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
深高速600548.SH
最近收盘价8.462026-07-17
最近交易日2026-07-17
成交量（股）5,785,411
成交额（元）49,368,651
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.244 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.244 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.55 | — | — | — | 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 | 8.49 | 8.64 | 8.43 | 8.46 | 8.46 | qfq | 5,785,411 | 49,368,651 | -0.12% |
| 2026-07-16 | 8.53 | 8.60 | 8.45 | 8.47 | 8.47 | qfq | 2,779,300 | 23,629,363 | -0.59% |
| 2026-07-15 | 8.51 | 8.60 | 8.43 | 8.52 | 8.52 | qfq | 3,351,401 | 28,479,692 | 0.12% |
| 2026-07-14 | 8.45 | 8.61 | 8.37 | 8.51 | 8.51 | qfq | 4,110,301 | 34,966,476 | -2.18% |
| 2026-07-13 | 8.60 | 8.75 | 8.57 | 8.70 | 8.46 | qfq | 2,695,000 | 23,422,523 | 0.69% |
| 2026-07-10 | 8.68 | 8.74 | 8.60 | 8.64 | 8.40 | qfq | 2,213,200 | 19,147,720 | -0.69% |
| 2026-07-09 | 8.78 | 8.78 | 8.63 | 8.70 | 8.46 | qfq | 2,226,600 | 19,345,314 | -0.80% |
| 2026-07-08 | 8.63 | 8.78 | 8.57 | 8.77 | 8.52 | qfq | 1,848,406 | 16,126,087 | 1.39% |
| 2026-07-07 | 8.75 | 8.88 | 8.63 | 8.65 | 8.41 | qfq | 1,800,700 | 15,669,189 | -1.93% |
| 2026-07-06 | 8.67 | 8.84 | 8.58 | 8.82 | 8.57 | qfq | 3,058,650 | 26,764,069 | 1.61% |
| 2026-07-03 | 8.49 | 8.70 | 8.49 | 8.68 | 8.44 | qfq | 3,509,650 | 30,302,522 | 2.60% |
| 2026-07-02 | 8.24 | 8.50 | 8.24 | 8.46 | 8.22 | qfq | 3,323,900 | 27,984,397 | 1.81% |
| 2026-07-01 | 8.16 | 8.31 | 8.06 | 8.31 | 8.08 | qfq | 2,132,200 | 17,551,870 | 2.21% |
| 2026-06-30 | 8.30 | 8.41 | 8.08 | 8.13 | 7.90 | qfq | 3,046,905 | 24,880,379 | -1.93% |
| 2026-06-29 | 8.12 | 8.36 | 7.96 | 8.29 | 8.06 | qfq | 3,512,200 | 28,705,989 | 1.84% |
| 2026-06-26 | 8.25 | 8.35 | 8.12 | 8.14 | 7.91 | qfq | 1,798,487 | 14,729,682 | -1.45% |
| 2026-06-25 | 8.24 | 8.32 | 8.18 | 8.26 | 8.03 | qfq | 1,453,201 | 11,983,934 | -0.24% |
| 2026-06-24 | 8.44 | 8.44 | 8.23 | 8.28 | 8.05 | qfq | 1,516,902 | 12,591,957 | -2.01% |
| 2026-06-23 | 8.28 | 8.46 | 8.25 | 8.45 | 8.21 | qfq | 2,389,889 | 20,104,818 | 2.05% |
| 2026-06-22 | 8.27 | 8.35 | 8.11 | 8.28 | 8.05 | qfq | 2,377,624 | 19,546,295 | 0.00% |
| 2026-06-18 | 8.52 | 8.52 | 8.20 | 8.28 | 8.05 | qfq | 4,516,000 | 37,470,441 | -2.93% |
| 2026-06-17 | 8.60 | 8.60 | 8.50 | 8.53 | 8.29 | qfq | 2,107,193 | 17,960,889 | -0.81% |
| 2026-06-16 | 8.68 | 8.70 | 8.58 | 8.60 | 8.36 | qfq | 2,310,200 | 19,920,520 | -0.81% |
| 2026-06-15 | 8.66 | 8.71 | 8.56 | 8.67 | 8.43 | qfq | 2,157,800 | 18,687,778 | 0.23% |
| 2026-06-12 | 8.63 | 8.66 | 8.50 | 8.65 | 8.41 | qfq | 2,094,800 | 18,028,521 | 1.41% |
| 2026-06-11 | 8.70 | 8.74 | 8.52 | 8.53 | 8.29 | qfq | 2,566,900 | 22,101,356 | -2.18% |
| 2026-06-10 | 8.60 | 8.74 | 8.60 | 8.72 | 8.48 | qfq | 1,395,300 | 12,108,881 | 0.58% |
| 2026-06-09 | 8.59 | 8.73 | 8.58 | 8.67 | 8.43 | qfq | 1,543,600 | 13,394,077 | 0.12% |
| 2026-06-08 | 8.90 | 8.90 | 8.62 | 8.66 | 8.42 | qfq | 3,385,301 | 29,422,711 | -1.25% |
| 2026-06-05 | 8.71 | 8.87 | 8.71 | 8.77 | 8.52 | qfq | 2,149,601 | 18,895,613 | 0.00% |
| 2026-06-04 | 8.83 | 8.92 | 8.73 | 8.77 | 8.52 | qfq | 2,111,139 | 18,601,022 | -1.24% |
| 2026-06-03 | 8.98 | 8.98 | 8.82 | 8.88 | 8.63 | qfq | 2,390,500 | 21,225,986 | -1.11% |
| 2026-06-02 | 9.03 | 9.06 | 8.96 | 8.98 | 8.73 | qfq | 2,489,569 | 22,414,971 | -0.55% |
| 2026-06-01 | 8.95 | 9.10 | 8.83 | 9.03 | 8.78 | qfq | 3,877,500 | 34,734,268 | 1.23% |
| 2026-05-29 | 8.74 | 8.95 | 8.71 | 8.92 | 8.67 | qfq | 3,509,800 | 31,092,653 | 1.94% |
| 2026-05-28 | 8.91 | 8.91 | 8.72 | 8.75 | 8.50 | qfq | 2,911,600 | 25,592,638 | -1.46% |
| 2026-05-27 | 8.92 | 8.92 | 8.79 | 8.88 | 8.63 | qfq | 2,028,850 | 17,943,964 | 0.34% |
| 2026-05-26 | 8.81 | 8.93 | 8.76 | 8.85 | 8.60 | qfq | 2,215,700 | 19,652,443 | 0.23% |
| 2026-05-25 | 8.79 | 8.86 | 8.75 | 8.83 | 8.58 | qfq | 1,955,301 | 17,257,653 | 0.46% |
| 2026-05-22 | 8.82 | 8.85 | 8.72 | 8.79 | 8.54 | qfq | 2,011,201 | 17,642,517 | -0.34% |
| 2026-05-21 | 8.85 | 8.92 | 8.81 | 8.82 | 8.57 | qfq | 1,431,322 | 12,688,490 | -0.34% |
| 2026-05-20 | 8.95 | 8.95 | 8.83 | 8.85 | 8.60 | qfq | 2,336,722 | 20,699,701 | -1.23% |
| 2026-05-19 | 8.83 | 8.99 | 8.83 | 8.96 | 8.71 | qfq | 2,225,896 | 19,924,947 | 1.13% |
| 2026-05-18 | 8.95 | 8.95 | 8.84 | 8.86 | 8.61 | qfq | 2,804,600 | 24,894,744 | -1.12% |
| 2026-05-15 | 9.01 | 9.08 | 8.96 | 8.96 | 8.71 | qfq | 2,583,281 | 23,262,857 | -0.99% |
| 2026-05-14 | 9.07 | 9.14 | 9.04 | 9.05 | 8.80 | qfq | 3,318,500 | 30,154,411 | -0.22% |
| 2026-05-13 | 9.05 | 9.07 | 8.95 | 9.07 | 8.82 | qfq | 3,163,100 | 28,501,845 | 0.22% |
| 2026-05-12 | 9.08 | 9.11 | 9.03 | 9.05 | 8.80 | qfq | 2,284,195 | 20,712,923 | -0.33% |
| 2026-05-11 | 9.01 | 9.08 | 8.99 | 9.08 | 8.83 | qfq | 2,433,932 | 21,983,754 | 0.55% |
| 2026-05-08 | 9.05 | 9.05 | 9.00 | 9.03 | 8.78 | qfq | 1,872,600 | 16,884,586 | 0.00% |
| 2026-05-07 | 9.07 | 9.07 | 9.01 | 9.03 | 8.78 | qfq | 2,444,200 | 22,066,966 | -0.44% |
| 2026-05-06 | 9.05 | 9.08 | 9.01 | 9.07 | 8.82 | qfq | 2,719,269 | 24,577,408 | 0.00% |
| 2026-04-30 | 9.03 | 9.09 | 9.02 | 9.07 | 8.82 | qfq | 2,279,300 | 20,651,338 | 0.00% |
| 2026-04-29 | 9.09 | 9.10 | 9.02 | 9.07 | 8.82 | qfq | 2,735,800 | 24,793,073 | 0.22% |
| 2026-04-28 | 8.96 | 9.05 | 8.95 | 9.05 | 8.80 | qfq | 1,861,200 | 16,769,958 | 1.12% |
| 2026-04-27 | 9.00 | 9.02 | 8.95 | 8.95 | 8.70 | qfq | 2,375,300 | 21,303,321 | -0.56% |
| 2026-04-24 | 9.20 | 9.40 | 8.98 | 9.00 | 8.75 | qfq | 7,499,400 | 68,115,254 | -2.49% |
| 2026-04-23 | 9.17 | 9.23 | 9.11 | 9.23 | 8.97 | qfq | 3,144,260 | 28,860,668 | 0.87% |
| 2026-04-22 | 9.16 | 9.18 | 9.11 | 9.15 | 8.89 | qfq | 2,136,500 | 19,558,685 | 0.11% |
| 2026-04-21 | 9.07 | 9.15 | 9.07 | 9.14 | 8.88 | qfq | 1,743,700 | 15,916,164 | 0.55% |
| 2026-04-20 | 9.16 | 9.17 | 9.06 | 9.09 | 8.84 | qfq | 3,375,800 | 30,728,919 | -0.76% |
| 2026-04-17 | 9.14 | 9.21 | 9.14 | 9.16 | 8.90 | qfq | 2,268,200 | 20,775,569 | -0.43% |
| 2026-04-16 | 9.29 | 9.30 | 9.14 | 9.20 | 8.94 | qfq | 3,958,483 | 36,398,266 | -0.97% |
| 2026-04-15 | 9.23 | 9.31 | 9.14 | 9.29 | 9.03 | qfq | 4,078,514 | 37,660,884 | 1.09% |
| 2026-04-14 | 9.15 | 9.20 | 9.13 | 9.19 | 8.93 | qfq | 2,635,000 | 24,128,646 | 0.22% |
| 2026-04-13 | 9.21 | 9.23 | 9.10 | 9.17 | 8.91 | qfq | 3,545,800 | 32,445,708 | -0.76% |
| 2026-04-10 | 9.47 | 9.47 | 9.21 | 9.24 | 8.98 | qfq | 6,322,301 | 58,743,053 | -1.91% |
| 2026-04-09 | 9.54 | 9.59 | 9.39 | 9.42 | 9.16 | qfq | 5,953,900 | 56,577,465 | -1.46% |
| 2026-04-08 | 9.60 | 9.61 | 9.43 | 9.56 | 9.29 | qfq | 6,534,060 | 62,132,185 | -0.42% |
| 2026-04-07 | 9.46 | 9.60 | 9.41 | 9.60 | 9.33 | qfq | 5,271,200 | 50,223,445 | 1.05% |
| 2026-04-03 | 9.55 | 9.57 | 9.39 | 9.50 | 9.23 | qfq | 6,612,920 | 62,435,125 | -0.31% |
| 2026-04-02 | 9.36 | 9.60 | 9.32 | 9.53 | 9.26 | qfq | 10,775,203 | 102,644,731 | 1.49% |
| 2026-04-01 | 9.34 | 9.40 | 9.27 | 9.39 | 9.13 | qfq | 6,035,600 | 56,363,667 | 0.54% |
| 2026-03-31 | 9.08 | 9.39 | 9.06 | 9.34 | 9.08 | qfq | 11,838,800 | 109,751,766 | 2.19% |
