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
空港股份600463.SH
最近收盘价7.822026-07-17
最近交易日2026-07-17
成交量（股）6,528,600
成交额（元）52,033,838
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 8.02 | 8.27 | 7.70 | 7.82 | 7.82 | qfq | 6,528,600 | 52,033,838 | -2.62% |
| 2026-07-16 | 7.79 | 8.56 | 7.77 | 8.03 | 8.03 | qfq | 10,047,705 | 82,413,153 | 2.42% |
| 2026-07-15 | 7.53 | 8.15 | 7.25 | 7.84 | 7.84 | qfq | 6,687,701 | 51,654,865 | 2.75% |
| 2026-07-14 | 7.43 | 7.63 | 7.30 | 7.63 | 7.63 | qfq | 3,602,495 | 27,035,927 | 3.11% |
| 2026-07-13 | 7.72 | 7.75 | 7.40 | 7.40 | 7.40 | qfq | 3,519,001 | 26,328,457 | -3.90% |
| 2026-07-10 | 7.46 | 7.87 | 7.30 | 7.70 | 7.70 | qfq | 3,761,881 | 28,964,505 | 2.94% |
| 2026-07-09 | 7.64 | 7.78 | 7.33 | 7.48 | 7.48 | qfq | 3,097,775 | 23,137,588 | 0.13% |
| 2026-07-08 | 7.62 | 7.62 | 7.35 | 7.47 | 7.47 | qfq | 2,823,300 | 21,157,279 | -1.19% |
| 2026-07-07 | 7.76 | 7.80 | 7.50 | 7.56 | 7.56 | qfq | 3,521,000 | 26,760,549 | -2.58% |
| 2026-07-06 | 8.02 | 8.23 | 7.70 | 7.76 | 7.76 | qfq | 4,438,200 | 35,026,490 | -3.84% |
| 2026-07-03 | 7.88 | 8.24 | 7.85 | 8.07 | 8.07 | qfq | 4,147,300 | 33,385,211 | 2.80% |
| 2026-07-02 | 7.73 | 8.09 | 7.73 | 7.85 | 7.85 | qfq | 3,276,700 | 26,016,924 | -0.88% |
| 2026-07-01 | 7.54 | 8.05 | 7.54 | 7.92 | 7.92 | qfq | 4,531,241 | 35,387,281 | 3.80% |
| 2026-06-30 | 7.60 | 7.77 | 7.45 | 7.63 | 7.63 | qfq | 3,024,560 | 22,974,803 | -0.39% |
| 2026-06-29 | 7.62 | 7.73 | 7.39 | 7.66 | 7.66 | qfq | 4,510,200 | 34,131,263 | -0.52% |
| 2026-06-26 | 7.92 | 7.92 | 7.57 | 7.70 | 7.70 | qfq | 5,024,300 | 38,768,829 | -2.28% |
| 2026-06-25 | 8.10 | 8.13 | 7.81 | 7.88 | 7.88 | qfq | 4,724,261 | 37,478,953 | -1.99% |
| 2026-06-24 | 8.59 | 8.61 | 7.98 | 8.04 | 8.04 | qfq | 4,829,001 | 39,400,758 | -6.62% |
| 2026-06-23 | 8.49 | 8.74 | 8.43 | 8.61 | 8.61 | qfq | 2,991,500 | 25,797,338 | 0.94% |
| 2026-06-22 | 8.40 | 8.54 | 8.17 | 8.53 | 8.53 | qfq | 3,707,596 | 30,915,885 | 0.00% |
| 2026-06-18 | 8.59 | 8.67 | 8.36 | 8.53 | 8.53 | qfq | 3,359,500 | 28,654,850 | 0.47% |
| 2026-06-17 | 8.84 | 8.90 | 8.45 | 8.49 | 8.49 | qfq | 4,402,158 | 37,939,834 | -4.39% |
| 2026-06-16 | 8.82 | 8.90 | 8.62 | 8.88 | 8.88 | qfq | 3,123,600 | 27,362,370 | 0.79% |
| 2026-06-15 | 9.11 | 9.29 | 8.72 | 8.81 | 8.81 | qfq | 4,858,400 | 43,312,074 | -2.11% |
| 2026-06-12 | 9.01 | 9.16 | 8.90 | 9.00 | 9.00 | qfq | 2,986,200 | 26,978,161 | 0.22% |
| 2026-06-11 | 9.07 | 9.08 | 8.80 | 8.98 | 8.98 | qfq | 2,522,300 | 22,581,419 | -0.77% |
| 2026-06-10 | 9.09 | 9.12 | 8.82 | 9.05 | 9.05 | qfq | 3,027,901 | 27,162,153 | -0.44% |
| 2026-06-09 | 9.26 | 9.32 | 8.91 | 9.09 | 9.09 | qfq | 3,375,084 | 30,631,459 | -1.41% |
| 2026-06-08 | 9.16 | 9.60 | 9.07 | 9.22 | 9.22 | qfq | 4,825,200 | 44,914,202 | -1.28% |
| 2026-06-05 | 9.23 | 9.50 | 9.07 | 9.34 | 9.34 | qfq | 5,849,800 | 54,473,526 | 1.52% |
| 2026-06-04 | 9.62 | 9.77 | 9.16 | 9.20 | 9.20 | qfq | 5,767,000 | 53,854,304 | -3.46% |
| 2026-06-03 | 9.70 | 9.86 | 9.43 | 9.53 | 9.53 | qfq | 5,190,300 | 49,844,248 | -2.95% |
| 2026-06-02 | 10.15 | 10.40 | 9.72 | 9.82 | 9.82 | qfq | 10,601,200 | 105,405,537 | -5.67% |
| 2026-06-01 | 9.31 | 10.41 | 9.31 | 10.41 | 10.41 | qfq | 5,269,700 | 53,285,574 | 10.04% |
| 2026-05-29 | 9.68 | 9.85 | 9.40 | 9.46 | 9.46 | qfq | 3,686,700 | 35,380,535 | -1.66% |
| 2026-05-28 | 9.69 | 9.83 | 9.36 | 9.62 | 9.62 | qfq | 3,624,000 | 34,763,578 | -1.13% |
| 2026-05-27 | 9.94 | 10.02 | 9.63 | 9.73 | 9.73 | qfq | 3,506,000 | 34,207,289 | -2.31% |
| 2026-05-26 | 10.22 | 10.22 | 9.79 | 9.96 | 9.96 | qfq | 4,282,100 | 42,548,554 | -2.26% |
| 2026-05-25 | 10.32 | 10.42 | 10.06 | 10.19 | 10.19 | qfq | 3,946,800 | 40,355,282 | -1.26% |
| 2026-05-22 | 10.31 | 10.39 | 10.10 | 10.32 | 10.32 | qfq | 3,640,200 | 37,311,595 | 0.68% |
| 2026-05-21 | 10.51 | 10.77 | 10.22 | 10.25 | 10.25 | qfq | 4,258,600 | 44,806,740 | -3.03% |
| 2026-05-20 | 10.61 | 10.77 | 10.35 | 10.57 | 10.57 | qfq | 3,426,440 | 36,249,964 | -0.94% |
| 2026-05-19 | 10.99 | 11.00 | 10.57 | 10.67 | 10.67 | qfq | 2,952,800 | 31,637,514 | -1.30% |
| 2026-05-18 | 10.94 | 10.94 | 10.48 | 10.81 | 10.81 | qfq | 4,526,500 | 48,239,020 | -0.64% |
| 2026-05-15 | 10.95 | 11.05 | 10.80 | 10.88 | 10.88 | qfq | 2,995,800 | 32,721,229 | -0.73% |
| 2026-05-14 | 11.14 | 11.19 | 10.96 | 10.96 | 10.96 | qfq | 4,544,986 | 50,243,230 | -1.53% |
| 2026-05-13 | 11.22 | 11.38 | 11.02 | 11.13 | 11.13 | qfq | 4,611,400 | 51,286,984 | -0.80% |
| 2026-05-12 | 11.49 | 11.54 | 11.17 | 11.22 | 11.22 | qfq | 4,067,684 | 45,909,642 | -2.35% |
| 2026-05-11 | 11.28 | 11.64 | 11.21 | 11.49 | 11.49 | qfq | 6,102,900 | 69,780,744 | 1.59% |
| 2026-05-08 | 10.96 | 11.42 | 10.88 | 11.31 | 11.31 | qfq | 5,239,600 | 58,752,100 | 3.19% |
| 2026-05-07 | 10.78 | 11.11 | 10.78 | 10.96 | 10.96 | qfq | 4,364,000 | 47,821,317 | 1.39% |
| 2026-05-06 | 10.80 | 10.92 | 10.71 | 10.81 | 10.81 | qfq | 4,632,334 | 50,127,351 | 0.19% |
| 2026-04-30 | 10.65 | 10.85 | 10.60 | 10.79 | 10.79 | qfq | 5,524,800 | 59,379,665 | 0.65% |
| 2026-04-29 | 10.48 | 10.98 | 10.46 | 10.72 | 10.72 | qfq | 6,323,085 | 67,986,598 | 2.78% |
| 2026-04-28 | 10.30 | 10.47 | 10.27 | 10.43 | 10.43 | qfq | 3,004,148 | 31,192,148 | 0.97% |
| 2026-04-27 | 10.22 | 10.37 | 10.02 | 10.33 | 10.33 | qfq | 2,666,700 | 27,182,585 | 0.00% |
| 2026-04-24 | 9.98 | 10.41 | 9.96 | 10.33 | 10.33 | qfq | 4,669,800 | 47,637,678 | 3.30% |
| 2026-04-23 | 9.98 | 10.24 | 9.91 | 10.00 | 10.00 | qfq | 3,292,500 | 33,140,698 | 0.00% |
| 2026-04-22 | 9.98 | 10.04 | 9.85 | 10.00 | 10.00 | qfq | 2,339,600 | 23,296,364 | -0.30% |
| 2026-04-21 | 10.05 | 10.05 | 9.90 | 10.03 | 10.03 | qfq | 1,909,000 | 19,023,575 | -0.20% |
| 2026-04-20 | 10.06 | 10.10 | 9.92 | 10.05 | 10.05 | qfq | 2,257,800 | 22,609,012 | -0.20% |
| 2026-04-17 | 10.19 | 10.20 | 9.94 | 10.07 | 10.07 | qfq | 3,038,000 | 30,530,521 | -0.79% |
| 2026-04-16 | 9.98 | 10.21 | 9.88 | 10.15 | 10.15 | qfq | 2,851,400 | 28,677,582 | 2.22% |
| 2026-04-15 | 10.24 | 10.29 | 9.84 | 9.93 | 9.93 | qfq | 4,162,600 | 41,524,669 | -3.03% |
| 2026-04-14 | 10.04 | 10.34 | 10.04 | 10.24 | 10.24 | qfq | 4,993,300 | 50,957,509 | 1.89% |
| 2026-04-13 | 9.84 | 10.07 | 9.78 | 10.05 | 10.05 | qfq | 3,005,500 | 29,739,947 | 2.03% |
| 2026-04-10 | 9.79 | 9.97 | 9.78 | 9.85 | 9.85 | qfq | 2,131,800 | 21,074,800 | 1.34% |
| 2026-04-09 | 9.99 | 10.01 | 9.69 | 9.72 | 9.72 | qfq | 2,629,900 | 25,789,422 | -3.19% |
| 2026-04-08 | 9.86 | 10.06 | 9.84 | 10.04 | 10.04 | qfq | 2,654,401 | 26,437,088 | 2.87% |
| 2026-04-07 | 9.42 | 9.77 | 9.42 | 9.76 | 9.76 | qfq | 3,434,000 | 33,208,722 | 1.77% |
| 2026-04-03 | 9.88 | 9.97 | 9.50 | 9.59 | 9.59 | qfq | 5,872,281 | 57,021,498 | -3.81% |
| 2026-04-02 | 9.83 | 10.15 | 9.59 | 9.97 | 9.97 | qfq | 6,656,185 | 65,544,832 | 1.42% |
| 2026-04-01 | 10.04 | 10.05 | 9.72 | 9.83 | 9.83 | qfq | 3,632,141 | 35,770,844 | -1.11% |
| 2026-03-31 | 10.09 | 10.19 | 9.89 | 9.94 | 9.94 | qfq | 2,172,300 | 21,812,153 | -1.00% |
| 2026-03-30 | 9.91 | 10.05 | 9.75 | 10.04 | 10.04 | qfq | 2,539,300 | 25,230,809 | 0.00% |
| 2026-03-27 | 9.71 | 10.20 | 9.71 | 10.04 | 10.04 | qfq | 4,232,600 | 42,375,988 | 2.45% |
| 2026-03-26 | 9.94 | 10.08 | 9.73 | 9.80 | 9.80 | qfq | 2,306,800 | 22,782,938 | -1.31% |
| 2026-03-25 | 9.90 | 10.02 | 9.83 | 9.93 | 9.93 | qfq | 2,598,500 | 25,815,020 | 0.71% |
| 2026-03-24 | 9.65 | 9.88 | 9.53 | 9.86 | 9.86 | qfq | 3,833,699 | 37,147,222 | 4.67% |
| 2026-03-23 | 9.81 | 10.03 | 9.30 | 9.42 | 9.42 | qfq | 5,308,807 | 51,512,716 | -5.71% |
| 2026-03-20 | 10.21 | 10.31 | 9.92 | 9.99 | 9.99 | qfq | 3,946,100 | 39,878,996 | -2.25% |
| 2026-03-19 | 10.62 | 10.65 | 10.14 | 10.22 | 10.22 | qfq | 4,130,529 | 42,595,403 | -4.13% |
| 2026-03-18 | 10.68 | 10.72 | 10.50 | 10.66 | 10.66 | qfq | 3,245,900 | 34,439,478 | -0.09% |
| 2026-03-17 | 10.79 | 11.04 | 10.67 | 10.67 | 10.67 | qfq | 3,950,600 | 42,817,291 | -0.74% |
| 2026-03-16 | 10.75 | 10.83 | 10.65 | 10.75 | 10.75 | qfq | 3,919,800 | 42,091,679 | 0.09% |
| 2026-03-13 | 10.84 | 10.96 | 10.71 | 10.74 | 10.74 | qfq | 3,277,200 | 35,517,435 | -0.92% |
| 2026-03-12 | 10.99 | 11.06 | 10.80 | 10.84 | 10.84 | qfq | 3,134,800 | 34,175,091 | -1.36% |
| 2026-03-11 | 11.16 | 11.27 | 10.98 | 10.99 | 10.99 | qfq | 3,903,500 | 43,240,789 | -1.70% |
| 2026-03-10 | 10.96 | 11.20 | 10.95 | 11.18 | 11.18 | qfq | 2,851,500 | 31,642,179 | 2.38% |
| 2026-03-09 | 11.08 | 11.11 | 10.78 | 10.92 | 10.92 | qfq | 4,827,200 | 52,674,508 | -2.67% |
