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
天润乳业600419.SH
最近收盘价8.002026-07-17
最近交易日2026-07-17
成交量（股）8,086,499
成交额（元）65,598,681
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.02099 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.136 | — | — | — | 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 | 8.12 | 8.37 | 7.89 | 8.00 | 8.00 | qfq | 8,086,499 | 65,598,681 | -1.36% |
| 2026-07-16 | 7.90 | 8.24 | 7.85 | 8.11 | 8.11 | qfq | 7,721,420 | 62,259,517 | 2.53% |
| 2026-07-15 | 7.68 | 7.96 | 7.62 | 7.91 | 7.91 | qfq | 5,600,899 | 43,993,859 | 2.99% |
| 2026-07-14 | 7.48 | 7.71 | 7.48 | 7.68 | 7.68 | qfq | 7,834,186 | 59,665,989 | 2.40% |
| 2026-07-13 | 7.53 | 7.76 | 7.45 | 7.50 | 7.50 | qfq | 8,103,990 | 60,887,058 | -2.98% |
| 2026-07-10 | 7.52 | 7.78 | 7.47 | 7.73 | 7.73 | qfq | 4,623,889 | 35,432,212 | 1.84% |
| 2026-07-09 | 7.75 | 7.75 | 7.50 | 7.59 | 7.59 | qfq | 4,443,791 | 33,697,041 | -1.81% |
| 2026-07-08 | 7.72 | 7.86 | 7.65 | 7.73 | 7.73 | qfq | 3,154,300 | 24,411,864 | -0.64% |
| 2026-07-07 | 8.00 | 8.00 | 7.73 | 7.78 | 7.78 | qfq | 4,529,000 | 35,410,225 | -3.11% |
| 2026-07-06 | 7.99 | 8.07 | 7.95 | 8.03 | 8.03 | qfq | 3,602,360 | 28,848,761 | 0.38% |
| 2026-07-03 | 7.84 | 8.03 | 7.81 | 8.00 | 8.00 | qfq | 4,606,500 | 36,685,690 | 2.43% |
| 2026-07-02 | 7.70 | 7.99 | 7.70 | 7.81 | 7.81 | qfq | 6,524,644 | 51,015,653 | 1.30% |
| 2026-07-01 | 7.54 | 7.77 | 7.42 | 7.71 | 7.71 | qfq | 6,623,800 | 50,637,582 | 1.85% |
| 2026-06-30 | 7.65 | 7.76 | 7.50 | 7.57 | 7.57 | qfq | 4,266,600 | 32,472,566 | -1.17% |
| 2026-06-29 | 7.52 | 7.74 | 7.36 | 7.66 | 7.66 | qfq | 5,727,600 | 43,414,491 | 1.73% |
| 2026-06-26 | 7.75 | 7.76 | 7.46 | 7.53 | 7.53 | qfq | 5,733,028 | 43,250,778 | -3.09% |
| 2026-06-25 | 7.70 | 7.86 | 7.63 | 7.77 | 7.77 | qfq | 5,282,059 | 40,874,625 | 0.91% |
| 2026-06-24 | 8.07 | 8.12 | 7.68 | 7.70 | 7.70 | qfq | 8,539,190 | 66,779,926 | -4.47% |
| 2026-06-23 | 7.80 | 8.16 | 7.79 | 8.06 | 8.06 | qfq | 5,949,900 | 47,998,351 | 2.68% |
| 2026-06-22 | 7.70 | 7.89 | 7.62 | 7.85 | 7.85 | qfq | 6,047,536 | 46,934,854 | 1.16% |
| 2026-06-18 | 7.81 | 7.87 | 7.69 | 7.76 | 7.76 | qfq | 3,942,986 | 30,568,008 | -1.40% |
| 2026-06-17 | 7.98 | 8.01 | 7.81 | 7.87 | 7.87 | qfq | 4,422,960 | 34,803,297 | -1.63% |
| 2026-06-16 | 8.05 | 8.06 | 7.88 | 8.00 | 8.00 | qfq | 3,937,800 | 31,341,208 | -0.87% |
| 2026-06-15 | 8.02 | 8.16 | 8.00 | 8.07 | 8.07 | qfq | 4,902,200 | 39,575,938 | 0.50% |
| 2026-06-12 | 7.94 | 8.07 | 7.85 | 8.03 | 8.03 | qfq | 5,259,690 | 42,004,334 | 1.52% |
| 2026-06-11 | 7.94 | 7.98 | 7.81 | 7.91 | 7.91 | qfq | 3,458,590 | 27,288,393 | -0.50% |
| 2026-06-10 | 7.85 | 7.97 | 7.83 | 7.95 | 7.95 | qfq | 5,439,190 | 42,946,227 | 1.15% |
| 2026-06-09 | 8.09 | 8.19 | 7.81 | 7.86 | 7.86 | qfq | 8,256,750 | 65,598,744 | -2.84% |
| 2026-06-08 | 8.10 | 8.32 | 7.96 | 8.09 | 8.09 | qfq | 5,372,980 | 43,648,946 | -2.53% |
| 2026-06-05 | 8.33 | 8.49 | 8.18 | 8.30 | 8.30 | qfq | 6,754,880 | 56,233,245 | 0.61% |
| 2026-06-04 | 8.40 | 8.47 | 8.15 | 8.25 | 8.25 | qfq | 5,801,330 | 47,821,105 | -2.14% |
| 2026-06-03 | 8.58 | 8.59 | 8.38 | 8.43 | 8.43 | qfq | 4,540,553 | 38,214,552 | -1.52% |
| 2026-06-02 | 8.75 | 8.82 | 8.50 | 8.56 | 8.56 | qfq | 5,773,236 | 49,680,669 | -2.62% |
| 2026-06-01 | 8.51 | 8.89 | 8.39 | 8.79 | 8.79 | qfq | 9,654,360 | 84,306,372 | 2.57% |
| 2026-05-29 | 8.59 | 8.75 | 8.51 | 8.57 | 8.57 | qfq | 6,486,800 | 56,122,290 | -0.23% |
| 2026-05-28 | 8.53 | 8.66 | 8.37 | 8.59 | 8.59 | qfq | 5,631,170 | 47,973,585 | 0.35% |
| 2026-05-27 | 8.69 | 8.70 | 8.43 | 8.56 | 8.56 | qfq | 4,412,370 | 37,679,277 | -1.50% |
| 2026-05-26 | 8.80 | 8.80 | 8.61 | 8.69 | 8.69 | qfq | 3,342,002 | 28,923,287 | -1.47% |
| 2026-05-25 | 8.80 | 8.90 | 8.73 | 8.82 | 8.80 | qfq | 4,326,000 | 38,137,973 | 0.23% |
| 2026-05-22 | 8.81 | 8.85 | 8.67 | 8.80 | 8.78 | qfq | 3,969,570 | 34,780,203 | 0.46% |
| 2026-05-21 | 9.05 | 9.15 | 8.70 | 8.76 | 8.74 | qfq | 4,392,300 | 39,211,068 | -3.20% |
| 2026-05-20 | 9.18 | 9.19 | 9.00 | 9.05 | 9.03 | qfq | 2,964,499 | 26,803,656 | -1.63% |
| 2026-05-19 | 9.17 | 9.24 | 9.02 | 9.20 | 9.18 | qfq | 3,319,300 | 30,334,039 | 0.88% |
| 2026-05-18 | 9.27 | 9.27 | 8.98 | 9.12 | 9.10 | qfq | 4,780,076 | 43,397,321 | -0.87% |
| 2026-05-15 | 9.30 | 9.31 | 9.16 | 9.20 | 9.18 | qfq | 4,067,688 | 37,561,902 | -1.08% |
| 2026-05-14 | 9.46 | 9.46 | 9.21 | 9.30 | 9.28 | qfq | 4,355,806 | 40,595,881 | -1.27% |
| 2026-05-13 | 9.49 | 9.55 | 9.38 | 9.42 | 9.40 | qfq | 3,977,261 | 37,476,866 | -0.32% |
| 2026-05-12 | 9.68 | 9.74 | 9.42 | 9.45 | 9.43 | qfq | 4,830,015 | 46,294,562 | -2.58% |
| 2026-05-11 | 9.66 | 9.72 | 9.57 | 9.70 | 9.68 | qfq | 4,708,000 | 45,421,189 | 0.31% |
| 2026-05-08 | 9.58 | 9.73 | 9.53 | 9.67 | 9.65 | qfq | 5,006,740 | 48,374,304 | 1.15% |
| 2026-05-07 | 9.70 | 9.74 | 9.51 | 9.56 | 9.54 | qfq | 4,132,170 | 39,761,762 | -1.44% |
| 2026-05-06 | 9.59 | 9.74 | 9.54 | 9.70 | 9.68 | qfq | 6,675,019 | 64,400,794 | 0.83% |
| 2026-04-30 | 9.62 | 9.70 | 9.57 | 9.62 | 9.60 | qfq | 4,035,800 | 38,844,857 | 0.00% |
| 2026-04-29 | 9.38 | 9.70 | 9.32 | 9.62 | 9.60 | qfq | 6,457,402 | 61,966,552 | 2.56% |
| 2026-04-28 | 9.40 | 9.56 | 9.34 | 9.38 | 9.36 | qfq | 4,694,100 | 44,361,008 | -0.74% |
| 2026-04-27 | 9.36 | 9.52 | 9.24 | 9.45 | 9.43 | qfq | 5,788,000 | 54,303,061 | 0.96% |
| 2026-04-24 | 9.40 | 9.40 | 9.26 | 9.36 | 9.34 | qfq | 6,545,700 | 61,137,835 | 0.43% |
| 2026-04-23 | 9.76 | 9.80 | 9.25 | 9.32 | 9.30 | qfq | 14,507,280 | 136,194,102 | -3.72% |
| 2026-04-22 | 9.46 | 9.69 | 9.38 | 9.68 | 9.66 | qfq | 5,335,500 | 51,142,595 | 2.00% |
| 2026-04-21 | 9.49 | 9.55 | 9.41 | 9.49 | 9.47 | qfq | 3,388,200 | 32,120,244 | 0.42% |
| 2026-04-20 | 9.75 | 9.75 | 9.41 | 9.45 | 9.43 | qfq | 6,192,350 | 58,813,294 | -3.08% |
| 2026-04-17 | 9.69 | 9.75 | 9.63 | 9.75 | 9.73 | qfq | 3,285,200 | 31,854,662 | 0.52% |
| 2026-04-16 | 9.68 | 9.74 | 9.61 | 9.70 | 9.68 | qfq | 3,517,000 | 34,085,244 | 0.00% |
| 2026-04-15 | 9.75 | 9.75 | 9.64 | 9.70 | 9.68 | qfq | 2,846,500 | 27,558,081 | -0.21% |
| 2026-04-14 | 9.63 | 9.74 | 9.56 | 9.72 | 9.70 | qfq | 3,653,100 | 35,295,354 | 1.04% |
| 2026-04-13 | 9.62 | 9.67 | 9.52 | 9.62 | 9.60 | qfq | 3,055,903 | 29,378,960 | 0.21% |
| 2026-04-10 | 9.65 | 9.68 | 9.52 | 9.60 | 9.58 | qfq | 2,978,489 | 28,620,985 | -0.10% |
| 2026-04-09 | 9.60 | 9.70 | 9.55 | 9.61 | 9.59 | qfq | 4,719,703 | 45,529,510 | -0.31% |
| 2026-04-08 | 9.66 | 9.70 | 9.60 | 9.64 | 9.62 | qfq | 5,521,140 | 53,306,507 | 0.84% |
| 2026-04-07 | 9.49 | 9.64 | 9.31 | 9.56 | 9.54 | qfq | 4,931,420 | 46,842,110 | 0.74% |
| 2026-04-03 | 9.66 | 9.67 | 9.47 | 9.49 | 9.47 | qfq | 5,131,150 | 48,944,715 | -1.04% |
| 2026-04-02 | 9.63 | 9.69 | 9.53 | 9.59 | 9.57 | qfq | 5,078,390 | 48,771,495 | -0.42% |
| 2026-04-01 | 9.66 | 9.75 | 9.56 | 9.63 | 9.61 | qfq | 7,999,150 | 77,235,440 | 1.16% |
| 2026-03-31 | 9.49 | 9.77 | 9.48 | 9.52 | 9.50 | qfq | 10,561,540 | 101,744,392 | 1.17% |
| 2026-03-30 | 9.09 | 9.46 | 9.08 | 9.41 | 9.39 | qfq | 5,194,895 | 48,414,006 | 2.28% |
| 2026-03-27 | 8.93 | 9.20 | 8.88 | 9.20 | 9.18 | qfq | 3,304,600 | 30,081,726 | 2.00% |
| 2026-03-26 | 9.06 | 9.15 | 8.97 | 9.02 | 9.00 | qfq | 2,300,947 | 20,808,365 | -0.44% |
| 2026-03-25 | 9.00 | 9.13 | 8.90 | 9.06 | 9.04 | qfq | 3,633,714 | 32,768,759 | 1.68% |
| 2026-03-24 | 8.69 | 8.94 | 8.69 | 8.91 | 8.89 | qfq | 5,062,876 | 44,485,232 | 3.36% |
| 2026-03-23 | 8.90 | 8.90 | 8.56 | 8.62 | 8.60 | qfq | 6,033,502 | 52,696,871 | -4.75% |
| 2026-03-20 | 9.33 | 9.34 | 9.05 | 9.05 | 9.03 | qfq | 4,099,390 | 37,561,299 | -2.48% |
| 2026-03-19 | 9.46 | 9.53 | 9.24 | 9.28 | 9.26 | qfq | 4,760,690 | 44,616,036 | -2.52% |
| 2026-03-18 | 9.55 | 9.58 | 9.42 | 9.52 | 9.50 | qfq | 2,928,550 | 27,766,499 | -0.31% |
| 2026-03-17 | 9.63 | 9.69 | 9.54 | 9.55 | 9.53 | qfq | 3,291,420 | 31,648,155 | -0.52% |
| 2026-03-16 | 9.62 | 9.71 | 9.54 | 9.60 | 9.58 | qfq | 3,527,760 | 33,865,763 | -0.21% |
| 2026-03-13 | 9.61 | 9.75 | 9.56 | 9.62 | 9.60 | qfq | 3,850,060 | 37,156,796 | 0.31% |
| 2026-03-12 | 9.64 | 9.71 | 9.56 | 9.59 | 9.57 | qfq | 4,129,330 | 39,741,560 | -0.42% |
| 2026-03-11 | 9.72 | 9.75 | 9.62 | 9.63 | 9.61 | qfq | 3,120,100 | 30,091,719 | -0.72% |
| 2026-03-10 | 9.66 | 9.73 | 9.62 | 9.70 | 9.68 | qfq | 2,406,580 | 23,278,240 | 0.94% |
| 2026-03-09 | 9.66 | 9.73 | 9.56 | 9.61 | 9.59 | qfq | 3,339,080 | 32,153,438 | -0.83% |
