 | qfq | 1,648,073 | 16,488,148 | 1.30% |
| 2024-06-07 | 9.65 | 10.01 | 9.63 | 9.97 | 9.78 | qfq | 3,293,900 | 32,654,536 | 2.05% |
| 2024-06-06 | 10.49 | 10.52 | 9.68 | 9.77 | 9.58 | qfq | 6,097,292 | 60,514,638 | -6.95% |
| 2024-06-05 | 10.60 | 10.61 | 10.45 | 10.50 | 10.30 | qfq | 1,315,060 | 13,814,340 | -0.76% |
| 2024-06-04 | 10.55 | 10.66 | 10.45 | 10.58 | 10.38 | qfq | 2,043,700 | 21,572,796 | -0.47% |
| 2024-06-03 | 10.52 | 10.66 | 10.51 | 10.63 | 10.43 | qfq | 1,744,798 | 18,453,881 | 0.76% |
| 2024-05-31 | 10.62 | 10.69 | 10.54 | 10.55 | 10.35 | qfq | 1,159,560 | 12,275,819 | -0.85% |
| 2024-05-30 | 10.54 | 10.73 | 10.52 | 10.64 | 10.44 | qfq | 1,580,100 | 16,823,841 | 0.47% |
| 2024-05-29 | 10.74 | 10.76 | 10.57 | 10.59 | 10.34 | qfq | 1,617,600 | 17,219,316 | -1.40% |
| 2024-05-28 | 10.69 | 10.89 | 10.65 | 10.74 | 10.49 | qfq | 2,589,500 | 27,878,842 | 0.56% |
| 2024-05-27 | 10.60 | 10.71 | 10.46 | 10.68 | 10.43 | qfq | 2,134,000 | 22,621,777 | 1.23% |
| 2024-05-24 | 10.63 | 10.88 | 10.49 | 10.55 | 10.30 | qfq | 2,515,825 | 26,762,275 | -0.75% |
| 2024-05-23 | 10.96 | 11.07 | 10.53 | 10.63 | 10.38 | qfq | 3,212,067 | 34,425,921 | -3.01% |
| 2024-05-22 | 10.91 | 11.25 | 10.85 | 10.96 | 10.70 | qfq | 3,470,068 | 38,185,617 | -0.36% |
| 2024-05-21 | 10.98 | 11.14 | 10.82 | 11.00 | 10.74 | qfq | 3,328,400 | 36,658,604 | 0.00% |
| 2024-05-20 | 10.78 | 11.27 | 10.78 | 11.00 | 10.74 | qfq | 5,316,500 | 58,738,903 | 2.04% |
| 2024-05-17 | 10.69 | 10.78 | 10.52 | 10.78 | 10.52 | qfq | 2,798,810 | 29,769,885 | 1.70% |
| 2024-05-16 | 10.80 | 10.88 | 10.53 | 10.60 | 10.35 | qfq | 3,884,966 | 41,469,002 | -1.40% |
| 2024-05-15 | 10.95 | 10.97 | 10.73 | 10.75 | 10.49 | qfq | 2,940,354 | 31,864,681 | -1.47% |
| 2024-05-14 | 10.86 | 10.96 | 10.75 | 10.91 | 10.65 | qfq | 3,589,910 | 38,989,121 | 0.55% |
| 2024-05-13 | 11.20 | 11.22 | 10.74 | 10.85 | 10.59 | qfq | 5,699,509 | 62,308,990 | -3.64% |
| 2024-05-10 | 10.92 | 11.26 | 10.84 | 11.26 | 10.99 | qfq | 5,058,061 | 56,074,104 | 2.74% |
| 2024-05-09 | 10.63 | 11.06 | 10.63 | 10.96 | 10.70 | qfq | 5,132,000 | 56,080,006 | 2.05% |
| 2024-05-08 | 10.58 | 10.92 | 10.47 | 10.74 | 10.49 | qfq | 4,800,492 | 51,260,949 | 1.51% |
| 2024-05-07 | 10.55 | 10.65 | 10.40 | 10.58 | 10.33 | qfq | 3,992,200 | 41,970,607 | -0.09% |
| 2024-05-06 | 10.50 | 10.66 | 10.37 | 10.59 | 10.34 | qfq | 5,559,384 | 58,778,405 | 3.02% |
| 2024-04-30 | 10.26 | 10.38 | 10.15 | 10.28 | 10.04 | qfq | 3,612,700 | 37,232,143 | 0.10% |
