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
开创国际600097.SH
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）4,455,800
成交额（元）36,880,754
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 8.31 | 8.55 | 8.02 | 8.07 | 8.07 | qfq | 4,455,800 | 36,880,754 | -3.00% |
| 2026-07-16 | 8.22 | 8.39 | 8.10 | 8.32 | 8.32 | qfq | 3,233,600 | 26,805,059 | 1.09% |
| 2026-07-15 | 8.11 | 8.26 | 8.06 | 8.23 | 8.23 | qfq | 2,902,100 | 23,781,201 | 2.11% |
| 2026-07-14 | 7.88 | 8.08 | 7.78 | 8.06 | 8.06 | qfq | 3,362,000 | 26,814,442 | 1.90% |
| 2026-07-13 | 8.09 | 8.10 | 7.86 | 7.91 | 7.91 | qfq | 2,384,999 | 18,914,190 | -2.10% |
| 2026-07-10 | 7.85 | 8.18 | 7.70 | 8.08 | 8.08 | qfq | 3,161,499 | 25,318,500 | 2.93% |
| 2026-07-09 | 7.99 | 8.01 | 7.73 | 7.85 | 7.85 | qfq | 2,379,200 | 18,644,156 | -1.13% |
| 2026-07-08 | 7.94 | 8.06 | 7.82 | 7.94 | 7.94 | qfq | 1,945,600 | 15,435,705 | 0.00% |
| 2026-07-07 | 8.18 | 8.26 | 7.92 | 7.94 | 7.94 | qfq | 2,316,500 | 18,580,033 | -3.76% |
| 2026-07-06 | 8.20 | 8.39 | 8.20 | 8.25 | 8.25 | qfq | 2,730,500 | 22,586,266 | 0.49% |
| 2026-07-03 | 8.13 | 8.27 | 8.07 | 8.21 | 8.21 | qfq | 3,845,700 | 31,467,025 | 1.36% |
| 2026-07-02 | 8.08 | 8.23 | 7.99 | 8.10 | 8.10 | qfq | 3,908,000 | 31,730,142 | 1.00% |
| 2026-07-01 | 7.77 | 8.15 | 7.76 | 8.02 | 8.02 | qfq | 4,117,000 | 32,881,864 | 3.08% |
| 2026-06-30 | 7.93 | 7.99 | 7.71 | 7.78 | 7.78 | qfq | 3,271,300 | 25,556,466 | -2.02% |
| 2026-06-29 | 7.94 | 8.04 | 7.62 | 7.94 | 7.94 | qfq | 3,110,800 | 24,471,428 | 0.00% |
| 2026-06-26 | 8.05 | 8.05 | 7.79 | 7.94 | 7.94 | qfq | 2,552,700 | 20,201,929 | -1.85% |
| 2026-06-25 | 8.15 | 8.23 | 7.95 | 8.09 | 8.09 | qfq | 3,198,100 | 25,762,641 | -1.70% |
| 2026-06-24 | 8.57 | 8.65 | 8.12 | 8.23 | 8.23 | qfq | 3,402,900 | 28,091,236 | -3.86% |
| 2026-06-23 | 8.37 | 8.69 | 8.35 | 8.56 | 8.56 | qfq | 3,290,000 | 28,175,154 | 1.30% |
| 2026-06-22 | 8.33 | 8.45 | 8.06 | 8.45 | 8.45 | qfq | 3,101,990 | 25,466,496 | 1.44% |
| 2026-06-18 | 8.39 | 8.47 | 8.21 | 8.33 | 8.33 | qfq | 2,899,000 | 24,188,704 | -1.19% |
| 2026-06-17 | 8.75 | 8.89 | 8.38 | 8.43 | 8.43 | qfq | 3,948,000 | 33,695,404 | -2.88% |
| 2026-06-16 | 8.57 | 8.71 | 8.41 | 8.68 | 8.68 | qfq | 3,145,500 | 26,901,761 | 1.40% |
| 2026-06-15 | 8.68 | 8.89 | 8.51 | 8.56 | 8.56 | qfq | 3,283,100 | 28,484,096 | -1.27% |
| 2026-06-12 | 8.53 | 8.72 | 8.42 | 8.67 | 8.67 | qfq | 2,808,600 | 24,161,108 | 1.64% |
| 2026-06-11 | 8.52 | 8.61 | 8.40 | 8.53 | 8.53 | qfq | 1,742,510 | 14,779,124 | -0.47% |
| 2026-06-10 | 8.59 | 8.69 | 8.48 | 8.57 | 8.57 | qfq | 2,606,600 | 22,312,761 | -0.46% |
| 2026-06-09 | 8.73 | 8.79 | 8.51 | 8.61 | 8.61 | qfq | 2,766,800 | 23,895,968 | -0.81% |
| 2026-06-08 | 8.77 | 8.96 | 8.56 | 8.68 | 8.68 | qfq | 4,096,400 | 35,868,402 | -2.91% |
| 2026-06-05 | 8.74 | 9.02 | 8.71 | 8.94 | 8.94 | qfq | 3,057,879 | 27,151,935 | 2.17% |
| 2026-06-04 | 8.90 | 9.09 | 8.69 | 8.75 | 8.75 | qfq | 3,518,276 | 31,133,622 | -1.80% |
| 2026-06-03 | 9.04 | 9.10 | 8.83 | 8.91 | 8.91 | qfq | 3,211,706 | 28,636,399 | -1.55% |
| 2026-06-02 | 9.38 | 9.44 | 9.02 | 9.05 | 9.05 | qfq | 3,660,300 | 33,378,784 | -3.42% |
| 2026-06-01 | 8.92 | 9.37 | 8.86 | 9.37 | 9.37 | qfq | 3,072,600 | 28,419,315 | 3.08% |
| 2026-05-29 | 9.08 | 9.22 | 9.02 | 9.09 | 9.09 | qfq | 3,294,212 | 29,997,813 | -0.55% |
| 2026-05-28 | 9.09 | 9.20 | 8.92 | 9.14 | 9.14 | qfq | 2,970,200 | 26,976,293 | -0.54% |
| 2026-05-27 | 9.35 | 9.36 | 9.07 | 9.19 | 9.09 | qfq | 3,678,600 | 33,714,172 | -1.82% |
| 2026-05-26 | 9.56 | 9.58 | 9.27 | 9.36 | 9.26 | qfq | 3,605,600 | 33,857,179 | -2.80% |
| 2026-05-25 | 9.75 | 9.89 | 9.53 | 9.63 | 9.53 | qfq | 2,429,700 | 23,486,327 | -1.33% |
| 2026-05-22 | 9.61 | 9.82 | 9.50 | 9.76 | 9.65 | qfq | 2,944,500 | 28,411,250 | 1.88% |
| 2026-05-21 | 9.93 | 10.05 | 9.56 | 9.58 | 9.48 | qfq | 3,536,300 | 34,665,444 | -3.13% |
| 2026-05-20 | 10.04 | 10.07 | 9.84 | 9.89 | 9.78 | qfq | 2,301,100 | 22,814,141 | -1.69% |
| 2026-05-19 | 10.02 | 10.17 | 9.94 | 10.06 | 9.95 | qfq | 3,081,300 | 30,993,204 | 0.40% |
| 2026-05-18 | 9.97 | 10.07 | 9.79 | 10.02 | 9.91 | qfq | 3,619,400 | 35,840,710 | 0.80% |
| 2026-05-15 | 10.07 | 10.11 | 9.89 | 9.94 | 9.83 | qfq | 3,664,900 | 36,668,736 | -1.39% |
| 2026-05-14 | 10.20 | 10.24 | 10.08 | 10.08 | 9.97 | qfq | 3,078,326 | 31,218,049 | -1.27% |
| 2026-05-13 | 10.22 | 10.27 | 10.13 | 10.21 | 10.10 | qfq | 2,741,300 | 27,990,923 | 0.00% |
| 2026-05-12 | 10.41 | 10.45 | 10.16 | 10.21 | 10.10 | qfq | 3,817,501 | 39,291,453 | -1.35% |
| 2026-05-11 | 10.57 | 10.57 | 10.29 | 10.35 | 10.24 | qfq | 4,182,700 | 43,483,638 | -1.62% |
| 2026-05-08 | 10.38 | 10.54 | 10.37 | 10.52 | 10.41 | qfq | 2,942,700 | 30,741,950 | 1.35% |
| 2026-05-07 | 10.54 | 10.57 | 10.36 | 10.38 | 10.27 | qfq | 3,702,200 | 38,738,054 | -1.33% |
| 2026-05-06 | 10.60 | 10.60 | 10.40 | 10.52 | 10.41 | qfq | 3,861,584 | 40,591,669 | 0.57% |
| 2026-04-30 | 10.28 | 10.59 | 10.28 | 10.46 | 10.35 | qfq | 5,090,101 | 53,468,857 | 1.26% |
| 2026-04-29 | 10.11 | 10.39 | 9.98 | 10.33 | 10.22 | qfq | 8,612,400 | 88,067,366 | -4.17% |
| 2026-04-28 | 10.91 | 10.93 | 10.70 | 10.78 | 10.66 | qfq | 4,075,900 | 44,034,376 | -1.64% |
| 2026-04-27 | 10.89 | 10.98 | 10.57 | 10.96 | 10.84 | qfq | 3,817,600 | 41,194,368 | 1.58% |
| 2026-04-24 | 10.71 | 10.80 | 10.64 | 10.79 | 10.67 | qfq | 2,409,710 | 25,822,472 | 0.28% |
| 2026-04-23 | 10.82 | 10.85 | 10.65 | 10.76 | 10.64 | qfq | 2,773,800 | 29,851,359 | -0.46% |
| 2026-04-22 | 10.80 | 10.86 | 10.74 | 10.81 | 10.69 | qfq | 2,232,300 | 24,099,718 | -0.55% |
| 2026-04-21 | 10.85 | 10.93 | 10.72 | 10.87 | 10.75 | qfq | 3,315,400 | 35,913,216 | 0.18% |
| 2026-04-20 | 10.75 | 10.91 | 10.68 | 10.85 | 10.73 | qfq | 3,023,900 | 32,604,497 | 1.31% |
| 2026-04-17 | 10.86 | 10.89 | 10.66 | 10.71 | 10.59 | qfq | 2,515,500 | 27,016,091 | -1.56% |
| 2026-04-16 | 10.76 | 10.90 | 10.64 | 10.88 | 10.76 | qfq | 3,013,739 | 32,490,799 | 1.02% |
| 2026-04-15 | 10.82 | 10.85 | 10.68 | 10.77 | 10.65 | qfq | 2,457,200 | 26,365,231 | -0.46% |
| 2026-04-14 | 10.87 | 10.98 | 10.66 | 10.82 | 10.70 | qfq | 3,348,700 | 36,066,638 | 0.09% |
| 2026-04-13 | 10.82 | 10.88 | 10.71 | 10.81 | 10.69 | qfq | 2,275,799 | 24,544,266 | -0.18% |
| 2026-04-10 | 10.77 | 10.95 | 10.68 | 10.83 | 10.71 | qfq | 2,554,500 | 27,719,709 | 1.03% |
| 2026-04-09 | 10.96 | 11.06 | 10.68 | 10.72 | 10.60 | qfq | 3,299,001 | 35,640,050 | -2.46% |
| 2026-04-08 | 10.83 | 11.00 | 10.82 | 10.99 | 10.87 | qfq | 3,940,714 | 43,091,543 | 2.61% |
| 2026-04-07 | 10.43 | 10.79 | 10.34 | 10.71 | 10.59 | qfq | 4,056,700 | 43,181,089 | 2.98% |
| 2026-04-03 | 10.76 | 10.84 | 10.36 | 10.40 | 10.29 | qfq | 4,542,500 | 47,691,056 | -3.79% |
| 2026-04-02 | 10.95 | 11.02 | 10.70 | 10.81 | 10.69 | qfq | 3,224,500 | 34,962,902 | -1.55% |
| 2026-04-01 | 10.90 | 10.99 | 10.84 | 10.98 | 10.86 | qfq | 4,620,800 | 50,491,140 | 1.86% |
| 2026-03-31 | 11.05 | 11.08 | 10.75 | 10.78 | 10.66 | qfq | 4,538,900 | 49,506,673 | -1.73% |
| 2026-03-30 | 10.96 | 11.11 | 10.73 | 10.97 | 10.85 | qfq | 5,277,700 | 57,651,333 | -1.79% |
| 2026-03-27 | 10.70 | 11.19 | 10.66 | 11.17 | 11.05 | qfq | 4,100,900 | 45,327,829 | 3.23% |
| 2026-03-26 | 10.94 | 11.05 | 10.75 | 10.82 | 10.70 | qfq | 3,250,200 | 35,337,282 | -0.73% |
| 2026-03-25 | 10.75 | 10.93 | 10.70 | 10.90 | 10.78 | qfq | 3,592,674 | 38,918,681 | 2.35% |
| 2026-03-24 | 10.37 | 10.68 | 10.23 | 10.65 | 10.53 | qfq | 5,520,604 | 57,639,551 | 4.41% |
| 2026-03-23 | 10.75 | 10.75 | 10.07 | 10.20 | 10.09 | qfq | 7,432,976 | 77,650,609 | -6.93% |
| 2026-03-20 | 11.31 | 11.38 | 10.96 | 10.96 | 10.84 | qfq | 6,077,766 | 67,543,371 | -3.18% |
| 2026-03-19 | 11.50 | 11.66 | 11.26 | 11.32 | 11.20 | qfq | 5,669,800 | 64,829,065 | -1.99% |
| 2026-03-18 | 11.69 | 11.71 | 11.44 | 11.55 | 11.42 | qfq | 6,231,400 | 71,839,007 | -0.86% |
| 2026-03-17 | 12.14 | 12.25 | 11.64 | 11.65 | 11.52 | qfq | 11,066,900 | 132,403,234 | -4.59% |
| 2026-03-16 | 12.24 | 12.65 | 12.13 | 12.21 | 12.08 | qfq | 17,164,000 | 212,137,936 | 3.47% |
| 2026-03-13 | 11.69 | 11.99 | 11.67 | 11.80 | 11.67 | qfq | 4,895,400 | 57,986,531 | 0.68% |
| 2026-03-12 | 11.87 | 11.90 | 11.67 | 11.72 | 11.59 | qfq | 4,633,300 | 54,457,880 | -1.60% |
| 2026-03-11 | 11.95 | 12.08 | 11.81 | 11.91 | 11.78 | qfq | 5,010,200 | 59,698,583 | -0.25% |
| 2026-03-10 | 11.82 | 11.98 | 11.76 | 11.94 | 11.81 | qfq | 3,698,700 | 43,997,440 | 1.27% |