| 2026-03-06 | 9.42 | 9.71 | 9.42 | 9.69 | 9.67 | qfq | 4,579,250 | 43,834,818 | 3.09% |
| 2026-03-05 | 9.40 | 9.50 | 9.36 | 9.40 | 9.38 | qfq | 3,451,850 | 32,565,518 | 0.64% |
| 2026-03-04 | 9.52 | 9.53 | 9.33 | 9.34 | 9.32 | qfq | 5,883,333 | 55,337,807 | -2.10% |
| 2026-03-03 | 9.74 | 9.84 | 9.53 | 9.54 | 9.52 | qfq | 5,406,680 | 52,413,176 | -1.75% |
| 2026-03-02 | 9.86 | 9.94 | 9.66 | 9.71 | 9.69 | qfq | 5,582,430 | 54,519,548 | -2.51% |
| 2026-02-27 | 9.93 | 9.99 | 9.85 | 9.96 | 9.94 | qfq | 3,101,150 | 30,792,104 | 0.50% |
| 2026-02-26 | 9.94 | 10.00 | 9.87 | 9.91 | 9.89 | qfq | 3,797,100 | 37,607,261 | -0.30% |
| 2026-02-25 | 9.94 | 10.07 | 9.93 | 9.94 | 9.92 | qfq | 4,882,772 | 48,839,321 | 0.10% |
| 2026-02-24 | 9.98 | 9.98 | 9.87 | 9.93 | 9.91 | qfq | 6,217,771 | 61,726,904 | 0.61% |
| 2026-02-13 | 9.88 | 10.02 | 9.87 | 9.87 | 9.85 | qfq | 4,347,400 | 43,166,971 | 0.61% |
| 2026-02-12 | 10.05 | 10.06 | 9.81 | 9.81 | 9.79 | qfq | 8,259,560 | 81,663,916 | -2.58% |
| 2026-02-11 | 10.09 | 10.12 | 10.02 | 10.07 | 10.05 | qfq | 3,021,000 | 30,404,277 | -0.40% |
| 2026-02-10 | 10.14 | 10.16 | 10.06 | 10.11 | 10.09 | qfq | 3,465,600 | 34,978,707 | -0.39% |
| 2026-02-09 | 10.16 | 10.21 | 10.05 | 10.15 | 10.13 | qfq | 4,737,590 | 47,910,277 | 0.40% |
| 2026-02-06 | 10.05 | 10.20 | 10.05 | 10.11 | 10.09 | qfq | 4,245,450 | 43,052,580 | -0.10% |
| 2026-02-05 | 9.97 | 10.25 | 9.90 | 10.12 | 10.10 | qfq | 9,360,890 | 95,013,357 | 1.40% |
| 2026-02-04 | 9.77 | 9.99 | 9.76 | 9.98 | 9.96 | qfq | 5,524,333 | 54,714,423 | 2.57% |
| 2026-02-03 | 9.82 | 9.93 | 9.68 | 9.73 | 9.71 | qfq | 5,577,726 | 54,389,354 | -0.31% |
| 2026-02-02 | 10.05 | 10.11 | 9.72 | 9.76 | 9.74 | qfq | 6,711,546 | 66,788,289 | -2.50% |
| 2026-01-30 | 9.96 | 10.08 | 9.87 | 10.01 | 9.99 | qfq | 4,903,370 | 48,951,395 | 0.50% |
| 2026-01-29 | 9.80 | 9.97 | 9.80 | 9.96 | 9.94 | qfq | 3,994,910 | 39,545,378 | 0.81% |
| 2026-01-28 | 9.91 | 9.98 | 9.86 | 9.88 | 9.86 | qfq | 3,937,800 | 39,048,236 | -0.60% |
| 2026-01-27 | 10.30 | 10.30 | 9.84 | 9.94 | 9.92 | qfq | 9,308,000 | 92,799,804 | -3.21% |
| 2026-01-26 | 10.20 | 10.27 | 10.11 | 10.27 | 10.25 | qfq | 4,289,098 | 43,667,793 | 0.29% |
| 2026-01-23 | 10.27 | 10.29 | 10.19 | 10.24 | 10.22 | qfq | 3,607,660 | 36,883,782 | -0.49% |
| 2026-01-22 | 10.12 | 10.30 | 10.04 | 10.29 | 10.27 | qfq | 5,994,760 | 61,063,885 | 1.58% |
| 2026-01-21 | 10.19 | 10.20 | 10.04 | 10.13 | 10.11 | qfq | 5,102,520 | 51,600,715 | -0.78% |
| 2026-01-20 | 10.13 | 10.26 | 10.09 | 10.21 | 10.19 | qfq | 5,604,230 | 57,174,563 | 0.69% |
| 2026-01-19 | 9.86 | 10.15 | 9.84 | 10.14 | 10.12 | qfq | 6,404,530 | 64,545,000 | 2.22% |
| 2026-01-16 | 10.07 | 10.07 | 9.90 | 9.92 | 9.90 | qfq | 3,753,950 | 37,370,871 | -0.80% |
| 2026-01-15 | 9.98 | 10.12 | 9.96 | 10.00 | 9.98 | qfq | 3,583,800 | 35,914,887 | -0.50% |
| 2026-01-14 | 9.98 | 10.24 | 9.90 | 10.05 | 10.03 | qfq | 7,077,092 | 71,261,651 | 0.50% |
| 2026-01-13 | 10.03 | 10.20 | 9.98 | 10.00 | 9.98 | qfq | 6,593,848 | 66,380,417 | -0.40% |
| 2026-01-12 | 9.94 | 10.05 | 9.89 | 10.04 | 10.02 | qfq | 5,446,133 | 54,375,355 | 1.01% |
| 2026-01-09 | 9.93 | 9.95 | 9.86 | 9.94 | 9.92 | qfq | 4,614,690 | 45,687,263 | 0.20% |
| 2026-01-08 | 9.91 | 9.93 | 9.82 | 9.92 | 9.90 | qfq | 3,922,830 | 38,769,921 | -0.10% |
| 2026-01-07 | 9.94 | 9.98 | 9.87 | 9.93 | 9.91 | qfq | 3,628,434 | 35,995,097 | -0.30% |
| 2026-01-06 | 9.92 | 9.96 | 9.85 | 9.96 | 9.94 | qfq | 3,998,930 | 39,655,828 | 0.20% |
| 2026-01-05 | 9.97 | 9.99 | 9.88 | 9.94 | 9.92 | qfq | 4,632,540 | 45,976,012 | 0.40% |
| 2025-12-31 | 9.81 | 9.98 | 9.77 | 9.90 | 9.88 | qfq | 4,685,200 | 46,392,723 | 0.92% |
| 2025-12-30 | 9.99 | 10.00 | 9.76 | 9.81 | 9.79 | qfq | 4,291,814 | 42,222,307 | -1.51% |
| 2025-12-29 | 10.07 | 10.09 | 9.94 | 9.96 | 9.94 | qfq | 3,550,320 | 35,485,717 | -1.39% |
| 2025-12-26 | 10.08 | 10.15 | 9.95 | 10.10 | 10.08 | qfq | 5,592,730 | 56,323,530 | 0.30% |
| 2025-12-25 | 10.25 | 10.32 | 10.06 | 10.07 | 10.05 | qfq | 4,683,100 | 47,477,670 | -0.79% |
| 2025-12-24 | 10.14 | 10.22 | 10.02 | 10.15 | 10.13 | qfq | 6,015,500 | 60,857,167 | -0.59% |
| 2025-12-23 | 10.33 | 10.42 | 10.16 | 10.21 | 10.19 | qfq | 8,090,733 | 83,012,078 | 0.29% |
| 2025-12-22 | 10.26 | 10.32 | 10.14 | 10.18 | 10.16 | qfq | 7,057,853 | 72,085,510 | -0.88% |
| 2025-12-19 | 10.09 | 10.30 | 9.95 | 10.27 | 10.25 | qfq | 9,697,260 | 98,749,575 | 2.50% |
| 2025-12-18 | 9.90 | 10.12 | 9.90 | 10.02 | 10.00 | qfq | 6,905,580 | 69,306,358 | 0.40% |
| 2025-12-17 | 9.59 | 10.18 | 9.52 | 9.98 | 9.96 | qfq | 14,289,335 | 141,663,668 | 4.28% |
| 2025-12-16 | 9.66 | 9.78 | 9.54 | 9.57 | 9.55 | qfq | 5,651,981 | 54,454,261 | -0.93% |
| 2025-12-15 | 9.42 | 9.71 | 9.39 | 9.66 | 9.64 | qfq | 6,499,880 | 62,559,329 | 2.55% |
| 2025-12-12 | 9.39 | 9.47 | 9.34 | 9.42 | 9.40 | qfq | 2,625,400 | 24,716,630 | 0.21% |
| 2025-12-11 | 9.55 | 9.58 | 9.39 | 9.40 | 9.38 | qfq | 5,015,300 | 47,429,484 | -1.88% |
| 2025-12-10 | 9.66 | 9.78 | 9.55 | 9.58 | 9.56 | qfq | 4,113,400 | 39,549,849 | -0.73% |
| 2025-12-09 | 9.65 | 9.75 | 9.61 | 9.65 | 9.63 | qfq | 3,927,600 | 38,007,056 | -0.31% |
| 2025-12-08 | 9.74 | 9.80 | 9.66 | 9.68 | 9.66 | qfq | 4,998,300 | 48,570,170 | -0.72% |
| 2025-12-05 | 9.67 | 9.76 | 9.58 | 9.75 | 9.73 | qfq | 3,628,700 | 35,142,051 | 1.04% |
| 2025-12-04 | 9.89 | 9.95 | 9.64 | 9.65 | 9.63 | qfq | 5,986,700 | 58,281,526 | -2.53% |
| 2025-12-03 | 9.93 | 10.00 | 9.81 | 9.90 | 9.88 | qfq | 3,968,862 | 39,115,053 | -0.50% |
| 2025-12-02 | 9.95 | 9.97 | 9.81 | 9.95 | 9.93 | qfq | 3,328,800 | 32,957,262 | 0.00% |
| 2025-12-01 | 9.90 | 10.07 | 9.90 | 9.95 | 9.93 | qfq | 5,252,200 | 52,485,456 | 0.10% |
| 2025-11-28 | 9.68 | 9.96 | 9.59 | 9.94 | 9.92 | qfq | 7,699,570 | 75,630,308 | 3.33% |
| 2025-11-27 | 9.65 | 9.72 | 9.59 | 9.62 | 9.60 | qfq | 3,586,900 | 34,615,343 | -0.10% |
| 2025-11-26 | 9.68 | 9.81 | 9.60 | 9.63 | 9.61 | qfq | 4,453,460 | 43,161,629 | -0.72% |
| 2025-11-25 | 9.67 | 9.77 | 9.60 | 9.70 | 9.68 | qfq | 4,033,300 | 39,167,240 | 0.73% |
| 2025-11-24 | 9.79 | 9.90 | 9.57 | 9.63 | 9.61 | qfq | 5,904,400 | 57,181,447 | -0.52% |
| 2025-11-21 | 9.97 | 10.12 | 9.68 | 9.68 | 9.66 | qfq | 6,689,800 | 65,860,152 | -2.91% |
| 2025-11-20 | 10.19 | 10.25 | 9.95 | 9.97 | 9.95 | qfq | 4,721,900 | 47,458,795 | -1.77% |
| 2025-11-19 | 10.22 | 10.29 | 10.04 | 10.15 | 10.13 | qfq | 4,435,790 | 44,983,560 | -0.68% |
| 2025-11-18 | 10.29 | 10.43 | 10.13 | 10.22 | 10.20 | qfq | 4,678,600 | 47,863,066 | -0.68% |
| 2025-11-17 | 10.27 | 10.36 | 10.21 | 10.29 | 10.27 | qfq | 4,671,730 | 48,042,416 | 0.19% |
| 2025-11-14 | 10.40 | 10.52 | 10.27 | 10.27 | 10.25 | qfq | 5,553,448 | 57,540,189 | -1.53% |
| 2025-11-13 | 10.26 | 10.46 | 10.22 | 10.43 | 10.41 | qfq | 7,809,520 | 80,928,938 | 0.97% |
| 2025-11-12 | 10.42 | 10.55 | 10.29 | 10.33 | 10.31 | qfq | 9,711,650 | 101,120,679 | 0.29% |
| 2025-11-11 | 10.22 | 10.33 | 10.12 | 10.30 | 10.28 | qfq | 12,027,676 | 122,926,877 | 0.10% |
| 2025-11-10 | 9.86 | 10.35 | 9.82 | 10.29 | 10.27 | qfq | 16,148,175 | 164,082,370 | 4.36% |
| 2025-11-07 | 9.80 | 9.92 | 9.78 | 9.86 | 9.84 | qfq | 4,747,900 | 46,853,245 | 0.61% |
| 2025-11-06 | 9.81 | 9.83 | 9.77 | 9.80 | 9.78 | qfq | 4,064,270 | 39,801,288 | -0.20% |
| 2025-11-05 | 9.71 | 9.85 | 9.67 | 9.82 | 9.80 | qfq | 4,892,920 | 47,982,209 | 0.72% |
| 2025-11-04 | 9.82 | 9.84 | 9.71 | 9.75 | 9.73 | qfq | 4,326,102 | 42,238,078 | -0.71% |
| 2025-11-03 | 9.77 | 9.82 | 9.72 | 9.82 | 9.80 | qfq | 6,142,023 | 60,001,053 | 0.51% |
| 2025-10-31 | 9.70 | 9.79 | 9.69 | 9.77 | 9.75 | qfq | 5,255,900 | 51,239,560 | 0.51% |
| 2025-10-30 | 9.69 | 9.78 | 9.68 | 9.72 | 9.70 | qfq | 5,374,150 | 52,250,786 | 0.21% |
| 2025-10-29 | 9.80 | 9.80 | 9.66 | 9.70 | 9.68 | qfq | 7,145,155 | 69,293,216 | -0.61% |
| 2025-10-28 | 9.80 | 9.81 | 9.73 | 9.76 | 9.74 | qfq | 6,112,405 | 59,626,695 | -0.51% |
| 2025-10-27 | 9.96 | 9.98 | 9.76 | 9.81 | 9.79 | qfq | 15,491,730 | 152,163,527 | -1.51% |
| 2025-10-24 | 10.21 | 10.22 | 9.94 | 9.96 | 9.94 | qfq | 17,293,853 | 173,266,013 | -4.41% |
| 2025-10-23 | 10.24 | 10.45 | 10.17 | 10.42 | 10.40 | qfq | 6,732,033 | 69,659,411 | 1.76% |
| 2025-10-22 | 10.16 | 10.30 | 10.15 | 10.24 | 10.22 | qfq | 5,667,890 | 58,163,092 | 0.49% |
| 2025-10-21 | 10.05 | 10.20 | 10.03 | 10.19 | 10.17 | qfq | 5,863,757 | 59,286,416 | 1.39% |
| 2025-10-20 | 10.38 | 10.38 | 10.00 | 10.05 | 10.03 | qfq | 10,504,000 | 106,284,030 | -1.86% |