| 2024-04-29 | 10.20 | 10.49 | 10.19 | 10.27 | 10.03 | qfq | 4,262,471 | 43,861,397 | -0.19% |
| 2024-04-26 | 10.18 | 10.34 | 10.07 | 10.29 | 10.05 | qfq | 2,595,700 | 26,569,818 | 0.10% |
| 2024-04-25 | 10.18 | 10.68 | 10.04 | 10.28 | 10.04 | qfq | 4,593,236 | 47,638,634 | 0.78% |
| 2024-04-24 | 10.31 | 10.39 | 9.86 | 10.20 | 9.96 | qfq | 5,538,278 | 55,673,309 | 0.00% |
| 2024-04-23 | 10.29 | 10.45 | 10.08 | 10.20 | 9.96 | qfq | 4,730,128 | 48,532,086 | -1.45% |
| 2024-04-22 | 9.92 | 10.50 | 9.92 | 10.35 | 10.10 | qfq | 4,214,389 | 43,399,999 | 4.33% |
| 2024-04-19 | 9.92 | 10.08 | 9.80 | 9.92 | 9.68 | qfq | 2,313,762 | 22,957,404 | 0.00% |
| 2024-04-18 | 9.68 | 10.01 | 9.68 | 9.92 | 9.68 | qfq | 2,768,545 | 27,268,726 | 1.54% |
| 2024-04-17 | 9.48 | 9.77 | 9.48 | 9.77 | 9.54 | qfq | 2,152,300 | 20,892,895 | 3.94% |
| 2024-04-16 | 10.04 | 10.04 | 9.25 | 9.40 | 9.18 | qfq | 4,167,438 | 39,722,630 | -6.28% |
| 2024-04-15 | 10.35 | 10.52 | 9.90 | 10.03 | 9.79 | qfq | 4,797,393 | 48,696,367 | -2.62% |
| 2024-04-12 | 10.33 | 10.47 | 10.25 | 10.30 | 10.06 | qfq | 3,575,190 | 36,995,043 | -1.06% |
| 2024-04-11 | 9.87 | 10.49 | 9.74 | 10.41 | 10.16 | qfq | 6,920,504 | 70,505,054 | 5.47% |
| 2024-04-10 | 10.10 | 10.10 | 9.81 | 9.87 | 9.64 | qfq | 2,775,200 | 27,585,647 | -0.60% |
| 2024-04-09 | 10.05 | 10.06 | 9.76 | 9.93 | 9.69 | qfq | 3,120,298 | 30,929,193 | -1.19% |
| 2024-04-08 | 10.13 | 10.26 | 10.00 | 10.05 | 9.81 | qfq | 4,424,172 | 44,807,787 | 0.20% |
| 2024-04-03 | 9.90 | 10.05 | 9.83 | 10.03 | 9.79 | qfq | 2,248,371 | 22,368,253 | 0.80% |
| 2024-04-02 | 9.90 | 10.15 | 9.86 | 9.95 | 9.71 | qfq | 3,936,259 | 39,493,460 | 0.61% |
| 2024-04-01 | 9.90 | 9.90 | 9.74 | 9.89 | 9.66 | qfq | 2,163,800 | 21,265,457 | 1.23% |
| 2024-03-29 | 9.67 | 9.80 | 9.60 | 9.77 | 9.54 | qfq | 3,680,775 | 35,744,651 | 1.98% |
| 2024-03-28 | 9.60 | 9.81 | 9.51 | 9.58 | 9.35 | qfq | 3,648,644 | 35,245,857 | -0.73% |
| 2024-03-27 | 9.90 | 9.99 | 9.65 | 9.65 | 9.42 | qfq | 4,882,273 | 47,566,628 | -3.21% |
| 2024-03-26 | 10.10 | 10.19 | 9.72 | 9.97 | 9.73 | qfq | 5,349,900 | 53,043,442 | -1.09% |
| 2024-03-25 | 10.05 | 10.16 | 9.70 | 10.08 | 9.84 | qfq | 6,171,533 | 61,579,566 | -0.30% |
| 2024-03-22 | 9.70 | 10.14 | 9.63 | 10.11 | 9.87 | qfq | 7,860,756 | 78,363,477 | 4.23% |
| 2024-03-21 | 10.00 | 10.26 | 9.61 | 9.70 | 9.47 | qfq | 7,856,646 | 77,309,577 | -2.90% |
| 2024-03-20 | 9.17 | 10.03 | 9.17 | 9.99 | 9.75 | qfq | 11,310,199 | 109,296,715 | 9.06% |