| 2026-03-09 | 11.84 | 11.95 | 11.64 | 11.79 | 11.66 | qfq | 4,270,600 | 50,196,598 | -0.92% |
| 2026-03-06 | 11.57 | 11.91 | 11.56 | 11.90 | 11.77 | qfq | 5,228,800 | 61,517,855 | 2.50% |
| 2026-03-05 | 11.75 | 11.84 | 11.57 | 11.61 | 11.48 | qfq | 5,884,300 | 68,671,837 | -0.43% |
| 2026-03-04 | 11.69 | 11.83 | 11.50 | 11.66 | 11.53 | qfq | 6,043,800 | 70,603,163 | -0.26% |
| 2026-03-03 | 11.94 | 12.06 | 11.64 | 11.69 | 11.56 | qfq | 8,359,800 | 99,074,810 | -1.68% |
| 2026-03-02 | 12.23 | 12.28 | 11.73 | 11.89 | 11.76 | qfq | 12,100,200 | 144,719,342 | -4.57% |
| 2026-02-27 | 12.32 | 12.46 | 12.21 | 12.46 | 12.32 | qfq | 5,670,700 | 69,939,063 | 1.14% |
| 2026-02-26 | 12.51 | 12.60 | 12.30 | 12.32 | 12.19 | qfq | 7,883,800 | 97,645,788 | -1.28% |
| 2026-02-25 | 12.59 | 12.76 | 12.45 | 12.48 | 12.34 | qfq | 10,225,100 | 128,826,412 | -1.50% |
| 2026-02-24 | 12.41 | 12.70 | 12.34 | 12.67 | 12.53 | qfq | 10,322,200 | 129,570,606 | 0.96% |
| 2026-02-13 | 12.33 | 12.66 | 12.25 | 12.55 | 12.41 | qfq | 11,726,900 | 146,871,235 | 2.28% |
| 2026-02-12 | 12.40 | 12.55 | 12.20 | 12.27 | 12.14 | qfq | 7,854,600 | 97,018,731 | -1.21% |
| 2026-02-11 | 12.65 | 12.65 | 12.41 | 12.42 | 12.28 | qfq | 9,959,700 | 124,513,595 | -2.74% |
| 2026-02-10 | 12.54 | 12.88 | 12.41 | 12.77 | 12.63 | qfq | 13,038,600 | 165,759,476 | 2.00% |
| 2026-02-09 | 12.43 | 12.75 | 12.39 | 12.52 | 12.38 | qfq | 9,484,700 | 118,782,799 | 1.87% |
| 2026-02-06 | 12.17 | 12.38 | 12.17 | 12.29 | 12.16 | qfq | 7,299,200 | 89,642,300 | 0.08% |
| 2026-02-05 | 12.25 | 12.44 | 12.13 | 12.28 | 12.15 | qfq | 9,047,900 | 111,361,515 | 0.16% |
| 2026-02-04 | 11.96 | 12.28 | 11.91 | 12.26 | 12.13 | qfq | 10,894,064 | 132,497,747 | 2.77% |
| 2026-02-03 | 11.90 | 12.04 | 11.72 | 11.93 | 11.80 | qfq | 8,122,700 | 96,657,913 | 0.42% |
| 2026-02-02 | 12.16 | 12.16 | 11.79 | 11.88 | 11.75 | qfq | 11,525,300 | 138,222,451 | -3.41% |
| 2026-01-30 | 11.82 | 12.31 | 11.79 | 12.30 | 12.17 | qfq | 17,530,800 | 213,774,823 | 3.80% |
| 2026-01-29 | 11.81 | 11.97 | 11.73 | 11.85 | 11.72 | qfq | 6,097,300 | 72,337,132 | -0.59% |
| 2026-01-28 | 11.89 | 12.05 | 11.83 | 11.92 | 11.79 | qfq | 6,388,000 | 76,166,247 | -0.08% |
| 2026-01-27 | 12.12 | 12.15 | 11.70 | 11.93 | 11.80 | qfq | 8,324,700 | 98,521,469 | -1.57% |
| 2026-01-26 | 12.24 | 12.24 | 11.98 | 12.12 | 11.99 | qfq | 9,544,127 | 115,671,872 | -1.14% |
| 2026-01-23 | 12.39 | 12.43 | 12.17 | 12.26 | 12.13 | qfq | 12,869,000 | 157,613,661 | -0.65% |
| 2026-01-22 | 12.40 | 12.44 | 12.26 | 12.34 | 12.21 | qfq | 9,546,789 | 117,722,737 | -0.88% |
| 2026-01-21 | 12.18 | 12.51 | 12.12 | 12.45 | 12.31 | qfq | 12,948,427 | 160,236,390 | 2.30% |
| 2026-01-20 | 12.12 | 12.24 | 12.04 | 12.17 | 12.04 | qfq | 7,407,900 | 89,863,728 | 0.25% |
| 2026-01-19 | 11.86 | 12.15 | 11.86 | 12.14 | 12.01 | qfq | 7,948,901 | 95,630,174 | 1.59% |
| 2026-01-16 | 11.85 | 11.96 | 11.82 | 11.95 | 11.82 | qfq | 8,084,100 | 96,170,156 | 0.93% |
| 2026-01-15 | 11.73 | 11.97 | 11.70 | 11.84 | 11.71 | qfq | 7,499,500 | 88,644,299 | 1.02% |
| 2026-01-14 | 11.78 | 11.91 | 11.55 | 11.72 | 11.59 | qfq | 10,413,500 | 122,473,680 | -0.51% |
| 2026-01-13 | 11.88 | 12.01 | 11.75 | 11.78 | 11.65 | qfq | 9,862,000 | 117,146,353 | -1.01% |
| 2026-01-12 | 11.85 | 11.93 | 11.70 | 11.90 | 11.77 | qfq | 11,749,400 | 138,751,963 | 0.42% |
| 2026-01-09 | 11.68 | 11.92 | 11.64 | 11.85 | 11.72 | qfq | 12,048,200 | 141,964,428 | 1.28% |
| 2026-01-08 | 11.72 | 11.72 | 11.50 | 11.70 | 11.57 | qfq | 10,708,260 | 124,382,006 | -0.93% |
| 2026-01-07 | 11.56 | 11.92 | 11.53 | 11.81 | 11.68 | qfq | 14,614,102 | 171,508,706 | 2.70% |
| 2026-01-06 | 11.47 | 11.55 | 11.42 | 11.50 | 11.37 | qfq | 5,838,602 | 67,075,696 | 0.44% |
| 2026-01-05 | 11.36 | 11.51 | 11.34 | 11.45 | 11.33 | qfq | 5,222,100 | 59,759,596 | 0.79% |
| 2025-12-31 | 11.37 | 11.41 | 11.21 | 11.36 | 11.24 | qfq | 5,563,400 | 62,902,284 | 0.00% |
| 2025-12-30 | 11.50 | 11.50 | 11.28 | 11.36 | 11.24 | qfq | 6,847,250 | 77,995,662 | -0.87% |
| 2025-12-29 | 11.64 | 11.64 | 11.41 | 11.46 | 11.34 | qfq | 5,596,100 | 64,286,483 | -1.12% |
| 2025-12-26 | 11.64 | 11.71 | 11.57 | 11.59 | 11.46 | qfq | 6,174,200 | 71,766,632 | -0.77% |
| 2025-12-25 | 11.60 | 11.77 | 11.48 | 11.68 | 11.55 | qfq | 6,517,900 | 75,868,762 | 0.43% |
| 2025-12-24 | 11.60 | 11.68 | 11.51 | 11.63 | 11.50 | qfq | 5,385,000 | 62,558,098 | 0.95% |
| 2025-12-23 | 11.72 | 11.87 | 11.49 | 11.52 | 11.39 | qfq | 6,519,200 | 75,629,498 | -1.87% |
| 2025-12-22 | 11.78 | 11.84 | 11.68 | 11.74 | 11.61 | qfq | 6,345,700 | 74,617,796 | -0.59% |
| 2025-12-19 | 11.47 | 11.82 | 11.46 | 11.81 | 11.68 | qfq | 8,373,647 | 97,787,968 | 2.96% |
| 2025-12-18 | 11.42 | 11.60 | 11.40 | 11.47 | 11.35 | qfq | 5,090,200 | 58,615,580 | -0.26% |
| 2025-12-17 | 11.53 | 11.59 | 11.29 | 11.50 | 11.37 | qfq | 7,555,700 | 86,235,757 | -0.78% |
| 2025-12-16 | 11.61 | 11.73 | 11.46 | 11.59 | 11.46 | qfq | 6,705,600 | 77,532,941 | -0.34% |
| 2025-12-15 | 11.52 | 11.69 | 11.44 | 11.63 | 11.50 | qfq | 5,922,532 | 68,623,670 | 0.87% |
| 2025-12-12 | 11.58 | 11.76 | 11.51 | 11.53 | 11.40 | qfq | 8,395,200 | 97,643,219 | 0.00% |
| 2025-12-11 | 12.01 | 12.05 | 11.53 | 11.53 | 11.40 | qfq | 12,428,800 | 145,163,295 | -3.92% |
| 2025-12-10 | 12.30 | 12.31 | 11.93 | 12.00 | 11.87 | qfq | 10,286,101 | 124,015,327 | -2.52% |
| 2025-12-09 | 12.43 | 12.60 | 12.16 | 12.31 | 12.18 | qfq | 12,637,119 | 156,270,183 | 0.00% |
| 2025-12-08 | 11.99 | 12.31 | 11.93 | 12.31 | 12.18 | qfq | 13,952,800 | 169,475,791 | 3.36% |
| 2025-12-05 | 12.22 | 12.26 | 11.59 | 11.91 | 11.78 | qfq | 17,764,936 | 210,368,344 | -3.80% |
| 2025-12-04 | 12.20 | 12.61 | 12.16 | 12.38 | 12.25 | qfq | 19,048,219 | 236,385,937 | 0.73% |
| 2025-12-03 | 12.13 | 12.33 | 12.11 | 12.29 | 12.16 | qfq | 14,556,500 | 178,025,358 | 0.90% |
| 2025-12-02 | 12.16 | 12.42 | 11.97 | 12.18 | 12.05 | qfq | 15,825,742 | 193,036,487 | -0.41% |
| 2025-12-01 | 12.36 | 12.37 | 12.07 | 12.23 | 12.10 | qfq | 16,426,851 | 200,409,028 | -1.45% |
| 2025-11-28 | 12.56 | 12.63 | 12.29 | 12.41 | 12.27 | qfq | 16,224,052 | 201,002,803 | -2.51% |
| 2025-11-27 | 12.51 | 12.88 | 12.27 | 12.73 | 12.59 | qfq | 21,871,143 | 274,263,611 | 1.19% |
| 2025-11-26 | 13.05 | 13.18 | 12.54 | 12.58 | 12.44 | qfq | 26,150,121 | 333,996,541 | -6.61% |
| 2025-11-25 | 14.19 | 14.19 | 13.05 | 13.47 | 13.32 | qfq | 42,186,824 | 564,096,181 | -5.01% |
| 2025-11-24 | 12.25 | 14.18 | 12.25 | 14.18 | 14.03 | qfq | 23,990,060 | 329,812,073 | 10.01% |
| 2025-11-21 | 12.20 | 14.13 | 12.20 | 12.89 | 12.75 | qfq | 40,706,498 | 531,796,700 | -4.87% |
| 2025-11-20 | 15.72 | 15.72 | 13.43 | 13.55 | 13.40 | qfq | 54,431,630 | 806,302,903 | -5.18% |
| 2025-11-19 | 13.70 | 14.29 | 13.43 | 14.29 | 14.13 | qfq | 37,359,928 | 525,047,082 | 10.01% |
| 2025-11-18 | 12.98 | 13.55 | 12.20 | 12.99 | 12.85 | qfq | 37,566,676 | 473,680,359 | -2.26% |
| 2025-11-17 | 13.29 | 13.29 | 12.94 | 13.29 | 13.15 | qfq | 23,145,032 | 307,072,602 | 10.02% |
| 2025-11-14 | 11.84 | 12.20 | 11.84 | 12.08 | 11.95 | qfq | 7,947,502 | 96,043,728 | 1.43% |
| 2025-11-13 | 11.87 | 11.95 | 11.78 | 11.91 | 11.78 | qfq | 3,380,603 | 40,109,853 | 0.17% |
| 2025-11-12 | 11.97 | 12.07 | 11.84 | 11.89 | 11.76 | qfq | 3,920,503 | 46,617,024 | -0.67% |
| 2025-11-11 | 11.90 | 11.99 | 11.75 | 11.97 | 11.84 | qfq | 4,782,865 | 57,009,926 | 0.84% |
| 2025-11-10 | 11.77 | 11.92 | 11.71 | 11.87 | 11.74 | qfq | 4,628,901 | 54,811,085 | 1.02% |
| 2025-11-07 | 11.60 | 11.85 | 11.55 | 11.75 | 11.62 | qfq | 4,842,700 | 56,817,582 | 1.38% |
| 2025-11-06 | 11.58 | 11.60 | 11.46 | 11.59 | 11.46 | qfq | 4,172,800 | 48,149,342 | 0.26% |
| 2025-11-05 | 11.51 | 11.59 | 11.33 | 11.56 | 11.43 | qfq | 4,612,718 | 53,119,582 | 0.17% |
| 2025-11-04 | 11.46 | 11.56 | 11.37 | 11.54 | 11.41 | qfq | 4,587,700 | 52,565,312 | 0.87% |
| 2025-11-03 | 11.46 | 11.55 | 11.36 | 11.44 | 11.32 | qfq | 5,652,250 | 64,637,753 | 0.09% |
| 2025-10-31 | 11.47 | 11.53 | 11.31 | 11.43 | 11.31 | qfq | 4,704,850 | 53,723,768 | -0.17% |
| 2025-10-30 | 11.54 | 11.66 | 11.44 | 11.45 | 11.33 | qfq | 3,628,025 | 41,803,265 | -1.80% |
| 2025-10-29 | 11.66 | 11.73 | 11.37 | 11.66 | 11.53 | qfq | 5,290,227 | 61,110,700 | -0.77% |
| 2025-10-28 | 11.70 | 11.96 | 11.65 | 11.75 | 11.62 | qfq | 4,194,399 | 49,247,238 | 0.69% |
| 2025-10-27 | 11.71 | 11.81 | 11.59 | 11.67 | 11.54 | qfq | 4,163,555 | 48,677,321 | -0.68% |