| 2025-10-17 | 10.31 | 10.40 | 10.24 | 10.24 | 10.22 | qfq | 3,657,910 | 37,702,420 | -0.78% |
| 2025-10-16 | 10.44 | 10.49 | 10.27 | 10.32 | 10.30 | qfq | 4,521,350 | 46,777,934 | -1.24% |
| 2025-10-15 | 10.41 | 10.49 | 10.32 | 10.45 | 10.43 | qfq | 4,813,150 | 50,164,941 | 0.48% |
| 2025-10-14 | 10.24 | 10.44 | 10.24 | 10.40 | 10.38 | qfq | 5,952,058 | 61,685,566 | 1.07% |
| 2025-10-13 | 10.14 | 10.39 | 10.14 | 10.29 | 10.27 | qfq | 6,442,108 | 66,248,728 | -1.53% |
| 2025-10-10 | 10.26 | 10.49 | 10.26 | 10.45 | 10.43 | qfq | 5,811,958 | 60,598,034 | 1.26% |
| 2025-10-09 | 10.17 | 10.32 | 10.10 | 10.32 | 10.30 | qfq | 5,649,440 | 57,923,031 | 1.18% |
| 2025-09-30 | 10.23 | 10.27 | 10.08 | 10.20 | 10.18 | qfq | 5,135,153 | 52,180,583 | -0.20% |
| 2025-09-29 | 10.20 | 10.26 | 9.90 | 10.22 | 10.20 | qfq | 6,218,213 | 62,979,643 | 0.20% |
| 2025-09-26 | 10.26 | 10.27 | 10.08 | 10.20 | 10.18 | qfq | 4,320,700 | 44,053,435 | 0.20% |
| 2025-09-25 | 10.26 | 10.38 | 10.14 | 10.18 | 10.16 | qfq | 4,732,530 | 48,482,860 | -0.78% |
| 2025-09-24 | 10.10 | 10.51 | 10.03 | 10.26 | 10.24 | qfq | 6,908,790 | 71,092,904 | 1.79% |
| 2025-09-23 | 10.16 | 10.25 | 9.91 | 10.08 | 10.06 | qfq | 4,658,519 | 46,812,687 | -0.79% |
| 2025-09-22 | 10.28 | 10.29 | 10.10 | 10.16 | 10.14 | qfq | 4,983,058 | 50,674,122 | -1.17% |
| 2025-09-19 | 10.11 | 10.38 | 10.01 | 10.28 | 10.26 | qfq | 8,755,388 | 89,673,355 | 1.78% |
| 2025-09-18 | 10.39 | 10.41 | 10.05 | 10.10 | 10.08 | qfq | 9,099,240 | 92,728,893 | -2.32% |
| 2025-09-17 | 10.58 | 10.59 | 10.31 | 10.34 | 10.32 | qfq | 7,167,200 | 74,499,382 | -2.08% |
| 2025-09-16 | 10.66 | 10.70 | 10.51 | 10.56 | 10.54 | qfq | 5,684,550 | 60,157,816 | -1.31% |
| 2025-09-15 | 10.65 | 10.79 | 10.60 | 10.70 | 10.68 | qfq | 7,333,750 | 78,273,885 | 0.38% |
| 2025-09-12 | 10.76 | 10.82 | 10.61 | 10.66 | 10.64 | qfq | 5,138,300 | 54,812,621 | -0.93% |
| 2025-09-11 | 10.77 | 10.77 | 10.60 | 10.76 | 10.74 | qfq | 5,485,723 | 58,607,408 | 0.19% |
| 2025-09-10 | 10.64 | 10.75 | 10.56 | 10.74 | 10.72 | qfq | 4,167,305 | 44,506,680 | 0.75% |
| 2025-09-09 | 10.83 | 10.83 | 10.60 | 10.66 | 10.64 | qfq | 4,875,006 | 52,169,112 | -0.65% |
| 2025-09-08 | 10.66 | 10.85 | 10.64 | 10.73 | 10.71 | qfq | 7,625,160 | 81,807,543 | 0.66% |
| 2025-09-05 | 10.61 | 10.67 | 10.38 | 10.66 | 10.64 | qfq | 6,453,870 | 68,082,682 | -0.28% |
| 2025-09-04 | 10.47 | 10.75 | 10.37 | 10.69 | 10.67 | qfq | 8,127,110 | 86,314,173 | 2.30% |
| 2025-09-03 | 10.94 | 11.04 | 10.27 | 10.45 | 10.43 | qfq | 10,208,784 | 108,115,492 | -4.04% |
| 2025-09-02 | 11.05 | 11.11 | 10.83 | 10.89 | 10.87 | qfq | 5,911,014 | 64,515,078 | -1.09% |
| 2025-09-01 | 11.09 | 11.36 | 10.97 | 11.01 | 10.99 | qfq | 8,843,054 | 98,436,537 | -0.99% |
| 2025-08-29 | 11.06 | 11.25 | 11.01 | 11.12 | 11.09 | qfq | 5,737,251 | 63,869,149 | 0.63% |
| 2025-08-28 | 10.95 | 11.17 | 10.76 | 11.05 | 11.02 | qfq | 6,770,112 | 74,074,696 | 0.36% |
| 2025-08-27 | 11.28 | 11.32 | 11.01 | 11.01 | 10.99 | qfq | 7,976,896 | 88,997,353 | -2.39% |
| 2025-08-26 | 11.27 | 11.41 | 11.25 | 11.28 | 11.25 | qfq | 7,465,415 | 84,581,751 | -0.27% |
| 2025-08-25 | 11.59 | 11.59 | 11.25 | 11.31 | 11.28 | qfq | 13,027,430 | 147,582,829 | -1.65% |
| 2025-08-22 | 11.72 | 11.80 | 11.41 | 11.50 | 11.47 | qfq | 7,657,001 | 88,460,645 | -1.03% |
| 2025-08-21 | 11.50 | 11.69 | 11.38 | 11.62 | 11.59 | qfq | 5,681,892 | 65,831,070 | 1.22% |
| 2025-08-20 | 11.30 | 11.54 | 11.25 | 11.48 | 11.45 | qfq | 6,707,280 | 76,857,818 | 1.32% |
| 2025-08-19 | 11.24 | 11.43 | 11.24 | 11.33 | 11.30 | qfq | 5,949,881 | 67,543,983 | 0.80% |
| 2025-08-18 | 11.19 | 11.55 | 11.16 | 11.24 | 11.21 | qfq | 8,073,732 | 91,375,074 | 1.81% |
| 2025-08-15 | 11.08 | 11.13 | 10.90 | 11.04 | 11.01 | qfq | 5,412,488 | 59,687,390 | -0.09% |
| 2025-08-14 | 11.22 | 11.45 | 11.04 | 11.05 | 11.02 | qfq | 5,873,160 | 65,885,370 | -2.21% |
| 2025-08-13 | 11.50 | 11.86 | 11.26 | 11.30 | 11.27 | qfq | 8,948,500 | 102,616,487 | -1.74% |
| 2025-08-12 | 11.21 | 11.60 | 11.10 | 11.50 | 11.47 | qfq | 9,399,000 | 107,127,234 | 2.59% |
| 2025-08-11 | 11.22 | 11.33 | 11.13 | 11.21 | 11.18 | qfq | 6,194,744 | 69,544,157 | -0.27% |
| 2025-08-08 | 10.98 | 11.34 | 10.86 | 11.24 | 11.21 | qfq | 7,256,180 | 80,631,688 | 2.37% |
| 2025-08-07 | 10.81 | 11.02 | 10.76 | 10.98 | 10.96 | qfq | 4,790,260 | 52,297,174 | 1.67% |
| 2025-08-06 | 10.77 | 10.82 | 10.68 | 10.80 | 10.78 | qfq | 3,718,020 | 39,946,640 | 0.28% |
| 2025-08-05 | 10.78 | 10.84 | 10.71 | 10.77 | 10.75 | qfq | 3,757,100 | 40,463,215 | 0.00% |
| 2025-08-04 | 10.68 | 10.82 | 10.62 | 10.77 | 10.75 | qfq | 4,729,500 | 50,837,994 | 1.41% |
| 2025-08-01 | 10.65 | 10.77 | 10.61 | 10.62 | 10.60 | qfq | 3,747,346 | 39,971,433 | -0.28% |
| 2025-07-31 | 10.85 | 10.91 | 10.58 | 10.65 | 10.63 | qfq | 6,967,448 | 74,559,235 | -2.65% |
| 2025-07-30 | 10.70 | 11.08 | 10.64 | 10.94 | 10.92 | qfq | 11,381,463 | 123,541,529 | 1.02% |
| 2025-07-29 | 11.61 | 11.66 | 10.74 | 10.83 | 10.81 | qfq | 17,396,387 | 191,250,363 | -3.30% |
| 2025-07-28 | 11.10 | 11.30 | 10.95 | 11.20 | 11.17 | qfq | 7,052,100 | 78,502,530 | 0.99% |
| 2025-07-25 | 10.84 | 11.27 | 10.84 | 11.09 | 11.06 | qfq | 9,609,200 | 106,556,754 | 0.45% |
| 2025-07-24 | 10.79 | 11.32 | 10.71 | 11.04 | 11.01 | qfq | 15,379,690 | 170,135,674 | 4.05% |
| 2025-07-23 | 10.56 | 10.76 | 10.56 | 10.61 | 10.59 | qfq | 6,207,020 | 66,277,762 | 0.09% |
| 2025-07-22 | 10.59 | 10.71 | 10.51 | 10.60 | 10.58 | qfq | 5,716,200 | 60,673,009 | 0.09% |
| 2025-07-21 | 10.43 | 10.70 | 10.41 | 10.59 | 10.57 | qfq | 6,295,600 | 66,543,718 | 1.15% |
| 2025-07-18 | 10.60 | 10.62 | 10.42 | 10.47 | 10.45 | qfq | 5,195,700 | 54,585,720 | -1.23% |
| 2025-07-17 | 10.51 | 10.84 | 10.50 | 10.60 | 10.58 | qfq | 8,588,722 | 91,436,367 | 1.24% |
| 2025-07-16 | 10.30 | 10.59 | 10.24 | 10.47 | 10.45 | qfq | 7,261,120 | 75,916,895 | 1.45% |
| 2025-07-15 | 10.75 | 10.75 | 10.19 | 10.32 | 10.30 | qfq | 8,983,659 | 92,858,219 | -2.55% |
| 2025-07-14 | 10.79 | 11.04 | 10.52 | 10.59 | 10.57 | qfq | 18,443,920 | 198,939,633 | 0.76% |
| 2025-07-11 | 10.35 | 10.85 | 10.35 | 10.51 | 10.49 | qfq | 18,083,520 | 191,627,819 | 5.10% |
| 2025-07-10 | 10.00 | 10.13 | 9.94 | 10.00 | 9.98 | qfq | 4,696,399 | 47,014,130 | 0.10% |
| 2025-07-09 | 9.85 | 10.01 | 9.85 | 9.99 | 9.97 | qfq | 5,748,878 | 57,276,488 | 1.32% |
| 2025-07-08 | 9.83 | 9.87 | 9.78 | 9.86 | 9.84 | qfq | 3,303,400 | 32,466,243 | 0.31% |
| 2025-07-07 | 9.87 | 9.94 | 9.79 | 9.83 | 9.81 | qfq | 3,673,680 | 36,129,373 | -0.41% |
| 2025-07-04 | 9.96 | 10.01 | 9.86 | 9.87 | 9.85 | qfq | 3,619,499 | 35,882,833 | -1.50% |
| 2025-07-03 | 9.91 | 10.04 | 9.86 | 10.02 | 10.00 | qfq | 5,042,800 | 50,130,335 | 1.31% |
| 2025-07-02 | 9.90 | 9.90 | 9.80 | 9.89 | 9.87 | qfq | 4,389,900 | 43,223,915 | -0.20% |
| 2025-07-01 | 9.89 | 9.93 | 9.80 | 9.91 | 9.89 | qfq | 3,493,400 | 34,459,464 | 0.30% |
| 2025-06-30 | 9.98 | 10.05 | 9.83 | 9.88 | 9.86 | qfq | 7,967,717 | 78,985,193 | -1.00% |
| 2025-06-27 | 9.86 | 10.09 | 9.82 | 9.98 | 9.96 | qfq | 5,654,600 | 56,530,060 | 1.22% |
| 2025-06-26 | 9.88 | 10.08 | 9.85 | 9.86 | 9.82 | qfq | 5,829,600 | 57,870,066 | -0.60% |
| 2025-06-25 | 9.95 | 10.01 | 9.80 | 9.92 | 9.88 | qfq | 7,260,740 | 71,750,813 | -0.10% |
| 2025-06-24 | 9.82 | 9.94 | 9.78 | 9.93 | 9.89 | qfq | 3,605,958 | 35,685,409 | 1.12% |
| 2025-06-23 | 9.69 | 9.82 | 9.60 | 9.82 | 9.78 | qfq | 3,133,500 | 30,503,649 | 0.72% |
| 2025-06-20 | 9.68 | 9.79 | 9.66 | 9.75 | 9.71 | qfq | 3,551,000 | 34,569,990 | 0.41% |
| 2025-06-19 | 10.03 | 10.03 | 9.66 | 9.71 | 9.67 | qfq | 5,534,100 | 54,107,814 | -2.90% |
| 2025-06-18 | 10.08 | 10.33 | 9.97 | 10.00 | 9.96 | qfq | 5,079,300 | 51,122,170 | -1.77% |
| 2025-06-17 | 10.02 | 10.27 | 10.02 | 10.18 | 10.14 | qfq | 7,271,560 | 73,839,863 | 1.60% |
| 2025-06-16 | 10.05 | 10.35 | 9.96 | 10.02 | 9.98 | qfq | 7,842,300 | 79,282,059 | -0.60% |
| 2025-06-13 | 10.37 | 10.41 | 10.05 | 10.08 | 10.04 | qfq | 6,144,900 | 62,467,103 | -3.17% |
| 2025-06-12 | 10.38 | 10.63 | 10.32 | 10.41 | 10.37 | qfq | 8,740,020 | 91,401,827 | 0.39% |
| 2025-06-11 | 10.39 | 10.45 | 10.29 | 10.37 | 10.33 | qfq | 5,269,720 | 54,648,611 | -0.48% |
| 2025-06-10 | 10.54 | 10.78 | 10.29 | 10.42 | 10.38 | qfq | 7,679,800 | 80,845,846 | -1.04% |
| 2025-06-09 | 10.52 | 10.72 | 10.37 | 10.53 | 10.48 | qfq | 9,779,100 | 103,065,552 | 0.00% |
| 2025-06-06 | 10.86 | 10.91 | 10.47 | 10.53 | 10.48 | qfq | 9,664,224 | 102,488,802 | -2.59% |