| 2026-03-06 | 11.02 | 11.25 | 10.98 | 11.22 | 11.22 | qfq | 3,793,200 | 42,301,935 | 1.17% |
| 2026-03-05 | 11.13 | 11.23 | 11.00 | 11.09 | 11.09 | qfq | 2,852,400 | 31,740,021 | 0.36% |
| 2026-03-04 | 11.13 | 11.24 | 10.94 | 11.05 | 11.05 | qfq | 4,203,500 | 46,613,085 | -0.90% |
| 2026-03-03 | 11.52 | 11.65 | 11.15 | 11.15 | 11.15 | qfq | 4,724,600 | 53,715,858 | -3.13% |
| 2026-03-02 | 11.80 | 11.91 | 11.46 | 11.51 | 11.51 | qfq | 5,265,600 | 61,058,185 | -3.44% |
| 2026-02-27 | 11.71 | 12.09 | 11.68 | 11.92 | 11.92 | qfq | 4,237,000 | 50,299,368 | 1.27% |
| 2026-02-26 | 12.08 | 12.10 | 11.73 | 11.77 | 11.77 | qfq | 5,029,100 | 59,543,647 | -2.16% |
| 2026-02-25 | 12.10 | 12.22 | 11.90 | 12.03 | 12.03 | qfq | 5,284,900 | 63,705,377 | -0.25% |
| 2026-02-24 | 12.48 | 12.48 | 12.04 | 12.06 | 12.06 | qfq | 6,692,600 | 81,417,000 | -2.90% |
| 2026-02-13 | 12.29 | 12.55 | 12.29 | 12.42 | 12.42 | qfq | 5,178,600 | 64,529,765 | 0.49% |
| 2026-02-12 | 12.30 | 12.62 | 12.21 | 12.36 | 12.36 | qfq | 7,410,300 | 92,233,489 | 0.32% |
| 2026-02-11 | 12.17 | 12.35 | 12.01 | 12.32 | 12.32 | qfq | 4,651,100 | 56,790,186 | 1.07% |
| 2026-02-10 | 12.18 | 12.39 | 12.10 | 12.19 | 12.19 | qfq | 5,404,300 | 66,251,776 | 0.08% |
| 2026-02-09 | 12.05 | 12.37 | 11.99 | 12.18 | 12.18 | qfq | 6,294,500 | 76,445,315 | 1.08% |
| 2026-02-06 | 11.97 | 12.14 | 11.83 | 12.05 | 12.05 | qfq | 6,427,600 | 77,296,842 | 1.60% |
| 2026-02-05 | 11.67 | 12.16 | 11.64 | 11.86 | 11.86 | qfq | 10,854,662 | 129,600,639 | 1.11% |
| 2026-02-04 | 11.03 | 12.05 | 11.03 | 11.73 | 11.73 | qfq | 16,974,463 | 198,079,033 | 6.73% |
| 2026-02-03 | 10.98 | 11.14 | 10.80 | 10.99 | 10.99 | qfq | 4,441,002 | 48,794,991 | 2.81% |
| 2026-02-02 | 10.98 | 11.06 | 10.69 | 10.69 | 10.69 | qfq | 3,409,900 | 37,049,430 | -3.08% |
| 2026-01-30 | 10.96 | 11.09 | 10.81 | 11.03 | 11.03 | qfq | 2,994,100 | 32,802,746 | 0.09% |
| 2026-01-29 | 10.84 | 11.08 | 10.77 | 11.02 | 11.02 | qfq | 2,916,900 | 31,999,421 | 1.29% |
| 2026-01-28 | 11.00 | 11.11 | 10.83 | 10.88 | 10.88 | qfq | 3,321,640 | 36,330,624 | -1.72% |
| 2026-01-27 | 11.10 | 11.13 | 10.80 | 11.07 | 11.07 | qfq | 3,850,000 | 42,111,881 | -0.36% |
| 2026-01-26 | 11.32 | 11.35 | 11.04 | 11.11 | 11.11 | qfq | 3,700,300 | 41,169,428 | -1.59% |
| 2026-01-23 | 11.44 | 11.44 | 11.24 | 11.29 | 11.29 | qfq | 3,394,400 | 38,347,527 | -1.31% |
| 2026-01-22 | 11.26 | 11.52 | 11.14 | 11.44 | 11.44 | qfq | 5,612,001 | 63,263,250 | 1.60% |
| 2026-01-21 | 11.01 | 11.38 | 10.89 | 11.26 | 11.26 | qfq | 5,517,600 | 61,543,413 | 1.62% |
| 2026-01-20 | 10.97 | 11.29 | 10.84 | 11.08 | 11.08 | qfq | 4,944,100 | 54,432,778 | 1.28% |
| 2026-01-19 | 10.80 | 10.96 | 10.74 | 10.94 | 10.94 | qfq | 2,579,600 | 28,072,994 | 0.55% |
| 2026-01-16 | 10.90 | 10.99 | 10.77 | 10.88 | 10.88 | qfq | 3,360,548 | 36,459,072 | -0.18% |
| 2026-01-15 | 11.08 | 11.08 | 10.80 | 10.90 | 10.90 | qfq | 3,950,180 | 43,106,871 | -1.62% |
| 2026-01-14 | 11.03 | 11.20 | 10.85 | 11.08 | 11.08 | qfq | 6,563,200 | 72,527,741 | 0.45% |
| 2026-01-13 | 11.20 | 11.29 | 11.01 | 11.03 | 11.03 | qfq | 4,127,500 | 45,947,010 | -1.43% |
| 2026-01-12 | 11.18 | 11.33 | 11.17 | 11.19 | 11.19 | qfq | 4,165,500 | 46,660,392 | -0.44% |
| 2026-01-09 | 11.22 | 11.54 | 11.14 | 11.24 | 11.24 | qfq | 4,877,680 | 55,184,650 | -0.09% |
| 2026-01-08 | 11.10 | 11.31 | 11.00 | 11.25 | 11.25 | qfq | 3,769,400 | 42,082,448 | 1.35% |
| 2026-01-07 | 11.24 | 11.32 | 11.05 | 11.10 | 11.10 | qfq | 3,307,200 | 36,823,647 | -1.07% |
| 2026-01-06 | 11.27 | 11.41 | 11.13 | 11.22 | 11.22 | qfq | 4,088,900 | 46,014,768 | -0.44% |
| 2026-01-05 | 11.34 | 11.45 | 11.23 | 11.27 | 11.27 | qfq | 3,508,940 | 39,750,003 | -0.44% |
| 2025-12-31 | 11.42 | 11.56 | 11.11 | 11.32 | 11.32 | qfq | 3,723,900 | 41,874,243 | -1.39% |
| 2025-12-30 | 11.39 | 11.70 | 11.23 | 11.48 | 11.48 | qfq | 4,298,900 | 49,256,317 | 0.61% |
| 2025-12-29 | 11.51 | 11.53 | 11.28 | 11.41 | 11.41 | qfq | 3,475,000 | 39,538,546 | -0.95% |
| 2025-12-26 | 11.76 | 11.80 | 11.48 | 11.52 | 11.52 | qfq | 3,225,548 | 37,538,671 | -2.12% |
| 2025-12-25 | 11.49 | 11.89 | 11.48 | 11.77 | 11.77 | qfq | 5,586,448 | 65,390,643 | 2.97% |
| 2025-12-24 | 11.42 | 11.55 | 11.36 | 11.43 | 11.43 | qfq | 2,652,900 | 30,339,399 | -0.35% |
| 2025-12-23 | 11.69 | 11.72 | 11.41 | 11.47 | 11.47 | qfq | 3,093,148 | 35,718,528 | -1.29% |
| 2025-12-22 | 11.58 | 11.83 | 11.34 | 11.62 | 11.62 | qfq | 4,914,100 | 56,822,995 | 1.48% |
| 2025-12-19 | 11.23 | 11.59 | 11.15 | 11.45 | 11.45 | qfq | 4,611,510 | 52,797,780 | 2.05% |
| 2025-12-18 | 11.33 | 11.48 | 11.15 | 11.22 | 11.22 | qfq | 5,198,300 | 58,482,044 | -2.35% |
| 2025-12-17 | 11.90 | 11.96 | 11.17 | 11.49 | 11.49 | qfq | 7,293,420 | 84,037,023 | -3.85% |
| 2025-12-16 | 12.08 | 12.14 | 11.86 | 11.95 | 11.95 | qfq | 5,783,348 | 69,327,972 | -1.08% |
| 2025-12-15 | 11.29 | 12.18 | 11.21 | 12.08 | 12.08 | qfq | 9,626,200 | 114,314,695 | 5.96% |
| 2025-12-12 | 11.51 | 11.63 | 11.33 | 11.40 | 11.40 | qfq | 4,515,500 | 51,872,707 | -1.72% |
| 2025-12-11 | 11.45 | 11.82 | 11.27 | 11.60 | 11.60 | qfq | 6,621,700 | 76,544,586 | 1.22% |
| 2025-12-10 | 11.27 | 11.58 | 11.25 | 11.46 | 11.46 | qfq | 4,612,140 | 52,716,417 | 1.06% |
| 2025-12-09 | 11.34 | 11.40 | 11.11 | 11.34 | 11.34 | qfq | 2,567,907 | 28,971,397 | -0.09% |
| 2025-12-08 | 11.27 | 11.59 | 11.11 | 11.35 | 11.35 | qfq | 4,641,900 | 52,697,343 | 0.62% |
| 2025-12-05 | 10.90 | 11.33 | 10.80 | 11.28 | 11.28 | qfq | 3,964,048 | 43,793,992 | 3.68% |
| 2025-12-04 | 11.01 | 11.08 | 10.81 | 10.88 | 10.88 | qfq | 2,196,780 | 23,963,879 | -1.09% |
| 2025-12-03 | 11.18 | 11.29 | 10.98 | 11.00 | 11.00 | qfq | 2,966,400 | 32,877,378 | -1.87% |
| 2025-12-02 | 11.24 | 11.27 | 11.02 | 11.21 | 11.21 | qfq | 2,617,700 | 29,267,979 | -0.62% |
| 2025-12-01 | 11.43 | 11.54 | 11.23 | 11.28 | 11.28 | qfq | 3,196,106 | 36,264,909 | -1.31% |
| 2025-11-28 | 11.30 | 11.46 | 11.25 | 11.43 | 11.43 | qfq | 2,450,406 | 27,850,375 | 0.62% |
| 2025-11-27 | 11.40 | 11.42 | 11.20 | 11.36 | 11.36 | qfq | 2,105,100 | 23,856,372 | 0.53% |
| 2025-11-26 | 11.58 | 11.70 | 11.28 | 11.30 | 11.30 | qfq | 2,839,806 | 32,556,923 | -1.65% |
| 2025-11-25 | 11.35 | 11.59 | 11.25 | 11.49 | 11.49 | qfq | 2,594,800 | 29,678,253 | 1.41% |
| 2025-11-24 | 11.17 | 11.39 | 11.09 | 11.33 | 11.33 | qfq | 3,118,900 | 35,193,546 | 2.35% |
| 2025-11-21 | 11.28 | 11.62 | 11.04 | 11.07 | 11.07 | qfq | 5,084,500 | 57,133,866 | -3.49% |
| 2025-11-20 | 11.61 | 11.72 | 11.34 | 11.47 | 11.47 | qfq | 3,566,200 | 41,021,537 | -1.29% |
| 2025-11-19 | 11.90 | 11.90 | 11.58 | 11.62 | 11.62 | qfq | 4,496,101 | 52,679,010 | -2.27% |
| 2025-11-18 | 12.13 | 12.13 | 11.85 | 11.89 | 11.89 | qfq | 3,356,200 | 40,086,466 | -2.06% |
| 2025-11-17 | 11.97 | 12.21 | 11.89 | 12.14 | 12.14 | qfq | 3,570,300 | 43,263,696 | 0.75% |
| 2025-11-14 | 11.85 | 12.21 | 11.82 | 12.05 | 12.05 | qfq | 4,542,948 | 54,869,327 | 1.52% |
| 2025-11-13 | 11.80 | 11.95 | 11.65 | 11.87 | 11.87 | qfq | 3,504,400 | 41,499,573 | 0.17% |
| 2025-11-12 | 11.99 | 12.12 | 11.74 | 11.85 | 11.85 | qfq | 3,712,200 | 43,967,832 | -1.17% |
| 2025-11-11 | 12.12 | 12.28 | 11.95 | 11.99 | 11.99 | qfq | 5,614,000 | 67,813,263 | -1.07% |
| 2025-11-10 | 12.45 | 12.49 | 12.09 | 12.12 | 12.12 | qfq | 6,111,700 | 74,686,044 | -3.04% |
| 2025-11-07 | 12.20 | 12.66 | 12.14 | 12.50 | 12.50 | qfq | 6,883,110 | 85,911,845 | 1.54% |
| 2025-11-06 | 12.55 | 12.55 | 12.15 | 12.31 | 12.31 | qfq | 5,290,800 | 64,926,174 | -1.28% |
| 2025-11-05 | 12.16 | 12.73 | 12.07 | 12.47 | 12.47 | qfq | 7,973,600 | 99,888,069 | 1.71% |
| 2025-11-04 | 12.21 | 12.33 | 12.12 | 12.26 | 12.26 | qfq | 4,029,100 | 49,247,259 | 0.00% |
| 2025-11-03 | 12.22 | 12.42 | 12.17 | 12.26 | 12.26 | qfq | 4,851,200 | 59,589,453 | 0.57% |
| 2025-10-31 | 11.96 | 12.29 | 11.95 | 12.19 | 12.19 | qfq | 6,138,080 | 74,762,817 | 1.41% |
| 2025-10-30 | 11.85 | 12.72 | 11.85 | 12.02 | 12.02 | qfq | 6,824,880 | 82,951,353 | 1.01% |
| 2025-10-29 | 11.89 | 11.95 | 11.74 | 11.90 | 11.90 | qfq | 3,685,600 | 43,620,131 | -0.50% |
| 2025-10-28 | 11.86 | 12.08 | 11.70 | 11.96 | 11.96 | qfq | 4,425,900 | 52,914,960 | 0.84% |
| 2025-10-27 | 11.99 | 12.15 | 11.66 | 11.86 | 11.86 | qfq | 5,853,100 | 69,733,120 | -0.50% |
| 2025-10-24 | 12.00 | 12.26 | 11.90 | 11.92 | 11.92 | qfq | 5,618,500 | 67,350,590 | -1.65% |
| 2025-10-23 | 11.90 | 12.35 | 11.88 | 12.12 | 12.12 | qfq | 8,680,300 | 105,139,458 | 1.85% |