| 2025-10-24 | 11.92 | 11.96 | 11.70 | 11.75 | 11.62 | qfq | 5,903,955 | 69,645,487 | -1.18% |
| 2025-10-23 | 11.57 | 12.18 | 11.50 | 11.89 | 11.76 | qfq | 8,942,700 | 105,778,124 | 2.32% |
| 2025-10-22 | 11.56 | 11.74 | 11.50 | 11.62 | 11.49 | qfq | 4,151,614 | 48,316,526 | 0.43% |
| 2025-10-21 | 11.19 | 11.58 | 11.15 | 11.57 | 11.44 | qfq | 6,139,616 | 70,118,851 | 3.40% |
| 2025-10-20 | 11.15 | 11.20 | 11.05 | 11.19 | 11.07 | qfq | 3,157,500 | 35,137,755 | 0.81% |
| 2025-10-17 | 11.15 | 11.27 | 11.08 | 11.10 | 10.98 | qfq | 3,681,100 | 41,138,936 | -0.63% |
| 2025-10-16 | 11.34 | 11.36 | 11.14 | 11.17 | 11.05 | qfq | 2,998,700 | 33,679,856 | -0.71% |
| 2025-10-15 | 11.31 | 11.36 | 11.09 | 11.25 | 11.13 | qfq | 3,385,500 | 38,063,644 | -0.88% |
| 2025-10-14 | 11.15 | 11.36 | 11.15 | 11.35 | 11.23 | qfq | 4,587,700 | 51,695,621 | 1.79% |
| 2025-10-13 | 10.94 | 11.18 | 10.73 | 11.15 | 11.03 | qfq | 3,665,400 | 40,392,271 | -0.45% |
| 2025-10-10 | 11.00 | 11.25 | 10.95 | 11.20 | 11.08 | qfq | 3,320,600 | 37,096,387 | 1.63% |
| 2025-10-09 | 11.11 | 11.14 | 10.91 | 11.02 | 10.90 | qfq | 3,445,900 | 37,971,337 | -0.72% |
| 2025-09-30 | 11.20 | 11.26 | 11.07 | 11.10 | 10.98 | qfq | 3,077,410 | 34,232,937 | -0.54% |
| 2025-09-29 | 11.14 | 11.29 | 10.88 | 11.16 | 11.04 | qfq | 3,559,600 | 39,562,724 | 0.18% |
| 2025-09-26 | 10.92 | 11.36 | 10.91 | 11.14 | 11.02 | qfq | 4,281,900 | 47,870,238 | 1.09% |
| 2025-09-25 | 11.22 | 11.27 | 10.95 | 11.02 | 10.90 | qfq | 4,148,100 | 46,002,785 | -1.78% |
| 2025-09-24 | 11.00 | 11.23 | 11.00 | 11.22 | 11.10 | qfq | 4,090,510 | 45,610,439 | 1.26% |
| 2025-09-23 | 11.28 | 11.28 | 10.72 | 11.08 | 10.96 | qfq | 5,998,800 | 65,716,627 | -1.77% |
| 2025-09-22 | 11.50 | 11.59 | 11.20 | 11.28 | 11.16 | qfq | 4,373,600 | 49,347,071 | -2.67% |
| 2025-09-19 | 11.58 | 11.68 | 11.45 | 11.59 | 11.46 | qfq | 4,053,400 | 46,853,773 | 0.17% |
| 2025-09-18 | 11.94 | 11.95 | 11.41 | 11.57 | 11.44 | qfq | 7,755,973 | 90,876,156 | -2.61% |
| 2025-09-17 | 12.32 | 12.33 | 11.83 | 11.88 | 11.75 | qfq | 9,978,101 | 119,504,270 | -4.19% |
| 2025-09-16 | 12.01 | 12.52 | 11.84 | 12.40 | 12.27 | qfq | 11,828,817 | 144,902,242 | 3.25% |
| 2025-09-15 | 11.83 | 12.57 | 11.83 | 12.01 | 11.88 | qfq | 10,604,665 | 128,848,558 | 0.67% |
| 2025-09-12 | 11.54 | 12.22 | 11.48 | 11.93 | 11.80 | qfq | 13,648,309 | 162,575,157 | 3.47% |
| 2025-09-11 | 11.55 | 11.62 | 11.35 | 11.53 | 11.40 | qfq | 5,028,100 | 57,624,870 | -0.09% |
| 2025-09-10 | 11.40 | 11.59 | 11.33 | 11.54 | 11.41 | qfq | 4,318,067 | 49,655,109 | 1.32% |
| 2025-09-09 | 11.55 | 11.56 | 11.31 | 11.39 | 11.27 | qfq | 3,557,705 | 40,713,394 | -0.87% |
| 2025-09-08 | 11.28 | 11.55 | 11.24 | 11.49 | 11.36 | qfq | 4,363,600 | 50,058,155 | 1.86% |
| 2025-09-05 | 11.32 | 11.32 | 11.03 | 11.28 | 11.16 | qfq | 4,723,500 | 52,911,801 | -0.09% |
| 2025-09-04 | 11.00 | 11.42 | 10.94 | 11.29 | 11.17 | qfq | 7,240,350 | 81,328,851 | 2.82% |
| 2025-09-03 | 11.33 | 11.40 | 10.97 | 10.98 | 10.86 | qfq | 4,911,500 | 54,703,258 | -3.51% |
| 2025-09-02 | 11.48 | 11.49 | 11.15 | 11.38 | 11.26 | qfq | 5,308,700 | 60,048,620 | -0.78% |
| 2025-09-01 | 11.42 | 11.58 | 11.33 | 11.47 | 11.35 | qfq | 6,684,000 | 76,578,414 | 1.87% |
| 2025-08-29 | 11.30 | 11.34 | 11.04 | 11.26 | 11.14 | qfq | 4,067,300 | 45,709,824 | 1.08% |
| 2025-08-28 | 11.18 | 11.36 | 10.83 | 11.14 | 11.02 | qfq | 6,747,096 | 74,782,895 | -0.54% |
| 2025-08-27 | 11.62 | 11.62 | 11.18 | 11.20 | 11.08 | qfq | 6,530,977 | 74,430,060 | -3.45% |
| 2025-08-26 | 11.38 | 11.85 | 11.33 | 11.60 | 11.47 | qfq | 6,358,562 | 73,602,486 | 1.67% |
| 2025-08-25 | 11.40 | 11.47 | 11.30 | 11.41 | 11.29 | qfq | 4,418,765 | 50,361,228 | 0.09% |
| 2025-08-22 | 11.55 | 11.56 | 11.30 | 11.40 | 11.28 | qfq | 5,308,165 | 60,447,211 | -1.38% |
| 2025-08-21 | 11.51 | 11.60 | 11.41 | 11.56 | 11.43 | qfq | 5,974,365 | 68,832,602 | 0.17% |
| 2025-08-20 | 11.30 | 11.54 | 11.22 | 11.54 | 11.41 | qfq | 5,081,400 | 57,902,930 | 1.76% |
| 2025-08-19 | 11.19 | 11.38 | 11.10 | 11.34 | 11.22 | qfq | 5,700,701 | 64,390,333 | 1.34% |
| 2025-08-18 | 11.16 | 11.37 | 11.15 | 11.19 | 11.07 | qfq | 5,162,910 | 58,055,386 | 0.18% |
| 2025-08-15 | 11.06 | 11.29 | 11.05 | 11.17 | 11.05 | qfq | 4,555,387 | 50,858,784 | 1.36% |
| 2025-08-14 | 11.18 | 11.23 | 11.01 | 11.02 | 10.90 | qfq | 4,255,452 | 47,295,212 | -1.17% |
| 2025-08-13 | 11.27 | 11.28 | 11.10 | 11.15 | 11.03 | qfq | 4,218,701 | 47,090,720 | -0.62% |
| 2025-08-12 | 11.26 | 11.30 | 11.15 | 11.22 | 11.10 | qfq | 4,451,700 | 50,011,062 | -0.36% |
| 2025-08-11 | 11.26 | 11.30 | 11.17 | 11.26 | 11.14 | qfq | 4,372,000 | 49,161,714 | 0.09% |
| 2025-08-08 | 11.18 | 11.29 | 11.06 | 11.25 | 11.13 | qfq | 5,264,900 | 58,959,540 | 0.72% |
| 2025-08-07 | 11.13 | 11.20 | 11.05 | 11.17 | 11.05 | qfq | 4,314,433 | 48,072,500 | 0.63% |
| 2025-08-06 | 11.18 | 11.19 | 11.03 | 11.10 | 10.98 | qfq | 4,422,300 | 49,001,268 | -0.63% |
| 2025-08-05 | 10.95 | 11.20 | 10.92 | 11.17 | 11.05 | qfq | 7,237,000 | 80,370,608 | 2.48% |
| 2025-08-04 | 10.76 | 10.96 | 10.68 | 10.90 | 10.78 | qfq | 3,642,699 | 39,523,720 | 0.28% |
| 2025-08-01 | 10.81 | 10.93 | 10.76 | 10.87 | 10.75 | qfq | 5,838,500 | 63,526,239 | 0.00% |
| 2025-07-31 | 11.23 | 11.25 | 10.84 | 10.87 | 10.75 | qfq | 12,709,800 | 139,315,287 | -5.56% |
| 2025-07-30 | 10.87 | 11.66 | 10.81 | 11.51 | 11.38 | qfq | 18,490,299 | 210,063,412 | 5.69% |
| 2025-07-29 | 10.89 | 10.96 | 10.74 | 10.89 | 10.77 | qfq | 4,637,300 | 50,230,512 | -0.18% |
| 2025-07-28 | 11.01 | 11.02 | 10.87 | 10.91 | 10.79 | qfq | 4,268,300 | 46,676,429 | -0.91% |
| 2025-07-25 | 10.90 | 11.04 | 10.90 | 11.01 | 10.89 | qfq | 5,860,200 | 64,298,498 | 1.01% |
| 2025-07-24 | 10.86 | 10.90 | 10.84 | 10.90 | 10.78 | qfq | 4,253,400 | 46,254,290 | 0.37% |
| 2025-07-23 | 10.93 | 10.94 | 10.81 | 10.86 | 10.74 | qfq | 4,715,600 | 51,250,820 | -0.46% |
| 2025-07-22 | 10.99 | 11.00 | 10.80 | 10.91 | 10.79 | qfq | 6,401,301 | 69,654,869 | -0.64% |
| 2025-07-21 | 11.01 | 11.04 | 10.90 | 10.98 | 10.86 | qfq | 7,515,100 | 82,353,363 | -0.27% |
| 2025-07-18 | 10.91 | 11.10 | 10.81 | 11.01 | 10.89 | qfq | 11,926,200 | 131,168,157 | 1.19% |
| 2025-07-17 | 10.84 | 10.99 | 10.81 | 10.88 | 10.76 | qfq | 9,252,099 | 100,657,414 | 0.28% |
| 2025-07-16 | 10.81 | 10.90 | 10.76 | 10.85 | 10.73 | qfq | 6,342,601 | 68,716,566 | 0.46% |
| 2025-07-15 | 10.97 | 10.99 | 10.65 | 10.80 | 10.68 | qfq | 9,673,201 | 104,272,800 | -1.73% |
| 2025-07-14 | 10.70 | 11.03 | 10.63 | 10.99 | 10.87 | qfq | 15,584,212 | 168,919,642 | 4.27% |
| 2025-07-11 | 10.53 | 10.56 | 10.46 | 10.54 | 10.43 | qfq | 5,977,300 | 62,844,491 | 0.38% |
| 2025-07-10 | 10.41 | 10.50 | 10.40 | 10.50 | 10.39 | qfq | 5,076,700 | 53,147,921 | 0.48% |
| 2025-07-09 | 10.57 | 10.60 | 10.42 | 10.45 | 10.34 | qfq | 9,592,766 | 100,717,614 | -1.42% |
| 2025-07-08 | 10.56 | 10.60 | 10.46 | 10.60 | 10.48 | qfq | 8,819,801 | 92,939,640 | 0.76% |
| 2025-07-07 | 10.55 | 10.60 | 10.42 | 10.52 | 10.41 | qfq | 9,750,100 | 102,548,186 | -0.94% |
| 2025-07-04 | 10.93 | 11.04 | 10.57 | 10.62 | 10.50 | qfq | 18,832,901 | 202,318,954 | -3.80% |
| 2025-07-03 | 11.44 | 11.98 | 10.98 | 11.04 | 10.92 | qfq | 34,216,758 | 387,241,807 | -3.41% |
| 2025-07-02 | 11.00 | 11.43 | 11.00 | 11.43 | 11.31 | qfq | 22,328,201 | 252,217,882 | 10.01% |
| 2025-07-01 | 10.41 | 10.46 | 10.28 | 10.39 | 10.28 | qfq | 4,518,002 | 46,846,102 | -0.48% |
| 2025-06-30 | 10.36 | 10.45 | 10.31 | 10.44 | 10.33 | qfq | 3,845,200 | 39,918,335 | 0.77% |
| 2025-06-27 | 10.32 | 10.40 | 10.22 | 10.36 | 10.25 | qfq | 4,447,000 | 45,917,943 | 0.39% |
| 2025-06-26 | 10.29 | 10.48 | 10.16 | 10.32 | 10.21 | qfq | 7,484,732 | 77,306,984 | -0.10% |
| 2025-06-25 | 10.08 | 10.80 | 10.06 | 10.33 | 10.22 | qfq | 10,720,329 | 110,505,427 | 2.48% |
| 2025-06-24 | 9.99 | 10.11 | 9.82 | 10.08 | 9.97 | qfq | 4,748,932 | 47,436,043 | 1.92% |
| 2025-06-23 | 9.65 | 10.06 | 9.54 | 9.89 | 9.78 | qfq | 4,453,600 | 43,940,226 | 2.06% |
| 2025-06-20 | 9.75 | 9.83 | 9.69 | 9.69 | 9.58 | qfq | 2,377,100 | 23,157,919 | -0.31% |
| 2025-06-19 | 9.90 | 9.96 | 9.70 | 9.72 | 9.61 | qfq | 3,362,900 | 32,955,091 | -1.82% |
| 2025-06-18 | 10.02 | 10.12 | 9.89 | 9.90 | 9.79 | qfq | 3,991,700 | 39,731,140 | -1.98% |
| 2025-06-17 | 10.18 | 10.31 | 10.02 | 10.10 | 9.99 | qfq | 3,684,028 | 37,414,098 | -0.59% |
| 2025-06-16 | 10.00 | 10.19 | 9.96 | 10.16 | 10.05 | qfq | 3,740,200 | 37,878,097 | 0.79% |