| 2025-06-05 | 11.30 | 11.42 | 10.75 | 10.81 | 10.76 | qfq | 18,699,204 | 206,326,649 | -5.42% |
| 2025-06-04 | 10.42 | 11.49 | 10.42 | 11.43 | 11.38 | qfq | 24,286,160 | 267,215,578 | 8.65% |
| 2025-06-03 | 9.81 | 10.72 | 9.70 | 10.52 | 10.47 | qfq | 18,385,901 | 189,492,004 | 6.69% |
| 2025-05-30 | 9.92 | 10.02 | 9.80 | 9.86 | 9.82 | qfq | 5,097,900 | 50,443,081 | -0.90% |
| 2025-05-29 | 9.98 | 10.05 | 9.89 | 9.95 | 9.91 | qfq | 7,051,310 | 70,126,295 | -1.49% |
| 2025-05-28 | 9.76 | 10.31 | 9.76 | 10.10 | 10.06 | qfq | 13,350,854 | 134,910,345 | 1.00% |
| 2025-05-27 | 9.51 | 10.12 | 9.51 | 10.00 | 9.96 | qfq | 13,568,450 | 134,432,940 | 5.26% |
| 2025-05-26 | 9.40 | 9.60 | 9.37 | 9.50 | 9.46 | qfq | 5,201,800 | 49,373,188 | 1.06% |
| 2025-05-23 | 9.52 | 9.59 | 9.40 | 9.40 | 9.36 | qfq | 5,007,562 | 47,400,169 | -1.57% |
| 2025-05-22 | 9.82 | 9.86 | 9.52 | 9.55 | 9.51 | qfq | 6,822,619 | 65,763,065 | -2.75% |
| 2025-05-21 | 9.90 | 10.01 | 9.80 | 9.82 | 9.78 | qfq | 5,561,466 | 54,780,578 | -1.01% |
| 2025-05-20 | 9.82 | 10.23 | 9.82 | 9.92 | 9.88 | qfq | 9,704,000 | 97,000,489 | 0.40% |
| 2025-05-19 | 9.63 | 9.99 | 9.57 | 9.88 | 9.84 | qfq | 12,868,749 | 126,375,485 | 2.81% |
| 2025-05-16 | 9.33 | 9.77 | 9.27 | 9.61 | 9.57 | qfq | 14,034,798 | 134,210,574 | 2.67% |
| 2025-05-15 | 9.27 | 9.42 | 9.21 | 9.36 | 9.32 | qfq | 6,715,932 | 62,792,610 | 0.65% |
| 2025-05-14 | 9.46 | 9.50 | 9.18 | 9.30 | 9.26 | qfq | 10,678,519 | 99,033,765 | -1.90% |
| 2025-05-13 | 9.57 | 9.57 | 9.44 | 9.48 | 9.44 | qfq | 4,759,110 | 45,156,076 | -0.32% |
| 2025-05-12 | 9.60 | 9.65 | 9.44 | 9.51 | 9.47 | qfq | 8,087,402 | 76,926,703 | -0.63% |
| 2025-05-09 | 9.74 | 9.75 | 9.54 | 9.57 | 9.53 | qfq | 6,543,900 | 62,864,788 | -1.54% |
| 2025-05-08 | 9.50 | 9.84 | 9.38 | 9.72 | 9.68 | qfq | 8,909,007 | 86,050,950 | 1.57% |
| 2025-05-07 | 9.60 | 9.84 | 9.50 | 9.57 | 9.53 | qfq | 9,446,099 | 90,961,002 | 0.21% |
| 2025-05-06 | 9.68 | 9.80 | 9.41 | 9.55 | 9.51 | qfq | 11,467,290 | 109,075,376 | -1.24% |
| 2025-04-30 | 9.82 | 10.07 | 9.65 | 9.67 | 9.63 | qfq | 10,383,499 | 102,063,319 | -1.83% |
| 2025-04-29 | 9.73 | 10.00 | 9.48 | 9.85 | 9.81 | qfq | 19,477,000 | 189,266,830 | -5.65% |
| 2025-04-28 | 10.84 | 10.84 | 10.33 | 10.44 | 10.40 | qfq | 7,690,300 | 81,271,681 | -4.22% |
| 2025-04-25 | 10.94 | 11.11 | 10.84 | 10.90 | 10.85 | qfq | 6,617,900 | 72,457,900 | -0.82% |
| 2025-04-24 | 10.75 | 11.43 | 10.60 | 10.99 | 10.94 | qfq | 12,929,600 | 143,591,965 | 2.33% |
| 2025-04-23 | 11.10 | 11.22 | 10.70 | 10.74 | 10.69 | qfq | 10,801,702 | 117,261,529 | -3.24% |
| 2025-04-22 | 10.85 | 11.35 | 10.77 | 11.10 | 11.05 | qfq | 12,198,705 | 134,485,250 | 1.74% |
| 2025-04-21 | 10.96 | 11.19 | 10.82 | 10.91 | 10.86 | qfq | 10,355,165 | 113,834,150 | -1.53% |
| 2025-04-18 | 11.13 | 11.38 | 11.00 | 11.08 | 11.03 | qfq | 10,074,624 | 112,234,798 | 0.00% |
| 2025-04-17 | 11.28 | 11.33 | 11.06 | 11.08 | 11.03 | qfq | 10,000,300 | 111,944,485 | -1.07% |
| 2025-04-16 | 11.30 | 11.43 | 11.01 | 11.20 | 11.15 | qfq | 12,951,700 | 145,255,451 | -2.27% |
| 2025-04-15 | 11.20 | 11.79 | 11.15 | 11.46 | 11.41 | qfq | 18,810,190 | 216,292,328 | 1.96% |
| 2025-04-14 | 11.04 | 11.53 | 11.00 | 11.24 | 11.19 | qfq | 18,443,640 | 208,281,439 | 1.08% |
| 2025-04-11 | 11.30 | 11.30 | 10.88 | 11.12 | 11.07 | qfq | 21,275,702 | 236,199,548 | -2.71% |
| 2025-04-10 | 10.60 | 11.87 | 10.60 | 11.43 | 11.38 | qfq | 33,158,673 | 374,989,799 | 3.81% |
| 2025-04-09 | 10.30 | 11.21 | 9.89 | 11.01 | 10.96 | qfq | 30,743,174 | 326,982,484 | 4.46% |
| 2025-04-08 | 9.66 | 10.54 | 9.66 | 10.54 | 10.49 | qfq | 24,297,034 | 248,212,479 | 9.11% |
| 2025-04-07 | 9.69 | 10.42 | 9.48 | 9.66 | 9.62 | qfq | 18,610,829 | 185,144,193 | -5.20% |
| 2025-04-03 | 9.78 | 10.22 | 9.74 | 10.19 | 10.15 | qfq | 9,663,660 | 97,218,683 | 3.87% |
| 2025-04-02 | 9.80 | 9.88 | 9.74 | 9.81 | 9.77 | qfq | 3,323,199 | 32,512,598 | 0.10% |
| 2025-04-01 | 9.64 | 9.91 | 9.64 | 9.80 | 9.76 | qfq | 4,602,720 | 45,188,242 | 1.77% |
| 2025-03-31 | 9.83 | 9.88 | 9.56 | 9.63 | 9.59 | qfq | 5,569,070 | 53,928,297 | -2.53% |
| 2025-03-28 | 10.03 | 10.08 | 9.80 | 9.88 | 9.84 | qfq | 4,985,310 | 49,398,752 | -1.10% |
| 2025-03-27 | 10.02 | 10.16 | 9.99 | 9.99 | 9.95 | qfq | 4,670,490 | 46,921,435 | -0.50% |
| 2025-03-26 | 9.95 | 10.16 | 9.90 | 10.04 | 10.00 | qfq | 5,992,900 | 60,311,454 | -0.59% |
| 2025-03-25 | 10.28 | 10.28 | 9.83 | 10.10 | 10.06 | qfq | 9,410,521 | 94,113,123 | -0.88% |
| 2025-03-24 | 10.21 | 10.25 | 10.00 | 10.19 | 10.15 | qfq | 8,196,650 | 83,088,982 | 0.30% |
| 2025-03-21 | 10.40 | 10.49 | 10.11 | 10.16 | 10.12 | qfq | 11,579,800 | 119,205,885 | -2.96% |
| 2025-03-20 | 10.65 | 10.78 | 10.43 | 10.47 | 10.43 | qfq | 9,309,100 | 98,710,742 | -0.85% |
| 2025-03-19 | 10.90 | 10.95 | 10.54 | 10.56 | 10.51 | qfq | 12,908,689 | 137,279,637 | -3.12% |
| 2025-03-18 | 11.05 | 11.12 | 10.68 | 10.90 | 10.85 | qfq | 20,472,249 | 221,911,780 | -0.82% |
| 2025-03-17 | 11.11 | 11.63 | 10.88 | 10.99 | 10.94 | qfq | 34,364,022 | 382,183,939 | 0.92% |
| 2025-03-14 | 10.12 | 10.89 | 10.07 | 10.89 | 10.84 | qfq | 24,634,305 | 260,614,168 | 10.00% |
| 2025-03-13 | 9.91 | 10.04 | 9.83 | 9.90 | 9.86 | qfq | 3,028,880 | 30,040,830 | -0.40% |
| 2025-03-12 | 10.08 | 10.12 | 9.92 | 9.94 | 9.90 | qfq | 3,911,950 | 39,183,608 | -1.39% |
| 2025-03-11 | 9.71 | 10.09 | 9.69 | 10.08 | 10.04 | qfq | 5,941,876 | 58,870,236 | 2.86% |
| 2025-03-10 | 9.60 | 9.81 | 9.53 | 9.80 | 9.76 | qfq | 5,611,990 | 54,386,577 | 2.08% |
| 2025-03-07 | 9.65 | 9.79 | 9.55 | 9.60 | 9.56 | qfq | 3,645,515 | 35,139,247 | -0.72% |
| 2025-03-06 | 9.67 | 9.72 | 9.53 | 9.67 | 9.63 | qfq | 4,766,916 | 45,942,566 | 0.52% |
| 2025-03-05 | 9.70 | 9.77 | 9.53 | 9.62 | 9.58 | qfq | 4,165,400 | 39,946,965 | -0.21% |
| 2025-03-04 | 9.94 | 9.94 | 9.58 | 9.64 | 9.60 | qfq | 6,782,279 | 65,559,485 | -1.93% |
| 2025-03-03 | 9.72 | 10.22 | 9.72 | 9.83 | 9.79 | qfq | 11,997,160 | 119,600,901 | 0.72% |
| 2025-02-28 | 9.98 | 10.35 | 9.70 | 9.76 | 9.72 | qfq | 19,299,355 | 192,871,083 | -1.21% |
| 2025-02-27 | 9.47 | 9.89 | 9.40 | 9.88 | 9.84 | qfq | 13,126,489 | 127,412,366 | 4.44% |
| 2025-02-26 | 9.15 | 9.50 | 9.15 | 9.46 | 9.42 | qfq | 9,354,349 | 87,556,226 | 3.05% |
| 2025-02-25 | 9.09 | 9.48 | 9.01 | 9.18 | 9.14 | qfq | 10,333,859 | 95,799,057 | 1.10% |
| 2025-02-24 | 8.91 | 9.11 | 8.91 | 9.08 | 9.04 | qfq | 5,883,874 | 53,237,710 | 1.79% |
| 2025-02-21 | 9.08 | 9.16 | 8.87 | 8.92 | 8.88 | qfq | 5,856,936 | 52,396,461 | -1.65% |
| 2025-02-20 | 8.80 | 9.11 | 8.78 | 9.07 | 9.03 | qfq | 6,676,300 | 60,032,827 | 2.95% |
| 2025-02-19 | 8.71 | 8.83 | 8.70 | 8.81 | 8.77 | qfq | 4,081,620 | 35,836,855 | 1.61% |
| 2025-02-18 | 8.96 | 9.00 | 8.65 | 8.67 | 8.63 | qfq | 5,117,664 | 45,003,722 | -3.24% |
| 2025-02-17 | 8.96 | 9.00 | 8.82 | 8.96 | 8.92 | qfq | 4,313,718 | 38,523,168 | -0.11% |
| 2025-02-14 | 8.97 | 9.10 | 8.86 | 8.97 | 8.93 | qfq | 4,608,538 | 41,459,011 | 0.11% |
| 2025-02-13 | 8.99 | 9.04 | 8.90 | 8.96 | 8.92 | qfq | 5,163,745 | 46,346,560 | -0.44% |
| 2025-02-12 | 8.97 | 9.00 | 8.90 | 9.00 | 8.96 | qfq | 3,813,500 | 34,137,780 | 0.22% |
| 2025-02-11 | 8.94 | 9.10 | 8.80 | 8.98 | 8.94 | qfq | 6,752,857 | 60,316,227 | 0.90% |
| 2025-02-10 | 8.63 | 8.92 | 8.63 | 8.90 | 8.86 | qfq | 6,738,829 | 59,020,008 | 3.13% |
| 2025-02-07 | 8.55 | 8.73 | 8.51 | 8.63 | 8.59 | qfq | 6,399,110 | 55,280,760 | 0.58% |
| 2025-02-06 | 8.50 | 8.58 | 8.42 | 8.58 | 8.54 | qfq | 4,615,200 | 39,256,284 | 0.94% |
| 2025-02-05 | 8.63 | 8.67 | 8.45 | 8.50 | 8.46 | qfq | 7,624,266 | 65,004,811 | -1.05% |
| 2025-01-27 | 8.74 | 8.88 | 8.59 | 8.59 | 8.55 | qfq | 5,434,030 | 47,266,476 | -1.04% |
| 2025-01-24 | 8.71 | 8.75 | 8.59 | 8.68 | 8.64 | qfq | 7,590,269 | 65,831,255 | -0.46% |
| 2025-01-23 | 9.10 | 9.16 | 8.72 | 8.72 | 8.68 | qfq | 11,708,229 | 104,466,979 | -3.43% |
| 2025-01-22 | 9.19 | 9.27 | 8.94 | 9.03 | 8.99 | qfq | 20,029,537 | 181,672,024 | -6.13% |
| 2025-01-21 | 8.93 | 9.76 | 8.72 | 9.62 | 9.58 | qfq | 18,468,454 | 175,542,554 | 8.46% |
| 2025-01-20 | 8.87 | 8.97 | 8.70 | 8.87 | 8.83 | qfq | 4,594,529 | 40,772,272 | 0.00% |
| 2025-01-17 | 8.76 | 8.94 | 8.66 | 8.87 | 8.83 | qfq | 4,151,000 | 36,516,028 | 1.26% |
| 2025-01-16 | 8.65 | 8.90 | 8.65 | 8.76 | 8.72 | qfq | 4,101,600 | 36,002,434 | 0.81% |
| 2025-01-15 | 8.64 | 8.70 | 8.55 | 8.69 | 8.65 | qfq | 4,507,220 | 38,985,408 | 0.00% |