| 2026-03-30 | 9.10 | 9.19 | 8.95 | 9.14 | 8.88 | qfq | 10,375,289 | 93,882,998 | -0.87% |
| 2026-03-27 | 9.10 | 9.28 | 8.96 | 9.22 | 8.96 | qfq | 13,003,986 | 118,266,320 | 0.44% |
| 2026-03-26 | 9.20 | 9.31 | 9.06 | 9.18 | 8.92 | qfq | 22,515,573 | 205,948,042 | -3.77% |
| 2026-03-25 | 9.43 | 9.58 | 9.32 | 9.54 | 9.27 | qfq | 13,848,801 | 131,044,392 | 1.49% |
| 2026-03-24 | 9.10 | 9.41 | 9.09 | 9.40 | 9.14 | qfq | 14,490,806 | 135,161,300 | 4.44% |
| 2026-03-23 | 9.18 | 9.21 | 8.95 | 9.00 | 8.75 | qfq | 11,696,685 | 105,933,101 | -2.81% |
| 2026-03-20 | 9.17 | 9.30 | 9.16 | 9.26 | 9.00 | qfq | 9,567,901 | 88,554,894 | 0.98% |
| 2026-03-19 | 9.00 | 9.21 | 9.00 | 9.17 | 8.91 | qfq | 9,028,587 | 82,622,792 | 1.33% |
| 2026-03-18 | 9.12 | 9.14 | 8.98 | 9.05 | 8.80 | qfq | 3,742,601 | 33,842,141 | -0.77% |
| 2026-03-17 | 9.11 | 9.19 | 9.11 | 9.12 | 8.86 | qfq | 3,558,000 | 32,576,188 | 0.00% |
| 2026-03-16 | 9.13 | 9.18 | 9.09 | 9.12 | 8.86 | qfq | 4,137,600 | 37,805,572 | 0.22% |
| 2026-03-13 | 9.11 | 9.19 | 9.08 | 9.10 | 8.84 | qfq | 5,293,472 | 48,320,162 | -0.33% |
| 2026-03-12 | 9.09 | 9.14 | 9.04 | 9.13 | 8.87 | qfq | 4,918,714 | 44,804,923 | 0.44% |
| 2026-03-11 | 9.00 | 9.09 | 8.96 | 9.09 | 8.84 | qfq | 5,282,952 | 47,773,756 | 1.00% |
| 2026-03-10 | 9.00 | 9.02 | 8.93 | 9.00 | 8.75 | qfq | 4,334,600 | 38,914,564 | 0.45% |
| 2026-03-09 | 8.97 | 9.03 | 8.90 | 8.96 | 8.71 | qfq | 5,040,263 | 45,246,719 | -0.22% |
| 2026-03-06 | 8.90 | 8.99 | 8.88 | 8.98 | 8.73 | qfq | 4,015,012 | 35,878,511 | 0.67% |
| 2026-03-05 | 8.92 | 8.97 | 8.84 | 8.92 | 8.67 | qfq | 4,504,354 | 40,130,779 | 0.56% |
| 2026-03-04 | 8.97 | 8.97 | 8.78 | 8.87 | 8.62 | qfq | 10,111,259 | 89,556,179 | -1.44% |
| 2026-03-03 | 9.00 | 9.07 | 8.98 | 9.00 | 8.75 | qfq | 6,810,668 | 61,459,575 | 0.22% |
| 2026-03-02 | 8.97 | 9.04 | 8.92 | 8.98 | 8.73 | qfq | 5,973,869 | 53,686,885 | -0.33% |
| 2026-02-27 | 8.90 | 9.02 | 8.88 | 9.01 | 8.76 | qfq | 4,694,372 | 42,135,182 | 1.01% |
| 2026-02-26 | 8.97 | 8.99 | 8.88 | 8.92 | 8.67 | qfq | 4,942,430 | 44,049,418 | -0.45% |
| 2026-02-25 | 9.02 | 9.06 | 8.95 | 8.96 | 8.71 | qfq | 7,504,100 | 67,574,544 | -0.78% |
| 2026-02-24 | 9.09 | 9.09 | 8.99 | 9.03 | 8.78 | qfq | 4,490,900 | 40,544,083 | 0.33% |
| 2026-02-13 | 9.08 | 9.10 | 8.98 | 9.00 | 8.75 | qfq | 4,808,200 | 43,476,099 | -0.99% |
| 2026-02-12 | 9.24 | 9.24 | 9.07 | 9.09 | 8.84 | qfq | 6,226,051 | 56,973,502 | -1.52% |
| 2026-02-11 | 9.17 | 9.25 | 9.16 | 9.23 | 8.97 | qfq | 4,746,721 | 43,765,061 | 0.65% |
| 2026-02-10 | 9.17 | 9.23 | 9.13 | 9.17 | 8.91 | qfq | 5,710,000 | 52,492,621 | 0.11% |
| 2026-02-09 | 9.12 | 9.17 | 9.11 | 9.16 | 8.90 | qfq | 4,487,830 | 41,004,257 | 0.55% |
| 2026-02-06 | 9.16 | 9.16 | 9.07 | 9.11 | 8.85 | qfq | 5,005,970 | 45,636,483 | -0.55% |
| 2026-02-05 | 9.10 | 9.19 | 9.08 | 9.16 | 8.90 | qfq | 7,104,860 | 65,012,832 | 0.44% |
| 2026-02-04 | 8.96 | 9.14 | 8.95 | 9.12 | 8.86 | qfq | 10,110,151 | 91,901,196 | 2.01% |
| 2026-02-03 | 9.01 | 9.07 | 8.88 | 8.94 | 8.69 | qfq | 6,850,945 | 61,245,733 | -0.45% |
| 2026-02-02 | 9.06 | 9.11 | 8.95 | 8.98 | 8.73 | qfq | 8,226,350 | 74,358,996 | -0.99% |
| 2026-01-30 | 9.13 | 9.18 | 9.02 | 9.07 | 8.82 | qfq | 7,450,700 | 67,733,031 | -0.87% |
| 2026-01-29 | 9.09 | 9.15 | 9.05 | 9.15 | 8.89 | qfq | 7,392,829 | 67,298,686 | 0.99% |
| 2026-01-28 | 8.93 | 9.15 | 8.92 | 9.06 | 8.81 | qfq | 8,772,547 | 79,543,416 | 1.23% |
| 2026-01-27 | 9.01 | 9.02 | 8.92 | 8.95 | 8.70 | qfq | 5,458,262 | 48,937,316 | -0.67% |
| 2026-01-26 | 8.97 | 9.02 | 8.90 | 9.01 | 8.76 | qfq | 6,104,600 | 54,759,427 | 0.56% |
| 2026-01-23 | 9.03 | 9.05 | 8.94 | 8.96 | 8.71 | qfq | 5,507,000 | 49,404,124 | -0.44% |
| 2026-01-22 | 8.94 | 9.00 | 8.92 | 9.00 | 8.75 | qfq | 6,552,248 | 58,769,403 | 0.78% |
| 2026-01-21 | 8.96 | 8.96 | 8.87 | 8.93 | 8.68 | qfq | 6,587,244 | 58,698,220 | -0.22% |
| 2026-01-20 | 8.79 | 8.95 | 8.76 | 8.95 | 8.70 | qfq | 11,771,276 | 104,524,448 | 2.05% |
| 2026-01-19 | 8.70 | 8.77 | 8.67 | 8.77 | 8.52 | qfq | 3,915,850 | 34,198,082 | 0.80% |
| 2026-01-16 | 8.80 | 8.80 | 8.70 | 8.70 | 8.46 | qfq | 6,480,600 | 56,622,698 | -0.80% |
| 2026-01-15 | 8.78 | 8.82 | 8.77 | 8.77 | 8.52 | qfq | 4,071,000 | 35,770,286 | -0.34% |
| 2026-01-14 | 8.84 | 8.87 | 8.78 | 8.80 | 8.55 | qfq | 7,789,300 | 68,801,100 | -0.56% |
| 2026-01-13 | 8.88 | 8.91 | 8.83 | 8.85 | 8.60 | qfq | 7,178,100 | 63,724,598 | -0.34% |
| 2026-01-12 | 8.79 | 8.88 | 8.78 | 8.88 | 8.63 | qfq | 7,285,210 | 64,401,386 | 1.02% |
| 2026-01-09 | 8.81 | 8.81 | 8.78 | 8.79 | 8.54 | qfq | 4,790,350 | 42,094,293 | -0.23% |
| 2026-01-08 | 8.81 | 8.83 | 8.77 | 8.81 | 8.56 | qfq | 4,984,600 | 43,844,693 | -0.23% |
| 2026-01-07 | 8.87 | 8.88 | 8.81 | 8.83 | 8.58 | qfq | 6,161,700 | 54,407,596 | -0.45% |
| 2026-01-06 | 8.86 | 8.88 | 8.83 | 8.87 | 8.62 | qfq | 5,961,145 | 52,791,913 | 0.45% |
| 2026-01-05 | 8.86 | 8.87 | 8.80 | 8.83 | 8.58 | qfq | 7,059,080 | 62,300,401 | 0.34% |
| 2025-12-31 | 8.79 | 8.99 | 8.79 | 8.80 | 8.55 | qfq | 12,191,758 | 108,104,883 | 0.34% |
| 2025-12-30 | 8.88 | 8.89 | 8.74 | 8.77 | 8.52 | qfq | 6,906,888 | 60,777,762 | -1.24% |
| 2025-12-29 | 8.92 | 8.99 | 8.87 | 8.88 | 8.63 | qfq | 6,226,400 | 55,594,931 | -0.45% |
| 2025-12-26 | 8.91 | 8.93 | 8.88 | 8.92 | 8.67 | qfq | 4,141,900 | 36,867,735 | 0.00% |
| 2025-12-25 | 8.93 | 8.97 | 8.87 | 8.92 | 8.67 | qfq | 5,039,700 | 44,888,761 | 0.00% |
| 2025-12-24 | 8.93 | 8.98 | 8.89 | 8.92 | 8.67 | qfq | 4,360,000 | 38,917,759 | 0.00% |
| 2025-12-23 | 8.91 | 8.98 | 8.88 | 8.92 | 8.67 | qfq | 6,583,953 | 58,775,022 | 0.34% |
| 2025-12-22 | 8.95 | 8.95 | 8.85 | 8.89 | 8.64 | qfq | 6,574,200 | 58,407,057 | 0.11% |
| 2025-12-19 | 8.87 | 8.92 | 8.84 | 8.88 | 8.63 | qfq | 6,566,304 | 58,341,074 | 0.00% |
| 2025-12-18 | 8.85 | 8.92 | 8.81 | 8.88 | 8.63 | qfq | 6,806,675 | 60,245,613 | 0.00% |
| 2025-12-17 | 8.92 | 8.92 | 8.80 | 8.88 | 8.63 | qfq | 8,864,070 | 78,623,788 | -0.89% |
| 2025-12-16 | 8.76 | 9.01 | 8.73 | 8.96 | 8.71 | qfq | 19,264,378 | 171,434,194 | 1.82% |
| 2025-12-15 | 8.82 | 8.87 | 8.68 | 8.80 | 8.55 | qfq | 18,964,412 | 166,155,611 | -0.90% |
| 2025-12-12 | 8.90 | 8.90 | 8.71 | 8.88 | 8.63 | qfq | 28,032,785 | 246,370,644 | -0.11% |
| 2025-12-11 | 9.10 | 9.10 | 8.83 | 8.89 | 8.64 | qfq | 17,987,835 | 160,817,343 | -2.31% |
| 2025-12-10 | 9.14 | 9.16 | 9.07 | 9.10 | 8.84 | qfq | 9,553,100 | 86,987,894 | -0.55% |
| 2025-12-09 | 9.31 | 9.31 | 9.13 | 9.15 | 8.89 | qfq | 8,372,481 | 77,009,310 | -1.61% |
| 2025-12-08 | 9.41 | 9.42 | 9.28 | 9.30 | 9.04 | qfq | 8,083,245 | 75,311,029 | -1.06% |
| 2025-12-05 | 9.43 | 9.45 | 9.36 | 9.40 | 9.14 | qfq | 4,549,583 | 42,735,102 | -0.21% |
| 2025-12-04 | 9.58 | 9.61 | 9.41 | 9.42 | 9.16 | qfq | 7,085,960 | 67,101,635 | -1.88% |
| 2025-12-03 | 9.56 | 9.61 | 9.52 | 9.60 | 9.33 | qfq | 6,098,207 | 58,374,151 | 0.31% |
| 2025-12-02 | 9.63 | 9.64 | 9.50 | 9.57 | 9.30 | qfq | 6,942,701 | 66,412,691 | -0.73% |
| 2025-12-01 | 9.81 | 9.86 | 9.60 | 9.64 | 9.37 | qfq | 10,716,351 | 103,342,330 | -2.23% |
| 2025-11-28 | 10.00 | 10.00 | 9.80 | 9.86 | 9.58 | qfq | 5,927,900 | 58,552,503 | -1.20% |