| 2025-10-22 | 11.79 | 12.29 | 11.79 | 11.90 | 11.90 | qfq | 8,702,552 | 104,990,643 | 0.34% |
| 2025-10-21 | 11.63 | 11.90 | 11.51 | 11.86 | 11.86 | qfq | 6,175,500 | 72,725,082 | 2.33% |
| 2025-10-20 | 11.26 | 11.62 | 11.26 | 11.59 | 11.59 | qfq | 5,273,449 | 60,535,127 | 3.57% |
| 2025-10-17 | 11.21 | 11.66 | 11.16 | 11.19 | 11.19 | qfq | 5,856,800 | 66,679,582 | 0.09% |
| 2025-10-16 | 11.20 | 11.32 | 11.13 | 11.18 | 11.18 | qfq | 3,596,700 | 40,335,040 | -0.27% |
| 2025-10-15 | 11.05 | 11.28 | 11.01 | 11.21 | 11.21 | qfq | 3,520,600 | 39,213,977 | 1.45% |
| 2025-10-14 | 11.20 | 11.39 | 11.03 | 11.05 | 11.05 | qfq | 4,475,600 | 50,162,775 | -1.43% |
| 2025-10-13 | 10.80 | 11.37 | 10.65 | 11.21 | 11.21 | qfq | 5,489,600 | 60,304,992 | 0.36% |
| 2025-10-10 | 11.11 | 11.37 | 11.04 | 11.17 | 11.17 | qfq | 3,647,801 | 40,932,861 | 0.45% |
| 2025-10-09 | 11.44 | 11.57 | 11.12 | 11.12 | 11.12 | qfq | 6,007,702 | 67,426,110 | -3.89% |
| 2025-09-30 | 11.52 | 11.68 | 11.43 | 11.57 | 11.57 | qfq | 4,230,900 | 48,989,532 | 0.00% |
| 2025-09-29 | 11.49 | 11.67 | 11.06 | 11.57 | 11.57 | qfq | 6,421,347 | 73,261,372 | 0.70% |
| 2025-09-26 | 11.12 | 12.14 | 11.12 | 11.49 | 11.49 | qfq | 10,852,577 | 126,651,081 | 2.22% |
| 2025-09-25 | 11.30 | 11.57 | 11.13 | 11.24 | 11.24 | qfq | 5,549,174 | 62,639,741 | -0.79% |
| 2025-09-24 | 10.80 | 11.40 | 10.75 | 11.33 | 11.33 | qfq | 5,811,247 | 65,257,760 | 3.94% |
| 2025-09-23 | 11.22 | 11.36 | 10.60 | 10.90 | 10.90 | qfq | 6,100,344 | 65,990,882 | -4.05% |
| 2025-09-22 | 11.20 | 11.36 | 11.13 | 11.36 | 11.36 | qfq | 3,341,300 | 37,539,313 | 1.16% |
| 2025-09-19 | 11.30 | 11.45 | 11.06 | 11.23 | 11.23 | qfq | 4,759,548 | 53,367,972 | -0.62% |
| 2025-09-18 | 11.61 | 11.83 | 11.26 | 11.30 | 11.30 | qfq | 5,308,148 | 61,088,443 | -2.67% |
| 2025-09-17 | 11.61 | 11.77 | 11.47 | 11.61 | 11.61 | qfq | 3,979,310 | 46,066,920 | -0.43% |
| 2025-09-16 | 11.44 | 11.80 | 11.42 | 11.66 | 11.66 | qfq | 5,844,169 | 67,857,299 | 1.75% |
| 2025-09-15 | 11.33 | 11.53 | 11.16 | 11.46 | 11.46 | qfq | 4,847,900 | 54,994,377 | 0.61% |
| 2025-09-12 | 11.40 | 11.58 | 11.38 | 11.39 | 11.39 | qfq | 5,506,940 | 63,058,705 | -1.39% |
| 2025-09-11 | 11.17 | 11.62 | 10.96 | 11.55 | 11.55 | qfq | 7,845,500 | 89,119,863 | 3.31% |
| 2025-09-10 | 11.28 | 11.42 | 11.08 | 11.18 | 11.18 | qfq | 5,534,948 | 62,204,864 | -0.89% |
| 2025-09-09 | 12.00 | 12.00 | 11.19 | 11.28 | 11.28 | qfq | 10,131,300 | 117,068,787 | -6.08% |
| 2025-09-08 | 12.15 | 12.29 | 11.84 | 12.01 | 12.01 | qfq | 5,830,200 | 70,132,375 | -0.74% |
| 2025-09-05 | 11.68 | 12.11 | 11.50 | 12.10 | 12.10 | qfq | 8,431,900 | 100,474,401 | 4.22% |
| 2025-09-04 | 11.70 | 11.98 | 11.46 | 11.61 | 11.61 | qfq | 7,536,900 | 88,333,193 | -0.94% |
| 2025-09-03 | 12.00 | 12.20 | 11.67 | 11.72 | 11.72 | qfq | 8,129,700 | 96,574,191 | -1.68% |
| 2025-09-02 | 12.20 | 12.39 | 11.84 | 11.92 | 11.92 | qfq | 9,964,800 | 119,657,399 | -2.85% |
| 2025-09-01 | 11.94 | 12.99 | 11.80 | 12.27 | 12.27 | qfq | 15,441,802 | 191,784,223 | 3.90% |
| 2025-08-29 | 12.60 | 12.60 | 11.79 | 11.81 | 11.81 | qfq | 13,407,000 | 161,412,370 | -5.44% |
| 2025-08-28 | 12.30 | 12.87 | 11.92 | 12.49 | 12.49 | qfq | 14,004,500 | 172,852,275 | 0.81% |
| 2025-08-27 | 12.51 | 12.92 | 12.34 | 12.39 | 12.39 | qfq | 13,311,400 | 167,645,941 | -1.27% |
| 2025-08-26 | 12.13 | 12.85 | 11.97 | 12.55 | 12.55 | qfq | 17,625,800 | 220,690,649 | 3.04% |
| 2025-08-25 | 12.33 | 12.33 | 12.01 | 12.18 | 12.18 | qfq | 12,970,000 | 157,868,656 | -1.22% |
| 2025-08-22 | 12.00 | 12.59 | 11.87 | 12.33 | 12.33 | qfq | 23,349,210 | 284,488,501 | 1.07% |
| 2025-08-21 | 11.69 | 12.88 | 11.68 | 12.20 | 12.20 | qfq | 33,563,701 | 420,430,742 | 4.18% |
| 2025-08-20 | 11.47 | 11.75 | 11.37 | 11.71 | 11.71 | qfq | 7,760,200 | 89,573,412 | 1.56% |
| 2025-08-19 | 11.37 | 11.60 | 11.37 | 11.53 | 11.53 | qfq | 5,394,800 | 62,169,114 | 1.14% |
| 2025-08-18 | 11.59 | 11.64 | 11.37 | 11.40 | 11.40 | qfq | 7,087,900 | 81,430,979 | -1.13% |
| 2025-08-15 | 11.35 | 11.62 | 11.35 | 11.53 | 11.53 | qfq | 7,196,600 | 82,978,648 | 1.59% |
| 2025-08-14 | 11.92 | 12.00 | 11.32 | 11.35 | 11.35 | qfq | 12,825,800 | 147,962,083 | -4.70% |
| 2025-08-13 | 12.04 | 12.12 | 11.88 | 11.91 | 11.91 | qfq | 6,241,600 | 74,569,100 | -0.92% |
| 2025-08-12 | 12.36 | 12.50 | 11.97 | 12.02 | 12.02 | qfq | 10,868,100 | 132,164,044 | -2.83% |
| 2025-08-11 | 12.21 | 12.40 | 12.17 | 12.37 | 12.37 | qfq | 6,527,199 | 80,266,021 | 1.64% |
| 2025-08-08 | 12.50 | 12.53 | 12.04 | 12.17 | 12.17 | qfq | 11,257,269 | 137,364,394 | -4.40% |
| 2025-08-07 | 12.29 | 12.83 | 12.20 | 12.73 | 12.73 | qfq | 14,856,768 | 187,459,063 | 3.58% |
| 2025-08-06 | 12.20 | 12.29 | 12.07 | 12.29 | 12.29 | qfq | 6,601,499 | 80,330,935 | 0.74% |
| 2025-08-05 | 12.16 | 12.46 | 12.09 | 12.20 | 12.20 | qfq | 9,076,000 | 110,995,302 | 0.25% |
| 2025-08-04 | 11.65 | 12.18 | 11.65 | 12.17 | 12.17 | qfq | 12,411,100 | 148,984,723 | 3.57% |
| 2025-08-01 | 11.55 | 11.78 | 11.34 | 11.75 | 11.75 | qfq | 12,571,899 | 146,095,960 | 1.64% |
| 2025-07-31 | 12.20 | 12.20 | 11.41 | 11.56 | 11.56 | qfq | 26,619,001 | 313,088,105 | -6.17% |
| 2025-07-30 | 11.63 | 12.74 | 11.63 | 12.32 | 12.32 | qfq | 28,980,002 | 360,438,703 | 6.39% |
| 2025-07-29 | 11.34 | 11.88 | 11.30 | 11.58 | 11.58 | qfq | 13,842,500 | 161,167,771 | 1.85% |
| 2025-07-28 | 11.23 | 11.55 | 11.13 | 11.37 | 11.37 | qfq | 8,448,371 | 95,952,667 | 1.25% |
| 2025-07-25 | 11.10 | 11.23 | 10.96 | 11.23 | 11.23 | qfq | 6,324,940 | 70,320,386 | 1.26% |
| 2025-07-24 | 10.91 | 11.15 | 10.84 | 11.09 | 11.09 | qfq | 5,219,900 | 57,740,077 | 1.56% |
| 2025-07-23 | 11.00 | 11.05 | 10.91 | 10.92 | 10.92 | qfq | 5,973,100 | 65,567,050 | -0.73% |
| 2025-07-22 | 11.10 | 11.21 | 10.93 | 11.00 | 11.00 | qfq | 6,303,700 | 69,451,523 | -1.26% |
| 2025-07-21 | 11.05 | 11.20 | 10.97 | 11.14 | 11.14 | qfq | 7,557,240 | 83,822,156 | 0.45% |
| 2025-07-18 | 10.84 | 11.10 | 10.68 | 11.09 | 11.09 | qfq | 7,572,631 | 82,485,522 | 2.21% |
| 2025-07-17 | 10.78 | 10.92 | 10.71 | 10.85 | 10.85 | qfq | 4,996,400 | 54,014,706 | 0.56% |
| 2025-07-16 | 10.82 | 10.88 | 10.69 | 10.79 | 10.79 | qfq | 5,855,600 | 62,981,160 | -0.64% |
| 2025-07-15 | 10.86 | 11.04 | 10.68 | 10.86 | 10.86 | qfq | 10,901,600 | 117,941,568 | -1.81% |
| 2025-07-14 | 10.67 | 11.25 | 10.57 | 11.06 | 11.06 | qfq | 14,812,900 | 161,341,634 | 3.66% |
| 2025-07-11 | 10.83 | 10.90 | 10.66 | 10.67 | 10.67 | qfq | 9,420,373 | 101,406,208 | -1.48% |
| 2025-07-10 | 10.71 | 10.85 | 10.68 | 10.83 | 10.83 | qfq | 12,794,600 | 137,917,652 | 1.03% |
| 2025-07-09 | 10.46 | 10.85 | 10.39 | 10.72 | 10.72 | qfq | 16,336,201 | 173,971,185 | 2.58% |
| 2025-07-08 | 10.50 | 10.65 | 10.41 | 10.45 | 10.45 | qfq | 6,683,502 | 69,951,957 | -0.48% |
| 2025-07-07 | 10.15 | 10.60 | 10.10 | 10.50 | 10.50 | qfq | 10,848,800 | 113,130,823 | 3.45% |
| 2025-07-04 | 10.30 | 10.33 | 10.13 | 10.15 | 10.15 | qfq | 6,603,700 | 67,464,367 | -1.46% |
| 2025-07-03 | 10.31 | 10.39 | 10.26 | 10.30 | 10.30 | qfq | 4,880,100 | 50,324,678 | -0.10% |
| 2025-07-02 | 10.30 | 10.36 | 10.25 | 10.31 | 10.31 | qfq | 5,174,900 | 53,261,092 | -0.58% |
| 2025-07-01 | 10.41 | 10.47 | 10.25 | 10.37 | 10.37 | qfq | 6,148,600 | 63,544,446 | -0.38% |
| 2025-06-30 | 10.35 | 10.43 | 10.29 | 10.41 | 10.41 | qfq | 6,670,500 | 69,236,915 | 0.39% |
| 2025-06-27 | 10.25 | 10.40 | 10.22 | 10.37 | 10.37 | qfq | 7,313,400 | 75,530,265 | 1.17% |
| 2025-06-26 | 10.28 | 10.47 | 10.17 | 10.25 | 10.25 | qfq | 11,389,112 | 117,386,235 | -1.44% |
| 2025-06-25 | 10.48 | 10.58 | 10.27 | 10.40 | 10.40 | qfq | 14,039,601 | 145,810,807 | -0.86% |
| 2025-06-24 | 10.37 | 10.72 | 10.30 | 10.49 | 10.49 | qfq | 17,877,200 | 188,393,580 | 1.16% |
| 2025-06-23 | 9.99 | 10.47 | 9.93 | 10.37 | 10.37 | qfq | 19,284,599 | 195,783,815 | 1.37% |
| 2025-06-20 | 11.00 | 11.05 | 10.18 | 10.23 | 10.23 | qfq | 33,756,200 | 355,213,767 | -6.58% |
| 2025-06-19 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | qfq | 7,219,500 | 79,053,525 | 10.05% |
| 2025-06-18 | 10.07 | 10.15 | 9.87 | 9.95 | 9.95 | qfq | 7,074,400 | 70,404,370 | -1.39% |
| 2025-06-17 | 10.30 | 10.30 | 10.04 | 10.09 | 10.09 | qfq | 7,046,200 | 71,483,132 | -1.75% |
| 2025-06-16 | 10.16 | 10.34 | 10.15 | 10.27 | 10.27 | qfq | 7,648,900 | 78,391,976 | 1.68% |
| 2025-06-13 | 10.38 | 10.38 | 10.08 | 10.10 | 10.10 | qfq | 9,455,900 | 96,329,397 | -2.79% |