| 2025-01-14 | 8.45 | 8.71 | 8.29 | 8.69 | 8.65 | qfq | 4,863,519 | 41,920,606 | 2.84% |
| 2025-01-13 | 8.40 | 8.47 | 8.10 | 8.45 | 8.41 | qfq | 5,043,300 | 41,981,527 | 0.60% |
| 2025-01-10 | 8.70 | 8.73 | 8.39 | 8.40 | 8.36 | qfq | 4,690,800 | 39,985,266 | -3.45% |
| 2025-01-09 | 8.90 | 8.93 | 8.67 | 8.70 | 8.66 | qfq | 4,470,246 | 39,296,026 | -2.25% |
| 2025-01-08 | 8.84 | 8.93 | 8.60 | 8.90 | 8.86 | qfq | 4,554,000 | 40,147,644 | 0.68% |
| 2025-01-07 | 8.86 | 8.91 | 8.67 | 8.84 | 8.80 | qfq | 4,089,200 | 35,949,769 | 0.23% |
| 2025-01-06 | 9.07 | 9.12 | 8.68 | 8.82 | 8.78 | qfq | 6,808,547 | 60,485,581 | -2.65% |
| 2025-01-03 | 9.69 | 9.78 | 9.03 | 9.06 | 9.02 | qfq | 10,370,884 | 96,313,464 | -6.40% |
| 2025-01-02 | 9.30 | 9.97 | 9.29 | 9.68 | 9.64 | qfq | 15,396,892 | 149,358,716 | 3.97% |
| 2024-12-31 | 9.41 | 9.52 | 9.30 | 9.31 | 9.27 | qfq | 4,891,618 | 46,016,968 | -0.96% |
| 2024-12-30 | 9.53 | 9.58 | 9.36 | 9.40 | 9.36 | qfq | 5,331,569 | 50,245,964 | -1.98% |
| 2024-12-27 | 9.48 | 9.71 | 9.36 | 9.59 | 9.55 | qfq | 7,367,924 | 70,563,535 | 1.37% |
| 2024-12-26 | 9.51 | 9.58 | 9.37 | 9.46 | 9.42 | qfq | 5,925,370 | 55,951,697 | -0.53% |
| 2024-12-25 | 9.66 | 9.68 | 9.36 | 9.51 | 9.47 | qfq | 5,522,982 | 52,386,997 | -1.76% |
| 2024-12-24 | 9.53 | 9.68 | 9.48 | 9.68 | 9.64 | qfq | 5,488,799 | 52,646,145 | 2.11% |
| 2024-12-23 | 9.95 | 10.00 | 9.47 | 9.48 | 9.44 | qfq | 8,918,200 | 86,425,659 | -4.91% |
| 2024-12-20 | 9.82 | 10.29 | 9.82 | 9.97 | 9.93 | qfq | 7,950,655 | 79,700,743 | 2.15% |
| 2024-12-19 | 9.80 | 9.84 | 9.50 | 9.76 | 9.72 | qfq | 6,981,990 | 67,595,673 | -1.31% |
| 2024-12-18 | 9.93 | 10.04 | 9.80 | 9.89 | 9.85 | qfq | 6,137,600 | 60,986,447 | -0.40% |
| 2024-12-17 | 10.39 | 10.45 | 9.90 | 9.93 | 9.89 | qfq | 9,857,580 | 99,009,501 | -5.34% |
| 2024-12-16 | 10.65 | 10.83 | 10.30 | 10.49 | 10.44 | qfq | 12,951,925 | 136,909,175 | -2.96% |
| 2024-12-13 | 11.00 | 11.05 | 10.73 | 10.81 | 10.76 | qfq | 17,638,088 | 191,522,948 | -4.00% |
| 2024-12-12 | 10.62 | 11.38 | 10.45 | 11.26 | 11.21 | qfq | 27,731,872 | 303,128,955 | 6.63% |
| 2024-12-11 | 10.26 | 10.60 | 10.07 | 10.56 | 10.51 | qfq | 22,170,872 | 231,570,974 | 1.64% |
| 2024-12-10 | 10.28 | 10.90 | 10.23 | 10.39 | 10.35 | qfq | 28,502,603 | 302,598,317 | 4.84% |
| 2024-12-09 | 10.01 | 10.05 | 9.80 | 9.91 | 9.87 | qfq | 4,278,400 | 42,399,042 | -1.00% |
| 2024-12-06 | 9.85 | 10.08 | 9.82 | 10.01 | 9.97 | qfq | 4,432,100 | 44,139,379 | 1.11% |
| 2024-12-05 | 10.02 | 10.06 | 9.80 | 9.90 | 9.86 | qfq | 6,228,900 | 61,653,653 | -1.79% |
| 2024-12-04 | 10.19 | 10.35 | 9.99 | 10.08 | 10.04 | qfq | 5,263,518 | 53,473,539 | -0.49% |
| 2024-12-03 | 10.23 | 10.45 | 10.10 | 10.13 | 10.09 | qfq | 6,048,601 | 61,847,662 | -1.07% |
| 2024-12-02 | 9.90 | 10.48 | 9.89 | 10.24 | 10.20 | qfq | 12,823,081 | 131,736,909 | 3.85% |
| 2024-11-29 | 9.64 | 9.92 | 9.64 | 9.86 | 9.82 | qfq | 7,406,700 | 72,876,574 | 1.86% |
| 2024-11-28 | 9.58 | 9.75 | 9.56 | 9.68 | 9.64 | qfq | 5,172,671 | 50,044,233 | 0.94% |
| 2024-11-27 | 9.37 | 9.59 | 9.18 | 9.59 | 9.55 | qfq | 4,676,020 | 43,885,037 | 1.59% |
| 2024-11-26 | 9.31 | 9.50 | 9.31 | 9.44 | 9.40 | qfq | 4,109,500 | 38,773,072 | 0.53% |
| 2024-11-25 | 9.03 | 9.42 | 9.01 | 9.39 | 9.35 | qfq | 6,430,094 | 59,624,670 | 4.10% |
| 2024-11-22 | 9.42 | 9.44 | 9.00 | 9.02 | 8.98 | qfq | 5,706,980 | 52,544,214 | -4.25% |
| 2024-11-21 | 9.45 | 9.49 | 9.34 | 9.42 | 9.38 | qfq | 3,301,360 | 31,106,749 | -0.32% |
| 2024-11-20 | 9.28 | 9.51 | 9.27 | 9.45 | 9.41 | qfq | 4,292,678 | 40,376,328 | 1.29% |
| 2024-11-19 | 9.20 | 9.33 | 9.17 | 9.33 | 9.29 | qfq | 4,118,127 | 38,052,251 | 1.19% |
| 2024-11-18 | 9.50 | 9.61 | 9.16 | 9.22 | 9.18 | qfq | 7,264,350 | 67,803,441 | -2.95% |
| 2024-11-15 | 9.45 | 9.75 | 9.45 | 9.50 | 9.46 | qfq | 7,329,583 | 70,337,332 | 0.64% |
| 2024-11-14 | 9.76 | 9.80 | 9.42 | 9.44 | 9.40 | qfq | 6,560,440 | 62,880,284 | -3.77% |
| 2024-11-13 | 9.88 | 9.94 | 9.68 | 9.81 | 9.77 | qfq | 7,405,930 | 72,616,101 | -1.51% |
| 2024-11-12 | 9.75 | 10.23 | 9.72 | 9.96 | 9.92 | qfq | 13,031,543 | 130,526,132 | 2.15% |
| 2024-11-11 | 9.72 | 9.77 | 9.60 | 9.75 | 9.71 | qfq | 6,798,740 | 65,896,449 | -0.71% |
| 2024-11-08 | 9.86 | 9.93 | 9.58 | 9.82 | 9.78 | qfq | 11,304,987 | 110,376,087 | -0.10% |
| 2024-11-07 | 9.41 | 9.87 | 9.32 | 9.83 | 9.79 | qfq | 14,713,321 | 142,932,421 | 4.13% |
| 2024-11-06 | 9.26 | 9.56 | 9.11 | 9.44 | 9.40 | qfq | 10,546,625 | 98,719,702 | 2.05% |
| 2024-11-05 | 9.34 | 9.34 | 9.10 | 9.25 | 9.21 | qfq | 8,620,030 | 79,612,063 | 0.33% |
| 2024-11-04 | 9.11 | 9.24 | 9.05 | 9.22 | 9.18 | qfq | 9,009,304 | 82,443,113 | 0.77% |
| 2024-11-01 | 9.12 | 9.38 | 9.02 | 9.15 | 9.11 | qfq | 12,670,886 | 116,764,802 | 0.33% |
| 2024-10-31 | 9.00 | 9.39 | 8.97 | 9.12 | 9.08 | qfq | 16,715,766 | 153,241,183 | 3.17% |
| 2024-10-30 | 9.20 | 9.20 | 8.75 | 8.84 | 8.80 | qfq | 22,607,116 | 203,172,960 | 4.99% |
| 2024-10-29 | 8.65 | 8.70 | 8.39 | 8.42 | 8.38 | qfq | 9,221,987 | 78,494,309 | -1.52% |
| 2024-10-28 | 8.18 | 8.58 | 8.17 | 8.55 | 8.51 | qfq | 11,968,329 | 100,825,079 | 4.14% |
| 2024-10-25 | 8.13 | 8.24 | 8.13 | 8.21 | 8.17 | qfq | 5,908,062 | 48,350,506 | 0.98% |
| 2024-10-24 | 8.15 | 8.22 | 8.11 | 8.13 | 8.10 | qfq | 11,088,726 | 90,505,550 | -4.24% |
| 2024-10-23 | 8.53 | 8.57 | 8.41 | 8.49 | 8.45 | qfq | 10,108,131 | 85,586,756 | -0.12% |
| 2024-10-22 | 8.48 | 8.52 | 8.35 | 8.50 | 8.46 | qfq | 9,490,610 | 80,064,223 | 2.29% |
| 2024-10-21 | 8.21 | 8.33 | 8.17 | 8.31 | 8.27 | qfq | 6,315,266 | 52,050,957 | 1.09% |
| 2024-10-18 | 8.14 | 8.28 | 8.08 | 8.22 | 8.18 | qfq | 9,348,385 | 76,114,694 | 1.86% |
| 2024-10-17 | 8.21 | 8.26 | 8.06 | 8.07 | 8.04 | qfq | 3,388,495 | 27,686,242 | -1.10% |
| 2024-10-16 | 8.04 | 8.24 | 8.04 | 8.16 | 8.12 | qfq | 3,073,232 | 25,115,645 | -0.12% |
| 2024-10-15 | 8.35 | 8.41 | 8.17 | 8.17 | 8.13 | qfq | 4,322,460 | 35,828,554 | -2.74% |
| 2024-10-14 | 8.27 | 8.41 | 8.21 | 8.40 | 8.36 | qfq | 5,278,860 | 43,934,436 | 0.36% |
| 2024-10-11 | 8.40 | 8.71 | 8.31 | 8.37 | 8.33 | qfq | 6,573,411 | 55,905,072 | -0.95% |
| 2024-10-10 | 8.39 | 8.60 | 8.35 | 8.45 | 8.41 | qfq | 6,628,521 | 56,222,815 | 2.05% |
| 2024-10-09 | 9.10 | 9.10 | 8.28 | 8.28 | 8.24 | qfq | 10,745,937 | 92,317,383 | -9.31% |
| 2024-10-08 | 9.75 | 9.80 | 8.86 | 9.13 | 9.09 | qfq | 19,188,596 | 178,686,141 | 1.78% |
| 2024-09-30 | 8.43 | 9.08 | 8.27 | 8.97 | 8.93 | qfq | 18,371,562 | 159,651,226 | 7.94% |
| 2024-09-27 | 8.33 | 8.50 | 8.09 | 8.31 | 8.27 | qfq | 13,183,294 | 108,958,642 | 6.95% |
| 2024-09-26 | 7.31 | 7.78 | 7.31 | 7.77 | 7.74 | qfq | 6,384,859 | 48,566,779 | 5.57% |
| 2024-09-25 | 7.32 | 7.52 | 7.32 | 7.36 | 7.33 | qfq | 5,058,962 | 37,611,758 | 0.68% |
| 2024-09-24 | 7.08 | 7.31 | 7.08 | 7.31 | 7.28 | qfq | 3,656,535 | 26,397,565 | 3.69% |
| 2024-09-23 | 6.97 | 7.08 | 6.96 | 7.05 | 7.02 | qfq | 1,692,730 | 11,901,755 | 0.57% |
| 2024-09-20 | 7.06 | 7.09 | 6.96 | 7.01 | 6.98 | qfq | 2,194,500 | 15,353,154 | -1.27% |
| 2024-09-19 | 6.82 | 7.11 | 6.82 | 7.10 | 7.07 | qfq | 3,736,492 | 26,255,969 | 4.57% |
| 2024-09-18 | 6.89 | 6.92 | 6.74 | 6.79 | 6.76 | qfq | 2,189,600 | 14,887,949 | -1.45% |
| 2024-09-13 | 7.02 | 7.03 | 6.83 | 6.89 | 6.86 | qfq | 2,665,099 | 18,431,886 | -1.85% |
| 2024-09-12 | 7.07 | 7.12 | 7.02 | 7.02 | 6.99 | qfq | 1,612,700 | 11,400,019 | -0.57% |
| 2024-09-11 | 7.10 | 7.13 | 7.05 | 7.06 | 7.03 | qfq | 1,645,260 | 11,646,480 | -0.70% |
| 2024-09-10 | 7.15 | 7.20 | 7.05 | 7.11 | 7.08 | qfq | 1,813,188 | 12,903,949 | -0.70% |
| 2024-09-09 | 7.13 | 7.18 | 7.06 | 7.16 | 7.13 | qfq | 1,513,200 | 10,776,075 | 0.00% |
| 2024-09-06 | 7.31 | 7.31 | 7.16 | 7.16 | 7.13 | qfq | 2,380,200 | 17,180,422 | -2.05% |
| 2024-09-05 | 7.21 | 7.31 | 7.21 | 7.31 | 7.28 | qfq | 1,878,100 | 13,646,831 | 1.39% |
| 2024-09-04 | 7.27 | 7.31 | 7.21 | 7.21 | 7.18 | qfq | 1,977,700 | 14,327,719 | -1.23% |
| 2024-09-03 | 7.25 | 7.34 | 7.21 | 7.30 | 7.27 | qfq | 1,880,400 | 13,690,094 | 0.41% |
| 2024-09-02 | 7.41 | 7.45 | 7.25 | 7.27 | 7.24 | qfq | 3,170,800 | 23,265,336 | -2.42% |
| 2024-08-30 | 7.27 | 7.52 | 7.25 | 7.45 | 7.42 | qfq | 4,527,400 | 33,513,170 | 1.64% |
| 2024-08-29 | 7.41 | 7.43 | 7.21 | 7.33 | 7.30 | qfq | 4,834,300 | 35,284,318 | -1.74% |
| 2024-08-28 | 7.66 | 7.68 | 7.43 | 7.46 | 7.43 | qfq | 8,310,792 | 62,370,783 | -4.11% |
| 2024-08-27 | 7.37 | 8.16 | 7.37 | 7.78 | 7.75 | qfq | 13,492,332 | 106,023,946 | 4.85% |