| 2025-11-27 | 9.99 | 10.03 | 9.97 | 9.98 | 9.70 | qfq | 2,477,300 | 24,774,240 | -0.20% |
| 2025-11-26 | 10.02 | 10.12 | 9.99 | 10.00 | 9.72 | qfq | 2,991,301 | 30,039,636 | -0.50% |
| 2025-11-25 | 10.12 | 10.15 | 10.02 | 10.05 | 9.77 | qfq | 3,585,000 | 36,099,874 | -0.69% |
| 2025-11-24 | 9.96 | 10.18 | 9.96 | 10.12 | 9.84 | qfq | 5,337,693 | 53,780,633 | 1.71% |
| 2025-11-21 | 10.08 | 10.10 | 9.95 | 9.95 | 9.67 | qfq | 4,428,900 | 44,344,065 | -1.49% |
| 2025-11-20 | 10.04 | 10.11 | 10.00 | 10.10 | 9.82 | qfq | 3,212,253 | 32,325,016 | 0.80% |
| 2025-11-19 | 10.03 | 10.06 | 9.97 | 10.02 | 9.74 | qfq | 3,264,200 | 32,715,512 | 0.00% |
| 2025-11-18 | 10.08 | 10.10 | 9.99 | 10.02 | 9.74 | qfq | 3,465,010 | 34,736,232 | -0.50% |
| 2025-11-17 | 10.12 | 10.12 | 9.99 | 10.07 | 9.79 | qfq | 4,138,011 | 41,553,856 | -0.30% |
| 2025-11-14 | 10.16 | 10.20 | 10.09 | 10.10 | 9.82 | qfq | 3,897,101 | 39,587,548 | -0.59% |
| 2025-11-13 | 10.35 | 10.35 | 10.09 | 10.16 | 9.88 | qfq | 6,976,100 | 70,912,603 | -1.45% |
| 2025-11-12 | 10.38 | 10.43 | 10.31 | 10.31 | 10.02 | qfq | 4,295,099 | 44,558,001 | -0.48% |
| 2025-11-11 | 10.43 | 10.43 | 10.35 | 10.36 | 10.07 | qfq | 3,728,596 | 38,725,878 | -0.19% |
| 2025-11-10 | 10.39 | 10.40 | 10.32 | 10.38 | 10.09 | qfq | 4,716,606 | 48,874,435 | 0.10% |
| 2025-11-07 | 10.34 | 10.44 | 10.27 | 10.37 | 10.08 | qfq | 5,955,000 | 61,773,881 | -0.10% |
| 2025-11-06 | 10.30 | 10.41 | 10.20 | 10.38 | 10.09 | qfq | 7,667,447 | 78,947,256 | 0.68% |
| 2025-11-05 | 10.30 | 10.41 | 10.26 | 10.31 | 10.02 | qfq | 6,312,600 | 65,247,977 | -0.39% |
| 2025-11-04 | 10.31 | 10.37 | 10.27 | 10.35 | 10.06 | qfq | 4,762,377 | 49,240,678 | 0.29% |
| 2025-11-03 | 10.25 | 10.34 | 10.16 | 10.32 | 10.03 | qfq | 5,379,433 | 55,197,400 | 0.98% |
| 2025-10-31 | 10.18 | 10.29 | 10.10 | 10.22 | 9.93 | qfq | 5,343,001 | 54,549,321 | -0.49% |
| 2025-10-30 | 10.28 | 10.32 | 10.23 | 10.27 | 9.98 | qfq | 4,371,700 | 44,923,600 | -0.29% |
| 2025-10-29 | 10.40 | 10.40 | 10.20 | 10.30 | 10.01 | qfq | 4,970,246 | 51,076,036 | -0.58% |
| 2025-10-28 | 10.45 | 10.54 | 10.34 | 10.36 | 10.07 | qfq | 4,953,893 | 51,708,811 | -0.67% |
| 2025-10-27 | 10.32 | 10.47 | 10.22 | 10.43 | 10.14 | qfq | 6,818,659 | 70,697,790 | 0.97% |
| 2025-10-24 | 10.30 | 10.47 | 10.19 | 10.33 | 10.04 | qfq | 8,431,060 | 86,877,664 | -0.48% |
| 2025-10-23 | 10.26 | 10.47 | 10.26 | 10.38 | 10.09 | qfq | 9,575,664 | 99,202,411 | 2.17% |
| 2025-10-22 | 10.10 | 10.18 | 10.07 | 10.16 | 9.88 | qfq | 3,914,100 | 39,711,290 | 0.59% |
| 2025-10-21 | 10.16 | 10.17 | 10.09 | 10.10 | 9.82 | qfq | 4,295,800 | 43,484,605 | -0.39% |
| 2025-10-20 | 10.20 | 10.22 | 10.05 | 10.14 | 9.86 | qfq | 5,334,900 | 54,096,614 | -0.39% |
| 2025-10-17 | 10.25 | 10.27 | 10.17 | 10.18 | 9.89 | qfq | 4,266,000 | 43,589,731 | -0.39% |
| 2025-10-16 | 10.12 | 10.23 | 10.10 | 10.22 | 9.93 | qfq | 4,537,101 | 46,134,577 | 1.39% |
| 2025-10-15 | 10.14 | 10.19 | 10.08 | 10.08 | 9.80 | qfq | 4,628,601 | 46,904,585 | -0.69% |
| 2025-10-14 | 10.06 | 10.16 | 10.00 | 10.15 | 9.87 | qfq | 5,838,662 | 58,911,462 | 0.89% |
| 2025-10-13 | 10.00 | 10.12 | 9.90 | 10.06 | 9.78 | qfq | 4,550,309 | 45,573,415 | 0.20% |
| 2025-10-10 | 9.93 | 10.07 | 9.91 | 10.04 | 9.76 | qfq | 4,349,593 | 43,457,525 | 1.01% |
| 2025-10-09 | 9.88 | 9.96 | 9.88 | 9.94 | 9.66 | qfq | 4,414,700 | 43,820,607 | -0.10% |
| 2025-09-30 | 10.11 | 10.11 | 9.91 | 9.95 | 9.67 | qfq | 4,164,644 | 41,507,973 | -1.29% |
| 2025-09-29 | 9.94 | 10.10 | 9.89 | 10.08 | 9.80 | qfq | 7,063,500 | 70,936,764 | 1.41% |
| 2025-09-26 | 9.87 | 9.95 | 9.83 | 9.94 | 9.66 | qfq | 2,933,000 | 28,982,950 | 0.51% |
| 2025-09-25 | 9.94 | 9.94 | 9.77 | 9.89 | 9.61 | qfq | 4,343,882 | 42,683,799 | -0.40% |
| 2025-09-24 | 9.81 | 10.00 | 9.80 | 9.93 | 9.65 | qfq | 5,796,598 | 57,512,883 | 1.22% |
| 2025-09-23 | 9.68 | 9.81 | 9.61 | 9.81 | 9.53 | qfq | 6,313,600 | 61,521,099 | 1.45% |
| 2025-09-22 | 9.76 | 9.80 | 9.64 | 9.67 | 9.40 | qfq | 6,026,498 | 58,329,029 | -1.02% |
| 2025-09-19 | 9.90 | 9.90 | 9.71 | 9.77 | 9.50 | qfq | 6,176,884 | 60,398,897 | -1.41% |
| 2025-09-18 | 10.05 | 10.07 | 9.85 | 9.91 | 9.63 | qfq | 6,856,801 | 68,227,937 | -1.20% |
| 2025-09-17 | 9.99 | 10.05 | 9.95 | 10.03 | 9.75 | qfq | 5,545,287 | 55,450,414 | 0.50% |
| 2025-09-16 | 9.97 | 10.02 | 9.91 | 9.98 | 9.70 | qfq | 6,138,450 | 61,202,498 | -0.10% |
| 2025-09-15 | 10.11 | 10.12 | 9.95 | 9.99 | 9.71 | qfq | 7,622,931 | 76,126,334 | -0.89% |
| 2025-09-12 | 10.12 | 10.20 | 10.06 | 10.08 | 9.80 | qfq | 7,758,575 | 78,463,284 | -0.79% |
| 2025-09-11 | 10.26 | 10.33 | 10.03 | 10.16 | 9.88 | qfq | 11,558,666 | 117,137,757 | -1.45% |
| 2025-09-10 | 10.49 | 10.57 | 10.25 | 10.31 | 10.02 | qfq | 7,823,662 | 81,123,979 | -1.90% |
| 2025-09-09 | 10.52 | 10.58 | 10.46 | 10.51 | 10.22 | qfq | 3,386,664 | 35,647,898 | -0.10% |
| 2025-09-08 | 10.58 | 10.58 | 10.51 | 10.52 | 10.22 | qfq | 4,117,801 | 43,407,093 | -0.47% |
| 2025-09-05 | 10.59 | 10.66 | 10.51 | 10.57 | 10.27 | qfq | 4,274,297 | 45,141,168 | -0.09% |
| 2025-09-04 | 10.58 | 10.59 | 10.46 | 10.58 | 10.28 | qfq | 4,586,677 | 48,368,781 | 0.19% |
| 2025-09-03 | 10.57 | 10.61 | 10.50 | 10.56 | 10.26 | qfq | 5,519,999 | 58,274,782 | 0.00% |
| 2025-09-02 | 10.58 | 10.61 | 10.52 | 10.56 | 10.26 | qfq | 3,665,326 | 38,725,179 | -0.19% |
| 2025-09-01 | 10.59 | 10.61 | 10.50 | 10.58 | 10.28 | qfq | 4,457,652 | 47,108,890 | -0.09% |
| 2025-08-29 | 10.43 | 10.59 | 10.43 | 10.59 | 10.29 | qfq | 4,541,147 | 47,705,674 | 1.05% |
| 2025-08-28 | 10.51 | 10.56 | 10.39 | 10.48 | 10.19 | qfq | 4,418,420 | 46,255,397 | 0.00% |
| 2025-08-27 | 10.62 | 10.66 | 10.47 | 10.48 | 10.19 | qfq | 5,116,987 | 54,028,148 | -1.32% |
| 2025-08-26 | 10.66 | 10.68 | 10.61 | 10.62 | 10.32 | qfq | 4,924,064 | 52,422,207 | -0.93% |
| 2025-08-25 | 10.73 | 10.84 | 10.61 | 10.72 | 10.42 | qfq | 9,079,154 | 97,119,944 | 0.28% |
| 2025-08-22 | 10.55 | 10.69 | 10.45 | 10.69 | 10.39 | qfq | 8,213,240 | 86,830,257 | 1.23% |
| 2025-08-21 | 10.45 | 10.57 | 10.40 | 10.56 | 10.26 | qfq | 6,910,700 | 72,579,326 | 1.25% |
| 2025-08-20 | 10.38 | 10.44 | 10.35 | 10.43 | 10.14 | qfq | 3,206,548 | 33,329,036 | 0.29% |
| 2025-08-19 | 10.38 | 10.43 | 10.36 | 10.40 | 10.11 | qfq | 3,695,101 | 38,424,817 | 0.19% |
| 2025-08-18 | 10.31 | 10.44 | 10.30 | 10.38 | 10.09 | qfq | 6,007,100 | 62,441,485 | 0.39% |
| 2025-08-15 | 10.31 | 10.35 | 10.23 | 10.34 | 10.05 | qfq | 3,853,423 | 39,627,426 | 0.29% |
| 2025-08-14 | 10.39 | 10.41 | 10.31 | 10.31 | 10.02 | qfq | 3,292,625 | 34,140,639 | -0.67% |
| 2025-08-13 | 10.41 | 10.44 | 10.33 | 10.38 | 10.09 | qfq | 4,724,425 | 48,980,672 | -0.38% |
| 2025-08-12 | 10.36 | 10.44 | 10.35 | 10.42 | 10.13 | qfq | 4,329,700 | 45,106,055 | 0.48% |
| 2025-08-11 | 10.37 | 10.39 | 10.29 | 10.37 | 10.08 | qfq | 4,525,800 | 46,787,083 | -0.10% |
| 2025-08-08 | 10.37 | 10.43 | 10.34 | 10.38 | 10.09 | qfq | 2,706,500 | 28,094,241 | 0.29% |
| 2025-08-07 | 10.36 | 10.41 | 10.32 | 10.35 | 10.06 | qfq | 4,178,800 | 43,326,011 | 0.10% |