| 2025-06-13 | 10.23 | 10.27 | 10.03 | 10.08 | 9.97 | qfq | 4,187,601 | 42,353,998 | -1.56% |
| 2025-06-12 | 10.28 | 10.35 | 10.18 | 10.24 | 10.13 | qfq | 3,814,700 | 39,103,595 | -0.87% |
| 2025-06-11 | 10.24 | 10.34 | 10.17 | 10.33 | 10.22 | qfq | 4,613,501 | 47,470,786 | 0.68% |
| 2025-06-10 | 10.24 | 10.33 | 10.09 | 10.26 | 10.15 | qfq | 4,722,000 | 48,271,952 | 0.29% |
| 2025-06-09 | 10.21 | 10.27 | 10.14 | 10.23 | 10.12 | qfq | 3,158,801 | 32,217,162 | 0.49% |
| 2025-06-06 | 10.14 | 10.21 | 10.07 | 10.18 | 10.07 | qfq | 2,915,800 | 29,622,186 | 0.49% |
| 2025-06-05 | 10.28 | 10.31 | 10.08 | 10.13 | 10.02 | qfq | 4,639,400 | 47,203,423 | -1.36% |
| 2025-06-04 | 10.16 | 10.28 | 10.13 | 10.27 | 10.16 | qfq | 3,979,500 | 40,664,327 | 0.79% |
| 2025-06-03 | 10.00 | 10.20 | 9.93 | 10.19 | 10.08 | qfq | 3,819,100 | 38,733,743 | 1.49% |
| 2025-05-30 | 10.11 | 10.17 | 10.02 | 10.04 | 9.93 | qfq | 2,965,800 | 29,875,536 | -1.47% |
| 2025-05-29 | 10.15 | 10.20 | 10.05 | 10.19 | 10.00 | qfq | 4,095,401 | 41,575,361 | 0.39% |
| 2025-05-28 | 10.14 | 10.18 | 10.02 | 10.15 | 9.96 | qfq | 3,396,033 | 34,331,543 | 0.30% |
| 2025-05-27 | 9.99 | 10.16 | 9.94 | 10.12 | 9.93 | qfq | 3,672,000 | 36,978,436 | 1.61% |
| 2025-05-26 | 9.86 | 10.03 | 9.82 | 9.96 | 9.77 | qfq | 3,319,300 | 33,002,607 | 1.01% |
| 2025-05-23 | 9.99 | 10.06 | 9.83 | 9.86 | 9.68 | qfq | 4,868,000 | 48,515,156 | -1.69% |
| 2025-05-22 | 10.12 | 10.25 | 10.01 | 10.03 | 9.84 | qfq | 4,242,600 | 42,837,355 | -1.67% |
| 2025-05-21 | 10.33 | 10.37 | 10.15 | 10.20 | 10.01 | qfq | 3,775,100 | 38,627,308 | -1.07% |
| 2025-05-20 | 10.19 | 10.36 | 10.14 | 10.31 | 10.12 | qfq | 5,914,200 | 60,707,240 | 0.98% |
| 2025-05-19 | 10.06 | 10.22 | 10.01 | 10.21 | 10.02 | qfq | 5,747,700 | 58,344,059 | 1.90% |
| 2025-05-16 | 10.17 | 10.17 | 9.96 | 10.02 | 9.83 | qfq | 5,187,700 | 52,153,086 | -1.47% |
| 2025-05-15 | 10.05 | 10.21 | 9.96 | 10.17 | 9.98 | qfq | 7,424,501 | 75,108,405 | 1.50% |
| 2025-05-14 | 10.05 | 10.06 | 9.90 | 10.02 | 9.83 | qfq | 4,447,300 | 44,346,471 | -0.10% |
| 2025-05-13 | 10.05 | 10.08 | 9.96 | 10.03 | 9.84 | qfq | 4,306,801 | 43,182,467 | 0.30% |
| 2025-05-12 | 10.08 | 10.10 | 9.85 | 10.00 | 9.81 | qfq | 5,004,000 | 49,860,732 | 0.00% |
| 2025-05-09 | 10.02 | 10.09 | 9.91 | 10.00 | 9.81 | qfq | 5,644,200 | 56,419,389 | 0.30% |
| 2025-05-08 | 9.88 | 9.99 | 9.78 | 9.97 | 9.78 | qfq | 5,105,800 | 50,623,608 | 0.81% |
| 2025-05-07 | 9.83 | 9.92 | 9.79 | 9.89 | 9.71 | qfq | 6,010,332 | 59,171,759 | 0.82% |
| 2025-05-06 | 9.68 | 9.81 | 9.64 | 9.81 | 9.63 | qfq | 6,766,800 | 65,902,400 | 1.76% |
| 2025-04-30 | 9.57 | 9.68 | 9.45 | 9.64 | 9.46 | qfq | 5,387,732 | 51,851,410 | 0.73% |
| 2025-04-29 | 9.49 | 9.67 | 9.40 | 9.57 | 9.39 | qfq | 5,106,214 | 48,931,301 | 2.68% |
| 2025-04-28 | 9.58 | 9.58 | 9.32 | 9.32 | 9.15 | qfq | 5,364,500 | 50,339,777 | -2.71% |
| 2025-04-25 | 9.49 | 9.66 | 9.49 | 9.58 | 9.40 | qfq | 4,241,200 | 40,708,341 | 0.31% |
| 2025-04-24 | 9.59 | 9.78 | 9.52 | 9.55 | 9.37 | qfq | 5,250,100 | 50,567,450 | -1.04% |
| 2025-04-23 | 9.59 | 9.69 | 9.53 | 9.65 | 9.47 | qfq | 4,832,100 | 46,428,736 | 0.52% |
| 2025-04-22 | 9.51 | 9.62 | 9.44 | 9.60 | 9.42 | qfq | 4,804,900 | 45,762,549 | 0.95% |
| 2025-04-21 | 9.50 | 9.58 | 9.38 | 9.51 | 9.33 | qfq | 3,998,100 | 37,949,694 | -0.21% |
| 2025-04-18 | 9.60 | 9.65 | 9.47 | 9.53 | 9.35 | qfq | 4,310,100 | 41,143,790 | -1.35% |
| 2025-04-17 | 9.60 | 9.75 | 9.49 | 9.66 | 9.48 | qfq | 5,814,900 | 56,104,455 | 0.73% |
| 2025-04-16 | 9.66 | 9.70 | 9.38 | 9.59 | 9.41 | qfq | 5,555,000 | 53,061,023 | -1.24% |
| 2025-04-15 | 9.78 | 9.82 | 9.61 | 9.71 | 9.53 | qfq | 5,440,800 | 52,812,843 | -0.72% |
| 2025-04-14 | 9.55 | 9.81 | 9.55 | 9.78 | 9.60 | qfq | 7,839,011 | 76,183,071 | 2.52% |
| 2025-04-11 | 9.56 | 9.69 | 9.49 | 9.54 | 9.36 | qfq | 7,931,910 | 76,035,295 | -1.24% |
| 2025-04-10 | 9.45 | 9.75 | 9.39 | 9.66 | 9.48 | qfq | 14,601,200 | 140,625,225 | 2.11% |
| 2025-04-09 | 9.17 | 9.53 | 8.85 | 9.46 | 9.28 | qfq | 12,113,173 | 111,554,894 | 0.96% |
| 2025-04-08 | 8.75 | 9.37 | 8.73 | 9.37 | 9.20 | qfq | 14,242,920 | 129,652,294 | 6.96% |
| 2025-04-07 | 9.26 | 9.41 | 8.76 | 8.76 | 8.60 | qfq | 12,172,900 | 109,594,768 | -9.97% |
| 2025-04-03 | 9.54 | 9.80 | 9.53 | 9.73 | 9.55 | qfq | 7,751,100 | 75,058,451 | 0.93% |
| 2025-04-02 | 9.60 | 9.68 | 9.52 | 9.64 | 9.46 | qfq | 5,567,100 | 53,626,550 | 0.42% |
| 2025-04-01 | 9.52 | 9.70 | 9.46 | 9.60 | 9.42 | qfq | 8,016,566 | 76,956,786 | 1.59% |
| 2025-03-31 | 9.58 | 9.61 | 9.32 | 9.45 | 9.27 | qfq | 8,971,300 | 84,464,216 | -1.36% |
| 2025-03-28 | 9.65 | 9.70 | 9.55 | 9.58 | 9.40 | qfq | 10,164,500 | 97,680,854 | -1.24% |
| 2025-03-27 | 9.81 | 9.85 | 9.54 | 9.70 | 9.52 | qfq | 15,956,910 | 154,687,602 | -1.72% |
| 2025-03-26 | 9.80 | 10.03 | 9.79 | 9.87 | 9.69 | qfq | 24,327,804 | 240,657,798 | -4.08% |
| 2025-03-25 | 10.29 | 10.78 | 10.29 | 10.29 | 10.10 | qfq | 34,688,987 | 358,896,822 | -9.97% |
| 2025-03-24 | 12.55 | 12.90 | 11.39 | 11.43 | 11.22 | qfq | 52,146,422 | 643,461,146 | -2.56% |
| 2025-03-21 | 11.73 | 11.73 | 11.73 | 11.73 | 11.51 | qfq | 6,427,400 | 75,393,402 | 10.04% |
| 2025-03-20 | 9.68 | 10.66 | 9.65 | 10.66 | 10.46 | qfq | 10,962,300 | 112,929,449 | 10.01% |
| 2025-03-19 | 9.84 | 9.85 | 9.62 | 9.69 | 9.51 | qfq | 4,372,800 | 42,425,669 | -1.82% |
| 2025-03-18 | 9.88 | 9.89 | 9.61 | 9.87 | 9.69 | qfq | 8,251,000 | 80,576,887 | -0.20% |
| 2025-03-17 | 10.02 | 10.17 | 9.76 | 9.89 | 9.71 | qfq | 11,553,800 | 114,795,777 | -1.00% |
| 2025-03-14 | 9.80 | 10.20 | 9.71 | 9.99 | 9.80 | qfq | 11,960,503 | 118,468,293 | 2.67% |
| 2025-03-13 | 9.66 | 9.75 | 9.44 | 9.73 | 9.55 | qfq | 6,440,689 | 61,819,714 | 1.14% |
| 2025-03-12 | 9.27 | 9.85 | 9.26 | 9.62 | 9.44 | qfq | 10,405,099 | 99,521,460 | 3.22% |
| 2025-03-11 | 9.13 | 9.33 | 9.13 | 9.32 | 9.15 | qfq | 4,233,300 | 39,071,902 | 0.87% |
| 2025-03-10 | 9.03 | 9.26 | 9.02 | 9.24 | 9.07 | qfq | 5,012,297 | 45,914,206 | 2.55% |
| 2025-03-07 | 9.01 | 9.15 | 9.00 | 9.01 | 8.84 | qfq | 3,840,646 | 34,819,191 | 0.22% |
| 2025-03-06 | 8.92 | 9.04 | 8.89 | 8.99 | 8.82 | qfq | 3,459,600 | 31,059,436 | 0.67% |
| 2025-03-05 | 9.00 | 9.00 | 8.86 | 8.93 | 8.76 | qfq | 2,484,700 | 22,125,420 | -0.67% |
| 2025-03-04 | 8.91 | 9.00 | 8.87 | 8.99 | 8.82 | qfq | 2,069,500 | 18,520,493 | 0.78% |
| 2025-03-03 | 8.91 | 8.98 | 8.85 | 8.92 | 8.75 | qfq | 2,868,900 | 25,607,084 | 0.45% |
| 2025-02-28 | 9.02 | 9.02 | 8.85 | 8.88 | 8.71 | qfq | 2,456,211 | 21,906,935 | -1.44% |
| 2025-02-27 | 9.01 | 9.03 | 8.89 | 9.01 | 8.84 | qfq | 3,486,600 | 31,253,187 | 0.22% |
| 2025-02-26 | 8.91 | 9.03 | 8.89 | 8.99 | 8.82 | qfq | 3,118,510 | 27,986,907 | 1.12% |
| 2025-02-25 | 8.93 | 8.97 | 8.87 | 8.89 | 8.72 | qfq | 3,680,000 | 32,787,316 | -1.11% |
| 2025-02-24 | 9.02 | 9.10 | 8.96 | 8.99 | 8.82 | qfq | 5,018,411 | 45,323,104 | 0.22% |
| 2025-02-21 | 9.13 | 9.13 | 8.91 | 8.97 | 8.80 | qfq | 3,608,189 | 32,439,991 | -1.32% |
| 2025-02-20 | 9.05 | 9.11 | 9.01 | 9.09 | 8.92 | qfq | 2,943,411 | 26,662,252 | 0.55% |
| 2025-02-19 | 8.95 | 9.05 | 8.91 | 9.04 | 8.87 | qfq | 2,477,300 | 22,341,357 | 0.78% |
| 2025-02-18 | 9.16 | 9.16 | 8.95 | 8.97 | 8.80 | qfq | 4,501,400 | 40,714,742 | -1.97% |
| 2025-02-17 | 9.17 | 9.19 | 9.09 | 9.15 | 8.98 | qfq | 4,330,000 | 39,565,341 | 0.22% |
| 2025-02-14 | 9.19 | 9.25 | 9.09 | 9.13 | 8.96 | qfq | 3,393,213 | 31,028,853 | -0.76% |
| 2025-02-13 | 9.36 | 9.39 | 9.18 | 9.20 | 9.03 | qfq | 3,475,199 | 32,147,498 | -1.18% |
| 2025-02-12 | 9.32 | 9.40 | 9.19 | 9.31 | 9.14 | qfq | 4,182,000 | 38,787,100 | -0.53% |
| 2025-02-11 | 9.59 | 9.59 | 9.30 | 9.36 | 9.19 | qfq | 3,143,600 | 29,464,639 | -1.47% |
| 2025-02-10 | 9.36 | 9.51 | 9.35 | 9.50 | 9.32 | qfq | 2,654,200 | 25,014,724 | 1.39% |
| 2025-02-07 | 9.31 | 9.43 | 9.25 | 9.37 | 9.20 | qfq | 3,690,900 | 34,474,793 | 0.43% |
| 2025-02-06 | 9.14 | 9.35 | 9.14 | 9.33 | 9.16 | qfq | 2,808,900 | 25,986,941 | 1.08% |
| 2025-02-05 | 9.37 | 9.43 | 9.17 | 9.23 | 9.06 | qfq | 2,960,371 | 27,380,314 | -1.39% |
| 2025-01-27 | 9.32 | 9.57 | 9.31 | 9.36 | 9.19 | qfq | 2,865,764 | 27,112,853 | 0.54% |
| 2025-01-24 | 9.33 | 9.37 | 9.22 | 9.31 | 9.14 | qfq | 2,079,682 | 19,299,461 | -0.64% |
| 2025-01-23 | 9.30 | 9.50 | 9.30 | 9.37 | 9.20 | qfq | 2,445,754 | 23,007,910 | 1.19% |
| 2025-01-22 | 9.25 | 9.32 | 9.17 | 9.26 | 9.09 | qfq | 1,513,400 | 13,994,509 | -0.64% |