| 2024-08-26 | 7.23 | 7.64 | 7.18 | 7.42 | 7.39 | qfq | 4,942,086 | 36,670,017 | 1.50% |
| 2024-08-23 | 7.10 | 7.52 | 7.02 | 7.31 | 7.28 | qfq | 4,379,760 | 31,380,855 | 1.81% |
| 2024-08-22 | 7.35 | 7.70 | 7.14 | 7.18 | 7.15 | qfq | 3,156,870 | 23,157,126 | -0.83% |
| 2024-08-21 | 7.28 | 7.35 | 7.19 | 7.24 | 7.21 | qfq | 1,220,400 | 8,853,328 | -0.55% |
| 2024-08-20 | 7.39 | 7.45 | 7.27 | 7.28 | 7.25 | qfq | 1,717,226 | 12,588,644 | -1.75% |
| 2024-08-19 | 7.51 | 7.56 | 7.39 | 7.41 | 7.38 | qfq | 1,943,100 | 14,525,755 | -1.72% |
| 2024-08-16 | 7.64 | 7.71 | 7.50 | 7.54 | 7.51 | qfq | 1,731,700 | 13,176,582 | -1.18% |
| 2024-08-15 | 7.57 | 7.68 | 7.55 | 7.63 | 7.60 | qfq | 1,294,100 | 9,865,680 | 0.26% |
| 2024-08-14 | 7.69 | 7.70 | 7.59 | 7.61 | 7.58 | qfq | 1,163,800 | 8,880,785 | -0.91% |
| 2024-08-13 | 7.71 | 7.72 | 7.58 | 7.68 | 7.65 | qfq | 1,288,920 | 9,850,288 | -0.39% |
| 2024-08-12 | 7.70 | 7.73 | 7.64 | 7.71 | 7.68 | qfq | 1,220,902 | 9,395,990 | 0.13% |
| 2024-08-09 | 7.83 | 7.84 | 7.70 | 7.70 | 7.67 | qfq | 1,361,000 | 10,564,788 | -0.90% |
| 2024-08-08 | 7.64 | 7.81 | 7.64 | 7.77 | 7.74 | qfq | 1,867,900 | 14,464,001 | 1.30% |
| 2024-08-07 | 7.72 | 7.73 | 7.65 | 7.67 | 7.64 | qfq | 1,239,600 | 9,514,163 | -0.65% |
| 2024-08-06 | 7.56 | 7.73 | 7.56 | 7.72 | 7.69 | qfq | 1,893,270 | 14,513,265 | 2.25% |
| 2024-08-05 | 7.57 | 7.75 | 7.55 | 7.55 | 7.52 | qfq | 2,600,230 | 19,910,804 | -0.26% |
| 2024-08-02 | 7.53 | 7.69 | 7.51 | 7.57 | 7.54 | qfq | 2,335,026 | 17,798,509 | 0.00% |
| 2024-08-01 | 7.63 | 7.76 | 7.55 | 7.57 | 7.54 | qfq | 2,371,800 | 18,083,193 | -0.79% |
| 2024-07-31 | 7.36 | 7.63 | 7.33 | 7.63 | 7.60 | qfq | 3,562,099 | 26,729,177 | 3.67% |
| 2024-07-30 | 7.30 | 7.36 | 7.25 | 7.36 | 7.33 | qfq | 1,350,830 | 9,887,282 | 0.96% |
| 2024-07-29 | 7.34 | 7.39 | 7.26 | 7.29 | 7.26 | qfq | 1,270,200 | 9,272,217 | -0.41% |
| 2024-07-26 | 7.27 | 7.40 | 7.25 | 7.32 | 7.29 | qfq | 1,817,100 | 13,318,679 | 0.55% |
| 2024-07-25 | 7.17 | 7.36 | 7.15 | 7.28 | 7.25 | qfq | 2,173,600 | 15,819,200 | 0.97% |
| 2024-07-24 | 7.33 | 7.33 | 7.17 | 7.21 | 7.18 | qfq | 2,411,085 | 17,430,041 | -1.64% |
| 2024-07-23 | 7.46 | 7.48 | 7.33 | 7.33 | 7.30 | qfq | 2,033,900 | 15,073,666 | -1.87% |
| 2024-07-22 | 7.50 | 7.52 | 7.41 | 7.47 | 7.44 | qfq | 1,416,699 | 10,560,380 | -0.27% |
| 2024-07-19 | 7.46 | 7.54 | 7.41 | 7.49 | 7.46 | qfq | 1,421,500 | 10,638,788 | 0.00% |
| 2024-07-18 | 7.57 | 7.57 | 7.38 | 7.49 | 7.46 | qfq | 1,697,300 | 12,642,528 | -1.19% |
| 2024-07-17 | 7.48 | 7.59 | 7.42 | 7.58 | 7.55 | qfq | 1,980,870 | 14,877,952 | 1.74% |
| 2024-07-16 | 7.45 | 7.49 | 7.40 | 7.45 | 7.42 | qfq | 1,151,550 | 8,556,601 | -0.40% |
| 2024-07-15 | 7.58 | 7.61 | 7.43 | 7.48 | 7.45 | qfq | 1,749,976 | 13,092,209 | -1.32% |
| 2024-07-12 | 7.68 | 7.68 | 7.58 | 7.58 | 7.55 | qfq | 2,195,400 | 16,731,829 | -0.66% |
| 2024-07-11 | 7.37 | 7.66 | 7.36 | 7.63 | 7.60 | qfq | 4,294,239 | 32,435,445 | 4.09% |
| 2024-07-10 | 7.24 | 7.38 | 7.04 | 7.33 | 7.30 | qfq | 4,382,439 | 31,584,797 | -1.61% |
| 2024-07-09 | 7.47 | 7.49 | 7.27 | 7.45 | 7.42 | qfq | 2,924,900 | 21,641,359 | 0.00% |
| 2024-07-08 | 7.68 | 7.71 | 7.45 | 7.45 | 7.42 | qfq | 2,877,430 | 21,652,055 | -3.87% |
| 2024-07-05 | 7.75 | 7.77 | 7.66 | 7.75 | 7.72 | qfq | 1,861,359 | 14,366,462 | -1.27% |
| 2024-07-04 | 8.14 | 8.14 | 7.82 | 7.85 | 7.68 | qfq | 3,311,900 | 26,225,086 | -3.56% |
| 2024-07-03 | 7.97 | 8.17 | 7.97 | 8.14 | 7.97 | qfq | 2,877,101 | 23,343,836 | 1.37% |
| 2024-07-02 | 8.02 | 8.11 | 7.97 | 8.03 | 7.86 | qfq | 2,530,600 | 20,333,596 | -0.25% |
| 2024-07-01 | 7.98 | 8.08 | 7.90 | 8.05 | 7.88 | qfq | 2,133,960 | 17,083,145 | 1.00% |
| 2024-06-28 | 8.05 | 8.13 | 7.96 | 7.97 | 7.80 | qfq | 2,351,800 | 18,906,713 | -0.99% |
| 2024-06-27 | 8.12 | 8.17 | 8.05 | 8.05 | 7.88 | qfq | 1,186,800 | 9,603,220 | -1.47% |
| 2024-06-26 | 8.05 | 8.17 | 7.90 | 8.17 | 8.00 | qfq | 3,034,101 | 24,348,039 | 1.36% |
| 2024-06-25 | 8.15 | 8.22 | 7.96 | 8.06 | 7.89 | qfq | 2,846,271 | 23,011,443 | -0.86% |
| 2024-06-24 | 8.45 | 8.45 | 8.13 | 8.13 | 7.96 | qfq | 2,432,800 | 20,047,903 | -4.13% |
| 2024-06-21 | 8.46 | 8.49 | 8.37 | 8.48 | 8.30 | qfq | 1,257,700 | 10,605,400 | 0.36% |
| 2024-06-20 | 8.76 | 8.76 | 8.45 | 8.45 | 8.27 | qfq | 2,573,720 | 22,030,648 | -3.10% |
| 2024-06-19 | 8.85 | 8.85 | 8.71 | 8.72 | 8.53 | qfq | 1,452,487 | 12,714,102 | -1.25% |
| 2024-06-18 | 8.83 | 8.87 | 8.80 | 8.83 | 8.64 | qfq | 866,200 | 7,654,718 | 0.00% |
| 2024-06-17 | 8.85 | 8.88 | 8.79 | 8.83 | 8.64 | qfq | 1,006,600 | 8,887,996 | -1.12% |
| 2024-06-14 | 8.95 | 8.97 | 8.79 | 8.93 | 8.74 | qfq | 1,766,300 | 15,690,300 | 0.11% |
| 2024-06-13 | 8.89 | 8.93 | 8.83 | 8.92 | 8.73 | qfq | 1,632,400 | 14,516,931 | 0.45% |
| 2024-06-12 | 8.85 | 8.88 | 8.78 | 8.88 | 8.69 | qfq | 2,022,400 | 17,863,212 | 2.07% |
| 2024-06-11 | 8.72 | 8.77 | 8.63 | 8.70 | 8.51 | qfq | 1,721,240 | 14,937,413 | -1.02% |
| 2024-06-07 | 8.72 | 8.83 | 8.68 | 8.79 | 8.60 | qfq | 1,571,144 | 13,745,994 | 1.62% |
| 2024-06-06 | 8.95 | 9.00 | 8.61 | 8.65 | 8.47 | qfq | 4,231,022 | 36,977,281 | -3.57% |
| 2024-06-05 | 9.14 | 9.14 | 8.95 | 8.97 | 8.78 | qfq | 2,229,840 | 20,123,819 | -1.64% |
| 2024-06-04 | 9.13 | 9.15 | 9.02 | 9.12 | 8.93 | qfq | 1,512,002 | 13,738,199 | -0.22% |
| 2024-06-03 | 9.27 | 9.28 | 9.10 | 9.14 | 8.95 | qfq | 2,447,000 | 22,458,546 | -1.51% |
| 2024-05-31 | 9.29 | 9.31 | 9.26 | 9.28 | 9.08 | qfq | 1,381,007 | 12,822,073 | 0.00% |
| 2024-05-30 | 9.37 | 9.37 | 9.28 | 9.28 | 9.08 | qfq | 1,598,400 | 14,876,256 | -0.96% |
| 2024-05-29 | 9.37 | 9.44 | 9.34 | 9.37 | 9.17 | qfq | 1,684,929 | 15,813,080 | -0.11% |
| 2024-05-28 | 9.40 | 9.44 | 9.35 | 9.38 | 9.18 | qfq | 1,507,120 | 14,147,331 | -0.53% |
| 2024-05-27 | 9.55 | 9.58 | 9.30 | 9.43 | 9.23 | qfq | 3,657,310 | 34,361,584 | -1.87% |
| 2024-05-24 | 9.40 | 9.85 | 9.40 | 9.61 | 9.41 | qfq | 5,197,687 | 50,280,136 | 2.02% |
| 2024-05-23 | 9.60 | 9.62 | 9.40 | 9.42 | 9.22 | qfq | 3,133,800 | 29,731,760 | -2.08% |
| 2024-05-22 | 9.58 | 9.64 | 9.55 | 9.62 | 9.42 | qfq | 1,793,490 | 17,230,890 | 0.21% |
| 2024-05-21 | 9.72 | 9.74 | 9.57 | 9.60 | 9.40 | qfq | 5,305,700 | 51,119,706 | -2.64% |
| 2024-05-20 | 9.77 | 9.88 | 9.72 | 9.86 | 9.65 | qfq | 3,571,792 | 35,130,379 | 1.02% |
| 2024-05-17 | 9.66 | 9.76 | 9.65 | 9.76 | 9.55 | qfq | 2,701,604 | 26,214,659 | 0.93% |
| 2024-05-16 | 9.66 | 9.74 | 9.64 | 9.67 | 9.46 | qfq | 2,065,200 | 20,022,781 | 0.10% |
| 2024-05-15 | 9.74 | 9.75 | 9.65 | 9.66 | 9.45 | qfq | 2,092,500 | 20,264,656 | -0.92% |
| 2024-05-14 | 9.65 | 9.76 | 9.64 | 9.75 | 9.54 | qfq | 2,751,320 | 26,727,782 | 0.72% |
| 2024-05-13 | 9.76 | 9.80 | 9.62 | 9.68 | 9.47 | qfq | 3,048,512 | 29,581,193 | -1.22% |
| 2024-05-10 | 9.82 | 9.89 | 9.77 | 9.80 | 9.59 | qfq | 3,257,440 | 31,981,970 | -0.20% |
| 2024-05-09 | 9.63 | 9.82 | 9.63 | 9.82 | 9.61 | qfq | 3,799,792 | 37,143,417 | 1.55% |
| 2024-05-08 | 9.72 | 9.79 | 9.66 | 9.67 | 9.46 | qfq | 3,436,600 | 33,359,846 | -0.62% |
| 2024-05-07 | 9.76 | 9.79 | 9.63 | 9.73 | 9.52 | qfq | 3,520,352 | 34,150,641 | 0.41% |
| 2024-05-06 | 9.50 | 9.73 | 9.50 | 9.69 | 9.48 | qfq | 5,983,990 | 57,570,984 | 2.54% |
| 2024-04-30 | 9.52 | 9.58 | 9.40 | 9.45 | 9.25 | qfq | 7,949,919 | 75,447,501 | -4.06% |
| 2024-04-29 | 9.65 | 9.85 | 9.61 | 9.85 | 9.64 | qfq | 4,871,340 | 47,651,763 | 2.07% |
| 2024-04-26 | 9.64 | 9.67 | 9.56 | 9.65 | 9.44 | qfq | 3,376,939 | 32,509,726 | 0.10% |
| 2024-04-25 | 9.58 | 9.69 | 9.56 | 9.64 | 9.43 | qfq | 1,993,400 | 19,201,677 | 0.00% |
| 2024-04-24 | 9.60 | 9.80 | 9.58 | 9.64 | 9.43 | qfq | 2,448,500 | 23,627,699 | 0.84% |
| 2024-04-23 | 9.53 | 9.59 | 9.44 | 9.56 | 9.36 | qfq | 2,264,070 | 21,577,705 | 0.53% |
| 2024-04-22 | 9.39 | 9.57 | 9.35 | 9.51 | 9.31 | qfq | 2,349,300 | 22,294,659 | 0.32% |
| 2024-04-19 | 9.53 | 9.53 | 9.39 | 9.48 | 9.28 | qfq | 2,363,690 | 22,337,005 | -0.94% |
| 2024-04-18 | 9.56 | 9.69 | 9.45 | 9.57 | 9.37 | qfq | 3,642,791 | 34,874,534 | 0.31% |
| 2024-04-17 | 9.34 | 9.55 | 9.33 | 9.54 | 9.34 | qfq | 4,311,325 | 40,735,951 | 3.36% |
| 2024-04-16 | 9.42 | 9.53 | 9.22 | 9.23 | 9.03 | qfq | 7,245,515 | 67,751,026 | -4.85% |
| 2024-04-15 | 9.83 | 9.97 | 9.61 | 9.70 | 9.49 | qfq | 6,856,648 | 67,040,660 | -2.12% |
| 2024-04-12 | 10.03 | 10.12 | 9.91 | 9.91 | 9.70 | qfq | 3,853,000 | 38,462,409 | -1.78% |
| 2024-04-11 | 10.13 | 10.18 | 10.02 | 10.09 | 9.88 | qfq | 3,145,600 | 31,787,692 | -0.39% |