| 2024-03-19 | 9.30 | 9.38 | 9.09 | 9.16 | 8.94 | qfq | 5,795,200 | 53,368,387 | -1.29% |
| 2024-03-18 | 8.82 | 9.30 | 8.79 | 9.28 | 9.06 | qfq | 7,495,427 | 68,109,295 | 5.22% |
| 2024-03-15 | 8.64 | 8.92 | 8.57 | 8.82 | 8.61 | qfq | 3,016,732 | 26,442,825 | 1.97% |
| 2024-03-14 | 8.64 | 8.72 | 8.54 | 8.65 | 8.44 | qfq | 2,794,289 | 24,053,854 | 0.00% |
| 2024-03-13 | 8.75 | 8.83 | 8.59 | 8.65 | 8.44 | qfq | 4,389,920 | 38,172,535 | -0.57% |
| 2024-03-12 | 8.64 | 8.83 | 8.60 | 8.70 | 8.49 | qfq | 2,941,600 | 25,629,938 | 0.69% |
| 2024-03-11 | 8.62 | 8.70 | 8.40 | 8.64 | 8.44 | qfq | 2,260,500 | 19,319,904 | 0.12% |
| 2024-03-08 | 8.62 | 8.76 | 8.46 | 8.63 | 8.43 | qfq | 1,711,327 | 14,656,838 | 0.58% |
| 2024-03-07 | 8.57 | 8.85 | 8.51 | 8.58 | 8.38 | qfq | 3,644,500 | 31,601,824 | 1.54% |
| 2024-03-06 | 8.16 | 8.61 | 8.13 | 8.45 | 8.25 | qfq | 3,346,600 | 28,004,110 | 4.06% |
| 2024-03-05 | 8.43 | 8.43 | 8.10 | 8.12 | 7.93 | qfq | 2,640,426 | 21,759,446 | -3.45% |
| 2024-03-04 | 8.48 | 8.56 | 8.28 | 8.41 | 8.21 | qfq | 2,109,100 | 17,708,584 | -0.47% |
| 2024-03-01 | 8.50 | 8.50 | 8.29 | 8.45 | 8.25 | qfq | 2,648,589 | 22,225,041 | 0.48% |
| 2024-02-29 | 8.10 | 8.56 | 8.04 | 8.41 | 8.21 | qfq | 4,430,536 | 37,073,336 | 1.45% |
| 2024-02-28 | 9.09 | 9.14 | 8.19 | 8.29 | 8.09 | qfq | 7,786,520 | 67,734,185 | -7.89% |
| 2024-02-27 | 8.53 | 9.08 | 8.51 | 9.00 | 8.79 | qfq | 5,807,602 | 51,582,490 | 5.39% |
| 2024-02-26 | 8.43 | 8.72 | 8.37 | 8.54 | 8.34 | qfq | 3,991,500 | 34,207,678 | 1.30% |
| 2024-02-23 | 8.08 | 8.52 | 8.01 | 8.43 | 8.23 | qfq | 4,116,779 | 34,151,044 | 4.85% |
| 2024-02-22 | 7.91 | 8.08 | 7.89 | 8.04 | 7.85 | qfq | 2,662,836 | 21,241,307 | 0.75% |
| 2024-02-21 | 7.77 | 8.13 | 7.70 | 7.98 | 7.79 | qfq | 4,342,741 | 34,602,856 | 1.92% |
| 2024-02-20 | 7.75 | 7.84 | 7.63 | 7.83 | 7.64 | qfq | 2,848,803 | 22,059,691 | 1.03% |
| 2024-02-19 | 7.91 | 8.11 | 7.55 | 7.75 | 7.57 | qfq | 6,161,075 | 48,204,481 | -1.40% |
| 2024-02-08 | 7.30 | 7.88 | 7.21 | 7.86 | 7.67 | qfq | 8,308,555 | 62,992,978 | 7.23% |
| 2024-02-07 | 7.43 | 7.85 | 7.21 | 7.33 | 7.16 | qfq | 4,776,279 | 35,473,363 | -2.14% |
| 2024-02-06 | 7.12 | 7.86 | 6.55 | 7.49 | 7.31 | qfq | 6,952,393 | 49,736,094 | 1.49% |
| 2024-02-05 | 8.02 | 8.10 | 6.88 | 7.38 | 7.20 | qfq | 9,737,078 | 70,829,780 | -14.19% |
| 2024-02-02 | 8.03 | 8.60 | 7.35 | 8.60 | 8.40 | qfq | 5,725,088 | 45,097,528 | 8.04% |
| 2024-02-01 | 8.05 | 8.30 | 7.69 | 7.96 | 7.77 | qfq | 6,431,699 | 51,282,198 | -3.52% |