| 2025-01-21 | 9.59 | 9.59 | 9.24 | 9.32 | 9.15 | qfq | 2,105,700 | 19,686,376 | -1.69% |
| 2025-01-20 | 9.32 | 9.56 | 9.14 | 9.48 | 9.30 | qfq | 3,399,639 | 31,933,962 | 2.16% |
| 2025-01-17 | 9.12 | 9.32 | 9.02 | 9.28 | 9.11 | qfq | 2,984,000 | 27,507,551 | -0.54% |
| 2025-01-16 | 9.36 | 9.50 | 9.25 | 9.33 | 9.16 | qfq | 2,011,500 | 18,872,536 | -0.53% |
| 2025-01-15 | 9.41 | 9.46 | 9.28 | 9.38 | 9.21 | qfq | 2,291,900 | 21,495,597 | 0.00% |
| 2025-01-14 | 9.00 | 9.38 | 9.00 | 9.38 | 9.21 | qfq | 3,312,400 | 30,645,832 | 4.45% |
| 2025-01-13 | 8.88 | 9.03 | 8.74 | 8.98 | 8.81 | qfq | 2,222,900 | 19,785,519 | 0.79% |
| 2025-01-10 | 9.04 | 9.16 | 8.90 | 8.91 | 8.74 | qfq | 2,988,500 | 26,955,438 | -2.09% |
| 2025-01-09 | 9.02 | 9.15 | 9.00 | 9.10 | 8.93 | qfq | 2,705,067 | 24,584,410 | -0.44% |
| 2025-01-08 | 9.15 | 9.32 | 8.88 | 9.14 | 8.97 | qfq | 4,436,109 | 40,341,845 | 0.00% |
| 2025-01-07 | 9.15 | 9.23 | 8.93 | 9.14 | 8.97 | qfq | 4,276,900 | 38,755,340 | 0.77% |
| 2025-01-06 | 9.39 | 9.48 | 8.87 | 9.07 | 8.90 | qfq | 4,948,100 | 45,225,370 | -3.30% |
| 2025-01-03 | 9.81 | 10.13 | 9.38 | 9.38 | 9.21 | qfq | 6,495,100 | 62,563,949 | -5.16% |
| 2025-01-02 | 10.04 | 10.35 | 9.82 | 9.89 | 9.71 | qfq | 8,264,012 | 83,639,836 | -2.47% |
| 2024-12-31 | 10.00 | 10.86 | 9.90 | 10.14 | 9.95 | qfq | 9,209,300 | 94,945,566 | 2.22% |
| 2024-12-30 | 10.10 | 10.29 | 9.83 | 9.92 | 9.74 | qfq | 6,700,800 | 66,911,961 | -1.10% |
| 2024-12-27 | 9.45 | 10.24 | 9.38 | 10.03 | 9.84 | qfq | 10,390,524 | 103,122,647 | 6.48% |
| 2024-12-26 | 9.37 | 9.51 | 9.35 | 9.42 | 9.24 | qfq | 2,641,000 | 24,966,505 | 0.53% |
| 2024-12-25 | 9.60 | 9.62 | 9.26 | 9.37 | 9.20 | qfq | 3,697,200 | 34,679,676 | -2.60% |
| 2024-12-24 | 9.61 | 9.74 | 9.45 | 9.62 | 9.44 | qfq | 4,420,700 | 42,386,020 | -0.52% |
| 2024-12-23 | 10.19 | 10.25 | 9.65 | 9.67 | 9.49 | qfq | 6,605,866 | 65,309,819 | -5.10% |
| 2024-12-20 | 9.97 | 10.38 | 9.97 | 10.19 | 10.00 | qfq | 5,482,200 | 55,895,506 | 2.31% |
| 2024-12-19 | 10.07 | 10.16 | 9.84 | 9.96 | 9.77 | qfq | 5,006,400 | 49,868,972 | -1.78% |
| 2024-12-18 | 10.08 | 10.29 | 9.81 | 10.14 | 9.95 | qfq | 6,199,897 | 62,672,565 | 1.10% |
| 2024-12-17 | 10.54 | 10.60 | 9.99 | 10.03 | 9.84 | qfq | 9,840,778 | 100,382,710 | -5.91% |
| 2024-12-16 | 10.73 | 10.87 | 10.54 | 10.66 | 10.46 | qfq | 10,740,937 | 115,034,864 | -0.37% |
| 2024-12-13 | 11.10 | 11.30 | 10.64 | 10.70 | 10.50 | qfq | 17,400,539 | 188,783,825 | -4.46% |
| 2024-12-12 | 11.50 | 11.76 | 11.16 | 11.20 | 10.99 | qfq | 28,954,043 | 329,363,196 | 3.61% |
| 2024-12-11 | 10.81 | 10.81 | 10.81 | 10.81 | 10.61 | qfq | 2,567,833 | 27,758,275 | 9.97% |
| 2024-12-10 | 10.17 | 10.20 | 9.80 | 9.83 | 9.65 | qfq | 3,292,910 | 32,834,174 | -0.20% |
| 2024-12-09 | 9.86 | 10.00 | 9.74 | 9.85 | 9.67 | qfq | 3,730,200 | 36,693,901 | 0.31% |
| 2024-12-06 | 9.75 | 9.87 | 9.68 | 9.82 | 9.64 | qfq | 3,350,700 | 32,843,562 | 0.82% |
| 2024-12-05 | 9.84 | 9.94 | 9.67 | 9.74 | 9.56 | qfq | 4,947,610 | 48,198,460 | -1.32% |
| 2024-12-04 | 10.08 | 10.37 | 9.82 | 9.87 | 9.69 | qfq | 6,864,800 | 69,358,642 | -2.08% |
| 2024-12-03 | 9.95 | 10.13 | 9.85 | 10.08 | 9.89 | qfq | 5,319,000 | 53,360,018 | 1.51% |
| 2024-12-02 | 9.79 | 9.94 | 9.74 | 9.93 | 9.74 | qfq | 4,548,000 | 44,885,808 | 1.53% |
| 2024-11-29 | 9.58 | 9.80 | 9.58 | 9.78 | 9.60 | qfq | 5,117,100 | 49,747,184 | 1.35% |
| 2024-11-28 | 9.49 | 9.69 | 9.47 | 9.65 | 9.47 | qfq | 5,119,400 | 49,258,330 | 1.58% |
| 2024-11-27 | 9.47 | 9.60 | 9.20 | 9.50 | 9.32 | qfq | 3,789,100 | 35,402,075 | -0.63% |
| 2024-11-26 | 9.47 | 9.71 | 9.47 | 9.56 | 9.38 | qfq | 3,821,100 | 36,679,990 | 0.74% |
| 2024-11-25 | 9.19 | 9.62 | 9.19 | 9.49 | 9.31 | qfq | 4,380,500 | 41,286,809 | 2.93% |
| 2024-11-22 | 9.64 | 9.66 | 9.22 | 9.22 | 9.05 | qfq | 3,202,300 | 30,135,943 | -4.06% |
| 2024-11-21 | 9.47 | 9.75 | 9.44 | 9.61 | 9.43 | qfq | 3,824,300 | 36,704,638 | 1.16% |
| 2024-11-20 | 9.36 | 9.52 | 9.28 | 9.50 | 9.32 | qfq | 3,813,600 | 35,853,583 | 1.71% |
| 2024-11-19 | 9.31 | 9.44 | 9.14 | 9.34 | 9.17 | qfq | 3,148,500 | 29,195,751 | 0.32% |
| 2024-11-18 | 9.50 | 9.58 | 9.24 | 9.31 | 9.14 | qfq | 4,527,100 | 42,487,058 | -0.64% |
| 2024-11-15 | 9.44 | 9.70 | 9.37 | 9.37 | 9.20 | qfq | 5,945,500 | 56,617,699 | -0.74% |
| 2024-11-14 | 9.83 | 9.93 | 9.40 | 9.44 | 9.26 | qfq | 6,862,699 | 65,637,659 | -3.48% |
| 2024-11-13 | 9.80 | 10.09 | 9.56 | 9.78 | 9.60 | qfq | 11,042,822 | 108,636,994 | 2.52% |
| 2024-11-12 | 9.57 | 9.75 | 9.45 | 9.54 | 9.36 | qfq | 7,176,205 | 68,961,239 | 0.53% |
| 2024-11-11 | 9.56 | 9.56 | 9.32 | 9.49 | 9.31 | qfq | 6,300,700 | 59,388,229 | -1.04% |
| 2024-11-08 | 9.82 | 9.88 | 9.49 | 9.59 | 9.41 | qfq | 8,662,013 | 83,503,579 | -3.13% |
| 2024-11-07 | 9.41 | 10.09 | 9.32 | 9.90 | 9.72 | qfq | 10,664,414 | 104,372,438 | 5.21% |
| 2024-11-06 | 9.35 | 9.56 | 9.20 | 9.41 | 9.23 | qfq | 6,369,601 | 59,770,689 | 0.53% |
| 2024-11-05 | 9.40 | 9.47 | 9.27 | 9.36 | 9.19 | qfq | 6,676,299 | 62,431,346 | -0.74% |
| 2024-11-04 | 9.25 | 9.47 | 8.91 | 9.43 | 9.25 | qfq | 7,398,365 | 68,799,428 | 4.20% |
| 2024-11-01 | 9.11 | 9.35 | 9.01 | 9.05 | 8.88 | qfq | 7,559,400 | 69,199,750 | -1.84% |
| 2024-10-31 | 8.91 | 9.36 | 8.87 | 9.22 | 9.05 | qfq | 7,033,408 | 64,461,916 | 3.13% |
| 2024-10-30 | 8.82 | 9.05 | 8.82 | 8.94 | 8.77 | qfq | 4,073,363 | 36,374,111 | 1.13% |
| 2024-10-29 | 9.20 | 9.22 | 8.77 | 8.84 | 8.68 | qfq | 5,815,600 | 51,924,297 | -3.39% |
| 2024-10-28 | 8.80 | 9.15 | 8.80 | 9.15 | 8.98 | qfq | 6,131,600 | 55,307,361 | 4.33% |
| 2024-10-25 | 8.59 | 8.77 | 8.57 | 8.77 | 8.61 | qfq | 4,926,901 | 42,848,245 | 2.33% |
| 2024-10-24 | 8.54 | 8.63 | 8.51 | 8.57 | 8.41 | qfq | 2,991,365 | 25,654,952 | -0.12% |
| 2024-10-23 | 8.53 | 8.63 | 8.50 | 8.58 | 8.42 | qfq | 4,845,942 | 41,501,115 | 0.70% |
| 2024-10-22 | 8.36 | 8.60 | 8.36 | 8.52 | 8.36 | qfq | 4,735,442 | 40,211,540 | 1.07% |
| 2024-10-21 | 8.40 | 8.47 | 8.33 | 8.43 | 8.27 | qfq | 3,478,300 | 29,242,116 | 0.84% |
| 2024-10-18 | 8.20 | 8.45 | 8.16 | 8.36 | 8.20 | qfq | 4,258,022 | 35,379,176 | 1.95% |
| 2024-10-17 | 8.35 | 8.40 | 8.18 | 8.20 | 8.05 | qfq | 2,646,300 | 21,954,034 | -1.20% |
| 2024-10-16 | 8.24 | 8.35 | 8.21 | 8.30 | 8.15 | qfq | 2,548,900 | 21,123,598 | 0.36% |
| 2024-10-15 | 8.38 | 8.48 | 8.26 | 8.27 | 8.12 | qfq | 3,858,200 | 32,217,747 | -0.96% |
| 2024-10-14 | 8.28 | 8.43 | 8.23 | 8.35 | 8.19 | qfq | 3,520,100 | 29,313,641 | 1.46% |
| 2024-10-11 | 8.41 | 8.48 | 8.16 | 8.23 | 8.08 | qfq | 4,228,200 | 35,107,650 | -2.95% |
| 2024-10-10 | 8.35 | 8.63 | 8.35 | 8.48 | 8.32 | qfq | 6,444,401 | 54,945,782 | 2.29% |
| 2024-10-09 | 8.93 | 8.94 | 8.28 | 8.29 | 8.14 | qfq | 8,237,448 | 70,248,856 | -7.89% |
| 2024-10-08 | 9.58 | 9.67 | 8.65 | 9.00 | 8.83 | qfq | 9,394,000 | 86,055,790 | 2.27% |
| 2024-09-30 | 8.36 | 8.84 | 8.22 | 8.80 | 8.64 | qfq | 8,385,015 | 71,448,175 | 7.98% |
| 2024-09-27 | 8.00 | 8.15 | 7.92 | 8.15 | 8.00 | qfq | 3,564,200 | 28,610,709 | 3.30% |
| 2024-09-26 | 7.61 | 7.90 | 7.60 | 7.89 | 7.74 | qfq | 3,380,958 | 26,215,042 | 3.54% |
| 2024-09-25 | 7.63 | 7.76 | 7.61 | 7.62 | 7.48 | qfq | 3,410,800 | 26,203,602 | 0.53% |
| 2024-09-24 | 7.36 | 7.59 | 7.33 | 7.58 | 7.44 | qfq | 3,784,611 | 28,297,280 | 3.69% |
| 2024-09-23 | 7.24 | 7.34 | 7.22 | 7.31 | 7.17 | qfq | 2,008,401 | 14,674,710 | 0.41% |
| 2024-09-20 | 7.26 | 7.31 | 7.23 | 7.28 | 7.14 | qfq | 1,530,200 | 11,122,745 | 0.00% |
| 2024-09-19 | 7.09 | 7.39 | 7.09 | 7.28 | 7.14 | qfq | 3,671,151 | 26,618,428 | 3.26% |
| 2024-09-18 | 7.16 | 7.18 | 6.98 | 7.05 | 6.92 | qfq | 2,292,200 | 16,166,729 | -1.67% |
| 2024-09-13 | 7.25 | 7.30 | 7.16 | 7.17 | 7.04 | qfq | 1,787,800 | 12,908,120 | -1.10% |
| 2024-09-12 | 7.22 | 7.33 | 7.19 | 7.25 | 7.11 | qfq | 3,651,403 | 26,516,874 | 0.83% |
| 2024-09-11 | 7.26 | 7.29 | 7.13 | 7.19 | 7.06 | qfq | 1,771,851 | 12,743,181 | -1.37% |
| 2024-09-10 | 7.30 | 7.42 | 7.18 | 7.29 | 7.15 | qfq | 2,286,600 | 16,636,871 | 0.83% |
| 2024-09-09 | 7.21 | 7.27 | 7.12 | 7.23 | 7.10 | qfq | 2,153,376 | 15,509,142 | 0.00% |
| 2024-09-06 | 7.32 | 7.37 | 7.21 | 7.23 | 7.10 | qfq | 2,606,900 | 18,950,265 | -1.50% |
| 2024-09-05 | 7.30 | 7.36 | 7.28 | 7.34 | 7.20 | qfq | 1,936,309 | 14,173,378 | 0.82% |
| 2024-09-04 | 7.42 | 7.42 | 7.26 | 7.28 | 7.14 | qfq | 2,732,633 | 20,019,042 | -2.02% |
| 2024-09-03 | 7.47 | 7.52 | 7.38 | 7.43 | 7.29 | qfq | 2,673,800 | 19,892,949 | -0.54% |