| 2025-08-06 | 10.39 | 10.40 | 10.32 | 10.34 | 10.05 | qfq | 3,012,301 | 31,168,984 | -0.29% |
| 2025-08-05 | 10.38 | 10.43 | 10.35 | 10.37 | 10.08 | qfq | 3,345,169 | 34,732,246 | -0.48% |
| 2025-08-04 | 10.30 | 10.44 | 10.26 | 10.42 | 10.13 | qfq | 3,735,386 | 38,727,093 | 0.97% |
| 2025-08-01 | 10.31 | 10.35 | 10.26 | 10.32 | 10.03 | qfq | 2,734,646 | 28,182,949 | 0.00% |
| 2025-07-31 | 10.39 | 10.43 | 10.25 | 10.32 | 10.03 | qfq | 3,982,914 | 41,047,054 | -1.05% |
| 2025-07-30 | 10.32 | 10.48 | 10.32 | 10.43 | 10.14 | qfq | 4,597,716 | 47,958,157 | 0.68% |
| 2025-07-29 | 10.29 | 10.37 | 10.26 | 10.36 | 10.07 | qfq | 3,219,000 | 33,155,017 | 0.68% |
| 2025-07-28 | 10.34 | 10.39 | 10.27 | 10.29 | 10.00 | qfq | 3,905,100 | 40,283,306 | -0.48% |
| 2025-07-25 | 10.48 | 10.52 | 10.34 | 10.34 | 10.05 | qfq | 4,252,800 | 44,266,017 | -1.15% |
| 2025-07-24 | 10.46 | 10.47 | 10.39 | 10.46 | 10.17 | qfq | 3,746,800 | 39,073,366 | 0.00% |
| 2025-07-23 | 10.46 | 10.54 | 10.44 | 10.46 | 10.17 | qfq | 5,345,108 | 56,093,069 | -0.10% |
| 2025-07-22 | 10.38 | 10.49 | 10.33 | 10.47 | 10.18 | qfq | 5,384,744 | 56,086,802 | 0.96% |
| 2025-07-21 | 10.30 | 10.38 | 10.29 | 10.37 | 10.08 | qfq | 3,932,800 | 40,687,427 | 0.39% |
| 2025-07-18 | 10.21 | 10.36 | 10.20 | 10.33 | 10.04 | qfq | 4,497,716 | 46,341,573 | 0.98% |
| 2025-07-17 | 10.24 | 10.27 | 10.18 | 10.23 | 9.94 | qfq | 2,925,093 | 29,884,290 | -0.20% |
| 2025-07-16 | 10.21 | 10.30 | 10.20 | 10.25 | 9.96 | qfq | 3,539,430 | 36,237,078 | 0.59% |
| 2025-07-15 | 10.33 | 10.33 | 10.18 | 10.19 | 9.90 | qfq | 4,846,987 | 49,620,730 | -3.32% |
| 2025-07-14 | 10.55 | 10.61 | 10.52 | 10.54 | 10.01 | qfq | 5,180,000 | 54,749,693 | -0.19% |
| 2025-07-11 | 10.64 | 10.64 | 10.55 | 10.56 | 10.03 | qfq | 6,528,098 | 69,107,405 | -0.47% |
| 2025-07-10 | 10.60 | 10.65 | 10.56 | 10.61 | 10.07 | qfq | 4,689,298 | 49,718,263 | 0.09% |
| 2025-07-09 | 10.47 | 10.63 | 10.46 | 10.60 | 10.06 | qfq | 9,366,222 | 98,927,815 | 1.34% |
| 2025-07-08 | 10.44 | 10.48 | 10.41 | 10.46 | 9.93 | qfq | 4,020,922 | 42,016,190 | 0.19% |
| 2025-07-07 | 10.40 | 10.45 | 10.33 | 10.44 | 9.91 | qfq | 4,013,700 | 41,701,373 | 0.38% |
| 2025-07-04 | 10.44 | 10.48 | 10.40 | 10.40 | 9.87 | qfq | 4,463,300 | 46,594,406 | -0.38% |
| 2025-07-03 | 10.39 | 10.44 | 10.37 | 10.44 | 9.91 | qfq | 2,874,200 | 29,919,646 | 0.48% |
| 2025-07-02 | 10.46 | 10.47 | 10.38 | 10.39 | 9.86 | qfq | 4,859,900 | 50,585,450 | -0.67% |
| 2025-07-01 | 10.46 | 10.51 | 10.44 | 10.46 | 9.93 | qfq | 4,235,900 | 44,355,230 | -0.10% |
| 2025-06-30 | 10.52 | 10.57 | 10.46 | 10.47 | 9.94 | qfq | 4,362,300 | 45,775,909 | -0.38% |
| 2025-06-27 | 10.50 | 10.54 | 10.47 | 10.51 | 9.98 | qfq | 3,293,978 | 34,606,392 | 0.10% |
| 2025-06-26 | 10.60 | 10.60 | 10.48 | 10.50 | 9.97 | qfq | 5,694,700 | 59,871,423 | -0.76% |
| 2025-06-25 | 10.55 | 10.61 | 10.47 | 10.58 | 10.05 | qfq | 7,157,030 | 75,599,708 | 0.76% |
| 2025-06-24 | 10.46 | 10.54 | 10.45 | 10.50 | 9.97 | qfq | 4,345,700 | 45,606,519 | 0.48% |
| 2025-06-23 | 10.51 | 10.54 | 10.40 | 10.45 | 9.92 | qfq | 3,898,201 | 40,756,247 | -0.57% |
| 2025-06-20 | 10.55 | 10.56 | 10.49 | 10.51 | 9.98 | qfq | 3,244,100 | 34,131,087 | -0.28% |
| 2025-06-19 | 10.55 | 10.58 | 10.50 | 10.54 | 10.01 | qfq | 3,039,000 | 32,025,854 | -0.19% |
| 2025-06-18 | 10.62 | 10.62 | 10.51 | 10.56 | 10.03 | qfq | 2,937,800 | 30,988,761 | -0.38% |
| 2025-06-17 | 10.63 | 10.63 | 10.57 | 10.60 | 10.06 | qfq | 3,459,139 | 36,675,135 | -0.19% |
| 2025-06-16 | 10.65 | 10.69 | 10.53 | 10.62 | 10.08 | qfq | 4,893,200 | 51,820,484 | -0.28% |
| 2025-06-13 | 10.80 | 10.84 | 10.65 | 10.65 | 10.11 | qfq | 6,890,867 | 73,916,298 | -1.21% |
| 2025-06-12 | 10.98 | 10.99 | 10.75 | 10.78 | 10.24 | qfq | 8,354,207 | 90,429,215 | -1.73% |
| 2025-06-11 | 11.02 | 11.07 | 10.95 | 10.97 | 10.42 | qfq | 5,032,600 | 55,336,294 | -0.54% |
| 2025-06-10 | 11.14 | 11.17 | 10.97 | 11.03 | 10.47 | qfq | 4,563,700 | 50,474,981 | -0.63% |
| 2025-06-09 | 11.22 | 11.22 | 11.07 | 11.10 | 10.54 | qfq | 3,650,100 | 40,546,364 | -1.16% |
| 2025-06-06 | 11.04 | 11.32 | 11.03 | 11.23 | 10.66 | qfq | 5,402,901 | 60,394,108 | 1.72% |
| 2025-06-05 | 11.04 | 11.08 | 11.02 | 11.04 | 10.48 | qfq | 2,409,862 | 26,619,365 | 0.00% |
| 2025-06-04 | 11.05 | 11.14 | 11.03 | 11.04 | 10.48 | qfq | 3,576,435 | 39,591,944 | 0.09% |
| 2025-06-03 | 11.31 | 11.31 | 11.00 | 11.03 | 10.47 | qfq | 6,191,432 | 68,497,140 | -2.48% |
| 2025-05-30 | 11.28 | 11.38 | 11.28 | 11.31 | 10.74 | qfq | 3,442,452 | 39,021,204 | 0.35% |
| 2025-05-29 | 11.37 | 11.40 | 11.25 | 11.27 | 10.70 | qfq | 3,032,220 | 34,269,233 | -0.79% |
| 2025-05-28 | 11.21 | 11.37 | 11.16 | 11.36 | 10.79 | qfq | 2,326,200 | 26,216,125 | 1.79% |
| 2025-05-27 | 11.32 | 11.42 | 11.15 | 11.16 | 10.60 | qfq | 2,703,052 | 30,431,911 | -1.15% |
| 2025-05-26 | 11.39 | 11.46 | 11.27 | 11.29 | 10.72 | qfq | 2,826,730 | 32,063,118 | -0.96% |
| 2025-05-23 | 11.52 | 11.63 | 11.38 | 11.40 | 10.82 | qfq | 3,342,800 | 38,403,973 | -1.13% |
| 2025-05-22 | 11.45 | 11.60 | 11.37 | 11.53 | 10.95 | qfq | 3,285,659 | 37,745,717 | 0.44% |
| 2025-05-21 | 11.35 | 11.49 | 11.35 | 11.48 | 10.90 | qfq | 3,374,906 | 38,594,350 | 1.15% |
| 2025-05-20 | 11.41 | 11.46 | 11.34 | 11.35 | 10.78 | qfq | 2,354,984 | 26,820,996 | -0.35% |
| 2025-05-19 | 11.22 | 11.47 | 11.20 | 11.39 | 10.81 | qfq | 3,638,500 | 41,397,198 | 1.42% |
| 2025-05-16 | 11.35 | 11.42 | 11.22 | 11.23 | 10.66 | qfq | 2,613,214 | 29,445,958 | -1.40% |
| 2025-05-15 | 11.35 | 11.44 | 11.30 | 11.39 | 10.81 | qfq | 3,050,859 | 34,713,763 | 0.35% |
| 2025-05-14 | 11.41 | 11.42 | 11.27 | 11.35 | 10.78 | qfq | 3,693,202 | 41,830,296 | -0.53% |
| 2025-05-13 | 11.35 | 11.50 | 11.34 | 11.41 | 10.83 | qfq | 4,495,152 | 51,317,786 | 0.53% |
| 2025-05-12 | 11.27 | 11.45 | 11.18 | 11.35 | 10.78 | qfq | 5,396,927 | 61,337,220 | 0.98% |
| 2025-05-09 | 11.18 | 11.32 | 11.14 | 11.24 | 10.67 | qfq | 4,999,207 | 56,275,182 | 0.90% |
| 2025-05-08 | 11.21 | 11.24 | 11.14 | 11.14 | 10.58 | qfq | 3,526,410 | 39,419,296 | -0.80% |
| 2025-05-07 | 11.19 | 11.33 | 11.18 | 11.23 | 10.66 | qfq | 3,932,700 | 44,275,702 | 0.45% |
| 2025-05-06 | 11.20 | 11.30 | 11.10 | 11.18 | 10.61 | qfq | 4,145,855 | 46,333,025 | 0.09% |
| 2025-04-30 | 11.13 | 11.27 | 11.09 | 11.17 | 10.61 | qfq | 3,797,700 | 42,498,268 | 1.64% |
| 2025-04-29 | 11.00 | 11.08 | 10.96 | 10.99 | 10.43 | qfq | 1,541,900 | 16,958,794 | -0.18% |
| 2025-04-28 | 11.07 | 11.18 | 10.97 | 11.01 | 10.45 | qfq | 2,462,800 | 27,283,517 | -0.63% |
| 2025-04-25 | 11.03 | 11.10 | 10.96 | 11.08 | 10.52 | qfq | 2,167,500 | 23,920,949 | 0.45% |
| 2025-04-24 | 11.02 | 11.06 | 10.93 | 11.03 | 10.47 | qfq | 2,206,200 | 24,262,789 | 0.18% |
| 2025-04-23 | 11.20 | 11.20 | 10.98 | 11.01 | 10.45 | qfq | 3,078,300 | 34,054,323 | -1.34% |
| 2025-04-22 | 11.21 | 11.23 | 11.15 | 11.16 | 10.60 | qfq | 2,137,700 | 23,911,266 | -0.18% |
| 2025-04-21 | 11.26 | 11.28 | 11.18 | 11.18 | 10.61 | qfq | 2,112,900 | 23,707,110 | -0.80% |
| 2025-04-18 | 11.26 | 11.35 | 11.17 | 11.27 | 10.70 | qfq | 2,159,500 | 24,334,692 | -0.09% |