| 2024-01-31 | 8.81 | 8.88 | 8.15 | 8.25 | 8.05 | qfq | 5,970,615 | 50,228,086 | -6.67% |
| 2024-01-30 | 9.10 | 9.10 | 8.66 | 8.84 | 8.63 | qfq | 4,696,746 | 41,656,321 | -2.32% |
| 2024-01-29 | 9.58 | 9.78 | 8.95 | 9.05 | 8.84 | qfq | 11,054,833 | 102,104,238 | -10.22% |
| 2024-01-26 | 9.93 | 10.48 | 9.87 | 10.08 | 9.84 | qfq | 11,681,231 | 118,173,867 | 1.31% |
| 2024-01-25 | 9.30 | 10.04 | 9.25 | 9.95 | 9.71 | qfq | 9,717,547 | 95,395,551 | 6.76% |
| 2024-01-24 | 9.47 | 9.78 | 8.98 | 9.32 | 9.10 | qfq | 4,164,397 | 38,876,606 | 0.22% |
| 2024-01-23 | 9.13 | 9.30 | 8.84 | 9.30 | 9.08 | qfq | 4,064,640 | 36,857,472 | 1.64% |
| 2024-01-22 | 9.76 | 9.76 | 9.00 | 9.15 | 8.93 | qfq | 3,514,740 | 32,783,009 | -6.25% |
| 2024-01-19 | 9.93 | 9.93 | 9.58 | 9.76 | 9.53 | qfq | 2,640,440 | 25,670,942 | -1.21% |
| 2024-01-18 | 9.79 | 10.00 | 9.31 | 9.88 | 9.65 | qfq | 5,604,147 | 54,015,877 | -0.90% |
| 2024-01-17 | 10.32 | 10.32 | 9.93 | 9.97 | 9.73 | qfq | 3,356,600 | 33,818,236 | -2.25% |
| 2024-01-16 | 10.38 | 10.38 | 9.91 | 10.20 | 9.96 | qfq | 3,895,388 | 39,420,767 | -1.73% |
| 2024-01-15 | 10.45 | 10.46 | 10.27 | 10.38 | 10.13 | qfq | 1,623,400 | 16,822,077 | 0.00% |
| 2024-01-12 | 10.31 | 10.55 | 10.31 | 10.38 | 10.13 | qfq | 1,193,400 | 12,465,835 | -0.76% |
| 2024-01-11 | 10.20 | 10.49 | 10.10 | 10.46 | 10.21 | qfq | 1,726,100 | 17,922,017 | 1.55% |
| 2024-01-10 | 10.30 | 10.46 | 10.19 | 10.30 | 10.06 | qfq | 1,389,344 | 14,328,789 | -0.39% |
| 2024-01-09 | 10.57 | 10.57 | 10.27 | 10.34 | 10.09 | qfq | 1,284,800 | 13,306,209 | 0.19% |
| 2024-01-08 | 10.51 | 10.55 | 10.32 | 10.32 | 10.08 | qfq | 1,784,711 | 18,576,215 | -2.46% |
| 2024-01-05 | 10.70 | 10.77 | 10.52 | 10.58 | 10.33 | qfq | 2,406,800 | 25,563,698 | -1.03% |
| 2024-01-04 | 10.89 | 10.89 | 10.65 | 10.69 | 10.44 | qfq | 1,990,289 | 21,359,331 | -1.11% |
| 2024-01-03 | 10.91 | 10.97 | 10.77 | 10.81 | 10.55 | qfq | 1,896,300 | 20,564,259 | -1.37% |
| 2024-01-02 | 10.82 | 11.02 | 10.82 | 10.96 | 10.70 | qfq | 2,132,179 | 23,349,318 | 1.29% |
| 2023-12-29 | 10.70 | 10.93 | 10.53 | 10.82 | 10.56 | qfq | 2,451,200 | 26,551,254 | 1.12% |
| 2023-12-28 | 10.67 | 10.78 | 10.51 | 10.70 | 10.45 | qfq | 2,202,100 | 23,440,161 | 0.75% |
| 2023-12-27 | 10.60 | 10.66 | 10.53 | 10.62 | 10.37 | qfq | 1,553,996 | 16,460,048 | 0.09% |
| 2023-12-26 | 10.51 | 10.73 | 10.51 | 10.61 | 10.36 | qfq | 1,378,296 | 14,624,038 | -0.66% |
| 2023-12-25 | 10.71 | 10.76 | 10.54 | 10.68 | 10.43 | qfq | 1,617,300 | 17,203,680 | -0.28% |