| 2024-09-02 | 7.59 | 7.67 | 7.47 | 7.47 | 7.33 | qfq | 3,130,500 | 23,645,576 | -1.97% |
| 2024-08-30 | 7.58 | 7.75 | 7.50 | 7.62 | 7.48 | qfq | 2,199,850 | 16,793,523 | 0.79% |
| 2024-08-29 | 7.46 | 7.57 | 7.44 | 7.56 | 7.42 | qfq | 1,728,950 | 12,983,883 | 0.40% |
| 2024-08-28 | 7.39 | 7.58 | 7.37 | 7.53 | 7.39 | qfq | 1,183,100 | 8,857,050 | 1.21% |
| 2024-08-27 | 7.58 | 7.63 | 7.40 | 7.44 | 7.30 | qfq | 1,210,600 | 9,061,611 | -1.85% |
| 2024-08-26 | 7.43 | 7.59 | 7.38 | 7.58 | 7.44 | qfq | 2,053,300 | 15,433,369 | 2.43% |
| 2024-08-23 | 7.46 | 7.58 | 7.35 | 7.40 | 7.26 | qfq | 2,715,251 | 20,201,341 | -2.12% |
| 2024-08-22 | 7.68 | 7.71 | 7.51 | 7.56 | 7.42 | qfq | 1,847,800 | 13,978,626 | -1.05% |
| 2024-08-21 | 7.60 | 7.70 | 7.58 | 7.64 | 7.50 | qfq | 1,780,526 | 13,618,442 | -0.26% |
| 2024-08-20 | 7.86 | 7.87 | 7.61 | 7.66 | 7.52 | qfq | 2,149,800 | 16,633,433 | -2.42% |
| 2024-08-19 | 7.82 | 7.90 | 7.80 | 7.85 | 7.70 | qfq | 1,214,100 | 9,540,044 | 0.26% |
| 2024-08-16 | 7.99 | 7.99 | 7.80 | 7.83 | 7.68 | qfq | 1,773,700 | 13,952,901 | -1.63% |
| 2024-08-15 | 7.93 | 7.99 | 7.82 | 7.96 | 7.81 | qfq | 1,459,100 | 11,562,228 | 0.76% |
| 2024-08-14 | 7.93 | 7.99 | 7.85 | 7.90 | 7.75 | qfq | 1,313,700 | 10,400,965 | -1.13% |
| 2024-08-13 | 8.01 | 8.08 | 7.85 | 7.99 | 7.84 | qfq | 2,235,300 | 17,772,203 | -0.37% |
| 2024-08-12 | 8.02 | 8.13 | 7.95 | 8.02 | 7.87 | qfq | 2,170,700 | 17,449,184 | -0.12% |
| 2024-08-09 | 8.15 | 8.18 | 8.03 | 8.03 | 7.88 | qfq | 2,379,451 | 19,239,368 | -1.35% |
| 2024-08-08 | 7.93 | 8.21 | 7.89 | 8.14 | 7.99 | qfq | 3,042,500 | 24,551,683 | 2.52% |
| 2024-08-07 | 8.03 | 8.04 | 7.89 | 7.94 | 7.79 | qfq | 1,669,100 | 13,271,506 | -1.24% |
| 2024-08-06 | 7.92 | 8.08 | 7.91 | 8.04 | 7.89 | qfq | 4,130,800 | 33,048,271 | 1.52% |
| 2024-08-05 | 8.10 | 8.23 | 7.90 | 7.92 | 7.77 | qfq | 2,592,300 | 20,856,777 | -2.58% |
| 2024-08-02 | 8.01 | 8.33 | 7.98 | 8.13 | 7.98 | qfq | 3,505,600 | 28,649,535 | 1.12% |
| 2024-08-01 | 8.16 | 8.17 | 8.01 | 8.04 | 7.89 | qfq | 2,527,500 | 20,395,759 | -0.74% |
| 2024-07-31 | 7.81 | 8.11 | 7.80 | 8.10 | 7.95 | qfq | 2,424,400 | 19,392,244 | 3.45% |
| 2024-07-30 | 7.70 | 7.85 | 7.61 | 7.83 | 7.68 | qfq | 2,107,900 | 16,348,496 | 2.22% |
| 2024-07-29 | 7.65 | 7.71 | 7.60 | 7.66 | 7.52 | qfq | 1,741,900 | 13,338,628 | 0.39% |
| 2024-07-26 | 7.50 | 7.67 | 7.50 | 7.63 | 7.49 | qfq | 1,995,100 | 15,168,262 | 1.60% |
| 2024-07-25 | 7.45 | 7.59 | 7.38 | 7.51 | 7.37 | qfq | 1,400,700 | 10,487,802 | 0.54% |
| 2024-07-24 | 7.55 | 7.57 | 7.42 | 7.47 | 7.33 | qfq | 1,743,800 | 13,047,943 | -1.19% |
| 2024-07-23 | 7.63 | 7.77 | 7.56 | 7.56 | 7.42 | qfq | 1,596,800 | 12,235,003 | -1.05% |
| 2024-07-22 | 7.59 | 7.68 | 7.49 | 7.64 | 7.50 | qfq | 1,955,400 | 14,862,271 | 0.92% |
| 2024-07-19 | 7.62 | 7.66 | 7.50 | 7.57 | 7.43 | qfq | 2,195,201 | 16,665,222 | -0.92% |
| 2024-07-18 | 7.64 | 7.67 | 7.47 | 7.64 | 7.50 | qfq | 3,011,300 | 22,777,023 | -1.16% |
| 2024-07-17 | 7.72 | 7.88 | 7.53 | 7.73 | 7.59 | qfq | 3,103,901 | 23,955,322 | 1.18% |
| 2024-07-16 | 7.75 | 7.75 | 7.59 | 7.64 | 7.50 | qfq | 1,632,700 | 12,472,036 | -1.16% |
| 2024-07-15 | 7.77 | 7.85 | 7.63 | 7.73 | 7.59 | qfq | 1,873,500 | 14,463,564 | -1.28% |
| 2024-07-12 | 7.85 | 8.00 | 7.76 | 7.83 | 7.68 | qfq | 2,781,000 | 21,907,082 | 0.26% |
| 2024-07-11 | 7.46 | 7.86 | 7.46 | 7.81 | 7.66 | qfq | 5,532,251 | 42,720,173 | 4.97% |
| 2024-07-10 | 7.68 | 7.69 | 7.35 | 7.44 | 7.30 | qfq | 6,953,950 | 51,903,170 | -7.69% |
| 2024-07-09 | 8.00 | 8.08 | 7.76 | 8.06 | 7.91 | qfq | 3,121,300 | 24,801,137 | 0.75% |
| 2024-07-08 | 8.30 | 8.32 | 7.94 | 8.00 | 7.85 | qfq | 2,850,100 | 22,977,846 | -3.73% |
| 2024-07-05 | 8.07 | 8.32 | 8.02 | 8.31 | 8.16 | qfq | 2,321,800 | 19,011,598 | 2.09% |
| 2024-07-04 | 8.47 | 8.51 | 8.09 | 8.14 | 7.99 | qfq | 2,959,900 | 24,372,756 | -4.01% |
| 2024-07-03 | 8.57 | 8.68 | 8.45 | 8.48 | 8.32 | qfq | 3,195,500 | 27,258,069 | -1.05% |
| 2024-07-02 | 8.37 | 8.57 | 8.30 | 8.57 | 8.41 | qfq | 3,448,265 | 29,280,540 | 2.76% |
| 2024-07-01 | 8.22 | 8.34 | 8.17 | 8.34 | 8.18 | qfq | 2,825,850 | 23,379,616 | 1.34% |
| 2024-06-28 | 8.15 | 8.31 | 8.10 | 8.23 | 8.08 | qfq | 2,784,650 | 22,882,738 | 1.48% |
| 2024-06-27 | 8.10 | 8.23 | 8.08 | 8.11 | 7.96 | qfq | 3,168,650 | 25,858,347 | 0.12% |
| 2024-06-26 | 8.00 | 8.11 | 7.84 | 8.10 | 7.95 | qfq | 2,495,700 | 19,937,813 | 2.02% |
| 2024-06-25 | 7.83 | 8.03 | 7.79 | 7.94 | 7.79 | qfq | 2,461,500 | 19,484,961 | 2.19% |
| 2024-06-24 | 8.04 | 8.04 | 7.71 | 7.77 | 7.63 | qfq | 3,383,800 | 26,440,170 | -3.72% |
| 2024-06-21 | 8.00 | 8.14 | 7.92 | 8.07 | 7.92 | qfq | 1,895,310 | 15,302,200 | 0.88% |
| 2024-06-20 | 8.22 | 8.25 | 7.99 | 8.00 | 7.85 | qfq | 2,453,165 | 19,824,765 | -2.20% |
| 2024-06-19 | 8.16 | 8.28 | 8.10 | 8.18 | 8.03 | qfq | 2,774,920 | 22,771,593 | 0.37% |
| 2024-06-18 | 8.13 | 8.19 | 8.06 | 8.15 | 8.00 | qfq | 1,888,500 | 15,368,578 | 0.87% |
| 2024-06-17 | 8.17 | 8.17 | 8.04 | 8.08 | 7.93 | qfq | 2,076,800 | 16,781,652 | -1.34% |
| 2024-06-14 | 8.19 | 8.26 | 8.09 | 8.19 | 8.04 | qfq | 2,066,600 | 16,869,462 | 0.00% |
| 2024-06-13 | 8.30 | 8.33 | 8.15 | 8.19 | 8.04 | qfq | 2,364,800 | 19,442,901 | -0.61% |
| 2024-06-12 | 8.11 | 8.26 | 8.09 | 8.24 | 8.09 | qfq | 2,458,000 | 20,168,491 | 1.48% |
| 2024-06-11 | 8.29 | 8.38 | 8.02 | 8.12 | 7.97 | qfq | 4,073,500 | 33,018,347 | -2.05% |
| 2024-06-07 | 7.89 | 8.32 | 7.89 | 8.29 | 8.14 | qfq | 4,896,000 | 40,014,723 | 5.87% |
| 2024-06-06 | 8.22 | 8.31 | 7.73 | 7.83 | 7.68 | qfq | 5,406,750 | 42,968,340 | -7.01% |
| 2024-06-05 | 8.79 | 8.79 | 8.41 | 8.42 | 8.08 | qfq | 3,164,000 | 26,974,949 | -3.33% |
| 2024-06-04 | 8.87 | 8.93 | 8.63 | 8.71 | 8.35 | qfq | 3,485,100 | 30,335,755 | -2.68% |
| 2024-06-03 | 9.12 | 9.27 | 8.87 | 8.95 | 8.58 | qfq | 4,501,700 | 40,766,328 | -1.86% |
| 2024-05-31 | 9.03 | 9.16 | 9.01 | 9.12 | 8.75 | qfq | 2,072,523 | 18,802,662 | 0.77% |
| 2024-05-30 | 9.16 | 9.25 | 9.03 | 9.05 | 8.68 | qfq | 2,187,100 | 19,918,999 | -1.74% |
| 2024-05-29 | 9.21 | 9.28 | 9.11 | 9.21 | 8.83 | qfq | 2,105,905 | 19,379,339 | 0.00% |
| 2024-05-28 | 9.37 | 9.40 | 9.16 | 9.21 | 8.83 | qfq | 2,625,100 | 24,236,542 | -2.33% |
| 2024-05-27 | 9.36 | 9.45 | 9.25 | 9.43 | 9.05 | qfq | 3,301,300 | 30,831,165 | 0.21% |
| 2024-05-24 | 9.34 | 9.52 | 9.32 | 9.41 | 9.03 | qfq | 3,262,500 | 30,761,670 | 0.53% |
| 2024-05-23 | 9.58 | 9.58 | 9.27 | 9.36 | 8.98 | qfq | 3,496,200 | 32,757,231 | -1.99% |
| 2024-05-22 | 9.61 | 9.65 | 9.45 | 9.55 | 9.16 | qfq | 3,494,500 | 33,288,800 | -0.62% |
| 2024-05-21 | 9.78 | 9.79 | 9.51 | 9.61 | 9.22 | qfq | 5,818,000 | 55,894,997 | -2.14% |
| 2024-05-20 | 9.65 | 9.87 | 9.57 | 9.82 | 9.42 | qfq | 5,143,000 | 50,295,052 | 1.76% |
| 2024-05-17 | 9.57 | 9.69 | 9.49 | 9.65 | 9.26 | qfq | 3,809,300 | 36,530,166 | 0.84% |
| 2024-05-16 | 9.63 | 9.75 | 9.52 | 9.57 | 9.18 | qfq | 4,645,900 | 44,810,621 | -0.52% |
| 2024-05-15 | 9.60 | 9.85 | 9.50 | 9.62 | 9.23 | qfq | 6,348,400 | 61,476,249 | 0.10% |
| 2024-05-14 | 9.39 | 9.63 | 9.34 | 9.61 | 9.22 | qfq | 5,182,300 | 49,317,439 | 3.00% |
| 2024-05-13 | 9.40 | 9.52 | 9.17 | 9.33 | 8.95 | qfq | 4,518,800 | 42,297,893 | -1.58% |
| 2024-05-10 | 9.51 | 9.65 | 9.41 | 9.48 | 9.09 | qfq | 4,319,500 | 41,080,476 | 0.00% |
| 2024-05-09 | 9.35 | 9.55 | 9.35 | 9.48 | 9.09 | qfq | 4,608,701 | 43,654,231 | 1.17% |
| 2024-05-08 | 9.40 | 9.61 | 9.32 | 9.37 | 8.99 | qfq | 6,192,948 | 58,447,686 | -0.32% |
| 2024-05-07 | 9.31 | 9.45 | 9.30 | 9.40 | 9.02 | qfq | 5,860,300 | 54,929,239 | 0.97% |
| 2024-05-06 | 9.17 | 9.34 | 9.15 | 9.31 | 8.93 | qfq | 6,723,966 | 62,221,111 | 1.75% |
| 2024-04-30 | 9.28 | 9.35 | 9.08 | 9.15 | 8.78 | qfq | 7,455,200 | 68,579,903 | -1.40% |
| 2024-04-29 | 9.27 | 9.35 | 9.15 | 9.28 | 8.90 | qfq | 9,786,900 | 90,484,370 | 0.43% |
| 2024-04-26 | 9.08 | 9.31 | 8.94 | 9.24 | 8.86 | qfq | 5,304,000 | 48,581,950 | 1.09% |
| 2024-04-25 | 9.10 | 9.15 | 8.97 | 9.14 | 8.77 | qfq | 3,677,900 | 33,380,389 | 1.11% |
| 2024-04-24 | 8.80 | 9.05 | 8.76 | 9.04 | 8.67 | qfq | 4,732,300 | 42,295,158 | 3.08% |
| 2024-04-23 | 8.75 | 8.99 | 8.74 | 8.77 | 8.41 | qfq | 4,625,500 | 40,963,896 | -0.79% |
| 2024-04-22 | 8.89 | 9.06 | 8.55 | 8.84 | 8.48 | qfq | 7,002,200 | 61,644,349 | -1.45% |
| 2024-04-19 | 9.21 | 9.29 | 8.86 | 8.97 | 8.60 | qfq | 6,257,601 | 56,300,803 | -1.75% |
| 2024-04-18 | 8.85 | 9.30 | 8.79 | 9.13 | 8.76 | qfq | 9,397,600 | 85,442,022 | 3.16% |