| 2025-04-17 | 11.47 | 11.47 | 11.28 | 11.28 | 10.71 | qfq | 2,462,856 | 27,911,790 | -1.83% |
| 2025-04-16 | 11.35 | 11.51 | 11.29 | 11.49 | 10.91 | qfq | 3,137,452 | 35,780,738 | 1.14% |
| 2025-04-15 | 11.47 | 11.48 | 11.28 | 11.36 | 10.79 | qfq | 2,341,500 | 26,606,154 | -0.70% |
| 2025-04-14 | 11.60 | 11.65 | 11.35 | 11.44 | 10.86 | qfq | 3,641,514 | 41,688,955 | -1.38% |
| 2025-04-11 | 11.57 | 11.79 | 11.57 | 11.60 | 11.01 | qfq | 4,069,785 | 47,558,806 | -0.68% |
| 2025-04-10 | 11.27 | 11.75 | 11.27 | 11.68 | 11.09 | qfq | 7,337,127 | 84,709,283 | 3.27% |
| 2025-04-09 | 11.00 | 11.35 | 10.82 | 11.31 | 10.74 | qfq | 8,209,704 | 91,174,002 | 2.63% |
| 2025-04-08 | 10.60 | 11.13 | 10.60 | 11.02 | 10.46 | qfq | 8,206,036 | 90,119,676 | 3.38% |
| 2025-04-07 | 11.03 | 11.29 | 10.41 | 10.66 | 10.12 | qfq | 13,851,951 | 151,209,652 | -5.33% |
| 2025-04-03 | 11.07 | 11.36 | 10.98 | 11.26 | 10.69 | qfq | 6,578,400 | 73,725,518 | 1.62% |
| 2025-04-02 | 11.26 | 11.33 | 11.06 | 11.08 | 10.52 | qfq | 5,366,000 | 59,761,565 | -1.69% |
| 2025-04-01 | 11.18 | 11.30 | 11.11 | 11.27 | 10.70 | qfq | 4,957,701 | 55,629,563 | 0.63% |
| 2025-03-31 | 11.11 | 11.29 | 11.04 | 11.20 | 10.63 | qfq | 5,244,401 | 58,598,507 | 1.36% |
| 2025-03-28 | 11.00 | 11.08 | 10.97 | 11.05 | 10.49 | qfq | 2,568,023 | 28,326,207 | 0.36% |
| 2025-03-27 | 11.16 | 11.17 | 11.00 | 11.01 | 10.45 | qfq | 3,646,400 | 40,316,502 | -1.43% |
| 2025-03-26 | 11.01 | 11.19 | 10.98 | 11.17 | 10.61 | qfq | 4,148,301 | 46,035,771 | 1.36% |
| 2025-03-25 | 10.94 | 11.02 | 10.81 | 11.02 | 10.46 | qfq | 4,470,700 | 48,857,083 | 0.73% |
| 2025-03-24 | 11.40 | 11.42 | 10.91 | 10.94 | 10.39 | qfq | 8,887,100 | 98,460,534 | -5.85% |
| 2025-03-21 | 11.54 | 11.70 | 11.54 | 11.62 | 11.03 | qfq | 3,260,700 | 37,879,024 | 0.09% |
| 2025-03-20 | 11.66 | 11.80 | 11.59 | 11.61 | 11.02 | qfq | 4,725,115 | 55,094,481 | -0.43% |
| 2025-03-19 | 11.51 | 11.68 | 11.50 | 11.66 | 11.07 | qfq | 6,618,457 | 76,843,908 | 1.48% |
| 2025-03-18 | 11.49 | 11.55 | 11.40 | 11.49 | 10.91 | qfq | 4,247,600 | 48,690,147 | 0.00% |
| 2025-03-17 | 11.50 | 11.57 | 11.47 | 11.49 | 10.91 | qfq | 4,141,035 | 47,655,123 | -0.43% |
| 2025-03-14 | 11.71 | 11.75 | 11.52 | 11.54 | 10.96 | qfq | 6,714,314 | 77,840,413 | -0.77% |
| 2025-03-13 | 11.53 | 11.68 | 11.52 | 11.63 | 11.04 | qfq | 4,114,800 | 47,741,751 | 0.35% |
| 2025-03-12 | 11.58 | 11.64 | 11.52 | 11.59 | 11.00 | qfq | 2,483,134 | 28,771,818 | -0.34% |
| 2025-03-11 | 11.50 | 11.65 | 11.43 | 11.63 | 11.04 | qfq | 3,180,140 | 36,759,214 | 0.95% |
| 2025-03-10 | 11.45 | 11.55 | 11.37 | 11.52 | 10.94 | qfq | 3,702,187 | 42,511,012 | 0.35% |
| 2025-03-07 | 11.60 | 11.60 | 11.42 | 11.48 | 10.90 | qfq | 5,647,310 | 64,930,655 | -1.37% |
| 2025-03-06 | 12.15 | 12.16 | 11.62 | 11.64 | 11.05 | qfq | 10,361,134 | 121,991,494 | -4.51% |
| 2025-03-05 | 12.19 | 12.29 | 12.11 | 12.19 | 11.57 | qfq | 5,748,800 | 70,180,909 | 0.00% |
| 2025-03-04 | 12.00 | 12.23 | 11.95 | 12.19 | 11.57 | qfq | 7,424,923 | 89,952,262 | 1.58% |
| 2025-03-03 | 11.90 | 12.11 | 11.81 | 12.00 | 11.39 | qfq | 7,708,871 | 92,274,951 | 0.84% |
| 2025-02-28 | 11.58 | 11.96 | 11.55 | 11.90 | 11.30 | qfq | 8,537,920 | 100,961,734 | 2.76% |
| 2025-02-27 | 11.41 | 11.62 | 11.39 | 11.58 | 10.99 | qfq | 3,984,914 | 45,860,278 | 1.31% |
| 2025-02-26 | 11.40 | 11.58 | 11.40 | 11.43 | 10.85 | qfq | 2,810,610 | 32,320,043 | -0.26% |
| 2025-02-25 | 11.43 | 11.57 | 11.34 | 11.46 | 10.88 | qfq | 3,914,633 | 44,935,295 | 0.35% |
| 2025-02-24 | 11.64 | 11.68 | 11.40 | 11.42 | 10.84 | qfq | 4,578,977 | 52,731,063 | -1.55% |
| 2025-02-21 | 11.64 | 11.64 | 11.34 | 11.60 | 11.01 | qfq | 5,129,226 | 59,056,271 | 0.17% |
| 2025-02-20 | 11.98 | 12.04 | 11.58 | 11.58 | 10.99 | qfq | 6,693,420 | 78,725,765 | -3.66% |
| 2025-02-19 | 12.06 | 12.20 | 11.78 | 12.02 | 11.41 | qfq | 6,974,477 | 83,562,884 | -0.17% |
| 2025-02-18 | 11.91 | 12.12 | 11.82 | 12.04 | 11.43 | qfq | 7,712,100 | 92,784,926 | 1.01% |
| 2025-02-17 | 11.73 | 11.95 | 11.58 | 11.92 | 11.32 | qfq | 6,600,000 | 77,991,245 | 1.88% |
| 2025-02-14 | 11.60 | 11.71 | 11.56 | 11.70 | 11.11 | qfq | 3,385,700 | 39,440,158 | 0.60% |
| 2025-02-13 | 11.72 | 11.81 | 11.60 | 11.63 | 11.04 | qfq | 4,051,768 | 47,375,660 | -1.02% |
| 2025-02-12 | 11.82 | 11.92 | 11.59 | 11.75 | 11.16 | qfq | 4,094,310 | 47,934,839 | -1.01% |
| 2025-02-11 | 11.79 | 12.05 | 11.74 | 11.87 | 11.27 | qfq | 6,797,907 | 81,011,674 | 0.85% |
| 2025-02-10 | 11.85 | 11.94 | 11.76 | 11.77 | 11.18 | qfq | 4,817,100 | 56,872,461 | -0.76% |
| 2025-02-07 | 11.82 | 11.90 | 11.75 | 11.86 | 11.26 | qfq | 5,214,805 | 61,614,812 | -0.34% |
| 2025-02-06 | 12.04 | 12.20 | 11.81 | 11.90 | 11.30 | qfq | 4,426,710 | 52,901,533 | -1.16% |
| 2025-02-05 | 12.25 | 12.32 | 12.01 | 12.04 | 11.43 | qfq | 5,691,701 | 68,972,100 | -1.79% |
| 2025-01-27 | 11.90 | 12.46 | 11.66 | 12.26 | 11.64 | qfq | 9,443,339 | 114,494,990 | -0.89% |
| 2025-01-24 | 12.38 | 12.50 | 12.24 | 12.37 | 11.74 | qfq | 3,772,660 | 46,653,200 | -0.16% |
| 2025-01-23 | 12.58 | 12.67 | 12.26 | 12.39 | 11.76 | qfq | 4,891,910 | 60,833,880 | 0.00% |
| 2025-01-22 | 12.35 | 12.46 | 12.18 | 12.39 | 11.76 | qfq | 3,135,420 | 38,676,639 | -0.16% |
| 2025-01-21 | 12.56 | 12.60 | 12.30 | 12.41 | 11.78 | qfq | 3,272,399 | 40,549,657 | -1.19% |
| 2025-01-20 | 12.48 | 12.68 | 12.45 | 12.56 | 11.93 | qfq | 3,784,300 | 47,602,222 | 0.64% |
| 2025-01-17 | 12.77 | 12.77 | 12.43 | 12.48 | 11.85 | qfq | 4,003,320 | 50,075,785 | -1.96% |
| 2025-01-16 | 12.90 | 12.90 | 12.67 | 12.73 | 12.09 | qfq | 4,517,599 | 57,616,051 | -0.86% |
| 2025-01-15 | 12.74 | 13.13 | 12.70 | 12.84 | 12.19 | qfq | 4,402,600 | 56,848,509 | 0.78% |
| 2025-01-14 | 12.70 | 12.85 | 12.66 | 12.74 | 12.10 | qfq | 4,659,236 | 59,330,657 | 0.39% |
| 2025-01-13 | 12.83 | 12.97 | 12.56 | 12.69 | 12.05 | qfq | 5,017,620 | 63,815,946 | -1.86% |
| 2025-01-10 | 12.94 | 13.15 | 12.82 | 12.93 | 12.28 | qfq | 4,878,800 | 63,421,402 | -0.08% |
| 2025-01-09 | 13.18 | 13.26 | 12.78 | 12.94 | 12.29 | qfq | 6,073,121 | 78,763,409 | -2.41% |
| 2025-01-08 | 12.96 | 13.31 | 12.94 | 13.26 | 12.59 | qfq | 5,983,800 | 78,488,583 | 1.38% |
| 2025-01-07 | 13.23 | 13.32 | 12.96 | 13.08 | 12.42 | qfq | 5,907,354 | 77,467,427 | -1.21% |
| 2025-01-06 | 13.08 | 13.26 | 13.01 | 13.24 | 12.57 | qfq | 5,679,649 | 74,625,503 | 0.53% |
| 2025-01-03 | 13.26 | 13.56 | 13.04 | 13.17 | 12.50 | qfq | 7,901,835 | 104,549,805 | -2.59% |
| 2025-01-02 | 13.42 | 13.77 | 13.27 | 13.52 | 12.84 | qfq | 9,558,215 | 129,210,316 | 0.30% |
| 2024-12-31 | 13.18 | 13.59 | 13.08 | 13.48 | 12.80 | qfq | 7,586,116 | 101,686,348 | 2.51% |
| 2024-12-30 | 13.17 | 13.20 | 12.92 | 13.15 | 12.49 | qfq | 4,920,100 | 64,448,139 | 0.38% |
| 2024-12-27 | 12.90 | 13.19 | 12.85 | 13.10 | 12.44 | qfq | 5,924,620 | 77,452,650 | 1.31% |
| 2024-12-26 | 12.95 | 13.12 | 12.83 | 12.93 | 12.28 | qfq | 4,055,796 | 52,473,123 | -0.39% |
| 2024-12-25 | 12.88 | 13.18 | 12.72 | 12.98 | 12.32 | qfq | 6,636,836 | 86,011,589 | 1.09% |