| 2023-12-22 | 10.95 | 10.95 | 10.61 | 10.71 | 10.46 | qfq | 2,107,015 | 22,497,279 | -0.65% |
| 2023-12-21 | 10.69 | 10.87 | 10.50 | 10.78 | 10.52 | qfq | 2,835,400 | 30,308,591 | 0.37% |
| 2023-12-20 | 10.88 | 10.98 | 10.70 | 10.74 | 10.49 | qfq | 3,622,950 | 39,211,020 | 0.09% |
| 2023-12-19 | 11.03 | 11.03 | 10.18 | 10.73 | 10.48 | qfq | 5,889,627 | 62,565,767 | -2.98% |
| 2023-12-18 | 10.99 | 11.06 | 10.62 | 11.06 | 10.80 | qfq | 4,327,737 | 46,711,191 | 0.82% |
| 2023-12-15 | 11.00 | 11.07 | 10.91 | 10.97 | 10.71 | qfq | 1,314,800 | 14,458,445 | -0.18% |
| 2023-12-14 | 10.95 | 11.13 | 10.95 | 10.99 | 10.73 | qfq | 1,348,000 | 14,880,168 | -0.18% |
| 2023-12-13 | 11.01 | 11.12 | 10.90 | 11.01 | 10.75 | qfq | 1,454,600 | 16,019,807 | -0.09% |
| 2023-12-12 | 10.96 | 11.06 | 10.85 | 11.02 | 10.76 | qfq | 1,899,900 | 20,811,397 | 0.82% |
| 2023-12-11 | 10.69 | 10.97 | 10.55 | 10.93 | 10.67 | qfq | 2,921,300 | 31,471,957 | 2.25% |
| 2023-12-08 | 10.90 | 10.97 | 10.62 | 10.69 | 10.44 | qfq | 3,126,800 | 33,747,159 | -2.02% |
| 2023-12-07 | 10.96 | 11.04 | 10.85 | 10.91 | 10.65 | qfq | 2,632,400 | 28,785,321 | -0.64% |
| 2023-12-06 | 11.05 | 11.15 | 10.98 | 10.98 | 10.72 | qfq | 3,116,400 | 34,407,083 | -0.90% |
| 2023-12-05 | 11.20 | 11.30 | 11.06 | 11.08 | 10.82 | qfq | 2,987,112 | 33,313,177 | -0.98% |
| 2023-12-04 | 11.15 | 11.19 | 11.06 | 11.19 | 10.92 | qfq | 2,439,900 | 27,175,341 | 0.72% |
| 2023-12-01 | 11.03 | 11.18 | 10.97 | 11.11 | 10.85 | qfq | 1,924,675 | 21,357,884 | 0.27% |
| 2023-11-30 | 11.06 | 11.22 | 10.96 | 11.08 | 10.82 | qfq | 3,224,800 | 35,815,083 | 0.27% |
| 2023-11-29 | 11.20 | 11.23 | 10.96 | 11.05 | 10.79 | qfq | 2,119,700 | 23,415,720 | -0.81% |
| 2023-11-28 | 11.08 | 11.33 | 11.05 | 11.14 | 10.88 | qfq | 2,898,715 | 32,414,210 | 0.54% |
| 2023-11-27 | 11.05 | 11.25 | 11.02 | 11.08 | 10.82 | qfq | 2,405,600 | 26,750,799 | 0.18% |
| 2023-11-24 | 11.16 | 11.24 | 10.96 | 11.06 | 10.80 | qfq | 3,293,900 | 36,456,347 | -0.98% |
| 2023-11-23 | 11.18 | 11.36 | 11.11 | 11.17 | 10.91 | qfq | 2,272,586 | 25,446,005 | 0.00% |
| 2023-11-22 | 11.23 | 11.50 | 11.16 | 11.17 | 10.91 | qfq | 3,673,325 | 41,547,995 | -2.02% |
| 2023-11-21 | 11.44 | 11.48 | 11.15 | 11.40 | 11.13 | qfq | 6,497,108 | 73,286,646 | -0.44% |
| 2023-11-20 | 11.27 | 11.75 | 11.20 | 11.45 | 11.18 | qfq | 8,320,319 | 95,859,193 | 1.69% |
| 2023-11-17 | 11.06 | 11.35 | 11.00 | 11.26 | 10.99 | qfq | 4,112,098 | 46,105,893 | 2.18% |
| 2023-11-16 | 11.00 | 11.11 | 10.88 | 11.02 | 10.76 | qfq | 2,464,212 | 27,117,667 | 0.09% |