| 2024-04-10 | 10.32 | 10.33 | 10.05 | 10.13 | 9.91 | qfq | 3,597,300 | 36,708,576 | -1.84% |
| 2024-04-09 | 10.17 | 10.34 | 10.10 | 10.32 | 10.10 | qfq | 3,740,473 | 38,343,816 | 1.28% |
| 2024-04-08 | 10.39 | 10.40 | 10.19 | 10.19 | 9.97 | qfq | 4,381,271 | 45,075,829 | -2.11% |
| 2024-04-03 | 10.32 | 10.47 | 10.19 | 10.41 | 10.19 | qfq | 4,618,980 | 47,746,416 | 0.87% |
| 2024-04-02 | 10.29 | 10.35 | 10.22 | 10.32 | 10.10 | qfq | 3,754,149 | 38,647,071 | 0.29% |
| 2024-04-01 | 10.06 | 10.29 | 10.06 | 10.29 | 10.07 | qfq | 4,332,610 | 44,203,428 | 2.08% |
| 2024-03-29 | 9.90 | 10.08 | 9.89 | 10.08 | 9.87 | qfq | 2,673,600 | 26,673,422 | 1.51% |
| 2024-03-28 | 9.73 | 9.98 | 9.73 | 9.93 | 9.72 | qfq | 4,201,300 | 41,460,925 | 0.81% |
| 2024-03-27 | 10.04 | 10.23 | 9.85 | 9.85 | 9.64 | qfq | 5,960,590 | 59,891,032 | -1.70% |
| 2024-03-26 | 10.09 | 10.17 | 9.96 | 10.02 | 9.81 | qfq | 4,234,580 | 42,548,867 | -0.60% |
| 2024-03-25 | 10.29 | 10.35 | 10.05 | 10.08 | 9.87 | qfq | 4,557,700 | 46,564,525 | -2.98% |
| 2024-03-22 | 10.59 | 10.59 | 10.35 | 10.39 | 10.17 | qfq | 4,532,630 | 47,250,743 | -2.07% |
| 2024-03-21 | 10.55 | 10.64 | 10.47 | 10.61 | 10.38 | qfq | 4,302,403 | 45,442,855 | 0.57% |
| 2024-03-20 | 10.48 | 10.57 | 10.45 | 10.55 | 10.33 | qfq | 3,832,983 | 40,261,666 | 0.67% |
| 2024-03-19 | 10.50 | 10.62 | 10.47 | 10.48 | 10.26 | qfq | 4,590,283 | 48,350,318 | -0.47% |
| 2024-03-18 | 10.44 | 10.54 | 10.36 | 10.53 | 10.31 | qfq | 5,427,353 | 56,684,051 | 1.74% |
| 2024-03-15 | 10.26 | 10.40 | 10.25 | 10.35 | 10.13 | qfq | 3,190,983 | 32,925,028 | 0.88% |
| 2024-03-14 | 10.35 | 10.44 | 10.20 | 10.26 | 10.04 | qfq | 3,849,900 | 39,739,362 | -0.97% |
| 2024-03-13 | 10.43 | 10.48 | 10.27 | 10.36 | 10.14 | qfq | 5,204,280 | 53,957,018 | -0.86% |
| 2024-03-12 | 10.24 | 10.46 | 10.18 | 10.45 | 10.23 | qfq | 8,240,450 | 85,254,396 | 2.15% |
| 2024-03-11 | 10.03 | 10.23 | 9.99 | 10.23 | 10.01 | qfq | 5,063,143 | 51,285,105 | 1.19% |
| 2024-03-08 | 10.11 | 10.18 | 9.91 | 10.11 | 9.89 | qfq | 5,003,746 | 50,338,665 | 0.00% |
| 2024-03-07 | 10.14 | 10.29 | 10.11 | 10.11 | 9.89 | qfq | 5,178,662 | 52,755,344 | -0.20% |
| 2024-03-06 | 10.15 | 10.19 | 9.99 | 10.13 | 9.91 | qfq | 4,838,400 | 48,853,699 | -0.20% |
| 2024-03-05 | 10.21 | 10.35 | 10.15 | 10.15 | 9.93 | qfq | 4,260,640 | 43,515,528 | -1.07% |
| 2024-03-04 | 10.26 | 10.33 | 10.18 | 10.26 | 10.04 | qfq | 3,442,600 | 35,269,673 | -0.39% |
| 2024-03-01 | 10.32 | 10.36 | 10.21 | 10.30 | 10.08 | qfq | 4,147,999 | 42,640,610 | -0.19% |
| 2024-02-29 | 10.09 | 10.34 | 10.01 | 10.32 | 10.10 | qfq | 6,483,147 | 66,410,881 | 1.38% |
| 2024-02-28 | 10.59 | 10.79 | 10.18 | 10.18 | 9.96 | qfq | 8,267,100 | 87,151,303 | -3.87% |
| 2024-02-27 | 10.33 | 10.60 | 10.33 | 10.59 | 10.36 | qfq | 5,673,660 | 59,450,695 | 1.73% |
| 2024-02-26 | 10.35 | 10.55 | 10.29 | 10.41 | 10.19 | qfq | 4,635,237 | 48,221,179 | 0.10% |
| 2024-02-23 | 10.38 | 10.40 | 10.20 | 10.40 | 10.18 | qfq | 5,131,400 | 52,892,442 | 0.39% |
| 2024-02-22 | 10.31 | 10.38 | 10.23 | 10.36 | 10.14 | qfq | 3,696,772 | 38,138,349 | 0.29% |
| 2024-02-21 | 10.17 | 10.55 | 10.10 | 10.33 | 10.11 | qfq | 5,389,494 | 55,901,888 | 1.67% |
| 2024-02-20 | 10.18 | 10.21 | 10.06 | 10.16 | 9.94 | qfq | 2,947,620 | 29,874,514 | -0.59% |
| 2024-02-19 | 10.10 | 10.40 | 10.06 | 10.22 | 10.00 | qfq | 5,321,562 | 54,295,517 | 2.10% |
| 2024-02-08 | 9.46 | 10.15 | 9.46 | 10.01 | 9.80 | qfq | 7,610,010 | 74,626,340 | 5.81% |
| 2024-02-07 | 9.51 | 9.76 | 9.26 | 9.46 | 9.26 | qfq | 6,415,596 | 61,104,901 | -0.53% |
| 2024-02-06 | 9.08 | 9.70 | 8.88 | 9.51 | 9.31 | qfq | 6,089,470 | 56,448,126 | 4.05% |
| 2024-02-05 | 9.50 | 9.54 | 8.98 | 9.14 | 8.95 | qfq | 7,364,902 | 67,870,230 | -6.26% |
| 2024-02-02 | 10.14 | 10.38 | 9.50 | 9.75 | 9.54 | qfq | 7,059,000 | 70,255,172 | -3.37% |
| 2024-02-01 | 10.43 | 10.43 | 10.04 | 10.09 | 9.88 | qfq | 5,052,475 | 51,657,620 | -2.79% |
| 2024-01-31 | 10.65 | 10.92 | 10.38 | 10.38 | 10.16 | qfq | 4,561,820 | 48,323,527 | -2.72% |
| 2024-01-30 | 10.83 | 10.96 | 10.60 | 10.67 | 10.44 | qfq | 2,939,900 | 31,767,984 | -2.11% |
| 2024-01-29 | 11.30 | 11.36 | 10.90 | 10.90 | 10.67 | qfq | 4,416,194 | 49,147,200 | -3.37% |
| 2024-01-26 | 11.31 | 11.61 | 11.12 | 11.28 | 11.04 | qfq | 7,324,096 | 83,466,576 | -1.48% |
| 2024-01-25 | 10.90 | 11.73 | 10.78 | 11.45 | 11.21 | qfq | 9,775,702 | 110,664,326 | 3.81% |
| 2024-01-24 | 10.49 | 11.44 | 10.40 | 11.03 | 10.80 | qfq | 5,468,089 | 59,004,294 | 4.85% |
| 2024-01-23 | 10.61 | 10.71 | 10.36 | 10.52 | 10.30 | qfq | 4,044,118 | 42,406,104 | -1.13% |
| 2024-01-22 | 11.11 | 11.12 | 10.50 | 10.64 | 10.41 | qfq | 3,690,812 | 39,983,632 | -4.57% |
| 2024-01-19 | 11.28 | 11.37 | 11.15 | 11.15 | 10.91 | qfq | 1,950,299 | 21,909,027 | -1.50% |
| 2024-01-18 | 11.42 | 11.42 | 10.97 | 11.32 | 11.08 | qfq | 5,242,294 | 58,669,077 | -1.22% |
| 2024-01-17 | 11.71 | 11.74 | 11.45 | 11.46 | 11.22 | qfq | 2,471,402 | 28,710,864 | -2.30% |
| 2024-01-16 | 11.69 | 11.82 | 11.53 | 11.73 | 11.48 | qfq | 2,988,200 | 34,818,656 | 0.00% |
| 2024-01-15 | 11.70 | 11.80 | 11.69 | 11.73 | 11.48 | qfq | 1,881,400 | 22,108,443 | -0.09% |
| 2024-01-12 | 11.73 | 11.88 | 11.72 | 11.74 | 11.49 | qfq | 3,449,170 | 40,741,825 | -0.34% |
| 2024-01-11 | 11.58 | 11.79 | 11.58 | 11.78 | 11.53 | qfq | 3,235,330 | 37,920,386 | 1.29% |
| 2024-01-10 | 11.41 | 11.68 | 11.31 | 11.63 | 11.38 | qfq | 3,823,679 | 44,115,136 | 1.39% |
| 2024-01-09 | 11.41 | 11.55 | 11.39 | 11.47 | 11.23 | qfq | 1,999,485 | 22,904,308 | 0.61% |
| 2024-01-08 | 11.57 | 11.60 | 11.40 | 11.40 | 11.16 | qfq | 2,509,920 | 28,828,582 | -1.55% |
| 2024-01-05 | 11.75 | 11.76 | 11.56 | 11.58 | 11.33 | qfq | 2,688,100 | 31,329,997 | -1.11% |
| 2024-01-04 | 11.86 | 11.86 | 11.65 | 11.71 | 11.46 | qfq | 3,154,220 | 36,983,593 | -1.35% |
| 2024-01-03 | 11.75 | 11.87 | 11.74 | 11.87 | 11.62 | qfq | 3,792,120 | 44,787,692 | 0.59% |
| 2024-01-02 | 11.70 | 11.85 | 11.66 | 11.80 | 11.55 | qfq | 4,057,900 | 47,783,556 | 0.60% |
| 2023-12-29 | 11.67 | 11.81 | 11.64 | 11.73 | 11.48 | qfq | 4,376,757 | 51,361,627 | 0.26% |
| 2023-12-28 | 11.45 | 11.79 | 11.38 | 11.70 | 11.45 | qfq | 6,633,240 | 76,860,236 | 1.65% |
| 2023-12-27 | 11.45 | 11.54 | 11.28 | 11.51 | 11.27 | qfq | 5,393,400 | 61,382,634 | 0.09% |
| 2023-12-26 | 11.73 | 11.79 | 11.39 | 11.50 | 11.26 | qfq | 4,314,037 | 49,705,787 | -2.29% |
| 2023-12-25 | 11.67 | 11.81 | 11.55 | 11.77 | 11.52 | qfq | 3,485,057 | 40,827,696 | 1.20% |
| 2023-12-22 | 11.69 | 11.78 | 11.55 | 11.63 | 11.38 | qfq | 3,246,209 | 37,860,217 | -0.51% |
| 2023-12-21 | 11.66 | 11.74 | 11.40 | 11.69 | 11.44 | qfq | 3,868,724 | 44,835,135 | 0.09% |
| 2023-12-20 | 11.78 | 11.86 | 11.66 | 11.68 | 11.43 | qfq | 2,881,300 | 33,874,178 | -0.43% |
| 2023-12-19 | 11.70 | 11.77 | 11.60 | 11.73 | 11.48 | qfq | 2,792,900 | 32,641,385 | -0.26% |
| 2023-12-18 | 11.97 | 12.01 | 11.66 | 11.76 | 11.51 | qfq | 5,618,552 | 66,213,191 | -2.16% |
| 2023-12-15 | 12.04 | 12.15 | 11.97 | 12.02 | 11.76 | qfq | 4,012,500 | 48,339,672 | 0.08% |
| 2023-12-14 | 12.07 | 12.18 | 12.00 | 12.01 | 11.75 | qfq | 4,163,480 | 50,236,116 | -0.08% |
| 2023-12-13 | 12.31 | 12.35 | 12.00 | 12.02 | 11.76 | qfq | 6,849,700 | 83,150,723 | -2.75% |
| 2023-12-12 | 12.15 | 12.36 | 12.11 | 12.36 | 12.10 | qfq | 6,269,218 | 76,923,564 | 1.64% |
| 2023-12-11 | 12.20 | 12.20 | 11.88 | 12.16 | 11.90 | qfq | 9,327,701 | 112,607,451 | -1.54% |
| 2023-12-08 | 12.62 | 12.70 | 12.34 | 12.35 | 12.09 | qfq | 11,002,683 | 137,449,322 | -2.60% |
| 2023-12-07 | 12.78 | 12.78 | 12.38 | 12.68 | 12.41 | qfq | 13,687,406 | 172,186,685 | -1.71% |
| 2023-12-06 | 12.85 | 13.09 | 12.66 | 12.90 | 12.63 | qfq | 18,164,640 | 232,788,958 | -1.07% |
| 2023-12-05 | 12.32 | 13.35 | 12.31 | 13.04 | 12.76 | qfq | 25,751,804 | 333,221,479 | 5.50% |
| 2023-12-04 | 12.61 | 12.62 | 12.35 | 12.36 | 12.10 | qfq | 5,007,774 | 62,319,128 | -1.98% |
| 2023-12-01 | 12.51 | 12.79 | 12.46 | 12.61 | 12.34 | qfq | 5,341,810 | 67,383,702 | 0.56% |
| 2023-11-30 | 12.43 | 12.54 | 12.33 | 12.54 | 12.27 | qfq | 2,969,810 | 36,985,529 | 0.72% |
| 2023-11-29 | 12.56 | 12.58 | 12.45 | 12.45 | 12.19 | qfq | 2,001,164 | 25,040,946 | -0.64% |
| 2023-11-28 | 12.44 | 12.55 | 12.41 | 12.53 | 12.26 | qfq | 2,596,805 | 32,442,594 | 0.24% |
| 2023-11-27 | 12.62 | 12.62 | 12.42 | 12.50 | 12.23 | qfq | 3,421,500 | 42,710,452 | -1.26% |