| 2024-04-17 | 8.30 | 8.95 | 8.30 | 8.85 | 8.49 | qfq | 8,425,800 | 73,145,969 | 8.32% |
| 2024-04-16 | 8.81 | 8.89 | 8.10 | 8.17 | 7.84 | qfq | 9,513,601 | 79,143,536 | -8.41% |
| 2024-04-15 | 9.38 | 9.49 | 8.74 | 8.92 | 8.56 | qfq | 10,052,100 | 90,823,765 | -5.01% |
| 2024-04-12 | 9.72 | 9.78 | 9.37 | 9.39 | 9.01 | qfq | 9,246,501 | 88,091,310 | -2.49% |
| 2024-04-11 | 9.60 | 10.05 | 9.51 | 9.63 | 9.24 | qfq | 12,258,200 | 119,592,295 | -1.23% |
| 2024-04-10 | 9.92 | 10.18 | 9.62 | 9.75 | 9.35 | qfq | 14,411,901 | 141,881,188 | 0.52% |
| 2024-04-09 | 9.42 | 9.88 | 9.35 | 9.70 | 9.30 | qfq | 20,543,800 | 197,684,400 | -3.87% |
| 2024-04-08 | 10.52 | 10.69 | 10.09 | 10.09 | 9.68 | qfq | 17,690,125 | 180,607,934 | -9.99% |
| 2024-04-03 | 10.56 | 12.14 | 10.32 | 11.21 | 10.75 | qfq | 40,568,249 | 464,142,986 | 1.54% |
| 2024-04-02 | 11.04 | 11.04 | 11.04 | 11.04 | 10.59 | qfq | 2,669,383 | 29,469,988 | 9.96% |
| 2024-04-01 | 10.03 | 10.04 | 10.00 | 10.04 | 9.63 | qfq | 5,528,232 | 55,480,821 | 9.97% |
| 2024-03-29 | 9.10 | 9.13 | 9.10 | 9.13 | 8.76 | qfq | 3,205,900 | 29,250,487 | 10.00% |
| 2024-03-28 | 8.16 | 8.38 | 8.10 | 8.30 | 7.96 | qfq | 3,837,200 | 31,749,151 | 1.72% |
| 2024-03-27 | 8.36 | 8.50 | 8.16 | 8.16 | 7.83 | qfq | 3,375,849 | 28,146,492 | -2.86% |
| 2024-03-26 | 8.27 | 8.46 | 8.18 | 8.40 | 8.06 | qfq | 3,883,300 | 32,384,368 | 1.69% |
| 2024-03-25 | 8.42 | 8.54 | 8.24 | 8.26 | 7.92 | qfq | 4,693,300 | 39,338,732 | -2.94% |
| 2024-03-22 | 8.73 | 8.73 | 8.40 | 8.51 | 8.16 | qfq | 4,234,800 | 36,202,910 | -1.85% |
| 2024-03-21 | 8.59 | 8.73 | 8.54 | 8.67 | 8.32 | qfq | 4,032,025 | 34,819,382 | 1.17% |
| 2024-03-20 | 8.37 | 8.68 | 8.36 | 8.57 | 8.22 | qfq | 4,665,249 | 39,819,896 | 2.02% |
| 2024-03-19 | 8.40 | 8.48 | 8.35 | 8.40 | 8.06 | qfq | 3,888,801 | 32,701,707 | 0.36% |
| 2024-03-18 | 8.24 | 8.38 | 8.20 | 8.37 | 8.03 | qfq | 4,271,275 | 35,368,579 | 2.07% |
| 2024-03-15 | 8.08 | 8.20 | 8.04 | 8.20 | 7.87 | qfq | 4,591,675 | 37,417,343 | 0.99% |
| 2024-03-14 | 8.11 | 8.15 | 7.95 | 8.12 | 7.79 | qfq | 4,417,700 | 35,651,790 | 0.12% |
| 2024-03-13 | 8.15 | 8.33 | 8.00 | 8.11 | 7.78 | qfq | 5,221,500 | 42,205,174 | -0.86% |
| 2024-03-12 | 8.05 | 8.19 | 7.97 | 8.18 | 7.85 | qfq | 5,036,709 | 40,753,352 | 2.25% |
| 2024-03-11 | 7.79 | 8.01 | 7.79 | 8.00 | 7.67 | qfq | 4,745,291 | 37,561,773 | 2.17% |
| 2024-03-08 | 7.72 | 7.86 | 7.67 | 7.83 | 7.51 | qfq | 5,011,510 | 38,996,902 | 2.09% |
| 2024-03-07 | 7.63 | 7.81 | 7.62 | 7.67 | 7.36 | qfq | 4,138,900 | 31,923,390 | 0.39% |
| 2024-03-06 | 7.53 | 7.71 | 7.52 | 7.64 | 7.33 | qfq | 3,687,400 | 28,101,067 | 1.19% |
| 2024-03-05 | 7.76 | 7.80 | 7.51 | 7.55 | 7.24 | qfq | 4,899,600 | 37,310,961 | -2.96% |
| 2024-03-04 | 7.95 | 8.02 | 7.67 | 7.78 | 7.46 | qfq | 5,442,401 | 42,443,485 | -2.14% |
| 2024-03-01 | 8.03 | 8.15 | 7.88 | 7.95 | 7.63 | qfq | 5,367,400 | 42,686,615 | -0.87% |
| 2024-02-29 | 7.77 | 8.02 | 7.63 | 8.02 | 7.69 | qfq | 7,609,601 | 60,036,831 | 2.69% |
| 2024-02-28 | 8.63 | 8.80 | 7.78 | 7.81 | 7.49 | qfq | 11,492,472 | 95,496,850 | -9.29% |
| 2024-02-27 | 8.37 | 8.61 | 8.25 | 8.61 | 8.26 | qfq | 5,840,500 | 49,749,553 | 2.62% |
| 2024-02-26 | 8.22 | 8.54 | 8.14 | 8.39 | 8.05 | qfq | 7,531,385 | 62,824,199 | 1.82% |
| 2024-02-23 | 8.02 | 8.27 | 7.97 | 8.24 | 7.90 | qfq | 6,054,992 | 49,052,121 | 3.13% |
| 2024-02-22 | 7.72 | 8.05 | 7.67 | 7.99 | 7.66 | qfq | 7,164,010 | 56,579,317 | 2.96% |
| 2024-02-21 | 7.41 | 7.95 | 7.40 | 7.76 | 7.44 | qfq | 8,988,161 | 69,540,447 | 3.19% |
| 2024-02-20 | 7.40 | 7.56 | 7.16 | 7.52 | 7.21 | qfq | 7,626,085 | 56,442,708 | 1.48% |
| 2024-02-19 | 7.17 | 7.41 | 7.10 | 7.41 | 7.11 | qfq | 11,646,412 | 84,724,492 | 3.35% |
| 2024-02-08 | 6.80 | 7.25 | 6.41 | 7.17 | 6.88 | qfq | 17,623,344 | 119,315,969 | 2.14% |
| 2024-02-07 | 7.81 | 7.81 | 7.02 | 7.02 | 6.73 | qfq | 13,223,400 | 93,450,559 | -10.00% |
| 2024-02-06 | 7.80 | 8.05 | 7.80 | 7.80 | 7.48 | qfq | 10,498,062 | 82,183,194 | -10.03% |
| 2024-02-05 | 9.00 | 9.20 | 8.67 | 8.67 | 8.32 | qfq | 3,447,500 | 30,130,355 | -9.97% |
| 2024-02-02 | 10.59 | 10.69 | 9.63 | 9.63 | 9.24 | qfq | 10,512,500 | 104,651,945 | -10.00% |
| 2024-02-01 | 10.56 | 11.54 | 10.05 | 10.70 | 10.26 | qfq | 15,643,162 | 170,496,365 | -1.83% |
| 2024-01-31 | 10.89 | 11.38 | 10.60 | 10.90 | 10.46 | qfq | 16,222,562 | 177,954,534 | -1.36% |
| 2024-01-30 | 10.84 | 11.38 | 10.30 | 11.05 | 10.60 | qfq | 17,096,300 | 188,310,911 | -1.60% |
| 2024-01-29 | 10.80 | 11.64 | 10.80 | 11.23 | 10.77 | qfq | 23,492,195 | 261,474,962 | 1.72% |
| 2024-01-26 | 12.00 | 12.54 | 10.69 | 11.04 | 10.59 | qfq | 29,346,836 | 342,016,971 | -3.16% |
| 2024-01-25 | 10.10 | 11.40 | 10.05 | 11.40 | 10.93 | qfq | 20,845,432 | 228,638,110 | 10.04% |
| 2024-01-24 | 9.45 | 10.36 | 9.42 | 10.36 | 9.94 | qfq | 10,089,401 | 100,778,436 | 9.98% |
| 2024-01-23 | 9.65 | 9.67 | 9.22 | 9.42 | 9.04 | qfq | 2,844,200 | 26,703,347 | -1.67% |
| 2024-01-22 | 10.29 | 10.29 | 9.47 | 9.58 | 9.19 | qfq | 3,221,400 | 31,840,977 | -6.90% |
| 2024-01-19 | 10.24 | 10.40 | 10.05 | 10.29 | 9.87 | qfq | 2,793,700 | 28,658,514 | 1.28% |
| 2024-01-18 | 10.41 | 10.46 | 9.92 | 10.16 | 9.75 | qfq | 2,672,501 | 27,052,571 | -2.59% |
| 2024-01-17 | 10.60 | 10.75 | 10.40 | 10.43 | 10.00 | qfq | 1,919,100 | 20,328,184 | -2.07% |
| 2024-01-16 | 10.69 | 10.83 | 10.46 | 10.65 | 10.22 | qfq | 1,934,000 | 20,465,046 | -0.37% |
| 2024-01-15 | 10.69 | 10.87 | 10.66 | 10.69 | 10.25 | qfq | 1,774,500 | 19,027,677 | -0.56% |
| 2024-01-12 | 10.76 | 11.05 | 10.71 | 10.75 | 10.31 | qfq | 2,777,509 | 30,145,330 | -0.83% |
| 2024-01-11 | 10.88 | 10.95 | 10.71 | 10.84 | 10.40 | qfq | 2,022,200 | 21,880,772 | 0.84% |
| 2024-01-10 | 10.79 | 10.86 | 10.66 | 10.75 | 10.31 | qfq | 1,463,900 | 15,768,799 | 0.19% |
| 2024-01-09 | 10.64 | 10.83 | 10.51 | 10.73 | 10.29 | qfq | 2,247,700 | 24,102,522 | 1.80% |
| 2024-01-08 | 10.68 | 10.77 | 10.51 | 10.54 | 10.11 | qfq | 1,923,300 | 20,423,935 | -1.22% |
| 2024-01-05 | 10.84 | 10.92 | 10.62 | 10.67 | 10.23 | qfq | 2,425,500 | 26,090,858 | -1.66% |
| 2024-01-04 | 10.86 | 11.01 | 10.78 | 10.85 | 10.41 | qfq | 2,874,500 | 31,322,735 | 0.28% |
| 2024-01-03 | 10.90 | 10.99 | 10.73 | 10.82 | 10.38 | qfq | 2,701,600 | 29,274,067 | -1.19% |
| 2024-01-02 | 10.69 | 11.02 | 10.66 | 10.95 | 10.50 | qfq | 4,673,000 | 50,931,856 | 2.43% |
| 2023-12-29 | 10.79 | 10.97 | 10.63 | 10.69 | 10.25 | qfq | 3,690,300 | 39,649,635 | -1.38% |
| 2023-12-28 | 10.75 | 10.88 | 10.68 | 10.84 | 10.40 | qfq | 2,453,700 | 26,480,033 | 0.56% |
| 2023-12-27 | 10.61 | 10.82 | 10.54 | 10.78 | 10.34 | qfq | 2,576,500 | 27,569,836 | 0.94% |
| 2023-12-26 | 10.66 | 10.97 | 10.61 | 10.68 | 10.24 | qfq | 2,791,901 | 29,990,122 | 0.75% |
| 2023-12-25 | 10.62 | 10.80 | 10.42 | 10.60 | 10.17 | qfq | 3,516,901 | 37,309,591 | -0.47% |
| 2023-12-22 | 10.95 | 10.95 | 10.59 | 10.65 | 10.22 | qfq | 3,339,800 | 35,908,332 | -2.20% |
| 2023-12-21 | 10.56 | 10.99 | 10.47 | 10.89 | 10.45 | qfq | 5,610,100 | 60,085,794 | 1.59% |
| 2023-12-20 | 10.80 | 11.40 | 10.65 | 10.72 | 10.28 | qfq | 5,729,201 | 62,439,500 | 0.19% |
| 2023-12-19 | 10.95 | 10.95 | 10.56 | 10.70 | 10.26 | qfq | 7,231,100 | 77,177,123 | -2.73% |
| 2023-12-18 | 11.17 | 11.30 | 10.90 | 11.00 | 10.55 | qfq | 6,357,100 | 70,306,419 | -0.72% |
| 2023-12-15 | 11.18 | 11.20 | 10.94 | 11.08 | 10.63 | qfq | 7,704,202 | 85,287,599 | -1.42% |
| 2023-12-14 | 11.29 | 11.43 | 11.01 | 11.24 | 10.78 | qfq | 11,345,901 | 127,155,361 | -1.66% |
| 2023-12-13 | 10.81 | 11.92 | 10.69 | 11.43 | 10.96 | qfq | 14,904,600 | 171,432,430 | 5.44% |
| 2023-12-12 | 10.61 | 10.87 | 10.55 | 10.84 | 10.40 | qfq | 3,755,201 | 40,417,381 | 2.17% |
| 2023-12-11 | 10.51 | 10.66 | 10.32 | 10.61 | 10.18 | qfq | 3,920,400 | 41,376,974 | 0.95% |
| 2023-12-08 | 10.90 | 11.00 | 10.49 | 10.51 | 10.08 | qfq | 4,727,201 | 50,354,251 | -3.40% |
| 2023-12-07 | 10.90 | 10.99 | 10.71 | 10.88 | 10.44 | qfq | 4,324,800 | 46,855,189 | -0.73% |
| 2023-12-06 | 10.66 | 11.11 | 10.56 | 10.96 | 10.51 | qfq | 6,383,700 | 69,480,306 | 1.86% |
| 2023-12-05 | 10.63 | 10.94 | 10.55 | 10.76 | 10.32 | qfq | 5,043,400 | 54,496,318 | 1.13% |
| 2023-12-04 | 10.60 | 10.71 | 10.46 | 10.64 | 10.21 | qfq | 3,402,950 | 36,075,927 | 0.57% |
| 2023-12-01 | 10.36 | 10.68 | 10.36 | 10.58 | 10.15 | qfq | 4,134,510 | 43,747,363 | 1.05% |