| 2023-11-15 | 10.85 | 11.19 | 10.85 | 11.01 | 10.75 | qfq | 3,439,000 | 37,893,952 | 1.47% |
| 2023-11-14 | 10.98 | 10.98 | 10.79 | 10.85 | 10.59 | qfq | 2,182,900 | 23,740,259 | -0.18% |
| 2023-11-13 | 10.63 | 10.96 | 10.53 | 10.87 | 10.61 | qfq | 3,718,350 | 40,131,577 | 2.35% |
| 2023-11-10 | 10.57 | 10.66 | 10.41 | 10.62 | 10.37 | qfq | 1,951,700 | 20,581,171 | 0.38% |
| 2023-11-09 | 10.60 | 10.69 | 10.52 | 10.58 | 10.33 | qfq | 1,595,124 | 16,863,076 | -0.19% |
| 2023-11-08 | 10.70 | 10.71 | 10.57 | 10.60 | 10.35 | qfq | 1,957,523 | 20,803,936 | -0.66% |
| 2023-11-07 | 10.53 | 10.67 | 10.47 | 10.67 | 10.42 | qfq | 2,583,128 | 27,372,598 | 1.33% |
| 2023-11-06 | 10.48 | 10.59 | 10.48 | 10.53 | 10.28 | qfq | 2,322,400 | 24,471,195 | 0.67% |
| 2023-11-03 | 10.35 | 10.61 | 10.32 | 10.46 | 10.21 | qfq | 3,867,731 | 40,467,548 | 0.97% |
| 2023-11-02 | 10.40 | 10.52 | 10.27 | 10.36 | 10.11 | qfq | 3,257,670 | 33,824,017 | -1.05% |
| 2023-11-01 | 10.35 | 10.56 | 10.22 | 10.47 | 10.22 | qfq | 3,979,550 | 41,568,301 | 2.55% |
| 2023-10-31 | 10.45 | 10.45 | 10.19 | 10.21 | 9.97 | qfq | 2,865,425 | 29,409,024 | -1.07% |
| 2023-10-30 | 10.40 | 10.48 | 10.26 | 10.32 | 10.08 | qfq | 2,768,769 | 28,683,321 | -0.39% |
| 2023-10-27 | 10.20 | 10.41 | 10.13 | 10.36 | 10.11 | qfq | 3,725,737 | 38,456,367 | 1.87% |
| 2023-10-26 | 10.15 | 10.22 | 10.00 | 10.17 | 9.93 | qfq | 2,579,350 | 26,104,935 | -0.10% |
| 2023-10-25 | 9.78 | 10.23 | 9.77 | 10.18 | 9.94 | qfq | 5,152,800 | 51,917,512 | 4.30% |
| 2023-10-24 | 8.93 | 9.81 | 8.93 | 9.76 | 9.53 | qfq | 5,136,596 | 49,115,767 | 9.29% |
| 2023-10-23 | 9.22 | 9.26 | 8.90 | 8.93 | 8.72 | qfq | 4,482,823 | 40,379,307 | -7.27% |
| 2023-10-20 | 9.70 | 9.87 | 9.55 | 9.63 | 9.40 | qfq | 2,674,248 | 25,855,876 | -0.52% |
| 2023-10-19 | 9.85 | 9.88 | 9.58 | 9.68 | 9.45 | qfq | 3,078,400 | 29,953,436 | -2.22% |
| 2023-10-18 | 9.97 | 9.97 | 9.74 | 9.90 | 9.67 | qfq | 1,941,823 | 19,052,243 | -0.20% |
| 2023-10-17 | 9.98 | 9.98 | 9.76 | 9.92 | 9.68 | qfq | 1,744,720 | 17,164,800 | -0.10% |
| 2023-10-16 | 10.34 | 10.34 | 9.88 | 9.93 | 9.69 | qfq | 3,786,500 | 37,800,290 | -2.65% |
| 2023-10-13 | 10.44 | 10.44 | 10.09 | 10.20 | 9.96 | qfq | 4,162,600 | 42,609,600 | -2.76% |
| 2023-10-12 | 10.27 | 10.50 | 10.19 | 10.49 | 10.24 | qfq | 5,292,800 | 54,723,610 | 2.44% |
| 2023-10-11 | 10.18 | 10.33 | 10.05 | 10.24 | 10.00 | qfq | 4,118,972 | 42,189,498 | 0.59% |
| 2023-10-10 | 10.18 | 10.39 | 9.97 | 10.18 | 9.94 | qfq | 5,522,041 | 55,846,796 | -2.21% |