| 2024-12-24 | 12.39 | 12.88 | 12.39 | 12.84 | 12.19 | qfq | 7,276,000 | 92,319,199 | 3.05% |
| 2024-12-23 | 12.45 | 12.57 | 12.37 | 12.46 | 11.83 | qfq | 4,551,000 | 56,828,246 | 0.40% |
| 2024-12-20 | 12.51 | 12.60 | 12.35 | 12.41 | 11.78 | qfq | 3,337,200 | 41,547,709 | -0.32% |
| 2024-12-19 | 12.47 | 12.61 | 12.28 | 12.45 | 11.82 | qfq | 5,467,976 | 68,060,886 | -0.16% |
| 2024-12-18 | 12.65 | 12.86 | 12.38 | 12.47 | 11.84 | qfq | 7,524,055 | 94,199,503 | -0.87% |
| 2024-12-17 | 12.60 | 12.91 | 12.45 | 12.58 | 11.94 | qfq | 9,082,536 | 114,564,623 | 0.72% |
| 2024-12-16 | 11.98 | 12.69 | 11.98 | 12.49 | 11.86 | qfq | 12,786,089 | 159,398,025 | 3.22% |
| 2024-12-13 | 12.21 | 12.46 | 12.01 | 12.10 | 11.49 | qfq | 22,665,300 | 276,295,570 | -2.02% |
| 2024-12-12 | 12.04 | 12.41 | 11.98 | 12.35 | 11.73 | qfq | 12,970,600 | 158,114,925 | 1.90% |
| 2024-12-11 | 12.12 | 12.29 | 12.01 | 12.12 | 11.51 | qfq | 7,540,760 | 91,292,282 | -0.49% |
| 2024-12-10 | 12.50 | 12.50 | 12.05 | 12.18 | 11.56 | qfq | 6,921,700 | 84,979,618 | -1.77% |
| 2024-12-09 | 12.15 | 12.48 | 11.88 | 12.40 | 11.77 | qfq | 7,698,056 | 94,631,739 | 2.06% |
| 2024-12-06 | 11.87 | 12.50 | 11.85 | 12.15 | 11.54 | qfq | 9,813,720 | 120,185,089 | 1.76% |
| 2024-12-05 | 11.55 | 12.00 | 11.51 | 11.94 | 11.34 | qfq | 9,759,214 | 115,768,734 | 3.02% |
| 2024-12-04 | 11.19 | 11.64 | 11.10 | 11.59 | 11.00 | qfq | 7,168,900 | 82,257,125 | 3.57% |
| 2024-12-03 | 11.05 | 11.23 | 10.93 | 11.19 | 10.62 | qfq | 7,224,285 | 80,455,456 | 1.18% |
| 2024-12-02 | 11.54 | 11.60 | 10.88 | 11.06 | 10.50 | qfq | 13,002,676 | 144,465,686 | -3.49% |
| 2024-11-29 | 11.50 | 11.75 | 11.40 | 11.46 | 10.88 | qfq | 7,600,670 | 87,928,358 | -1.21% |
| 2024-11-28 | 11.42 | 11.68 | 11.41 | 11.60 | 11.01 | qfq | 5,855,278 | 67,903,036 | 1.93% |
| 2024-11-27 | 11.12 | 11.39 | 11.06 | 11.38 | 10.80 | qfq | 4,742,700 | 53,448,658 | 1.43% |
| 2024-11-26 | 11.06 | 11.33 | 11.06 | 11.22 | 10.65 | qfq | 3,540,100 | 39,802,073 | 0.81% |
| 2024-11-25 | 10.95 | 11.35 | 10.92 | 11.13 | 10.57 | qfq | 6,175,620 | 68,929,160 | 1.46% |
| 2024-11-22 | 11.29 | 11.41 | 10.97 | 10.97 | 10.42 | qfq | 6,367,607 | 71,244,233 | -3.52% |
| 2024-11-21 | 11.13 | 11.43 | 11.08 | 11.37 | 10.80 | qfq | 5,440,234 | 61,405,430 | 1.52% |
| 2024-11-20 | 11.06 | 11.26 | 10.92 | 11.20 | 10.63 | qfq | 5,525,502 | 61,627,781 | 0.99% |
| 2024-11-19 | 10.98 | 11.09 | 10.81 | 11.09 | 10.53 | qfq | 5,564,734 | 61,092,049 | 0.64% |
| 2024-11-18 | 10.74 | 11.12 | 10.74 | 11.02 | 10.46 | qfq | 9,022,100 | 98,913,789 | 2.61% |
| 2024-11-15 | 10.60 | 10.91 | 10.58 | 10.74 | 10.20 | qfq | 6,718,850 | 72,405,344 | 0.85% |
| 2024-11-14 | 10.58 | 10.72 | 10.50 | 10.65 | 10.11 | qfq | 6,025,443 | 64,218,342 | 0.95% |
| 2024-11-13 | 10.43 | 10.56 | 10.39 | 10.55 | 10.02 | qfq | 3,629,731 | 38,084,176 | 0.96% |
| 2024-11-12 | 10.73 | 10.76 | 10.35 | 10.45 | 9.92 | qfq | 6,722,490 | 71,001,807 | -2.61% |
| 2024-11-11 | 10.50 | 10.76 | 10.43 | 10.73 | 10.19 | qfq | 7,686,701 | 81,881,078 | 2.09% |
| 2024-11-08 | 10.45 | 10.58 | 10.30 | 10.51 | 9.98 | qfq | 6,595,027 | 68,912,005 | 0.86% |
| 2024-11-07 | 10.20 | 10.43 | 10.17 | 10.42 | 9.89 | qfq | 5,368,390 | 55,582,976 | 1.46% |
| 2024-11-06 | 10.09 | 10.28 | 10.03 | 10.27 | 9.75 | qfq | 6,337,353 | 64,325,307 | 1.78% |
| 2024-11-05 | 10.07 | 10.11 | 9.98 | 10.09 | 9.58 | qfq | 5,015,156 | 50,438,940 | 0.30% |
| 2024-11-04 | 9.80 | 10.07 | 9.77 | 10.06 | 9.55 | qfq | 7,251,893 | 72,264,128 | 2.86% |
| 2024-11-01 | 9.84 | 9.95 | 9.71 | 9.78 | 9.29 | qfq | 11,311,233 | 111,551,030 | -0.31% |
| 2024-10-31 | 9.93 | 9.93 | 9.73 | 9.81 | 9.31 | qfq | 5,179,744 | 50,776,699 | -1.11% |
| 2024-10-30 | 9.92 | 10.01 | 9.87 | 9.92 | 9.42 | qfq | 3,298,200 | 32,724,442 | -0.40% |
| 2024-10-29 | 10.11 | 10.13 | 9.93 | 9.96 | 9.46 | qfq | 4,281,700 | 42,810,375 | -1.48% |
| 2024-10-28 | 9.95 | 10.11 | 9.88 | 10.11 | 9.60 | qfq | 5,554,902 | 55,569,130 | 1.00% |
| 2024-10-25 | 9.94 | 10.05 | 9.93 | 10.01 | 9.50 | qfq | 5,027,890 | 50,246,832 | 0.91% |
| 2024-10-24 | 9.89 | 9.96 | 9.87 | 9.92 | 9.42 | qfq | 2,630,800 | 26,035,181 | -0.10% |
| 2024-10-23 | 9.88 | 9.95 | 9.83 | 9.93 | 9.43 | qfq | 3,957,692 | 39,226,715 | 0.51% |
| 2024-10-22 | 9.87 | 9.97 | 9.80 | 9.88 | 9.38 | qfq | 5,086,604 | 50,188,015 | 0.00% |
| 2024-10-21 | 9.91 | 9.97 | 9.80 | 9.88 | 9.38 | qfq | 5,548,100 | 54,822,874 | -0.80% |
| 2024-10-18 | 9.99 | 10.04 | 9.74 | 9.96 | 9.46 | qfq | 8,647,756 | 85,841,297 | -0.50% |
| 2024-10-17 | 10.10 | 10.13 | 10.00 | 10.01 | 9.50 | qfq | 3,559,700 | 35,722,801 | -1.67% |
| 2024-10-16 | 10.00 | 10.18 | 9.94 | 10.18 | 9.67 | qfq | 4,873,800 | 49,087,249 | 2.21% |
| 2024-10-15 | 10.14 | 10.14 | 9.96 | 9.96 | 9.46 | qfq | 4,006,510 | 40,235,049 | -1.97% |
| 2024-10-14 | 10.07 | 10.20 | 9.93 | 10.16 | 9.65 | qfq | 6,692,800 | 67,549,734 | 1.60% |
| 2024-10-11 | 10.18 | 10.20 | 9.97 | 10.00 | 9.49 | qfq | 5,255,050 | 53,045,739 | -0.89% |
| 2024-10-10 | 9.97 | 10.29 | 9.97 | 10.09 | 9.58 | qfq | 9,158,818 | 92,956,146 | 1.41% |
| 2024-10-09 | 10.44 | 10.45 | 9.95 | 9.95 | 9.45 | qfq | 10,814,501 | 109,844,526 | -6.04% |
| 2024-10-08 | 11.69 | 11.69 | 10.25 | 10.59 | 10.05 | qfq | 18,719,896 | 202,688,501 | -0.75% |
| 2024-09-30 | 10.12 | 10.74 | 9.98 | 10.67 | 10.13 | qfq | 19,582,735 | 202,822,918 | 6.06% |
| 2024-09-27 | 10.00 | 10.07 | 9.86 | 10.06 | 9.55 | qfq | 4,329,401 | 43,132,544 | 1.21% |
| 2024-09-26 | 9.80 | 9.97 | 9.64 | 9.94 | 9.44 | qfq | 7,600,100 | 74,924,068 | 1.12% |
| 2024-09-25 | 9.68 | 9.92 | 9.68 | 9.83 | 9.33 | qfq | 6,608,100 | 64,810,921 | 1.97% |
| 2024-09-24 | 9.43 | 9.65 | 9.38 | 9.64 | 9.15 | qfq | 5,985,000 | 57,168,584 | 2.66% |
| 2024-09-23 | 9.40 | 9.46 | 9.36 | 9.39 | 8.92 | qfq | 2,905,200 | 27,338,329 | -0.84% |
| 2024-09-20 | 9.40 | 9.54 | 9.34 | 9.47 | 8.99 | qfq | 5,940,900 | 56,160,799 | 0.21% |
| 2024-09-19 | 9.91 | 9.98 | 9.43 | 9.45 | 8.97 | qfq | 7,982,734 | 76,533,634 | -4.64% |
| 2024-09-18 | 9.80 | 9.97 | 9.80 | 9.91 | 9.41 | qfq | 5,940,828 | 58,830,228 | 0.71% |
| 2024-09-13 | 9.60 | 9.95 | 9.60 | 9.84 | 9.34 | qfq | 12,188,286 | 119,577,958 | 1.97% |
| 2024-09-12 | 9.31 | 9.66 | 9.31 | 9.65 | 9.16 | qfq | 8,540,866 | 81,893,255 | 3.54% |
| 2024-09-11 | 9.43 | 9.47 | 9.21 | 9.32 | 8.85 | qfq | 7,994,767 | 74,551,010 | -1.79% |
| 2024-09-10 | 9.39 | 9.51 | 9.36 | 9.49 | 9.01 | qfq | 3,321,900 | 31,311,281 | 0.64% |
| 2024-09-09 | 9.53 | 9.54 | 9.31 | 9.43 | 8.95 | qfq | 5,629,696 | 53,068,321 | -1.15% |
| 2024-09-06 | 9.36 | 9.61 | 9.34 | 9.54 | 9.06 | qfq | 6,053,500 | 57,794,123 | 2.14% |
| 2024-09-05 | 9.29 | 9.36 | 9.23 | 9.34 | 8.87 | qfq | 3,389,282 | 31,593,299 | 0.00% |
| 2024-09-04 | 9.27 | 9.38 | 9.20 | 9.34 | 8.87 | qfq | 3,473,800 | 32,352,598 | 0.65% |
| 2024-09-03 | 9.39 | 9.44 | 9.20 | 9.28 | 8.81 | qfq | 5,324,290 | 49,377,891 | -1.80% |
| 2024-09-02 | 9.16 | 9.49 | 9.14 | 9.45 | 8.97 | qfq | 10,640,982 | 99,839,425 | 2.38% |
| 2024-08-30 | 9.26 | 9.33 | 9.07 | 9.23 | 8.76 | qfq | 9,094,100 | 83,984,492 | -0.22% |