| 2025-06-12 | 10.46 | 10.48 | 10.22 | 10.39 | 10.39 | qfq | 9,868,900 | 101,951,042 | -0.86% |
| 2025-06-11 | 10.25 | 10.59 | 10.17 | 10.48 | 10.48 | qfq | 19,639,500 | 205,072,214 | 2.44% |
| 2025-06-10 | 10.15 | 10.23 | 10.01 | 10.23 | 10.23 | qfq | 12,178,200 | 123,576,561 | 0.49% |
| 2025-06-09 | 10.09 | 10.19 | 10.04 | 10.18 | 10.18 | qfq | 9,053,300 | 91,735,828 | 1.09% |
| 2025-06-06 | 10.06 | 10.16 | 10.02 | 10.07 | 10.07 | qfq | 8,119,801 | 81,916,616 | -0.30% |
| 2025-06-05 | 10.13 | 10.19 | 9.97 | 10.10 | 10.10 | qfq | 10,160,500 | 102,254,873 | 0.30% |
| 2025-06-04 | 9.96 | 10.08 | 9.95 | 10.07 | 10.07 | qfq | 9,456,600 | 94,772,863 | 0.90% |
| 2025-06-03 | 9.93 | 10.12 | 9.89 | 9.98 | 9.98 | qfq | 11,078,374 | 110,714,429 | -0.10% |
| 2025-05-30 | 10.10 | 10.22 | 9.99 | 9.99 | 9.99 | qfq | 13,079,100 | 131,856,351 | -1.87% |
| 2025-05-29 | 10.10 | 10.25 | 10.05 | 10.18 | 10.18 | qfq | 17,380,000 | 176,690,347 | -0.20% |
| 2025-05-28 | 10.27 | 10.40 | 10.02 | 10.20 | 10.20 | qfq | 25,534,169 | 260,217,579 | -1.35% |
| 2025-05-27 | 10.46 | 10.58 | 10.27 | 10.34 | 10.34 | qfq | 31,839,100 | 330,016,594 | -2.91% |
| 2025-05-26 | 11.39 | 11.39 | 10.58 | 10.65 | 10.65 | qfq | 37,901,888 | 404,804,513 | -9.36% |
| 2025-05-23 | 12.35 | 12.95 | 11.75 | 11.75 | 11.75 | qfq | 44,357,483 | 537,183,770 | -10.03% |
| 2025-05-22 | 13.50 | 14.34 | 11.80 | 13.06 | 13.06 | qfq | 64,528,515 | 882,205,506 | 0.15% |
| 2025-05-21 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | qfq | 5,467,787 | 71,299,942 | 10.04% |
| 2025-05-20 | 10.99 | 11.85 | 10.92 | 11.85 | 11.85 | qfq | 23,448,072 | 272,134,335 | 10.03% |
| 2025-05-19 | 10.38 | 10.77 | 10.07 | 10.77 | 10.77 | qfq | 12,538,800 | 132,014,632 | 10.01% |
| 2025-05-16 | 9.78 | 9.88 | 9.76 | 9.79 | 9.79 | qfq | 2,944,900 | 28,894,361 | -0.10% |
| 2025-05-15 | 9.72 | 9.99 | 9.71 | 9.80 | 9.80 | qfq | 3,842,200 | 37,826,289 | 0.41% |
| 2025-05-14 | 9.84 | 9.86 | 9.61 | 9.76 | 9.76 | qfq | 3,517,400 | 34,183,999 | -0.41% |
| 2025-05-13 | 9.92 | 9.92 | 9.73 | 9.80 | 9.80 | qfq | 3,901,700 | 38,232,309 | -0.71% |
| 2025-05-12 | 10.29 | 10.35 | 9.78 | 9.87 | 9.87 | qfq | 6,624,500 | 65,435,366 | -3.61% |
| 2025-05-09 | 10.13 | 10.36 | 10.01 | 10.24 | 10.24 | qfq | 8,775,500 | 89,468,496 | 1.29% |
| 2025-05-08 | 9.52 | 10.28 | 9.52 | 10.11 | 10.11 | qfq | 11,353,900 | 112,910,479 | 5.31% |
| 2025-05-07 | 9.56 | 9.73 | 9.44 | 9.60 | 9.60 | qfq | 8,301,900 | 79,333,022 | 1.05% |
| 2025-05-06 | 9.42 | 9.56 | 9.17 | 9.50 | 9.50 | qfq | 10,316,440 | 97,032,043 | 1.71% |
| 2025-04-30 | 8.75 | 9.34 | 8.66 | 9.34 | 9.34 | qfq | 6,568,039 | 59,827,972 | 10.01% |
| 2025-04-29 | 8.17 | 8.65 | 8.13 | 8.49 | 8.49 | qfq | 4,263,999 | 36,038,873 | 3.79% |
| 2025-04-28 | 8.58 | 8.58 | 8.14 | 8.18 | 8.18 | qfq | 3,043,800 | 25,106,040 | -4.88% |
| 2025-04-25 | 8.65 | 8.84 | 8.56 | 8.60 | 8.60 | qfq | 2,302,500 | 20,041,643 | -0.35% |
| 2025-04-24 | 8.84 | 8.87 | 8.59 | 8.63 | 8.63 | qfq | 2,947,100 | 25,634,031 | -1.93% |
| 2025-04-23 | 8.91 | 9.02 | 8.80 | 8.80 | 8.80 | qfq | 3,159,300 | 28,125,684 | -1.01% |
| 2025-04-22 | 8.78 | 8.95 | 8.70 | 8.89 | 8.89 | qfq | 3,430,200 | 30,269,521 | 2.07% |
| 2025-04-21 | 8.65 | 8.77 | 8.49 | 8.71 | 8.71 | qfq | 2,147,400 | 18,692,136 | 0.93% |
| 2025-04-18 | 8.51 | 8.68 | 8.41 | 8.63 | 8.63 | qfq | 2,419,800 | 20,692,494 | 0.58% |
| 2025-04-17 | 8.46 | 8.77 | 8.38 | 8.58 | 8.58 | qfq | 3,179,600 | 27,478,060 | 1.42% |
| 2025-04-16 | 8.60 | 8.65 | 8.25 | 8.46 | 8.46 | qfq | 2,326,300 | 19,679,913 | -1.97% |
| 2025-04-15 | 8.75 | 8.83 | 8.58 | 8.63 | 8.63 | qfq | 2,975,600 | 25,718,894 | -2.04% |
| 2025-04-14 | 8.85 | 8.98 | 8.67 | 8.81 | 8.81 | qfq | 3,731,101 | 33,069,679 | 0.80% |
| 2025-04-11 | 8.63 | 8.82 | 8.60 | 8.74 | 8.74 | qfq | 4,148,200 | 36,125,368 | 0.46% |
| 2025-04-10 | 8.54 | 8.94 | 8.43 | 8.70 | 8.70 | qfq | 5,626,600 | 48,935,053 | 3.57% |
| 2025-04-09 | 8.08 | 8.42 | 7.40 | 8.40 | 8.40 | qfq | 6,384,101 | 50,311,726 | 3.83% |
| 2025-04-08 | 8.22 | 8.40 | 7.71 | 8.09 | 8.09 | qfq | 4,587,300 | 36,771,615 | -3.69% |
| 2025-04-07 | 9.11 | 9.11 | 8.40 | 8.40 | 8.40 | qfq | 2,626,700 | 22,455,335 | -9.97% |
| 2025-04-03 | 9.23 | 9.40 | 9.11 | 9.33 | 9.33 | qfq | 2,194,800 | 20,408,932 | 0.76% |
| 2025-04-02 | 9.33 | 9.38 | 9.20 | 9.26 | 9.26 | qfq | 1,850,800 | 17,203,712 | -0.22% |
| 2025-04-01 | 9.09 | 9.32 | 9.09 | 9.28 | 9.28 | qfq | 1,855,600 | 17,167,851 | 2.09% |
| 2025-03-31 | 9.08 | 9.22 | 8.95 | 9.09 | 9.09 | qfq | 1,834,601 | 16,588,094 | -1.20% |
| 2025-03-28 | 9.35 | 9.35 | 9.19 | 9.20 | 9.20 | qfq | 1,718,700 | 15,892,420 | -1.60% |
| 2025-03-27 | 9.45 | 9.59 | 9.27 | 9.35 | 9.35 | qfq | 2,587,400 | 24,306,981 | -1.06% |
| 2025-03-26 | 9.15 | 9.64 | 9.15 | 9.45 | 9.45 | qfq | 2,639,500 | 24,994,662 | 1.72% |
| 2025-03-25 | 9.31 | 9.39 | 9.18 | 9.29 | 9.29 | qfq | 2,118,700 | 19,616,642 | -0.43% |
| 2025-03-24 | 9.78 | 9.85 | 9.19 | 9.33 | 9.33 | qfq | 3,513,200 | 33,099,641 | -3.91% |
| 2025-03-21 | 9.90 | 9.92 | 9.66 | 9.71 | 9.71 | qfq | 2,704,500 | 26,372,475 | -1.92% |
| 2025-03-20 | 10.02 | 10.10 | 9.86 | 9.90 | 9.90 | qfq | 2,662,600 | 26,482,305 | -1.20% |
| 2025-03-19 | 9.96 | 10.09 | 9.88 | 10.02 | 10.02 | qfq | 2,390,701 | 23,933,155 | 0.50% |
| 2025-03-18 | 9.96 | 10.01 | 9.85 | 9.97 | 9.97 | qfq | 2,220,001 | 22,079,871 | 0.20% |
| 2025-03-17 | 10.07 | 10.08 | 9.88 | 9.95 | 9.95 | qfq | 2,897,000 | 28,885,939 | -0.50% |
| 2025-03-14 | 9.69 | 10.02 | 9.61 | 10.00 | 10.00 | qfq | 4,168,699 | 41,135,978 | 3.31% |
| 2025-03-13 | 10.14 | 10.14 | 9.59 | 9.68 | 9.68 | qfq | 6,888,000 | 67,376,620 | -4.91% |
| 2025-03-12 | 10.38 | 10.49 | 10.10 | 10.18 | 10.18 | qfq | 6,227,600 | 63,770,456 | -1.64% |
| 2025-03-11 | 10.14 | 10.35 | 9.99 | 10.35 | 10.35 | qfq | 5,493,408 | 55,826,544 | 1.37% |
| 2025-03-10 | 10.23 | 10.36 | 10.15 | 10.21 | 10.21 | qfq | 4,293,601 | 44,106,347 | -0.58% |
| 2025-03-07 | 10.36 | 10.46 | 10.10 | 10.27 | 10.27 | qfq | 5,039,101 | 51,531,838 | -1.15% |
| 2025-03-06 | 10.26 | 10.47 | 10.20 | 10.39 | 10.39 | qfq | 4,855,501 | 50,382,563 | 0.58% |
| 2025-03-05 | 10.42 | 10.43 | 10.02 | 10.33 | 10.33 | qfq | 4,737,400 | 48,134,278 | -0.86% |
| 2025-03-04 | 10.18 | 10.44 | 10.18 | 10.42 | 10.42 | qfq | 2,858,600 | 29,588,842 | 1.26% |
| 2025-03-03 | 10.18 | 10.59 | 10.15 | 10.29 | 10.29 | qfq | 5,945,845 | 61,940,313 | 1.88% |
| 2025-02-28 | 10.31 | 10.45 | 10.10 | 10.10 | 10.10 | qfq | 3,627,808 | 37,060,367 | -2.88% |
| 2025-02-27 | 10.47 | 10.62 | 10.31 | 10.40 | 10.40 | qfq | 3,018,301 | 31,507,569 | -1.14% |
| 2025-02-26 | 10.40 | 10.61 | 10.39 | 10.52 | 10.52 | qfq | 4,753,145 | 49,847,840 | 1.25% |
| 2025-02-25 | 10.35 | 10.67 | 10.30 | 10.39 | 10.39 | qfq | 6,179,300 | 64,851,754 | -0.10% |
| 2025-02-24 | 10.71 | 10.75 | 10.34 | 10.40 | 10.40 | qfq | 6,620,700 | 69,592,672 | -1.98% |
| 2025-02-21 | 10.40 | 10.73 | 10.25 | 10.61 | 10.61 | qfq | 5,399,900 | 56,633,492 | 1.14% |
| 2025-02-20 | 10.53 | 10.69 | 10.31 | 10.49 | 10.49 | qfq | 6,067,200 | 63,239,774 | -1.04% |
| 2025-02-19 | 10.64 | 11.09 | 10.48 | 10.60 | 10.60 | qfq | 9,015,300 | 97,449,253 | -0.93% |
| 2025-02-18 | 10.47 | 10.74 | 10.21 | 10.70 | 10.70 | qfq | 9,297,500 | 98,069,481 | 1.61% |
| 2025-02-17 | 9.97 | 10.83 | 9.95 | 10.53 | 10.53 | qfq | 10,457,100 | 109,204,695 | 6.26% |
| 2025-02-14 | 10.00 | 10.13 | 9.84 | 9.91 | 9.91 | qfq | 2,954,900 | 29,402,060 | -1.49% |
| 2025-02-13 | 9.98 | 10.26 | 9.91 | 10.06 | 10.06 | qfq | 4,788,557 | 48,485,344 | 0.10% |
| 2025-02-12 | 10.02 | 10.17 | 9.82 | 10.05 | 10.05 | qfq | 4,563,060 | 45,375,348 | 0.60% |
| 2025-02-11 | 10.16 | 10.38 | 9.91 | 9.99 | 9.99 | qfq | 5,502,278 | 55,188,900 | -1.96% |
| 2025-02-10 | 9.78 | 10.27 | 9.67 | 10.19 | 10.19 | qfq | 5,829,398 | 58,355,408 | 4.19% |
| 2025-02-07 | 9.64 | 9.88 | 9.51 | 9.78 | 9.78 | qfq | 6,030,300 | 58,722,674 | 1.56% |
| 2025-02-06 | 9.46 | 9.72 | 9.31 | 9.63 | 9.63 | qfq | 4,592,260 | 43,761,492 | 1.80% |
| 2025-02-05 | 9.40 | 9.56 | 9.20 | 9.46 | 9.46 | qfq | 4,837,901 | 45,561,056 | 2.71% |
| 2025-01-27 | 9.55 | 9.64 | 9.21 | 9.21 | 9.21 | qfq | 6,545,800 | 61,629,371 | -2.85% |
| 2025-01-24 | 9.98 | 9.98 | 9.37 | 9.48 | 9.48 | qfq | 9,477,300 | 90,698,074 | -3.56% |
| 2025-01-23 | 8.99 | 9.83 | 8.99 | 9.83 | 9.83 | qfq | 6,444,485 | 60,983,225 | 9.96% |
| 2025-01-22 | 9.24 | 9.24 | 8.90 | 8.94 | 8.94 | qfq | 3,781,040 | 34,045,734 | -3.56% |