| 2023-10-09 | 10.30 | 10.50 | 10.14 | 10.41 | 10.16 | qfq | 8,416,825 | 87,005,958 | 2.36% |
| 2023-09-28 | 9.99 | 10.20 | 9.98 | 10.17 | 9.93 | qfq | 2,195,500 | 22,241,879 | 1.29% |
| 2023-09-27 | 10.13 | 10.16 | 10.01 | 10.04 | 9.80 | qfq | 1,529,500 | 15,413,976 | -0.30% |
| 2023-09-26 | 10.07 | 10.13 | 9.98 | 10.07 | 9.83 | qfq | 1,323,800 | 13,319,580 | 0.20% |
| 2023-09-25 | 10.17 | 10.22 | 10.03 | 10.05 | 9.81 | qfq | 1,210,600 | 12,238,683 | -1.08% |
| 2023-09-22 | 9.93 | 10.17 | 9.90 | 10.16 | 9.92 | qfq | 1,537,823 | 15,483,004 | 2.11% |
| 2023-09-21 | 10.07 | 10.07 | 9.80 | 9.95 | 9.71 | qfq | 1,141,100 | 11,317,990 | 0.30% |
| 2023-09-20 | 10.07 | 10.07 | 9.92 | 9.92 | 9.68 | qfq | 999,825 | 9,959,598 | -0.60% |
| 2023-09-19 | 10.12 | 10.19 | 9.98 | 9.98 | 9.74 | qfq | 1,951,200 | 19,556,970 | -1.77% |
| 2023-09-18 | 10.02 | 10.31 | 10.00 | 10.16 | 9.92 | qfq | 2,293,897 | 23,358,978 | 0.79% |
| 2023-09-15 | 10.15 | 10.18 | 10.02 | 10.08 | 9.84 | qfq | 969,700 | 9,778,744 | 0.20% |
| 2023-09-14 | 10.14 | 10.22 | 10.01 | 10.06 | 9.82 | qfq | 1,165,200 | 11,742,208 | -0.69% |
| 2023-09-13 | 10.20 | 10.24 | 10.02 | 10.13 | 9.89 | qfq | 1,371,300 | 13,840,588 | -1.17% |
| 2023-09-12 | 10.22 | 10.26 | 10.13 | 10.25 | 10.01 | qfq | 1,218,897 | 12,447,488 | 0.29% |
| 2023-09-11 | 10.20 | 10.28 | 10.05 | 10.22 | 9.98 | qfq | 1,638,100 | 16,693,048 | 0.69% |
| 2023-09-08 | 10.26 | 10.26 | 10.10 | 10.15 | 9.91 | qfq | 1,101,269 | 11,188,845 | -0.49% |
| 2023-09-07 | 10.34 | 10.39 | 10.19 | 10.20 | 9.96 | qfq | 1,450,300 | 14,884,835 | -1.73% |
| 2023-09-06 | 10.31 | 10.39 | 10.15 | 10.38 | 10.13 | qfq | 1,628,200 | 16,805,475 | 0.97% |
| 2023-09-05 | 10.23 | 10.34 | 10.16 | 10.28 | 10.04 | qfq | 1,630,900 | 16,767,530 | 0.49% |
| 2023-09-04 | 10.20 | 10.24 | 10.08 | 10.23 | 9.99 | qfq | 1,733,500 | 17,621,765 | 1.39% |
| 2023-09-01 | 10.15 | 10.17 | 10.00 | 10.09 | 9.85 | qfq | 1,348,900 | 13,602,857 | 0.20% |
| 2023-08-31 | 10.05 | 10.12 | 9.99 | 10.07 | 9.83 | qfq | 1,817,800 | 18,259,395 | 0.20% |
| 2023-08-30 | 9.87 | 10.16 | 9.86 | 10.05 | 9.81 | qfq | 3,505,400 | 35,207,912 | 3.29% |
| 2023-08-29 | 9.34 | 9.78 | 9.25 | 9.73 | 9.50 | qfq | 2,281,064 | 21,999,819 | 4.18% |
| 2023-08-28 | 9.73 | 9.86 | 9.30 | 9.34 | 9.12 | qfq | 2,759,125 | 26,327,202 | 0.00% |
| 2023-08-25 | 9.51 | 9.58 | 9.31 | 9.34 | 9.12 | qfq | 1,745,679 | 16,477,657 | -1.79% |
| 2023-08-24 | 9.60 | 9.74 | 9.40 | 9.51 | 9.28 | qfq | 1,720,436 | 16,386,686 | -0.73% |