| 2024-08-29 | 9.56 | 9.58 | 9.15 | 9.25 | 8.78 | qfq | 11,242,917 | 104,631,164 | -3.85% |
| 2024-08-28 | 9.60 | 9.67 | 9.45 | 9.62 | 9.13 | qfq | 9,359,773 | 89,668,065 | 0.10% |
| 2024-08-27 | 9.83 | 10.07 | 9.54 | 9.61 | 9.12 | qfq | 18,692,274 | 181,682,457 | -4.19% |
| 2024-08-26 | 10.60 | 10.60 | 10.03 | 10.03 | 9.52 | qfq | 11,697,700 | 118,131,117 | -9.96% |
| 2024-08-23 | 11.13 | 11.25 | 11.00 | 11.14 | 10.58 | qfq | 5,211,699 | 57,940,438 | -0.36% |
| 2024-08-22 | 11.03 | 11.26 | 11.01 | 11.18 | 10.61 | qfq | 3,645,390 | 40,719,808 | 0.81% |
| 2024-08-21 | 11.04 | 11.12 | 10.93 | 11.09 | 10.53 | qfq | 3,286,090 | 36,255,809 | 0.09% |
| 2024-08-20 | 11.18 | 11.19 | 11.00 | 11.08 | 10.52 | qfq | 2,723,700 | 30,163,319 | -0.63% |
| 2024-08-19 | 11.00 | 11.15 | 10.97 | 11.15 | 10.59 | qfq | 3,816,900 | 42,245,290 | 1.09% |
| 2024-08-16 | 10.90 | 11.12 | 10.89 | 11.03 | 10.47 | qfq | 6,164,485 | 67,996,820 | 1.01% |
| 2024-08-15 | 10.81 | 10.93 | 10.72 | 10.92 | 10.37 | qfq | 4,068,153 | 44,085,662 | 0.74% |
| 2024-08-14 | 10.64 | 10.88 | 10.60 | 10.84 | 10.29 | qfq | 5,777,400 | 62,268,479 | 1.78% |
| 2024-08-13 | 10.63 | 10.73 | 10.53 | 10.65 | 10.11 | qfq | 3,873,200 | 41,165,849 | 0.57% |
| 2024-08-12 | 10.52 | 10.63 | 10.48 | 10.59 | 10.05 | qfq | 2,987,083 | 31,570,581 | 0.47% |
| 2024-08-09 | 10.59 | 10.63 | 10.53 | 10.54 | 10.01 | qfq | 2,434,900 | 25,756,476 | -0.66% |
| 2024-08-08 | 10.56 | 10.64 | 10.51 | 10.61 | 10.07 | qfq | 3,077,600 | 32,553,552 | 0.76% |
| 2024-08-07 | 10.47 | 10.61 | 10.42 | 10.53 | 10.00 | qfq | 3,819,466 | 40,197,949 | 0.48% |
| 2024-08-06 | 10.69 | 10.75 | 10.34 | 10.48 | 9.95 | qfq | 6,490,000 | 68,109,744 | -1.87% |
| 2024-08-05 | 10.85 | 10.89 | 10.65 | 10.68 | 10.14 | qfq | 5,971,301 | 64,255,210 | -2.55% |
| 2024-08-02 | 10.81 | 11.00 | 10.70 | 10.96 | 10.41 | qfq | 6,668,419 | 72,490,723 | 0.83% |
| 2024-08-01 | 10.41 | 10.91 | 10.41 | 10.87 | 10.32 | qfq | 7,056,756 | 76,022,278 | 3.52% |
| 2024-07-31 | 10.60 | 10.76 | 10.40 | 10.50 | 9.97 | qfq | 4,479,800 | 47,168,785 | -1.04% |
| 2024-07-30 | 10.50 | 10.64 | 10.44 | 10.61 | 10.07 | qfq | 4,037,141 | 42,556,395 | 0.57% |
| 2024-07-29 | 10.32 | 10.57 | 10.28 | 10.55 | 10.02 | qfq | 5,385,836 | 56,192,263 | 2.13% |
| 2024-07-26 | 10.66 | 10.66 | 10.15 | 10.33 | 9.81 | qfq | 7,448,000 | 76,654,820 | -3.28% |
| 2024-07-25 | 10.48 | 10.68 | 10.38 | 10.68 | 10.14 | qfq | 6,154,281 | 65,026,086 | 1.62% |
| 2024-07-24 | 10.40 | 10.51 | 10.26 | 10.51 | 9.98 | qfq | 3,419,000 | 35,675,190 | 0.67% |
| 2024-07-23 | 10.25 | 10.52 | 10.22 | 10.44 | 9.91 | qfq | 4,435,466 | 46,249,715 | 1.75% |
| 2024-07-22 | 10.31 | 10.39 | 10.20 | 10.26 | 9.74 | qfq | 4,255,645 | 43,624,301 | -1.63% |
| 2024-07-19 | 10.52 | 10.52 | 10.32 | 10.43 | 9.90 | qfq | 2,821,286 | 29,327,016 | -1.04% |
| 2024-07-18 | 10.27 | 10.56 | 10.15 | 10.54 | 10.01 | qfq | 5,563,000 | 57,931,799 | 2.73% |
| 2024-07-17 | 10.36 | 10.38 | 10.25 | 10.26 | 9.74 | qfq | 3,222,196 | 33,163,322 | -0.87% |
| 2024-07-16 | 10.48 | 10.50 | 10.31 | 10.35 | 9.83 | qfq | 2,836,100 | 29,410,358 | -1.15% |
| 2024-07-15 | 10.45 | 10.51 | 10.29 | 10.47 | 9.94 | qfq | 3,856,896 | 40,262,610 | -0.29% |
| 2024-07-12 | 10.43 | 10.59 | 10.38 | 10.50 | 9.97 | qfq | 4,443,986 | 46,662,523 | 1.06% |
| 2024-07-11 | 10.42 | 10.52 | 10.34 | 10.39 | 9.86 | qfq | 3,864,000 | 40,254,930 | 0.68% |
| 2024-07-10 | 10.38 | 10.44 | 10.25 | 10.32 | 9.80 | qfq | 5,521,701 | 57,086,140 | -5.41% |
| 2024-07-09 | 10.92 | 10.94 | 10.63 | 10.91 | 9.84 | qfq | 8,158,476 | 87,948,871 | 0.65% |
| 2024-07-08 | 10.90 | 10.96 | 10.82 | 10.84 | 9.77 | qfq | 3,985,900 | 43,409,227 | -0.64% |
| 2024-07-05 | 11.06 | 11.08 | 10.80 | 10.91 | 9.84 | qfq | 3,879,300 | 42,301,224 | -0.55% |
| 2024-07-04 | 11.03 | 11.13 | 10.94 | 10.97 | 9.89 | qfq | 3,413,800 | 37,612,907 | -0.63% |
| 2024-07-03 | 11.00 | 11.18 | 10.95 | 11.04 | 9.95 | qfq | 5,112,082 | 56,726,948 | 0.27% |
| 2024-07-02 | 10.88 | 11.03 | 10.81 | 11.01 | 9.93 | qfq | 4,319,099 | 47,226,767 | 1.38% |
| 2024-07-01 | 10.77 | 10.90 | 10.70 | 10.86 | 9.79 | qfq | 3,937,916 | 42,566,204 | 2.16% |
| 2024-06-28 | 10.50 | 10.66 | 10.44 | 10.63 | 9.58 | qfq | 3,629,900 | 38,431,820 | 1.43% |
| 2024-06-27 | 10.40 | 10.53 | 10.40 | 10.48 | 9.45 | qfq | 2,801,500 | 29,362,176 | 0.48% |
| 2024-06-26 | 10.46 | 10.57 | 10.40 | 10.43 | 9.40 | qfq | 3,017,386 | 31,528,461 | -0.76% |
| 2024-06-25 | 10.47 | 10.59 | 10.42 | 10.51 | 9.48 | qfq | 3,339,400 | 35,107,412 | 0.38% |
| 2024-06-24 | 10.62 | 10.62 | 10.40 | 10.47 | 9.44 | qfq | 4,015,200 | 42,145,870 | -1.51% |
| 2024-06-21 | 10.45 | 10.68 | 10.43 | 10.63 | 9.58 | qfq | 4,578,166 | 48,370,432 | 1.92% |
| 2024-06-20 | 10.44 | 10.51 | 10.35 | 10.43 | 9.40 | qfq | 3,014,400 | 31,433,664 | 0.19% |
| 2024-06-19 | 10.48 | 10.56 | 10.40 | 10.41 | 9.39 | qfq | 2,536,400 | 26,555,965 | -0.57% |
| 2024-06-18 | 10.30 | 10.48 | 10.28 | 10.47 | 9.44 | qfq | 3,735,950 | 38,813,104 | 1.95% |
| 2024-06-17 | 10.41 | 10.45 | 10.26 | 10.27 | 9.26 | qfq | 3,885,239 | 40,210,954 | -1.15% |
| 2024-06-14 | 10.39 | 10.52 | 10.33 | 10.39 | 9.37 | qfq | 3,933,000 | 40,959,916 | -0.76% |
| 2024-06-13 | 10.57 | 10.62 | 10.38 | 10.47 | 9.44 | qfq | 3,263,800 | 34,157,469 | -1.13% |
| 2024-06-12 | 10.44 | 10.63 | 10.38 | 10.59 | 9.55 | qfq | 4,239,570 | 44,593,066 | 1.15% |
| 2024-06-11 | 10.74 | 10.74 | 10.44 | 10.47 | 9.44 | qfq | 7,348,507 | 77,425,903 | -2.60% |
| 2024-06-07 | 10.58 | 10.75 | 10.51 | 10.75 | 9.69 | qfq | 5,183,465 | 55,043,916 | 1.61% |
| 2024-06-06 | 10.55 | 10.62 | 10.44 | 10.58 | 9.54 | qfq | 6,352,157 | 66,879,667 | 0.09% |
| 2024-06-05 | 10.69 | 10.72 | 10.56 | 10.57 | 9.53 | qfq | 3,331,800 | 35,432,433 | -1.31% |
| 2024-06-04 | 10.61 | 10.72 | 10.56 | 10.71 | 9.66 | qfq | 3,542,996 | 37,722,459 | 1.04% |
| 2024-06-03 | 10.67 | 10.75 | 10.52 | 10.60 | 9.56 | qfq | 4,859,572 | 51,621,993 | -1.03% |
| 2024-05-31 | 10.68 | 10.79 | 10.61 | 10.71 | 9.66 | qfq | 2,514,873 | 26,844,536 | 0.00% |
| 2024-05-30 | 10.79 | 10.80 | 10.66 | 10.71 | 9.66 | qfq | 3,527,083 | 37,813,295 | -0.74% |
| 2024-05-29 | 10.85 | 10.90 | 10.73 | 10.79 | 9.73 | qfq | 5,566,420 | 60,095,717 | -1.46% |
| 2024-05-28 | 11.05 | 11.07 | 10.82 | 10.95 | 9.87 | qfq | 5,018,126 | 54,700,285 | -0.64% |
| 2024-05-27 | 10.80 | 11.02 | 10.77 | 11.02 | 9.94 | qfq | 4,999,813 | 54,448,772 | 2.04% |
| 2024-05-24 | 10.70 | 10.97 | 10.70 | 10.80 | 9.74 | qfq | 4,969,190 | 54,039,208 | -0.37% |
| 2024-05-23 | 10.99 | 11.01 | 10.68 | 10.84 | 9.77 | qfq | 7,695,801 | 83,228,752 | -1.45% |
| 2024-05-22 | 10.67 | 11.19 | 10.62 | 11.00 | 9.92 | qfq | 11,374,244 | 124,961,195 | 3.68% |
| 2024-05-21 | 10.51 | 10.62 | 10.49 | 10.61 | 9.57 | qfq | 3,604,500 | 38,066,460 | 0.86% |
| 2024-05-20 | 10.42 | 10.54 | 10.37 | 10.52 | 9.48 | qfq | 4,215,864 | 44,068,278 | 1.15% |
| 2024-05-17 | 10.46 | 10.53 | 10.34 | 10.40 | 9.38 | qfq | 4,564,200 | 47,460,109 | -0.67% |
| 2024-05-16 | 10.55 | 10.59 | 10.46 | 10.47 | 9.44 | qfq | 4,384,919 | 46,035,166 | -0.76% |