| 2025-01-21 | 9.65 | 9.70 | 9.24 | 9.27 | 9.27 | qfq | 4,816,425 | 45,268,947 | -2.93% |
| 2025-01-20 | 9.31 | 9.58 | 9.05 | 9.55 | 9.55 | qfq | 5,011,601 | 47,174,543 | 2.69% |
| 2025-01-17 | 9.46 | 9.47 | 9.18 | 9.30 | 9.30 | qfq | 3,216,600 | 29,901,454 | -1.80% |
| 2025-01-16 | 9.43 | 9.70 | 9.37 | 9.47 | 9.47 | qfq | 4,791,700 | 45,829,300 | 0.53% |
| 2025-01-15 | 9.50 | 9.65 | 9.38 | 9.42 | 9.42 | qfq | 3,507,800 | 33,283,136 | -0.95% |
| 2025-01-14 | 9.45 | 9.57 | 9.25 | 9.51 | 9.51 | qfq | 3,441,290 | 32,580,880 | 2.59% |
| 2025-01-13 | 9.13 | 9.38 | 8.85 | 9.27 | 9.27 | qfq | 3,402,300 | 31,290,421 | 1.09% |
| 2025-01-10 | 9.69 | 9.76 | 9.17 | 9.17 | 9.17 | qfq | 3,438,400 | 32,353,303 | -5.66% |
| 2025-01-09 | 9.53 | 9.88 | 9.48 | 9.72 | 9.72 | qfq | 4,390,382 | 42,624,216 | 1.89% |
| 2025-01-08 | 9.63 | 9.76 | 9.39 | 9.54 | 9.54 | qfq | 3,315,000 | 31,731,002 | -0.93% |
| 2025-01-07 | 9.26 | 9.69 | 9.22 | 9.63 | 9.63 | qfq | 3,743,100 | 35,410,595 | 3.88% |
| 2025-01-06 | 9.21 | 9.44 | 8.93 | 9.27 | 9.27 | qfq | 3,146,740 | 28,854,683 | -1.17% |
| 2025-01-03 | 9.85 | 9.93 | 9.33 | 9.38 | 9.38 | qfq | 3,796,300 | 36,128,208 | -4.58% |
| 2025-01-02 | 9.91 | 10.22 | 9.69 | 9.83 | 9.83 | qfq | 3,816,700 | 37,982,642 | -1.01% |
| 2024-12-31 | 10.22 | 10.25 | 9.91 | 9.93 | 9.93 | qfq | 2,635,900 | 26,480,502 | -1.88% |
| 2024-12-30 | 10.54 | 10.55 | 10.07 | 10.12 | 10.12 | qfq | 3,870,900 | 39,358,207 | -3.98% |
| 2024-12-27 | 10.48 | 10.77 | 10.32 | 10.54 | 10.54 | qfq | 5,913,100 | 62,425,082 | 1.84% |
| 2024-12-26 | 10.00 | 10.44 | 9.98 | 10.35 | 10.35 | qfq | 4,881,911 | 49,954,318 | 3.19% |
| 2024-12-25 | 10.46 | 10.46 | 9.90 | 10.03 | 10.03 | qfq | 3,842,010 | 38,653,243 | -4.02% |
| 2024-12-24 | 10.50 | 10.50 | 10.15 | 10.45 | 10.45 | qfq | 3,601,600 | 37,103,401 | 1.06% |
| 2024-12-23 | 11.05 | 11.05 | 10.29 | 10.34 | 10.34 | qfq | 5,410,500 | 57,057,424 | -6.51% |
| 2024-12-20 | 11.02 | 11.20 | 10.95 | 11.06 | 11.06 | qfq | 3,265,300 | 36,193,391 | 0.36% |
| 2024-12-19 | 10.96 | 11.19 | 10.89 | 11.02 | 11.02 | qfq | 3,324,200 | 36,756,475 | -0.72% |
| 2024-12-18 | 11.28 | 11.46 | 11.04 | 11.10 | 11.10 | qfq | 4,591,800 | 51,098,564 | -1.60% |
| 2024-12-17 | 11.73 | 11.78 | 11.21 | 11.28 | 11.28 | qfq | 6,098,200 | 69,314,390 | -3.92% |
| 2024-12-16 | 11.71 | 11.90 | 11.59 | 11.74 | 11.74 | qfq | 3,898,440 | 45,850,998 | 0.26% |
| 2024-12-13 | 12.29 | 12.34 | 11.68 | 11.71 | 11.71 | qfq | 7,161,002 | 85,399,056 | -5.11% |
| 2024-12-12 | 12.35 | 12.50 | 12.19 | 12.34 | 12.34 | qfq | 5,739,000 | 70,721,502 | -0.56% |
| 2024-12-11 | 12.23 | 12.56 | 12.05 | 12.41 | 12.41 | qfq | 8,172,700 | 100,790,452 | -1.97% |
| 2024-12-10 | 13.16 | 13.16 | 12.63 | 12.66 | 12.66 | qfq | 5,830,920 | 74,607,672 | 0.56% |
| 2024-12-09 | 13.05 | 13.11 | 12.34 | 12.59 | 12.59 | qfq | 8,323,200 | 105,213,928 | -4.19% |
| 2024-12-06 | 12.90 | 13.24 | 12.80 | 13.14 | 13.14 | qfq | 7,371,300 | 96,463,404 | 2.50% |
| 2024-12-05 | 12.35 | 12.86 | 12.30 | 12.82 | 12.82 | qfq | 4,919,300 | 62,392,517 | 1.42% |
| 2024-12-04 | 13.23 | 13.23 | 12.58 | 12.64 | 12.64 | qfq | 9,439,900 | 122,034,827 | -5.81% |
| 2024-12-03 | 12.89 | 13.56 | 12.78 | 13.42 | 13.42 | qfq | 12,139,000 | 160,568,116 | 3.87% |
| 2024-12-02 | 12.91 | 13.01 | 12.67 | 12.92 | 12.92 | qfq | 8,478,940 | 109,057,994 | -0.77% |
| 2024-11-29 | 13.22 | 13.55 | 12.77 | 13.02 | 13.02 | qfq | 13,199,540 | 172,223,977 | -3.20% |
| 2024-11-28 | 13.20 | 13.85 | 13.02 | 13.45 | 13.45 | qfq | 18,199,961 | 246,947,319 | 5.08% |
| 2024-11-27 | 13.20 | 13.26 | 12.17 | 12.80 | 12.80 | qfq | 13,470,187 | 168,861,384 | -5.33% |
| 2024-11-26 | 12.56 | 13.70 | 12.54 | 13.52 | 13.52 | qfq | 19,346,645 | 257,505,570 | 6.46% |
| 2024-11-25 | 12.30 | 13.05 | 12.13 | 12.70 | 12.70 | qfq | 9,327,940 | 117,472,847 | 3.59% |
| 2024-11-22 | 12.62 | 12.71 | 12.23 | 12.26 | 12.26 | qfq | 4,909,040 | 61,146,351 | -2.93% |
| 2024-11-21 | 12.43 | 12.76 | 12.32 | 12.63 | 12.63 | qfq | 4,996,893 | 62,438,955 | 1.04% |
| 2024-11-20 | 11.95 | 12.53 | 11.85 | 12.50 | 12.50 | qfq | 7,383,100 | 90,512,457 | 4.69% |
| 2024-11-19 | 11.66 | 11.95 | 11.50 | 11.94 | 11.94 | qfq | 7,105,740 | 83,196,598 | 2.40% |
| 2024-11-18 | 12.27 | 12.37 | 11.55 | 11.66 | 11.66 | qfq | 8,163,500 | 96,605,157 | -4.97% |
| 2024-11-15 | 12.72 | 13.03 | 12.19 | 12.27 | 12.27 | qfq | 8,025,300 | 101,212,721 | -4.36% |
| 2024-11-14 | 13.03 | 13.20 | 12.61 | 12.83 | 12.83 | qfq | 10,595,093 | 137,081,811 | -0.93% |
| 2024-11-13 | 12.80 | 13.07 | 12.52 | 12.95 | 12.95 | qfq | 8,979,502 | 115,273,086 | 1.01% |
| 2024-11-12 | 13.49 | 13.60 | 12.58 | 12.82 | 12.82 | qfq | 14,586,414 | 189,573,648 | -4.83% |
| 2024-11-11 | 13.05 | 13.50 | 12.85 | 13.47 | 13.47 | qfq | 12,501,200 | 165,905,326 | 3.22% |
| 2024-11-08 | 13.50 | 13.55 | 12.92 | 13.05 | 13.05 | qfq | 14,708,581 | 194,257,569 | -3.62% |
| 2024-11-07 | 13.15 | 13.75 | 13.12 | 13.54 | 13.54 | qfq | 11,906,202 | 161,258,400 | 0.89% |
| 2024-11-06 | 13.35 | 13.60 | 13.06 | 13.42 | 13.42 | qfq | 11,499,100 | 153,213,331 | -0.81% |
| 2024-11-05 | 13.03 | 13.62 | 13.00 | 13.53 | 13.53 | qfq | 11,812,102 | 158,121,676 | 3.28% |
| 2024-11-04 | 13.00 | 13.23 | 12.65 | 13.10 | 13.10 | qfq | 12,104,760 | 157,024,958 | -1.36% |
| 2024-11-01 | 14.60 | 14.76 | 13.28 | 13.28 | 13.28 | qfq | 15,495,402 | 213,854,734 | -10.03% |
| 2024-10-31 | 14.40 | 15.40 | 14.11 | 14.76 | 14.76 | qfq | 17,898,497 | 267,706,576 | 1.51% |
| 2024-10-30 | 14.60 | 14.80 | 14.04 | 14.54 | 14.54 | qfq | 17,439,853 | 251,516,895 | -3.71% |
| 2024-10-29 | 15.80 | 16.00 | 15.00 | 15.10 | 15.10 | qfq | 26,610,074 | 409,766,200 | -8.48% |
| 2024-10-28 | 16.00 | 17.06 | 15.61 | 16.50 | 16.50 | qfq | 38,020,323 | 621,769,763 | 6.38% |
| 2024-10-25 | 14.90 | 15.51 | 14.59 | 15.51 | 15.51 | qfq | 8,011,816 | 121,711,665 | 10.00% |
| 2024-10-24 | 13.54 | 14.49 | 13.27 | 14.10 | 14.10 | qfq | 24,197,460 | 337,836,815 | 4.37% |
| 2024-10-23 | 13.07 | 14.20 | 12.83 | 13.51 | 13.51 | qfq | 22,767,600 | 306,514,046 | 1.27% |
| 2024-10-22 | 13.50 | 14.21 | 12.71 | 13.34 | 13.34 | qfq | 32,518,260 | 434,770,690 | 3.17% |
| 2024-10-21 | 11.73 | 12.93 | 11.51 | 12.93 | 12.93 | qfq | 18,127,863 | 226,735,401 | 10.04% |
| 2024-10-18 | 11.73 | 12.05 | 11.22 | 11.75 | 11.75 | qfq | 22,102,301 | 258,329,823 | -2.57% |
| 2024-10-17 | 11.57 | 12.34 | 11.01 | 12.06 | 12.06 | qfq | 28,479,986 | 330,168,856 | 4.87% |
| 2024-10-16 | 11.29 | 11.55 | 11.00 | 11.50 | 11.50 | qfq | 20,136,500 | 227,224,585 | 4.55% |
| 2024-10-15 | 10.80 | 11.44 | 10.48 | 11.00 | 11.00 | qfq | 20,113,242 | 223,654,740 | 1.85% |
| 2024-10-14 | 10.27 | 10.94 | 10.18 | 10.80 | 10.80 | qfq | 15,842,785 | 167,486,957 | 6.40% |
| 2024-10-11 | 10.10 | 10.55 | 9.99 | 10.15 | 10.15 | qfq | 13,690,500 | 140,845,717 | 0.50% |
| 2024-10-10 | 10.10 | 10.37 | 9.63 | 10.10 | 10.10 | qfq | 17,474,885 | 174,686,146 | -5.16% |
| 2024-10-09 | 11.21 | 11.30 | 10.65 | 10.65 | 10.65 | qfq | 14,125,364 | 152,670,195 | -9.97% |
| 2024-10-08 | 13.47 | 13.51 | 11.54 | 11.83 | 11.83 | qfq | 37,619,083 | 470,082,246 | -4.67% |
| 2024-09-30 | 11.62 | 12.68 | 11.12 | 12.41 | 12.41 | qfq | 37,407,278 | 448,407,262 | 7.35% |
| 2024-09-27 | 11.58 | 11.87 | 11.30 | 11.56 | 11.56 | qfq | 31,568,483 | 365,769,612 | 6.64% |
| 2024-09-26 | 9.68 | 10.84 | 9.68 | 10.84 | 10.84 | qfq | 24,511,081 | 258,796,961 | 10.05% |
| 2024-09-25 | 9.80 | 10.53 | 9.80 | 9.85 | 9.85 | qfq | 24,793,938 | 250,620,789 | 0.10% |
| 2024-09-24 | 9.70 | 10.37 | 9.35 | 9.84 | 9.84 | qfq | 21,975,338 | 216,079,179 | 2.50% |
| 2024-09-23 | 9.55 | 9.87 | 9.22 | 9.60 | 9.60 | qfq | 18,521,437 | 177,584,886 | -4.19% |
| 2024-09-20 | 9.50 | 10.10 | 9.29 | 10.02 | 10.02 | qfq | 25,476,077 | 249,308,495 | 4.81% |
| 2024-09-19 | 9.27 | 10.15 | 9.27 | 9.56 | 9.56 | qfq | 28,511,797 | 274,759,616 | -7.18% |
| 2024-09-18 | 9.10 | 10.76 | 8.80 | 10.30 | 10.30 | qfq | 36,875,258 | 358,900,143 | 5.32% |
| 2024-09-13 | 9.01 | 9.78 | 9.00 | 9.78 | 9.78 | qfq | 23,474,549 | 223,708,107 | 10.01% |
| 2024-09-12 | 8.19 | 8.89 | 8.12 | 8.89 | 8.89 | qfq | 9,448,600 | 83,103,346 | 10.02% |
| 2024-09-11 | 8.07 | 8.20 | 7.90 | 8.08 | 8.08 | qfq | 2,507,700 | 20,268,063 | 0.37% |
| 2024-09-10 | 8.50 | 8.52 | 8.05 | 8.05 | 8.05 | qfq | 4,452,001 | 36,615,981 | -4.05% |
| 2024-09-09 | 8.04 | 8.49 | 7.87 | 8.39 | 8.39 | qfq | 6,052,500 | 50,426,469 | 3.84% |
| 2024-09-06 | 8.06 | 8.20 | 8.00 | 8.08 | 8.08 | qfq | 2,965,600 | 23,993,214 | 0.50% |