| 2023-11-30 | 10.41 | 10.53 | 10.33 | 10.47 | 10.04 | qfq | 2,803,751 | 29,302,795 | 0.48% |
| 2023-11-29 | 10.53 | 10.60 | 10.32 | 10.42 | 9.99 | qfq | 2,068,700 | 21,518,880 | -0.10% |
| 2023-11-28 | 10.35 | 10.50 | 10.10 | 10.43 | 10.00 | qfq | 3,058,400 | 31,744,969 | -0.10% |
| 2023-11-27 | 10.21 | 10.63 | 10.21 | 10.44 | 10.01 | qfq | 4,928,265 | 51,677,533 | 0.87% |
| 2023-11-24 | 10.18 | 10.41 | 10.18 | 10.35 | 9.93 | qfq | 2,854,401 | 29,522,004 | 0.78% |
| 2023-11-23 | 10.25 | 10.38 | 10.18 | 10.27 | 9.85 | qfq | 1,614,000 | 16,562,558 | 0.10% |
| 2023-11-22 | 10.25 | 10.38 | 10.20 | 10.26 | 9.84 | qfq | 1,630,800 | 16,784,183 | 0.10% |
| 2023-11-21 | 10.23 | 10.36 | 10.20 | 10.25 | 9.83 | qfq | 1,846,200 | 18,989,148 | -0.29% |
| 2023-11-20 | 10.06 | 10.28 | 10.06 | 10.28 | 9.86 | qfq | 1,761,700 | 17,952,566 | 2.09% |
| 2023-11-17 | 9.99 | 10.10 | 9.95 | 10.07 | 9.66 | qfq | 1,422,100 | 14,273,825 | 0.40% |
| 2023-11-16 | 10.10 | 10.11 | 9.98 | 10.03 | 9.62 | qfq | 1,028,700 | 10,330,149 | -0.79% |
| 2023-11-15 | 10.07 | 10.13 | 9.96 | 10.11 | 9.70 | qfq | 1,705,001 | 17,154,266 | 1.30% |
| 2023-11-14 | 10.10 | 10.10 | 9.91 | 9.98 | 9.57 | qfq | 1,176,400 | 11,741,764 | -0.70% |
| 2023-11-13 | 9.91 | 10.06 | 9.89 | 10.05 | 9.64 | qfq | 1,868,710 | 18,671,593 | 1.01% |
| 2023-11-10 | 9.78 | 9.96 | 9.72 | 9.95 | 9.54 | qfq | 1,899,500 | 18,795,601 | 1.43% |
| 2023-11-09 | 9.87 | 9.94 | 9.79 | 9.81 | 9.41 | qfq | 1,272,900 | 12,538,397 | -0.41% |
| 2023-11-08 | 9.87 | 9.97 | 9.81 | 9.85 | 9.45 | qfq | 2,079,000 | 20,549,692 | 0.00% |
| 2023-11-07 | 9.90 | 9.93 | 9.75 | 9.85 | 9.45 | qfq | 2,134,500 | 21,040,883 | -0.61% |
| 2023-11-06 | 9.88 | 9.94 | 9.72 | 9.91 | 9.51 | qfq | 2,689,600 | 26,471,852 | 0.51% |
| 2023-11-03 | 9.86 | 9.95 | 9.78 | 9.86 | 9.46 | qfq | 2,440,200 | 24,115,323 | 0.20% |
| 2023-11-02 | 9.96 | 9.98 | 9.76 | 9.84 | 9.44 | qfq | 2,874,572 | 28,322,364 | -0.91% |
| 2023-11-01 | 9.75 | 9.99 | 9.74 | 9.93 | 9.52 | qfq | 5,803,572 | 57,387,975 | 2.58% |
| 2023-10-31 | 9.61 | 9.81 | 9.54 | 9.68 | 9.29 | qfq | 4,779,251 | 46,343,367 | 0.41% |
| 2023-10-30 | 9.23 | 9.71 | 9.22 | 9.64 | 9.25 | qfq | 8,645,472 | 82,904,264 | 5.36% |
| 2023-10-27 | 9.00 | 9.16 | 8.92 | 9.15 | 8.78 | qfq | 2,032,700 | 18,491,007 | 2.01% |
| 2023-10-26 | 9.03 | 9.04 | 8.91 | 8.97 | 8.60 | qfq | 969,700 | 8,692,275 | -0.11% |
| 2023-10-25 | 8.84 | 9.02 | 8.84 | 8.98 | 8.61 | qfq | 1,492,700 | 13,388,843 | 2.05% |
| 2023-10-24 | 8.52 | 8.85 | 8.52 | 8.80 | 8.44 | qfq | 1,516,500 | 13,288,606 | 1.62% |
| 2023-10-23 | 8.66 | 8.73 | 8.51 | 8.66 | 8.31 | qfq | 1,430,000 | 12,298,357 | -0.46% |
| 2023-10-20 | 8.77 | 8.82 | 8.68 | 8.70 | 8.35 | qfq | 807,500 | 7,049,567 | -0.34% |
| 2023-10-19 | 8.78 | 8.85 | 8.69 | 8.73 | 8.37 | qfq | 1,344,500 | 11,791,096 | -0.57% |
| 2023-10-18 | 8.94 | 8.94 | 8.75 | 8.78 | 8.42 | qfq | 1,359,300 | 12,007,475 | -1.68% |
| 2023-10-17 | 8.92 | 8.95 | 8.87 | 8.93 | 8.57 | qfq | 1,118,100 | 9,957,146 | -0.11% |
| 2023-10-16 | 8.90 | 8.97 | 8.87 | 8.94 | 8.58 | qfq | 1,037,610 | 9,254,399 | 0.45% |
| 2023-10-13 | 9.08 | 9.08 | 8.89 | 8.90 | 8.54 | qfq | 1,988,510 | 17,802,424 | -2.09% |
| 2023-10-12 | 9.14 | 9.14 | 9.01 | 9.09 | 8.72 | qfq | 1,213,900 | 10,995,627 | -0.11% |
| 2023-10-11 | 9.20 | 9.23 | 9.07 | 9.10 | 8.73 | qfq | 2,130,501 | 19,422,595 | -0.98% |
| 2023-10-10 | 9.24 | 9.29 | 9.15 | 9.19 | 8.82 | qfq | 1,396,173 | 12,854,418 | -0.54% |
| 2023-10-09 | 9.35 | 9.36 | 9.18 | 9.24 | 8.86 | qfq | 1,878,000 | 17,329,002 | -1.39% |
| 2023-09-28 | 9.31 | 9.39 | 9.27 | 9.37 | 8.99 | qfq | 1,203,300 | 11,252,036 | 0.86% |
| 2023-09-27 | 9.31 | 9.39 | 9.27 | 9.29 | 8.91 | qfq | 1,300,400 | 12,129,895 | -0.21% |
| 2023-09-26 | 9.29 | 9.45 | 9.29 | 9.31 | 8.93 | qfq | 1,522,100 | 14,231,199 | -0.75% |
| 2023-09-25 | 9.30 | 9.43 | 9.22 | 9.38 | 9.00 | qfq | 2,527,100 | 23,684,657 | 0.86% |
| 2023-09-22 | 9.17 | 9.32 | 9.11 | 9.30 | 8.92 | qfq | 1,859,900 | 17,190,751 | 1.42% |
| 2023-09-21 | 9.30 | 9.33 | 9.15 | 9.17 | 8.80 | qfq | 1,867,101 | 17,221,324 | -1.50% |
| 2023-09-20 | 9.31 | 9.37 | 9.23 | 9.31 | 8.93 | qfq | 1,606,001 | 14,954,516 | 0.11% |
| 2023-09-19 | 9.39 | 9.50 | 9.28 | 9.30 | 8.92 | qfq | 2,614,501 | 24,493,290 | -1.27% |
| 2023-09-18 | 9.25 | 9.46 | 9.17 | 9.42 | 9.04 | qfq | 4,369,051 | 40,916,569 | 2.17% |
| 2023-09-15 | 9.18 | 9.25 | 9.11 | 9.22 | 8.84 | qfq | 2,207,701 | 20,284,826 | 0.88% |
| 2023-09-14 | 9.23 | 9.24 | 9.09 | 9.14 | 8.77 | qfq | 2,035,101 | 18,605,648 | -0.98% |
| 2023-09-13 | 9.35 | 9.35 | 9.18 | 9.23 | 8.85 | qfq | 2,143,901 | 19,791,936 | -1.07% |
| 2023-09-12 | 9.23 | 9.35 | 9.20 | 9.33 | 8.95 | qfq | 2,715,601 | 25,216,666 | 1.19% |
| 2023-09-11 | 9.14 | 9.23 | 9.10 | 9.22 | 8.84 | qfq | 2,089,051 | 19,170,647 | 0.66% |
| 2023-09-08 | 9.19 | 9.26 | 9.14 | 9.16 | 8.79 | qfq | 2,478,300 | 22,737,947 | -0.65% |
| 2023-09-07 | 9.36 | 9.37 | 9.22 | 9.22 | 8.84 | qfq | 3,259,900 | 30,316,515 | -1.50% |
| 2023-09-06 | 9.39 | 9.42 | 9.31 | 9.36 | 8.98 | qfq | 3,128,800 | 29,266,840 | -0.43% |
| 2023-09-05 | 9.58 | 9.61 | 9.31 | 9.40 | 9.02 | qfq | 7,296,800 | 68,668,640 | -2.29% |
| 2023-09-04 | 9.53 | 9.72 | 9.53 | 9.62 | 9.23 | qfq | 5,280,801 | 50,830,872 | 0.94% |
| 2023-09-01 | 9.51 | 9.57 | 9.42 | 9.53 | 9.14 | qfq | 5,819,122 | 55,180,319 | -0.63% |
| 2023-08-31 | 9.87 | 9.89 | 9.38 | 9.59 | 9.20 | qfq | 10,938,274 | 104,585,645 | -3.33% |
| 2023-08-30 | 10.30 | 10.44 | 9.88 | 9.92 | 9.52 | qfq | 12,132,865 | 121,914,388 | -5.25% |
| 2023-08-29 | 10.90 | 10.90 | 10.21 | 10.47 | 10.04 | qfq | 17,254,250 | 180,413,883 | -5.51% |
| 2023-08-28 | 10.51 | 11.47 | 10.30 | 11.08 | 10.63 | qfq | 21,317,227 | 226,591,778 | 5.32% |
| 2023-08-25 | 10.82 | 11.75 | 10.48 | 10.52 | 10.09 | qfq | 28,124,650 | 313,907,928 | -3.75% |
| 2023-08-24 | 9.80 | 10.93 | 9.37 | 10.93 | 10.48 | qfq | 20,451,880 | 211,631,006 | 9.96% |
| 2023-08-23 | 9.68 | 10.18 | 9.67 | 9.94 | 9.53 | qfq | 6,651,090 | 66,238,901 | 2.79% |
| 2023-08-22 | 9.72 | 9.88 | 9.57 | 9.67 | 9.28 | qfq | 1,884,900 | 18,230,764 | -0.62% |
| 2023-08-21 | 9.76 | 9.89 | 9.69 | 9.73 | 9.33 | qfq | 1,899,000 | 18,580,845 | -0.10% |
| 2023-08-18 | 9.83 | 9.90 | 9.71 | 9.74 | 9.34 | qfq | 1,085,300 | 10,626,944 | -1.02% |
| 2023-08-17 | 9.68 | 9.88 | 9.63 | 9.84 | 9.44 | qfq | 1,080,000 | 10,532,602 | 1.23% |
| 2023-08-16 | 9.77 | 9.80 | 9.63 | 9.72 | 9.32 | qfq | 926,001 | 8,998,599 | -0.31% |
| 2023-08-15 | 9.81 | 9.88 | 9.74 | 9.75 | 9.35 | qfq | 1,136,101 | 11,131,542 | -0.41% |
| 2023-08-14 | 9.76 | 9.82 | 9.62 | 9.79 | 9.39 | qfq | 1,183,700 | 11,490,404 | 0.51% |
| 2023-08-11 | 9.92 | 10.03 | 9.74 | 9.74 | 9.34 | qfq | 1,296,399 | 12,769,444 | -1.42% |
| 2023-08-10 | 9.93 | 9.94 | 9.83 | 9.88 | 9.48 | qfq | 942,599 | 9,314,231 | 0.10% |
| 2023-08-09 | 10.02 | 10.02 | 9.84 | 9.87 | 9.47 | qfq | 998,500 | 9,866,508 | -1.30% |
| 2023-08-08 | 10.02 | 10.06 | 9.90 | 10.00 | 9.59 | qfq | 1,022,100 | 10,191,697 | 0.30% |
| 2023-08-07 | 10.02 | 10.11 | 9.94 | 9.97 | 9.56 | qfq | 1,250,400 | 12,497,728 | -0.20% |
| 2023-08-04 | 10.23 | 10.24 | 9.98 | 9.99 | 9.58 | qfq | 1,929,400 | 19,431,663 | -2.06% |
| 2023-08-03 | 10.10 | 10.21 | 10.02 | 10.20 | 9.78 | qfq | 1,725,882 | 17,499,438 | 1.39% |
| 2023-08-02 | 10.17 | 10.17 | 10.02 | 10.06 | 9.65 | qfq | 1,648,000 | 16,628,281 | -0.89% |
| 2023-08-01 | 10.08 | 10.27 | 10.06 | 10.15 | 9.74 | qfq | 3,451,600 | 34,992,338 | 0.89% |
| 2023-07-31 | 9.93 | 10.10 | 9.85 | 10.06 | 9.65 | qfq | 2,860,040 | 28,622,581 | 1.72% |
| 2023-07-28 | 9.89 | 9.90 | 9.76 | 9.89 | 9.49 | qfq | 1,451,073 | 14,310,825 | 0.92% |
| 2023-07-27 | 9.78 | 9.92 | 9.75 | 9.80 | 9.40 | qfq | 1,575,500 | 15,527,690 | 0.00% |
| 2023-07-26 | 9.76 | 9.83 | 9.70 | 9.80 | 9.40 | qfq | 1,129,700 | 11,049,585 | 0.51% |
| 2023-07-25 | 9.66 | 9.75 | 9.64 | 9.75 | 9.35 | qfq | 1,339,900 | 12,996,838 | 0.93% |
| 2023-07-24 | 9.67 | 9.72 | 9.60 | 9.66 | 9.27 | qfq | 1,300,000 | 12,562,064 | -0.10% |
| 2023-07-21 | 9.56 | 9.71 | 9.54 | 9.67 | 9.28 | qfq | 1,362,101 | 13,157,763 | 0.73% |
| 2023-07-20 | 9.68 | 9.71 | 9.53 | 9.60 | 9.21 | qfq | 1,468,900 | 14,147,108 | -0.41% |
| 2023-07-19 | 9.62 | 9.69 | 9.54 | 9.64 | 9.25 | qfq | 1,426,900 | 13,722,693 | 0.21% |
| 2023-07-18 | 9.53 | 9.67 | 9.43 | 9.62 | 9.23 | qfq | 2,098,001 | 20,091,612 | 1.69% |
| 2023-07-17 | 9.52 | 9.54 | 9.18 | 9.46 | 9.07 | qfq | 3,860,800 | 36,181,464 | -2.97% |