| 2023-11-24 | 12.57 | 12.73 | 12.53 | 12.66 | 12.39 | qfq | 3,843,000 | 48,555,814 | 0.56% |
| 2023-11-23 | 12.50 | 12.59 | 12.46 | 12.59 | 12.32 | qfq | 2,624,791 | 32,814,670 | 0.48% |
| 2023-11-22 | 12.58 | 12.63 | 12.50 | 12.53 | 12.26 | qfq | 3,325,544 | 41,785,178 | -0.40% |
| 2023-11-21 | 12.56 | 12.70 | 12.53 | 12.58 | 12.31 | qfq | 4,372,186 | 55,190,725 | 0.08% |
| 2023-11-20 | 12.53 | 12.59 | 12.44 | 12.57 | 12.30 | qfq | 3,316,834 | 41,501,681 | 0.16% |
| 2023-11-17 | 12.61 | 12.64 | 12.46 | 12.55 | 12.28 | qfq | 3,338,343 | 41,807,038 | -0.79% |
| 2023-11-16 | 12.56 | 12.67 | 12.53 | 12.65 | 12.38 | qfq | 3,827,812 | 48,264,864 | 0.24% |
| 2023-11-15 | 12.49 | 12.68 | 12.42 | 12.62 | 12.35 | qfq | 5,854,092 | 73,650,563 | 1.53% |
| 2023-11-14 | 12.36 | 12.44 | 12.28 | 12.43 | 12.17 | qfq | 3,175,760 | 39,359,658 | 0.65% |
| 2023-11-13 | 12.25 | 12.39 | 12.25 | 12.35 | 12.09 | qfq | 2,904,360 | 35,747,111 | 0.90% |
| 2023-11-10 | 12.31 | 12.33 | 12.19 | 12.24 | 11.98 | qfq | 3,042,100 | 37,284,266 | -0.89% |
| 2023-11-09 | 12.39 | 12.53 | 12.33 | 12.35 | 12.09 | qfq | 2,973,422 | 36,887,730 | -0.32% |
| 2023-11-08 | 12.39 | 12.45 | 12.31 | 12.39 | 12.13 | qfq | 2,802,940 | 34,700,824 | -0.40% |
| 2023-11-07 | 12.55 | 12.55 | 12.39 | 12.44 | 12.18 | qfq | 3,368,240 | 41,901,624 | -0.48% |
| 2023-11-06 | 12.33 | 12.50 | 12.31 | 12.50 | 12.23 | qfq | 4,450,250 | 55,316,979 | 1.30% |
| 2023-11-03 | 12.22 | 12.41 | 12.21 | 12.34 | 12.08 | qfq | 3,368,900 | 41,610,429 | 0.90% |
| 2023-11-02 | 12.42 | 12.51 | 12.22 | 12.23 | 11.97 | qfq | 4,293,000 | 52,822,380 | -1.77% |
| 2023-11-01 | 12.58 | 12.78 | 12.42 | 12.45 | 12.19 | qfq | 7,271,435 | 91,020,081 | 0.73% |
| 2023-10-31 | 12.30 | 12.47 | 12.29 | 12.36 | 12.10 | qfq | 3,327,930 | 41,188,725 | -0.16% |
| 2023-10-30 | 12.18 | 12.46 | 12.14 | 12.38 | 12.12 | qfq | 5,959,771 | 73,445,548 | 1.39% |
| 2023-10-27 | 11.75 | 12.23 | 11.75 | 12.21 | 11.95 | qfq | 8,473,819 | 101,921,052 | 3.13% |
| 2023-10-26 | 11.84 | 11.87 | 11.66 | 11.84 | 11.59 | qfq | 7,268,561 | 85,538,083 | -0.67% |
| 2023-10-25 | 12.05 | 12.10 | 11.75 | 11.92 | 11.67 | qfq | 10,716,000 | 127,899,533 | -4.03% |
| 2023-10-24 | 12.04 | 12.43 | 12.04 | 12.42 | 12.16 | qfq | 3,666,370 | 45,007,909 | 3.16% |
| 2023-10-23 | 12.22 | 12.26 | 11.97 | 12.04 | 11.78 | qfq | 3,934,350 | 47,699,209 | -1.63% |
| 2023-10-20 | 12.35 | 12.45 | 12.20 | 12.24 | 11.98 | qfq | 2,694,850 | 33,225,651 | -1.37% |
| 2023-10-19 | 12.46 | 12.54 | 12.32 | 12.41 | 12.15 | qfq | 2,707,780 | 33,696,283 | -0.56% |
| 2023-10-18 | 12.68 | 12.68 | 12.47 | 12.48 | 12.21 | qfq | 2,934,920 | 36,792,670 | -1.58% |
| 2023-10-17 | 12.80 | 12.80 | 12.46 | 12.68 | 12.41 | qfq | 5,677,498 | 71,567,475 | -2.01% |
| 2023-10-16 | 12.70 | 12.94 | 12.68 | 12.94 | 12.66 | qfq | 2,442,540 | 31,129,944 | 1.25% |
| 2023-10-13 | 12.93 | 13.00 | 12.69 | 12.78 | 12.51 | qfq | 3,540,576 | 45,285,380 | -1.84% |
| 2023-10-12 | 13.06 | 13.09 | 12.92 | 13.02 | 12.74 | qfq | 2,626,680 | 34,161,848 | 0.15% |
| 2023-10-11 | 12.89 | 13.07 | 12.84 | 13.00 | 12.72 | qfq | 3,026,425 | 39,353,059 | 0.93% |
| 2023-10-10 | 13.00 | 13.09 | 12.85 | 12.88 | 12.61 | qfq | 3,944,480 | 51,098,348 | -0.69% |
| 2023-10-09 | 13.27 | 13.27 | 12.95 | 12.97 | 12.69 | qfq | 4,948,270 | 64,698,336 | -2.48% |
| 2023-09-28 | 13.26 | 13.36 | 13.19 | 13.30 | 13.02 | qfq | 3,359,562 | 44,649,773 | 0.30% |
| 2023-09-27 | 13.15 | 13.33 | 13.10 | 13.26 | 12.98 | qfq | 3,254,131 | 43,049,937 | 0.91% |
| 2023-09-26 | 13.24 | 13.30 | 13.13 | 13.14 | 12.86 | qfq | 2,587,340 | 34,173,025 | -0.83% |
| 2023-09-25 | 13.52 | 13.54 | 13.22 | 13.25 | 12.97 | qfq | 4,627,050 | 61,479,184 | -1.92% |
| 2023-09-22 | 13.24 | 13.51 | 13.21 | 13.51 | 13.22 | qfq | 4,386,970 | 58,799,501 | 2.04% |
| 2023-09-21 | 13.42 | 13.45 | 13.15 | 13.24 | 12.96 | qfq | 4,486,800 | 59,606,426 | -1.71% |
| 2023-09-20 | 13.41 | 13.63 | 13.38 | 13.47 | 13.18 | qfq | 3,591,900 | 48,639,188 | 0.15% |
| 2023-09-19 | 13.57 | 13.59 | 13.40 | 13.45 | 13.16 | qfq | 2,546,102 | 34,298,251 | -1.25% |
| 2023-09-18 | 13.45 | 13.63 | 13.29 | 13.62 | 13.33 | qfq | 4,878,596 | 65,668,048 | 1.19% |
| 2023-09-15 | 13.49 | 13.60 | 13.40 | 13.46 | 13.17 | qfq | 3,288,000 | 44,432,386 | -0.15% |
| 2023-09-14 | 13.63 | 13.66 | 13.40 | 13.48 | 13.19 | qfq | 3,002,920 | 40,482,081 | -0.96% |
| 2023-09-13 | 13.71 | 13.80 | 13.48 | 13.61 | 13.32 | qfq | 3,823,570 | 52,052,321 | -0.73% |
| 2023-09-12 | 13.70 | 13.89 | 13.65 | 13.71 | 13.42 | qfq | 3,700,788 | 50,899,573 | -0.15% |
| 2023-09-11 | 13.51 | 13.78 | 13.39 | 13.73 | 13.44 | qfq | 4,311,200 | 58,828,042 | 1.48% |
| 2023-09-08 | 13.48 | 13.57 | 13.36 | 13.53 | 13.24 | qfq | 2,702,130 | 36,409,050 | 0.45% |
| 2023-09-07 | 13.67 | 13.73 | 13.42 | 13.47 | 13.18 | qfq | 3,829,200 | 51,953,296 | -1.68% |
| 2023-09-06 | 13.75 | 13.75 | 13.60 | 13.70 | 13.41 | qfq | 4,061,000 | 55,506,251 | -0.51% |
| 2023-09-05 | 13.90 | 13.95 | 13.71 | 13.77 | 13.48 | qfq | 5,945,018 | 81,965,981 | -1.64% |
| 2023-09-04 | 13.88 | 14.06 | 13.69 | 14.00 | 13.70 | qfq | 9,490,905 | 131,806,897 | -0.07% |
| 2023-09-01 | 13.51 | 14.42 | 13.48 | 14.01 | 13.71 | qfq | 12,899,150 | 180,772,390 | 4.32% |
| 2023-08-31 | 13.56 | 13.73 | 13.43 | 13.43 | 13.14 | qfq | 4,354,990 | 58,742,018 | -1.47% |
| 2023-08-30 | 13.41 | 13.82 | 13.40 | 13.63 | 13.34 | qfq | 6,022,095 | 82,301,219 | 1.11% |
| 2023-08-29 | 13.12 | 13.52 | 13.10 | 13.48 | 13.19 | qfq | 8,648,606 | 115,377,171 | 2.51% |
| 2023-08-28 | 13.50 | 13.68 | 13.03 | 13.15 | 12.87 | qfq | 16,883,111 | 226,467,892 | -0.45% |
| 2023-08-25 | 14.34 | 14.35 | 13.21 | 13.21 | 12.93 | qfq | 17,628,795 | 234,711,968 | -10.01% |
| 2023-08-24 | 14.34 | 14.73 | 14.29 | 14.68 | 14.37 | qfq | 3,590,420 | 52,223,230 | 2.16% |
| 2023-08-23 | 14.62 | 14.69 | 14.30 | 14.37 | 14.06 | qfq | 2,359,337 | 34,210,002 | -1.44% |
| 2023-08-22 | 14.84 | 14.94 | 14.38 | 14.58 | 14.27 | qfq | 4,773,495 | 69,303,591 | -1.22% |
| 2023-08-21 | 14.68 | 15.08 | 14.66 | 14.76 | 14.45 | qfq | 3,767,940 | 56,098,286 | 0.48% |
| 2023-08-18 | 15.01 | 15.35 | 14.68 | 14.69 | 14.38 | qfq | 3,721,700 | 55,620,035 | -2.26% |
| 2023-08-17 | 14.80 | 15.08 | 14.68 | 15.03 | 14.71 | qfq | 2,400,100 | 35,810,804 | 1.01% |
| 2023-08-16 | 14.82 | 15.02 | 14.76 | 14.88 | 14.56 | qfq | 3,406,140 | 50,815,292 | 0.07% |
| 2023-08-15 | 15.14 | 15.16 | 14.79 | 14.87 | 14.55 | qfq | 4,823,192 | 72,160,473 | -1.26% |
| 2023-08-14 | 15.45 | 15.45 | 14.94 | 15.06 | 14.74 | qfq | 7,545,000 | 113,791,739 | -3.65% |
| 2023-08-11 | 15.89 | 15.98 | 15.59 | 15.63 | 15.30 | qfq | 2,917,610 | 46,034,839 | -1.39% |
| 2023-08-10 | 15.76 | 15.94 | 15.40 | 15.85 | 15.51 | qfq | 4,658,514 | 73,177,242 | 0.57% |
| 2023-08-09 | 16.01 | 16.02 | 15.75 | 15.76 | 15.42 | qfq | 2,848,775 | 45,185,570 | -1.99% |
| 2023-08-08 | 15.97 | 16.14 | 15.87 | 16.08 | 15.74 | qfq | 2,914,230 | 46,687,358 | 0.50% |
| 2023-08-07 | 16.11 | 16.12 | 15.97 | 16.00 | 15.66 | qfq | 2,199,482 | 35,270,345 | -0.93% |
| 2023-08-04 | 16.60 | 16.60 | 16.13 | 16.15 | 15.81 | qfq | 5,610,360 | 91,657,901 | -2.36% |
| 2023-08-03 | 16.28 | 16.58 | 16.23 | 16.54 | 16.19 | qfq | 4,050,900 | 66,709,289 | 1.22% |
| 2023-08-02 | 16.31 | 16.45 | 16.24 | 16.34 | 15.99 | qfq | 3,322,200 | 54,218,075 | -0.06% |
| 2023-08-01 | 16.63 | 16.63 | 16.30 | 16.35 | 16.00 | qfq | 4,843,130 | 79,455,594 | -1.45% |
| 2023-07-31 | 16.66 | 16.85 | 16.47 | 16.59 | 16.24 | qfq | 5,686,959 | 94,513,595 | -0.12% |
| 2023-07-28 | 16.32 | 16.72 | 16.28 | 16.61 | 16.26 | qfq | 6,148,233 | 101,793,430 | 1.22% |
| 2023-07-27 | 16.40 | 16.62 | 16.30 | 16.41 | 16.06 | qfq | 4,631,103 | 76,090,215 | -0.30% |
| 2023-07-26 | 16.35 | 16.53 | 16.23 | 16.46 | 16.11 | qfq | 4,486,279 | 73,409,414 | 0.43% |
| 2023-07-25 | 16.22 | 16.55 | 16.05 | 16.39 | 16.04 | qfq | 5,975,239 | 97,184,990 | 2.37% |
| 2023-07-24 | 16.07 | 16.13 | 15.88 | 16.01 | 15.67 | qfq | 4,282,430 | 68,513,055 | -0.81% |
| 2023-07-21 | 15.74 | 16.59 | 15.71 | 16.14 | 15.80 | qfq | 10,316,499 | 167,094,559 | 2.22% |
| 2023-07-20 | 15.88 | 16.12 | 15.72 | 15.79 | 15.45 | qfq | 4,351,591 | 69,063,246 | 0.06% |
| 2023-07-19 | 15.91 | 15.95 | 15.60 | 15.78 | 15.44 | qfq | 5,123,217 | 80,748,348 | -0.82% |
| 2023-07-18 | 16.19 | 16.20 | 15.85 | 15.91 | 15.57 | qfq | 5,780,770 | 92,310,861 | -1.73% |
| 2023-07-17 | 16.08 | 16.21 | 15.70 | 16.19 | 15.85 | qfq | 2,833,140 | 45,405,442 | 0.62% |