| 2024-09-05 | 8.62 | 8.65 | 7.99 | 8.04 | 8.04 | qfq | 4,882,400 | 39,699,329 | -1.47% |
| 2024-09-04 | 8.08 | 8.55 | 8.08 | 8.16 | 8.16 | qfq | 6,378,500 | 53,187,130 | 1.12% |
| 2024-09-03 | 7.73 | 8.20 | 7.72 | 8.07 | 8.07 | qfq | 5,139,100 | 41,250,074 | 3.07% |
| 2024-09-02 | 7.93 | 7.99 | 7.78 | 7.83 | 7.83 | qfq | 3,915,500 | 30,726,298 | -2.13% |
| 2024-08-30 | 7.80 | 8.28 | 7.66 | 8.00 | 8.00 | qfq | 6,448,245 | 51,602,829 | 0.63% |
| 2024-08-29 | 7.91 | 8.18 | 7.70 | 7.95 | 7.95 | qfq | 6,418,101 | 50,602,409 | -0.63% |
| 2024-08-28 | 7.98 | 8.10 | 7.81 | 8.00 | 8.00 | qfq | 5,083,001 | 40,310,054 | -3.26% |
| 2024-08-27 | 8.48 | 8.93 | 7.94 | 8.27 | 8.27 | qfq | 9,112,314 | 75,473,550 | -3.50% |
| 2024-08-26 | 7.87 | 8.61 | 7.51 | 8.57 | 8.57 | qfq | 9,121,200 | 73,754,680 | 8.76% |
| 2024-08-23 | 7.93 | 8.00 | 7.78 | 7.88 | 7.88 | qfq | 2,638,500 | 20,842,326 | -1.50% |
| 2024-08-22 | 8.19 | 8.26 | 7.92 | 8.00 | 8.00 | qfq | 2,796,400 | 22,522,573 | -1.11% |
| 2024-08-21 | 8.07 | 8.14 | 7.93 | 8.09 | 8.09 | qfq | 4,285,800 | 34,334,383 | 0.50% |
| 2024-08-20 | 8.36 | 8.49 | 8.04 | 8.05 | 8.05 | qfq | 4,761,600 | 39,059,957 | -4.62% |
| 2024-08-19 | 8.74 | 8.85 | 8.28 | 8.44 | 8.44 | qfq | 7,349,920 | 62,510,266 | -5.59% |
| 2024-08-16 | 8.61 | 9.07 | 8.61 | 8.94 | 8.94 | qfq | 8,189,900 | 72,863,807 | 3.00% |
| 2024-08-15 | 8.54 | 8.73 | 8.42 | 8.68 | 8.68 | qfq | 3,260,380 | 28,014,652 | 1.64% |
| 2024-08-14 | 8.61 | 8.68 | 8.50 | 8.54 | 8.54 | qfq | 2,058,480 | 17,662,793 | -0.93% |
| 2024-08-13 | 8.54 | 8.62 | 8.37 | 8.62 | 8.62 | qfq | 2,498,500 | 21,260,352 | 0.94% |
| 2024-08-12 | 8.98 | 8.98 | 8.44 | 8.54 | 8.54 | qfq | 4,239,548 | 36,364,292 | -2.95% |
| 2024-08-09 | 8.80 | 9.07 | 8.70 | 8.80 | 8.80 | qfq | 4,261,148 | 37,891,548 | -1.01% |
| 2024-08-08 | 9.09 | 9.59 | 8.74 | 8.89 | 8.89 | qfq | 8,109,100 | 72,724,092 | -2.95% |
| 2024-08-07 | 9.27 | 9.35 | 9.00 | 9.16 | 9.16 | qfq | 6,317,200 | 57,975,785 | -0.65% |
| 2024-08-06 | 8.99 | 9.55 | 8.90 | 9.22 | 9.22 | qfq | 9,721,200 | 90,057,621 | 4.06% |
| 2024-08-05 | 9.11 | 9.52 | 8.78 | 8.86 | 8.86 | qfq | 10,538,387 | 95,664,033 | -6.04% |
| 2024-08-02 | 9.20 | 9.80 | 9.10 | 9.43 | 9.43 | qfq | 10,945,414 | 103,411,300 | 2.50% |
| 2024-08-01 | 8.94 | 9.36 | 8.94 | 9.20 | 9.20 | qfq | 10,482,362 | 96,082,453 | 1.77% |
| 2024-07-31 | 8.70 | 9.56 | 8.48 | 9.04 | 9.04 | qfq | 20,134,200 | 183,889,521 | 4.03% |
| 2024-07-30 | 8.35 | 8.69 | 8.23 | 8.69 | 8.69 | qfq | 15,090,959 | 128,076,843 | 10.00% |
| 2024-07-29 | 7.26 | 7.90 | 7.17 | 7.90 | 7.90 | qfq | 6,456,148 | 49,686,904 | 10.03% |
| 2024-07-26 | 7.13 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 970,100 | 6,970,798 | 0.70% |
| 2024-07-25 | 7.04 | 7.23 | 7.02 | 7.13 | 7.13 | qfq | 1,391,600 | 9,931,175 | 0.14% |
| 2024-07-24 | 7.26 | 7.45 | 7.10 | 7.12 | 7.12 | qfq | 2,179,734 | 15,717,944 | -3.39% |
| 2024-07-23 | 7.31 | 7.58 | 7.31 | 7.37 | 7.37 | qfq | 2,783,177 | 20,692,793 | 0.96% |
| 2024-07-22 | 7.22 | 7.35 | 7.19 | 7.30 | 7.30 | qfq | 1,445,500 | 10,522,893 | 0.97% |
| 2024-07-19 | 7.20 | 7.36 | 7.16 | 7.23 | 7.23 | qfq | 1,673,200 | 12,133,952 | 0.28% |
| 2024-07-18 | 7.18 | 7.24 | 7.00 | 7.21 | 7.21 | qfq | 1,687,177 | 12,061,223 | 0.42% |
| 2024-07-17 | 7.24 | 7.32 | 7.14 | 7.18 | 7.18 | qfq | 1,771,229 | 12,797,083 | -0.28% |
| 2024-07-16 | 7.29 | 7.35 | 7.12 | 7.20 | 7.20 | qfq | 1,901,929 | 13,724,587 | -0.96% |
| 2024-07-15 | 7.77 | 7.77 | 7.16 | 7.27 | 7.27 | qfq | 5,003,000 | 36,884,185 | -6.44% |
| 2024-07-12 | 7.69 | 7.96 | 7.64 | 7.77 | 7.77 | qfq | 2,289,300 | 17,946,707 | 1.57% |
| 2024-07-11 | 7.55 | 7.71 | 7.53 | 7.65 | 7.65 | qfq | 2,151,600 | 16,434,044 | 2.55% |
| 2024-07-10 | 7.30 | 7.62 | 7.30 | 7.46 | 7.46 | qfq | 2,037,300 | 15,203,044 | -1.19% |
| 2024-07-09 | 7.60 | 7.69 | 7.15 | 7.55 | 7.55 | qfq | 3,261,300 | 24,232,161 | -0.92% |
| 2024-07-08 | 7.76 | 7.79 | 7.60 | 7.62 | 7.62 | qfq | 1,735,600 | 13,300,099 | -2.31% |
| 2024-07-05 | 7.59 | 7.87 | 7.46 | 7.80 | 7.80 | qfq | 2,447,900 | 18,942,846 | 1.83% |
| 2024-07-04 | 8.05 | 8.06 | 7.56 | 7.66 | 7.66 | qfq | 3,472,200 | 26,843,859 | -5.08% |
| 2024-07-03 | 8.04 | 8.14 | 7.95 | 8.07 | 8.07 | qfq | 2,755,800 | 22,174,273 | 0.37% |
| 2024-07-02 | 7.74 | 8.45 | 7.74 | 8.04 | 8.04 | qfq | 4,738,500 | 38,437,097 | 1.90% |
| 2024-07-01 | 7.66 | 7.91 | 7.56 | 7.89 | 7.89 | qfq | 2,982,700 | 23,207,495 | 3.68% |
| 2024-06-28 | 7.50 | 7.74 | 7.44 | 7.61 | 7.61 | qfq | 1,944,400 | 14,838,553 | 0.79% |
| 2024-06-27 | 7.71 | 7.88 | 7.50 | 7.55 | 7.55 | qfq | 2,251,300 | 17,304,667 | -2.20% |
| 2024-06-26 | 7.65 | 7.75 | 7.52 | 7.72 | 7.72 | qfq | 2,014,400 | 15,408,519 | 1.05% |
| 2024-06-25 | 7.52 | 7.76 | 7.47 | 7.64 | 7.64 | qfq | 3,061,200 | 23,399,180 | 2.00% |
| 2024-06-24 | 7.88 | 7.88 | 7.45 | 7.49 | 7.49 | qfq | 3,436,800 | 26,098,840 | -5.67% |
| 2024-06-21 | 7.79 | 8.08 | 7.79 | 7.94 | 7.94 | qfq | 2,361,600 | 18,815,086 | 0.89% |
| 2024-06-20 | 8.10 | 8.16 | 7.79 | 7.87 | 7.87 | qfq | 3,029,900 | 24,010,492 | -3.20% |
| 2024-06-19 | 8.30 | 8.34 | 8.10 | 8.13 | 8.13 | qfq | 2,442,800 | 20,040,172 | -1.45% |
| 2024-06-18 | 8.59 | 8.67 | 8.21 | 8.25 | 8.25 | qfq | 3,925,600 | 32,774,487 | -2.94% |
| 2024-06-17 | 8.16 | 8.78 | 8.15 | 8.50 | 8.50 | qfq | 6,111,500 | 51,798,461 | 2.16% |
| 2024-06-14 | 7.92 | 8.56 | 7.91 | 8.32 | 8.32 | qfq | 6,301,600 | 52,109,027 | 4.39% |
| 2024-06-13 | 8.11 | 8.17 | 7.76 | 7.97 | 7.97 | qfq | 3,849,100 | 30,510,626 | -1.36% |
| 2024-06-12 | 7.73 | 8.25 | 7.73 | 8.08 | 8.08 | qfq | 4,781,900 | 38,554,221 | 3.59% |
| 2024-06-11 | 7.60 | 7.81 | 7.41 | 7.80 | 7.80 | qfq | 3,628,900 | 27,601,619 | 0.91% |
| 2024-06-07 | 7.36 | 7.75 | 7.36 | 7.73 | 7.73 | qfq | 4,931,900 | 37,216,151 | 6.04% |
| 2024-06-06 | 7.67 | 7.78 | 7.11 | 7.29 | 7.29 | qfq | 7,633,000 | 56,129,388 | -5.81% |
| 2024-06-05 | 7.90 | 7.90 | 7.62 | 7.74 | 7.74 | qfq | 4,027,300 | 31,154,588 | -2.52% |
| 2024-06-04 | 7.91 | 8.02 | 7.70 | 7.94 | 7.94 | qfq | 3,805,600 | 30,070,146 | -0.50% |
| 2024-06-03 | 8.20 | 8.24 | 7.93 | 7.98 | 7.98 | qfq | 3,975,000 | 31,997,945 | -3.16% |
| 2024-05-31 | 8.36 | 8.40 | 8.22 | 8.24 | 8.24 | qfq | 2,662,400 | 22,019,493 | -0.60% |
| 2024-05-30 | 8.53 | 8.53 | 8.25 | 8.29 | 8.29 | qfq | 3,705,400 | 30,908,044 | -2.70% |
| 2024-05-29 | 8.49 | 8.73 | 8.42 | 8.52 | 8.52 | qfq | 4,901,700 | 41,992,087 | 0.59% |
| 2024-05-28 | 8.80 | 8.87 | 8.40 | 8.47 | 8.47 | qfq | 5,124,400 | 43,709,808 | -2.31% |
| 2024-05-27 | 8.73 | 8.78 | 8.42 | 8.67 | 8.67 | qfq | 6,004,200 | 51,264,766 | -0.12% |
| 2024-05-24 | 9.08 | 9.17 | 8.64 | 8.68 | 8.68 | qfq | 8,927,300 | 78,818,217 | -4.41% |
| 2024-05-23 | 9.31 | 9.44 | 9.03 | 9.08 | 9.08 | qfq | 11,985,401 | 110,223,906 | -6.68% |
| 2024-05-22 | 9.76 | 10.20 | 9.36 | 9.73 | 9.73 | qfq | 17,072,702 | 167,302,715 | -1.32% |
| 2024-05-21 | 10.00 | 10.19 | 9.70 | 9.86 | 9.86 | qfq | 16,091,851 | 159,498,118 | -6.18% |
| 2024-05-20 | 10.49 | 11.30 | 9.71 | 10.51 | 10.51 | qfq | 34,157,330 | 359,088,034 | 2.04% |
| 2024-05-17 | 10.14 | 10.30 | 10.12 | 10.30 | 10.30 | qfq | 12,569,002 | 129,284,153 | 10.04% |
| 2024-05-16 | 9.26 | 9.62 | 9.16 | 9.36 | 9.36 | qfq | 9,010,915 | 84,372,907 | 1.63% |
| 2024-05-15 | 9.17 | 9.63 | 9.04 | 9.21 | 9.21 | qfq | 11,071,307 | 103,864,263 | -1.60% |
| 2024-05-14 | 8.98 | 9.63 | 8.65 | 9.36 | 9.36 | qfq | 14,312,610 | 131,160,490 | 3.88% |
| 2024-05-13 | 8.87 | 9.23 | 8.65 | 9.01 | 9.01 | qfq | 18,293,411 | 163,909,585 | -5.16% |
| 2024-05-10 | 9.00 | 9.72 | 8.89 | 9.50 | 9.50 | qfq | 30,161,200 | 286,972,608 | 7.47% |
| 2024-05-09 | 8.02 | 8.84 | 8.02 | 8.84 | 8.84 | qfq | 6,457,700 | 54,618,746 | 9.95% |
| 2024-05-08 | 7.94 | 8.18 | 7.81 | 8.04 | 8.04 | qfq | 5,872,111 | 46,908,669 | 1.77% |
| 2024-05-07 | 7.72 | 7.96 | 7.56 | 7.90 | 7.90 | qfq | 5,642,000 | 43,750,219 | 1.54% |
| 2024-05-06 | 8.20 | 8.30 | 7.71 | 7.78 | 7.78 | qfq | 5,189,400 | 41,143,500 | -3.23% |
| 2024-04-30 | 8.23 | 8.32 | 7.88 | 8.04 | 8.04 | qfq | 3,916,500 | 31,481,714 | -2.78% |
| 2024-04-29 | 8.37 | 8.42 | 7.81 | 8.27 | 8.27 | qfq | 5,934,600 | 48,131,852 | -1.19% |
| 2024-04-26 | 8.34 | 8.51 | 8.16 | 8.37 | 8.37 | qfq | 3,300,900 | 27,486,578 | 0.84% |
| 2024-04-25 | 7.71 | 8.37 | 7.65 | 8.30 | 8.30 | qfq | 4,075,600 | 33,171,156 | 5.87% |
| 2024-04-24 | 7.66 | 7.84 | 7.60 | 7.84 | 7.84 | qfq | 2,439,100 | 18,885,842 | 1.55% |