| 2023-08-23 | 9.86 | 9.87 | 9.55 | 9.58 | 9.35 | qfq | 2,047,900 | 19,795,335 | -3.33% |
| 2023-08-22 | 9.95 | 10.08 | 9.66 | 9.91 | 9.67 | qfq | 2,920,151 | 28,741,311 | -0.60% |
| 2023-08-21 | 9.92 | 10.19 | 9.81 | 9.97 | 9.73 | qfq | 4,837,043 | 48,645,967 | 1.73% |
| 2023-08-18 | 9.90 | 10.03 | 9.80 | 9.80 | 9.57 | qfq | 1,164,779 | 11,553,074 | -1.71% |
| 2023-08-17 | 9.98 | 9.98 | 9.70 | 9.97 | 9.73 | qfq | 1,837,823 | 18,063,609 | 1.22% |
| 2023-08-16 | 9.87 | 10.00 | 9.82 | 9.85 | 9.62 | qfq | 1,148,846 | 11,396,474 | -0.40% |
| 2023-08-15 | 9.98 | 10.03 | 9.85 | 9.89 | 9.66 | qfq | 1,374,323 | 13,657,296 | -0.30% |
| 2023-08-14 | 10.09 | 10.15 | 9.80 | 9.92 | 9.68 | qfq | 1,979,800 | 19,607,534 | -1.68% |
| 2023-08-11 | 10.37 | 10.56 | 10.05 | 10.09 | 9.85 | qfq | 2,450,806 | 25,237,539 | -2.23% |
| 2023-08-10 | 9.98 | 10.39 | 9.93 | 10.32 | 10.08 | qfq | 3,456,200 | 35,233,112 | 3.10% |
| 2023-08-09 | 10.09 | 10.14 | 9.96 | 10.01 | 9.77 | qfq | 1,517,100 | 15,213,852 | -0.69% |
| 2023-08-08 | 10.01 | 10.19 | 10.01 | 10.08 | 9.84 | qfq | 1,697,500 | 17,144,768 | 0.20% |
| 2023-08-07 | 10.10 | 10.22 | 10.01 | 10.06 | 9.82 | qfq | 2,263,300 | 22,837,464 | -0.79% |
| 2023-08-04 | 10.20 | 10.45 | 10.13 | 10.14 | 9.90 | qfq | 2,275,524 | 23,297,801 | -0.49% |
| 2023-08-03 | 10.27 | 10.33 | 10.11 | 10.19 | 9.95 | qfq | 1,543,600 | 15,715,793 | -0.68% |
| 2023-08-02 | 10.54 | 10.64 | 10.12 | 10.26 | 10.02 | qfq | 3,016,203 | 31,057,938 | -2.56% |
| 2023-08-01 | 10.70 | 10.70 | 10.40 | 10.53 | 10.28 | qfq | 1,920,500 | 20,174,579 | -0.66% |
| 2023-07-31 | 10.49 | 10.75 | 10.43 | 10.60 | 10.35 | qfq | 2,463,625 | 26,025,675 | 1.15% |
| 2023-07-28 | 10.69 | 10.76 | 10.45 | 10.48 | 10.23 | qfq | 1,681,100 | 17,709,701 | -1.13% |
| 2023-07-27 | 10.77 | 10.98 | 10.58 | 10.60 | 10.35 | qfq | 2,159,800 | 23,240,933 | -1.85% |
| 2023-07-26 | 10.66 | 10.81 | 10.61 | 10.80 | 10.54 | qfq | 1,800,448 | 19,312,428 | 0.93% |
| 2023-07-25 | 10.66 | 10.73 | 10.40 | 10.70 | 10.45 | qfq | 2,192,100 | 23,286,826 | 2.20% |
| 2023-07-24 | 10.57 | 10.59 | 10.33 | 10.47 | 10.22 | qfq | 1,549,200 | 16,217,748 | 0.38% |
| 2023-07-21 | 10.45 | 10.70 | 10.41 | 10.43 | 10.18 | qfq | 2,171,400 | 22,868,860 | 0.00% |
| 2023-07-20 | 10.67 | 10.76 | 10.40 | 10.43 | 10.18 | qfq | 2,574,848 | 27,088,560 | -2.16% |
| 2023-07-19 | 10.70 | 10.88 | 10.50 | 10.66 | 10.41 | qfq | 3,542,875 | 38,017,938 | 0.76% |
| 2023-07-18 | 10.56 | 10.85 | 10.44 | 10.58 | 10.33 | qfq | 4,291,749 | 45,407,263 | 0.67% |