| 2024-04-23 | 7.36 | 7.80 | 7.31 | 7.72 | 7.72 | qfq | 3,273,400 | 25,022,856 | 5.46% |
| 2024-04-22 | 7.21 | 7.43 | 7.10 | 7.32 | 7.32 | qfq | 2,594,800 | 18,878,526 | 0.83% |
| 2024-04-19 | 7.39 | 7.44 | 7.19 | 7.26 | 7.26 | qfq | 2,517,000 | 18,321,874 | -1.76% |
| 2024-04-18 | 7.36 | 7.59 | 7.21 | 7.39 | 7.39 | qfq | 3,468,000 | 25,735,417 | 0.41% |
| 2024-04-17 | 6.98 | 7.42 | 6.98 | 7.36 | 7.36 | qfq | 4,084,600 | 29,867,842 | 6.98% |
| 2024-04-16 | 7.60 | 7.60 | 6.88 | 6.88 | 6.88 | qfq | 4,924,600 | 34,817,327 | -8.27% |
| 2024-04-15 | 7.79 | 8.01 | 7.37 | 7.50 | 7.50 | qfq | 7,802,702 | 58,990,970 | -8.42% |
| 2024-04-12 | 8.52 | 8.55 | 8.14 | 8.19 | 8.19 | qfq | 3,729,700 | 31,160,677 | -3.65% |
| 2024-04-11 | 8.45 | 8.59 | 8.20 | 8.50 | 8.50 | qfq | 4,036,620 | 33,939,063 | -1.05% |
| 2024-04-10 | 9.04 | 9.08 | 8.35 | 8.59 | 8.59 | qfq | 8,004,354 | 69,156,248 | -5.40% |
| 2024-04-09 | 8.88 | 9.28 | 8.74 | 9.08 | 9.08 | qfq | 8,365,904 | 75,227,723 | 1.23% |
| 2024-04-08 | 9.11 | 9.40 | 8.72 | 8.97 | 8.97 | qfq | 10,772,983 | 96,573,011 | -2.29% |
| 2024-04-03 | 9.49 | 9.65 | 9.08 | 9.18 | 9.18 | qfq | 16,205,325 | 151,467,449 | -7.83% |
| 2024-04-02 | 9.10 | 9.96 | 8.98 | 9.96 | 9.96 | qfq | 25,655,410 | 246,551,300 | 10.06% |
| 2024-04-01 | 8.09 | 9.05 | 8.06 | 9.05 | 9.05 | qfq | 6,034,189 | 53,419,240 | 9.96% |
| 2024-03-29 | 8.38 | 8.54 | 8.01 | 8.23 | 8.23 | qfq | 12,022,650 | 98,556,734 | -5.40% |
| 2024-03-28 | 8.26 | 9.41 | 8.26 | 8.70 | 8.70 | qfq | 15,720,789 | 136,832,973 | 1.16% |
| 2024-03-27 | 7.82 | 8.60 | 7.69 | 8.60 | 8.60 | qfq | 9,923,927 | 81,772,484 | 9.97% |
| 2024-03-26 | 7.61 | 7.89 | 7.60 | 7.82 | 7.82 | qfq | 2,673,800 | 20,715,596 | 2.62% |
| 2024-03-25 | 7.74 | 7.92 | 7.52 | 7.62 | 7.62 | qfq | 2,511,940 | 19,446,650 | -2.43% |
| 2024-03-22 | 7.94 | 8.03 | 7.72 | 7.81 | 7.81 | qfq | 2,748,200 | 21,628,811 | -1.51% |
| 2024-03-21 | 7.84 | 7.95 | 7.77 | 7.93 | 7.93 | qfq | 1,911,800 | 15,059,281 | 1.54% |
| 2024-03-20 | 7.65 | 7.87 | 7.65 | 7.81 | 7.81 | qfq | 2,469,500 | 19,215,968 | 1.56% |
| 2024-03-19 | 7.70 | 7.77 | 7.66 | 7.69 | 7.69 | qfq | 1,962,300 | 15,159,021 | 0.00% |
| 2024-03-18 | 7.74 | 7.82 | 7.61 | 7.69 | 7.69 | qfq | 2,994,600 | 23,026,727 | -0.26% |
| 2024-03-15 | 7.55 | 7.71 | 7.49 | 7.71 | 7.71 | qfq | 2,096,600 | 15,976,488 | 2.12% |
| 2024-03-14 | 7.49 | 7.59 | 7.36 | 7.55 | 7.55 | qfq | 2,375,696 | 17,825,258 | 1.48% |
| 2024-03-13 | 7.57 | 7.60 | 7.34 | 7.44 | 7.44 | qfq | 2,854,000 | 21,221,460 | -2.49% |
| 2024-03-12 | 7.31 | 7.72 | 7.27 | 7.63 | 7.63 | qfq | 4,331,461 | 32,480,931 | 4.38% |
| 2024-03-11 | 7.30 | 7.32 | 7.17 | 7.31 | 7.31 | qfq | 2,324,300 | 16,872,507 | 0.69% |
| 2024-03-08 | 7.19 | 7.32 | 7.07 | 7.26 | 7.26 | qfq | 2,529,600 | 18,197,100 | 0.97% |
| 2024-03-07 | 7.11 | 7.34 | 7.08 | 7.19 | 7.19 | qfq | 2,635,800 | 18,979,817 | 1.13% |
| 2024-03-06 | 6.98 | 7.21 | 6.90 | 7.11 | 7.11 | qfq | 2,883,106 | 20,491,891 | 1.72% |
| 2024-03-05 | 7.17 | 7.18 | 6.95 | 6.99 | 6.99 | qfq | 3,395,174 | 23,878,527 | -2.65% |
| 2024-03-04 | 7.31 | 7.41 | 7.01 | 7.18 | 7.18 | qfq | 3,394,700 | 24,309,399 | -2.31% |
| 2024-03-01 | 7.30 | 7.43 | 7.23 | 7.35 | 7.35 | qfq | 3,172,900 | 23,192,375 | 1.24% |
| 2024-02-29 | 7.10 | 7.40 | 7.03 | 7.26 | 7.26 | qfq | 5,062,500 | 36,596,770 | 1.54% |
| 2024-02-28 | 7.94 | 8.28 | 7.15 | 7.15 | 7.15 | qfq | 7,486,600 | 57,464,570 | -9.95% |
| 2024-02-27 | 7.44 | 8.04 | 7.30 | 7.94 | 7.94 | qfq | 5,122,100 | 39,752,592 | 6.72% |
| 2024-02-26 | 7.22 | 7.69 | 7.18 | 7.44 | 7.44 | qfq | 6,214,030 | 46,634,119 | 3.05% |
| 2024-02-23 | 7.16 | 7.36 | 7.03 | 7.22 | 7.22 | qfq | 4,409,600 | 31,537,250 | 0.84% |
| 2024-02-22 | 6.97 | 7.35 | 6.88 | 7.16 | 7.16 | qfq | 4,812,301 | 34,270,966 | 3.17% |
| 2024-02-21 | 6.70 | 7.29 | 6.70 | 6.94 | 6.94 | qfq | 7,283,687 | 51,360,716 | 0.14% |
| 2024-02-20 | 6.43 | 6.93 | 6.34 | 6.93 | 6.93 | qfq | 9,270,811 | 61,965,455 | 10.00% |
| 2024-02-19 | 5.74 | 6.30 | 5.68 | 6.30 | 6.30 | qfq | 5,543,415 | 33,568,621 | 9.95% |
| 2024-02-08 | 5.42 | 5.88 | 5.09 | 5.73 | 5.73 | qfq | 12,354,115 | 66,866,700 | 1.24% |
| 2024-02-07 | 6.34 | 6.36 | 5.66 | 5.66 | 5.66 | qfq | 8,241,300 | 47,180,054 | -10.02% |
| 2024-02-06 | 6.43 | 6.49 | 6.23 | 6.29 | 6.29 | qfq | 6,487,300 | 40,651,681 | -9.10% |
| 2024-02-05 | 7.63 | 7.63 | 6.92 | 6.92 | 6.92 | qfq | 2,663,900 | 18,698,237 | -10.01% |
| 2024-02-02 | 8.27 | 8.27 | 7.36 | 7.69 | 7.69 | qfq | 5,522,054 | 43,255,517 | -5.76% |
| 2024-02-01 | 8.51 | 8.51 | 7.81 | 8.16 | 8.16 | qfq | 7,008,454 | 56,824,430 | -5.01% |
| 2024-01-31 | 9.13 | 9.15 | 8.44 | 8.59 | 8.59 | qfq | 4,796,300 | 41,940,760 | -6.53% |
| 2024-01-30 | 9.17 | 9.49 | 8.98 | 9.19 | 9.19 | qfq | 5,485,100 | 50,424,640 | -1.39% |
| 2024-01-29 | 9.62 | 9.71 | 9.17 | 9.32 | 9.32 | qfq | 3,947,000 | 37,029,784 | -3.12% |
| 2024-01-26 | 9.15 | 9.75 | 9.15 | 9.62 | 9.62 | qfq | 4,680,200 | 44,809,973 | 4.34% |
| 2024-01-25 | 8.60 | 9.25 | 8.59 | 9.22 | 9.22 | qfq | 4,329,810 | 39,131,852 | 7.21% |
| 2024-01-24 | 8.30 | 8.78 | 8.19 | 8.60 | 8.60 | qfq | 3,260,300 | 27,442,231 | 3.99% |
| 2024-01-23 | 8.22 | 8.33 | 8.02 | 8.27 | 8.27 | qfq | 3,343,200 | 27,280,826 | 0.12% |
| 2024-01-22 | 8.76 | 8.86 | 8.22 | 8.26 | 8.26 | qfq | 4,121,400 | 35,070,365 | -6.35% |
| 2024-01-19 | 9.02 | 9.04 | 8.73 | 8.82 | 8.82 | qfq | 2,477,100 | 22,004,760 | -1.56% |
| 2024-01-18 | 9.10 | 9.15 | 8.71 | 8.96 | 8.96 | qfq | 3,898,400 | 34,588,721 | -1.43% |
| 2024-01-17 | 9.29 | 9.29 | 9.08 | 9.09 | 9.09 | qfq | 2,672,200 | 24,531,718 | -2.05% |
| 2024-01-16 | 9.59 | 9.61 | 9.11 | 9.28 | 9.28 | qfq | 4,979,800 | 46,339,712 | -2.62% |
| 2024-01-15 | 9.45 | 9.57 | 9.35 | 9.53 | 9.53 | qfq | 1,758,300 | 16,692,611 | 1.17% |
| 2024-01-12 | 9.62 | 9.72 | 9.42 | 9.42 | 9.42 | qfq | 1,785,600 | 17,092,432 | -1.36% |
| 2024-01-11 | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | qfq | 1,902,300 | 18,038,634 | 1.49% |
| 2024-01-10 | 9.47 | 9.65 | 9.34 | 9.41 | 9.41 | qfq | 2,186,048 | 20,648,139 | -0.84% |
| 2024-01-09 | 9.48 | 9.65 | 9.44 | 9.49 | 9.49 | qfq | 2,101,800 | 20,068,079 | 0.64% |
| 2024-01-08 | 9.66 | 9.66 | 9.40 | 9.43 | 9.43 | qfq | 2,350,900 | 22,408,375 | -1.57% |
| 2024-01-05 | 9.78 | 9.84 | 9.52 | 9.58 | 9.58 | qfq | 2,292,100 | 22,248,237 | -1.94% |
| 2024-01-04 | 9.73 | 9.80 | 9.68 | 9.77 | 9.77 | qfq | 2,426,900 | 23,628,934 | 0.41% |
| 2024-01-03 | 9.70 | 9.82 | 9.62 | 9.73 | 9.73 | qfq | 1,723,700 | 16,786,070 | 0.31% |
| 2024-01-02 | 9.90 | 9.90 | 9.66 | 9.70 | 9.70 | qfq | 2,651,200 | 25,785,300 | -1.62% |
| 2023-12-29 | 9.83 | 9.93 | 9.65 | 9.86 | 9.86 | qfq | 3,010,910 | 29,504,214 | 0.82% |
| 2023-12-28 | 9.60 | 9.83 | 9.47 | 9.78 | 9.78 | qfq | 3,084,300 | 29,821,014 | 1.56% |
| 2023-12-27 | 9.61 | 9.69 | 9.45 | 9.63 | 9.63 | qfq | 2,726,000 | 26,031,779 | 0.21% |
| 2023-12-26 | 9.65 | 9.72 | 9.51 | 9.61 | 9.61 | qfq | 2,264,700 | 21,705,138 | 0.10% |
| 2023-12-25 | 9.86 | 9.86 | 9.50 | 9.60 | 9.60 | qfq | 3,729,001 | 35,774,603 | -2.64% |
| 2023-12-22 | 10.07 | 10.16 | 9.78 | 9.86 | 9.86 | qfq | 3,857,800 | 38,333,207 | -1.20% |
| 2023-12-21 | 9.84 | 10.04 | 9.79 | 9.98 | 9.98 | qfq | 3,645,500 | 36,171,340 | 0.91% |
| 2023-12-20 | 10.09 | 10.24 | 9.85 | 9.89 | 9.89 | qfq | 3,881,980 | 38,828,498 | -2.27% |
| 2023-12-19 | 10.18 | 10.45 | 10.00 | 10.12 | 10.12 | qfq | 4,632,500 | 46,665,605 | -1.17% |
| 2023-12-18 | 10.25 | 10.52 | 10.15 | 10.24 | 10.24 | qfq | 5,478,600 | 56,613,214 | -2.38% |
| 2023-12-15 | 10.50 | 10.70 | 10.25 | 10.49 | 10.49 | qfq | 7,732,301 | 81,069,530 | 1.84% |
| 2023-12-14 | 10.45 | 10.57 | 10.23 | 10.30 | 10.30 | qfq | 4,858,000 | 50,280,961 | -1.53% |
| 2023-12-13 | 10.38 | 10.61 | 10.36 | 10.46 | 10.46 | qfq | 5,278,600 | 55,378,155 | -0.48% |
| 2023-12-12 | 10.30 | 10.53 | 10.24 | 10.51 | 10.51 | qfq | 6,019,590 | 62,638,510 | 2.44% |
| 2023-12-11 | 10.09 | 10.36 | 10.08 | 10.26 | 10.26 | qfq | 5,460,701 | 55,937,117 | 0.10% |
| 2023-12-08 | 10.66 | 10.69 | 10.17 | 10.25 | 10.25 | qfq | 7,753,971 | 80,123,288 | -3.76% |
| 2023-12-07 | 10.65 | 10.80 | 10.51 | 10.65 | 10.65 | qfq | 8,368,701 | 89,240,492 | 0.00% |
| 2023-12-06 | 10.57 | 10.88 | 10.50 | 10.65 | 10.65 | qfq | 12,081,261 | 128,968,285 | 0.28% |
| 2023-12-05 | 11.10 | 11.37 | 10.60 | 10.62 | 10.62 | qfq | 17,956,924 | 194,693,970 | -2.84% |
| 2023-12-04 | 10.02 | 10.93 | 9.92 | 10.93 | 10.93 | qfq | 11,123,700 | 116,825,297 | 9.96% |
| 2023-12-01 | 9.67 | 9.99 | 9.66 | 9.94 | 9.94 | qfq | 6,787,000 | 67,018,559 | 0.91% |
| 2023-11-30 | 9.70 | 10.16 | 9.56 | 9.85 | 9.85 | qfq | 10,116,100 | 99,931,205 | 1.13% |
| 2023-11-29 | 9.58 | 10.28 | 9.48 | 9.74 | 9.74 | qfq | 13,639,553 | 134,809,549 | 2.20% |
| 2023-11-28 | 9.72 | 9.72 | 9.21 | 9.53 | 9.53 | qfq | 11,574,641 | 109,856,030 | -1.75% |
| 2023-11-27 | 10.20 | 10.25 | 9.62 | 9.70 | 9.70 | qfq | 22,812,175 | 224,780,859 | -7.88% |
| 2023-11-24 | 9.84 | 10.81 | 9.77 | 10.53 | 10.53 | qfq | 25,545,483 | 272,103,021 | 7.12% |
| 2023-11-23 | 9.46 | 9.89 | 9.44 | 9.83 | 9.83 | qfq | 5,526,901 | 53,727,829 | 2.29% |
| 2023-11-22 | 9.63 | 9.91 | 9.58 | 9.61 | 9.61 | qfq | 4,459,700 | 43,390,795 | 0.63% |
| 2023-11-21 | 9.35 | 9.70 | 9.35 | 9.55 | 9.55 | qfq | 4,327,100 | 41,339,650 | 2.03% |
| 2023-11-20 | 9.34 | 9.50 | 9.27 | 9.36 | 9.36 | qfq | 2,643,848 | 24,762,253 | 0.65% |
| 2023-11-17 | 9.26 | 9.43 | 9.20 | 9.30 | 9.30 | qfq | 2,071,148 | 19,289,969 | 0.43% |
| 2023-11-16 | 9.28 | 9.36 | 9.16 | 9.26 | 9.26 | qfq | 2,698,000 | 24,980,953 | -0.75% |
| 2023-11-15 | 9.58 | 9.66 | 9.28 | 9.33 | 9.33 | qfq | 5,174,770 | 48,807,727 | -2.71% |
| 2023-11-14 | 9.15 | 9.94 | 9.09 | 9.59 | 9.59 | qfq | 8,805,358 | 84,285,770 | 4.92% |
| 2023-11-13 | 8.98 | 9.16 | 8.95 | 9.14 | 9.14 | qfq | 1,973,600 | 17,903,471 | 1.90% |
| 2023-11-10 | 9.01 | 9.06 | 8.89 | 8.97 | 8.97 | qfq | 1,735,700 | 15,550,931 | -0.55% |
| 2023-11-09 | 9.20 | 9.24 | 8.99 | 9.02 | 9.02 | qfq | 2,050,200 | 18,632,647 | -2.28% |
| 2023-11-08 | 9.19 | 9.27 | 9.09 | 9.23 | 9.23 | qfq | 2,118,200 | 19,468,069 | 0.65% |
| 2023-11-07 | 9.16 | 9.24 | 9.07 | 9.17 | 9.17 | qfq | 2,474,798 | 22,694,878 | 0.11% |
| 2023-11-06 | 9.02 | 9.20 | 8.93 | 9.16 | 9.16 | qfq | 2,691,028 | 24,407,669 | 2.00% |
| 2023-11-03 | 9.10 | 9.20 | 8.95 | 8.98 | 8.98 | qfq | 2,194,800 | 19,856,639 | -1.54% |
| 2023-11-02 | 9.20 | 9.33 | 9.05 | 9.12 | 9.12 | qfq | 3,422,818 | 31,289,023 | -0.65% |
| 2023-11-01 | 9.09 | 9.23 | 9.01 | 9.18 | 9.18 | qfq | 2,993,318 | 27,330,347 | 1.32% |
| 2023-10-31 | 8.80 | 9.20 | 8.79 | 9.06 | 9.06 | qfq | 3,725,300 | 33,714,123 | 2.60% |
| 2023-10-30 | 8.68 | 8.89 | 8.66 | 8.83 | 8.83 | qfq | 2,194,900 | 19,372,527 | 1.15% |
| 2023-10-27 | 8.57 | 8.74 | 8.57 | 8.73 | 8.73 | qfq | 1,914,400 | 16,604,122 | 1.99% |
| 2023-10-26 | 8.58 | 8.63 | 8.53 | 8.56 | 8.56 | qfq | 1,690,100 | 14,504,563 | -0.23% |
| 2023-10-25 | 8.57 | 8.67 | 8.55 | 8.58 | 8.58 | qfq | 2,468,202 | 21,219,677 | 0.12% |
| 2023-10-24 | 8.18 | 8.57 | 8.08 | 8.57 | 8.57 | qfq | 3,402,900 | 28,672,791 | 6.06% |
| 2023-10-23 | 8.41 | 8.45 | 8.04 | 8.08 | 8.08 | qfq | 3,096,300 | 25,369,529 | -4.38% |
| 2023-10-20 | 8.34 | 8.60 | 8.25 | 8.45 | 8.45 | qfq | 2,380,200 | 20,088,461 | 1.32% |
| 2023-10-19 | 8.29 | 8.48 | 8.21 | 8.34 | 8.34 | qfq | 1,804,100 | 15,080,998 | 0.60% |
| 2023-10-18 | 8.30 | 8.59 | 8.23 | 8.29 | 8.29 | qfq | 2,275,061 | 19,116,878 | -0.36% |
| 2023-10-17 | 8.26 | 8.38 | 8.22 | 8.32 | 8.32 | qfq | 1,015,500 | 8,428,375 | 0.73% |
| 2023-10-16 | 8.24 | 8.35 | 8.19 | 8.26 | 8.26 | qfq | 1,241,700 | 10,249,535 | -0.12% |
| 2023-10-13 | 8.35 | 8.43 | 8.21 | 8.27 | 8.27 | qfq | 1,315,100 | 10,938,295 | -0.96% |
| 2023-10-12 | 8.30 | 8.44 | 8.26 | 8.35 | 8.35 | qfq | 1,359,000 | 11,369,652 | 0.60% |
| 2023-10-11 | 8.27 | 8.39 | 8.22 | 8.30 | 8.30 | qfq | 2,050,900 | 17,033,833 | 1.10% |
| 2023-10-10 | 8.37 | 8.44 | 8.18 | 8.21 | 8.21 | qfq | 2,346,600 | 19,403,378 | -2.15% |
| 2023-10-09 | 8.99 | 9.02 | 8.35 | 8.39 | 8.39 | qfq | 4,786,100 | 40,870,521 | -7.50% |
| 2023-09-28 | 8.70 | 9.15 | 8.62 | 9.07 | 9.07 | qfq | 2,531,887 | 22,657,321 | 4.98% |
| 2023-09-27 | 8.54 | 8.69 | 8.43 | 8.64 | 8.64 | qfq | 1,237,500 | 10,651,774 | 1.41% |
| 2023-09-26 | 8.45 | 8.64 | 8.41 | 8.52 | 8.52 | qfq | 1,199,900 | 10,236,439 | 0.00% |
| 2023-09-25 | 8.71 | 8.71 | 8.43 | 8.52 | 8.52 | qfq | 1,710,800 | 14,584,589 | -2.29% |
| 2023-09-22 | 8.47 | 8.72 | 8.43 | 8.72 | 8.72 | qfq | 1,481,100 | 12,743,997 | 2.95% |
| 2023-09-21 | 8.56 | 8.66 | 8.45 | 8.47 | 8.47 | qfq | 1,448,600 | 12,369,916 | -1.40% |
| 2023-09-20 | 8.45 | 8.66 | 8.44 | 8.59 | 8.59 | qfq | 2,003,100 | 17,147,971 | 1.66% |
| 2023-09-19 | 8.59 | 8.61 | 8.44 | 8.45 | 8.45 | qfq | 1,524,300 | 12,973,502 | -1.40% |
| 2023-09-18 | 8.56 | 8.58 | 8.44 | 8.57 | 8.57 | qfq | 1,364,600 | 11,633,310 | -0.12% |
| 2023-09-15 | 8.59 | 8.69 | 8.54 | 8.58 | 8.58 | qfq | 1,624,400 | 13,989,586 | 0.12% |
| 2023-09-14 | 8.80 | 8.80 | 8.48 | 8.57 | 8.57 | qfq | 2,664,301 | 22,910,356 | -2.39% |
| 2023-09-13 | 8.92 | 8.99 | 8.74 | 8.78 | 8.78 | qfq | 1,584,200 | 14,033,969 | -1.68% |
| 2023-09-12 | 8.81 | 9.06 | 8.74 | 8.93 | 8.93 | qfq | 2,566,401 | 22,782,778 | 0.79% |
| 2023-09-11 | 8.73 | 8.91 | 8.58 | 8.86 | 8.86 | qfq | 2,806,970 | 24,699,153 | 1.14% |
| 2023-09-08 | 8.68 | 8.85 | 8.66 | 8.76 | 8.76 | qfq | 1,562,700 | 13,616,888 | 0.23% |
| 2023-09-07 | 8.87 | 8.92 | 8.72 | 8.74 | 8.74 | qfq | 1,633,500 | 14,404,147 | -1.47% |
| 2023-09-06 | 8.69 | 8.96 | 8.64 | 8.87 | 8.87 | qfq | 2,170,600 | 19,137,516 | 1.84% |
| 2023-09-05 | 9.08 | 9.08 | 8.68 | 8.71 | 8.71 | qfq | 2,550,500 | 22,388,093 | -4.07% |
| 2023-09-04 | 8.92 | 9.14 | 8.90 | 9.08 | 9.08 | qfq | 2,878,807 | 26,000,574 | 0.55% |
| 2023-09-01 | 9.03 | 9.16 | 8.87 | 9.03 | 9.03 | qfq | 3,710,400 | 33,402,535 | 0.89% |
| 2023-08-31 | 9.26 | 9.36 | 8.95 | 8.95 | 8.95 | qfq | 2,540,500 | 23,059,222 | -3.76% |
| 2023-08-30 | 9.42 | 9.54 | 9.26 | 9.30 | 9.30 | qfq | 2,180,100 | 20,376,054 | -1.27% |
| 2023-08-29 | 8.86 | 9.43 | 8.86 | 9.42 | 9.42 | qfq | 3,827,800 | 35,307,864 | 5.61% |
| 2023-08-28 | 8.98 | 9.25 | 8.78 | 8.92 | 8.92 | qfq | 4,520,252 | 40,825,518 | 3.96% |
| 2023-08-25 | 8.64 | 8.78 | 8.52 | 8.58 | 8.58 | qfq | 1,746,600 | 15,087,457 | -0.46% |
| 2023-08-24 | 8.86 | 8.88 | 8.60 | 8.62 | 8.62 | qfq | 1,638,700 | 14,214,644 | -1.71% |
| 2023-08-23 | 8.90 | 9.05 | 8.76 | 8.77 | 8.77 | qfq | 1,741,700 | 15,427,588 | -2.23% |
| 2023-08-22 | 8.92 | 9.09 | 8.80 | 8.97 | 8.97 | qfq | 1,785,001 | 15,966,313 | 0.56% |
| 2023-08-21 | 9.04 | 9.13 | 8.90 | 8.92 | 8.92 | qfq | 1,837,900 | 16,601,151 | -0.78% |
| 2023-08-18 | 9.41 | 9.43 | 8.99 | 8.99 | 8.99 | qfq | 2,266,900 | 20,790,920 | -3.85% |
| 2023-08-17 | 9.27 | 9.39 | 9.14 | 9.35 | 9.35 | qfq | 2,416,200 | 22,462,389 | 0.54% |
| 2023-08-16 | 9.02 | 9.45 | 8.98 | 9.30 | 9.30 | qfq | 3,382,300 | 31,377,501 | 2.76% |
| 2023-08-15 | 9.05 | 9.31 | 9.01 | 9.05 | 9.05 | qfq | 1,473,600 | 13,432,524 | -1.63% |
| 2023-08-14 | 9.03 | 9.25 | 8.88 | 9.20 | 9.20 | qfq | 2,622,000 | 23,823,736 | 0.66% |
| 2023-08-11 | 9.27 | 9.42 | 9.14 | 9.14 | 9.14 | qfq | 2,119,200 | 19,633,095 | -1.08% |
| 2023-08-10 | 9.21 | 9.38 | 9.20 | 9.24 | 9.24 | qfq | 1,582,600 | 14,665,394 | 0.33% |
| 2023-08-09 | 9.30 | 9.52 | 9.20 | 9.21 | 9.21 | qfq | 2,078,400 | 19,356,034 | -1.50% |
| 2023-08-08 | 9.45 | 9.56 | 9.30 | 9.35 | 9.35 | qfq | 2,120,707 | 19,935,463 | -0.85% |
| 2023-08-07 | 9.62 | 9.64 | 9.35 | 9.43 | 9.43 | qfq | 4,758,900 | 44,966,381 | -2.88% |
| 2023-08-04 | 9.99 | 10.10 | 9.68 | 9.71 | 9.71 | qfq | 4,308,401 | 42,310,390 | -2.51% |
| 2023-08-03 | 9.85 | 10.01 | 9.58 | 9.96 | 9.96 | qfq | 4,545,001 | 44,764,830 | 1.53% |
| 2023-08-02 | 9.65 | 10.16 | 9.65 | 9.81 | 9.81 | qfq | 5,607,500 | 55,664,994 | 1.45% |
| 2023-08-01 | 9.79 | 9.81 | 9.67 | 9.67 | 9.67 | qfq | 2,926,000 | 28,437,174 | -1.02% |
| 2023-07-31 | 9.77 | 9.92 | 9.71 | 9.77 | 9.77 | qfq | 4,314,100 | 42,310,158 | -1.21% |
| 2023-07-28 | 10.01 | 10.15 | 9.85 | 9.89 | 9.89 | qfq | 5,450,200 | 54,270,717 | -1.69% |
| 2023-07-27 | 9.93 | 10.45 | 9.82 | 10.06 | 10.06 | qfq | 6,930,230 | 70,561,061 | 1.11% |
| 2023-07-26 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | qfq | 4,825,100 | 48,100,000 | -1.58% |
| 2023-07-25 | 9.87 | 10.28 | 9.87 | 10.11 | 10.11 | qfq | 6,399,200 | 64,429,118 | 2.74% |
| 2023-07-24 | 9.70 | 9.89 | 9.58 | 9.84 | 9.84 | qfq | 3,545,300 | 34,680,090 | 1.23% |
| 2023-07-21 | 9.70 | 9.89 | 9.62 | 9.72 | 9.72 | qfq | 2,930,100 | 28,577,258 | -0.41% |
| 2023-07-20 | 9.72 | 9.83 | 9.65 | 9.76 | 9.76 | qfq | 2,979,600 | 29,023,658 | 0.31% |
| 2023-07-19 | 9.72 | 9.80 | 9.60 | 9.73 | 9.73 | qfq | 3,613,000 | 35,029,399 | 0.31% |
| 2023-07-18 | 9.38 | 9.84 | 9.34 | 9.70 | 9.70 | qfq | 5,825,200 | 56,173,803 | 3.19% |
| 2023-07-17 | 9.28 | 9.60 | 9.00 | 9.40 | 9.40 | qfq | 5,471,800 | 51,316,076 | -1.47% |