| 2024-05-15 | 10.55 | 10.64 | 10.41 | 10.55 | 9.51 | qfq | 4,765,635 | 50,159,206 | -0.47% |
| 2024-05-14 | 10.60 | 10.68 | 10.54 | 10.60 | 9.56 | qfq | 4,987,300 | 52,975,254 | -0.47% |
| 2024-05-13 | 10.36 | 10.72 | 10.29 | 10.65 | 9.60 | qfq | 8,352,500 | 88,047,882 | 2.90% |
| 2024-05-10 | 10.23 | 10.38 | 10.23 | 10.35 | 9.33 | qfq | 4,507,900 | 46,546,129 | 0.58% |
| 2024-05-09 | 10.29 | 10.34 | 10.21 | 10.29 | 9.28 | qfq | 3,571,350 | 36,693,282 | 0.49% |
| 2024-05-08 | 10.19 | 10.30 | 10.15 | 10.24 | 9.23 | qfq | 3,706,852 | 37,947,969 | 0.39% |
| 2024-05-07 | 10.26 | 10.27 | 10.16 | 10.20 | 9.20 | qfq | 4,036,890 | 41,214,537 | -1.07% |
| 2024-05-06 | 10.05 | 10.39 | 10.00 | 10.31 | 9.30 | qfq | 7,567,000 | 77,266,831 | 2.18% |
| 2024-04-30 | 10.04 | 10.23 | 10.00 | 10.09 | 9.10 | qfq | 5,974,536 | 60,504,743 | 0.00% |
| 2024-04-29 | 10.21 | 10.22 | 9.94 | 10.09 | 9.10 | qfq | 10,144,086 | 101,913,342 | -2.98% |
| 2024-04-26 | 10.63 | 10.70 | 10.34 | 10.40 | 9.38 | qfq | 5,841,856 | 61,070,254 | -2.16% |
| 2024-04-25 | 10.46 | 10.65 | 10.46 | 10.63 | 9.58 | qfq | 4,047,500 | 42,810,415 | 0.95% |
| 2024-04-24 | 10.45 | 10.61 | 10.45 | 10.53 | 9.49 | qfq | 4,715,593 | 49,598,541 | -0.09% |
| 2024-04-23 | 10.52 | 10.70 | 10.41 | 10.54 | 9.50 | qfq | 5,544,689 | 58,527,796 | -0.19% |
| 2024-04-22 | 10.65 | 10.88 | 10.54 | 10.56 | 9.52 | qfq | 7,181,000 | 76,794,236 | -0.47% |
| 2024-04-19 | 10.53 | 10.70 | 10.45 | 10.61 | 9.57 | qfq | 6,268,610 | 66,538,955 | 0.76% |
| 2024-04-18 | 10.66 | 10.76 | 10.40 | 10.53 | 9.49 | qfq | 6,662,848 | 70,376,493 | -1.13% |
| 2024-04-17 | 10.38 | 10.68 | 10.31 | 10.65 | 9.60 | qfq | 7,654,351 | 80,290,616 | 2.50% |
| 2024-04-16 | 10.50 | 10.62 | 10.31 | 10.39 | 9.37 | qfq | 8,392,396 | 87,595,472 | -1.52% |
| 2024-04-15 | 10.50 | 10.68 | 10.39 | 10.55 | 9.51 | qfq | 8,156,461 | 86,061,341 | 1.54% |
| 2024-04-12 | 10.30 | 10.47 | 10.27 | 10.39 | 9.37 | qfq | 6,520,910 | 67,756,576 | 1.37% |
| 2024-04-11 | 10.00 | 10.32 | 9.97 | 10.25 | 9.24 | qfq | 6,959,234 | 71,129,328 | 1.99% |
| 2024-04-10 | 9.91 | 10.09 | 9.91 | 10.05 | 9.06 | qfq | 6,261,656 | 62,823,236 | 1.11% |
| 2024-04-09 | 9.99 | 10.08 | 9.93 | 9.94 | 8.96 | qfq | 5,697,006 | 56,920,148 | -0.50% |
| 2024-04-08 | 9.92 | 10.07 | 9.91 | 9.99 | 9.01 | qfq | 6,858,204 | 68,593,130 | 0.20% |
| 2024-04-03 | 9.91 | 9.99 | 9.84 | 9.97 | 8.99 | qfq | 7,086,100 | 70,362,853 | 1.01% |
| 2024-04-02 | 9.76 | 9.91 | 9.69 | 9.87 | 8.90 | qfq | 6,568,446 | 64,656,756 | 1.13% |
| 2024-04-01 | 9.66 | 9.77 | 9.57 | 9.76 | 8.80 | qfq | 7,626,624 | 73,829,790 | 0.93% |
| 2024-03-29 | 9.45 | 9.69 | 9.42 | 9.67 | 8.72 | qfq | 8,971,610 | 86,030,318 | 2.33% |
| 2024-03-28 | 9.44 | 9.50 | 9.29 | 9.45 | 8.52 | qfq | 8,514,711 | 79,961,200 | 0.64% |
| 2024-03-27 | 9.49 | 9.57 | 9.36 | 9.39 | 8.47 | qfq | 9,359,538 | 88,470,540 | 0.54% |
| 2024-03-26 | 9.36 | 9.56 | 9.28 | 9.34 | 8.42 | qfq | 14,176,721 | 133,412,213 | -0.74% |
| 2024-03-25 | 9.18 | 9.82 | 9.18 | 9.41 | 8.48 | qfq | 26,827,811 | 256,125,176 | 5.38% |
| 2024-03-22 | 9.00 | 9.07 | 8.85 | 8.93 | 8.05 | qfq | 10,578,207 | 94,472,701 | -3.15% |
| 2024-03-21 | 9.04 | 9.38 | 8.98 | 9.22 | 8.31 | qfq | 9,570,901 | 87,780,867 | 2.44% |
| 2024-03-20 | 9.00 | 9.05 | 8.96 | 9.00 | 8.11 | qfq | 3,367,900 | 30,329,247 | 0.11% |
| 2024-03-19 | 9.05 | 9.11 | 8.99 | 8.99 | 8.11 | qfq | 4,153,400 | 37,622,233 | -0.77% |
| 2024-03-18 | 9.02 | 9.07 | 8.99 | 9.06 | 8.17 | qfq | 4,643,300 | 41,974,305 | 0.78% |
| 2024-03-15 | 9.00 | 9.05 | 8.91 | 8.99 | 8.11 | qfq | 4,054,802 | 36,421,178 | 0.22% |
| 2024-03-14 | 8.96 | 9.04 | 8.95 | 8.97 | 8.09 | qfq | 3,432,550 | 30,895,074 | -0.11% |
| 2024-03-13 | 9.05 | 9.08 | 8.95 | 8.98 | 8.10 | qfq | 3,724,200 | 33,495,337 | -1.10% |
| 2024-03-12 | 9.17 | 9.20 | 9.04 | 9.08 | 8.19 | qfq | 4,227,452 | 38,375,377 | -1.20% |
| 2024-03-11 | 9.10 | 9.20 | 9.06 | 9.19 | 8.29 | qfq | 3,345,851 | 30,531,270 | 0.88% |
| 2024-03-08 | 9.01 | 9.12 | 9.01 | 9.11 | 8.21 | qfq | 2,943,264 | 26,671,040 | 0.89% |
| 2024-03-07 | 9.05 | 9.09 | 9.00 | 9.03 | 8.14 | qfq | 3,574,384 | 32,331,543 | 0.00% |
| 2024-03-06 | 9.08 | 9.10 | 9.00 | 9.03 | 8.14 | qfq | 4,316,300 | 39,097,038 | -0.22% |
| 2024-03-05 | 9.02 | 9.08 | 8.99 | 9.05 | 8.16 | qfq | 3,663,300 | 33,131,216 | 0.33% |
| 2024-03-04 | 9.04 | 9.06 | 8.97 | 9.02 | 8.13 | qfq | 3,073,600 | 27,689,107 | -0.33% |
| 2024-03-01 | 9.04 | 9.10 | 8.97 | 9.05 | 8.16 | qfq | 3,948,200 | 35,681,271 | 0.00% |
| 2024-02-29 | 8.95 | 9.07 | 8.93 | 9.05 | 8.16 | qfq | 3,857,000 | 34,785,261 | 1.12% |
| 2024-02-28 | 8.96 | 9.07 | 8.95 | 8.95 | 8.07 | qfq | 4,932,866 | 44,519,321 | -0.67% |
| 2024-02-27 | 8.97 | 9.07 | 8.92 | 9.01 | 8.12 | qfq | 3,984,415 | 35,830,199 | 0.56% |
| 2024-02-26 | 9.28 | 9.29 | 8.93 | 8.96 | 8.08 | qfq | 7,114,400 | 64,150,219 | -2.93% |
| 2024-02-23 | 9.26 | 9.34 | 9.20 | 9.23 | 8.32 | qfq | 5,073,900 | 46,885,873 | 0.00% |
| 2024-02-22 | 9.15 | 9.29 | 9.13 | 9.23 | 8.32 | qfq | 5,253,200 | 48,414,773 | 0.87% |
| 2024-02-21 | 9.22 | 9.34 | 9.12 | 9.15 | 8.25 | qfq | 5,622,892 | 52,014,355 | -0.65% |
| 2024-02-20 | 8.99 | 9.22 | 8.91 | 9.21 | 8.30 | qfq | 6,896,364 | 62,847,022 | 2.11% |
| 2024-02-19 | 8.80 | 9.02 | 8.75 | 9.02 | 8.13 | qfq | 9,679,475 | 85,945,921 | 2.73% |
| 2024-02-08 | 8.57 | 8.81 | 8.36 | 8.78 | 7.92 | qfq | 12,587,394 | 107,538,499 | 2.93% |
| 2024-02-07 | 8.74 | 8.78 | 8.49 | 8.53 | 7.69 | qfq | 11,270,738 | 96,534,869 | -2.85% |
| 2024-02-06 | 8.66 | 8.86 | 8.60 | 8.78 | 7.92 | qfq | 8,218,851 | 71,719,906 | 0.80% |
| 2024-02-05 | 8.95 | 9.00 | 8.57 | 8.71 | 7.85 | qfq | 8,780,710 | 77,084,591 | -2.24% |
| 2024-02-02 | 8.92 | 9.07 | 8.76 | 8.91 | 8.03 | qfq | 5,846,365 | 52,289,563 | -0.67% |
| 2024-02-01 | 9.12 | 9.14 | 8.90 | 8.97 | 8.09 | qfq | 5,120,300 | 46,071,393 | -1.86% |
| 2024-01-31 | 9.21 | 9.29 | 9.02 | 9.14 | 8.24 | qfq | 5,874,600 | 53,737,665 | -1.08% |
| 2024-01-30 | 9.38 | 9.49 | 9.24 | 9.24 | 8.33 | qfq | 5,046,960 | 47,273,333 | -1.70% |
| 2024-01-29 | 9.40 | 9.56 | 9.33 | 9.40 | 8.47 | qfq | 6,799,168 | 64,260,213 | 0.21% |
| 2024-01-26 | 9.20 | 9.42 | 9.19 | 9.38 | 8.46 | qfq | 4,759,250 | 44,436,129 | 1.52% |
| 2024-01-25 | 8.99 | 9.26 | 8.98 | 9.24 | 8.33 | qfq | 4,501,700 | 41,164,992 | 2.78% |
| 2024-01-24 | 8.66 | 8.99 | 8.63 | 8.99 | 8.11 | qfq | 4,657,100 | 41,122,664 | 4.05% |
| 2024-01-23 | 8.52 | 8.65 | 8.41 | 8.64 | 7.79 | qfq | 4,537,210 | 38,666,481 | 1.29% |
| 2024-01-22 | 8.97 | 8.97 | 8.46 | 8.53 | 7.69 | qfq | 5,204,527 | 45,407,246 | -5.12% |
| 2024-01-19 | 9.04 | 9.08 | 8.93 | 8.99 | 8.11 | qfq | 3,184,283 | 28,670,780 | -0.88% |
| 2024-01-18 | 9.29 | 9.32 | 8.88 | 9.07 | 8.18 | qfq | 6,137,100 | 55,363,034 | -2.37% |
| 2024-01-17 | 9.40 | 9.46 | 9.27 | 9.29 | 8.38 | qfq | 3,174,810 | 29,795,480 | -1.17% |
| 2024-01-16 | 9.38 | 9.43 | 9.33 | 9.40 | 8.47 | qfq | 2,638,400 | 24,734,945 | 0.21% |
| 2024-01-15 | 9.38 | 9.48 | 9.33 | 9.38 | 8.46 | qfq | 2,439,660 | 22,963,415 | 0.43% |
| 2024-01-12 | 9.26 | 9.43 | 9.26 | 9.34 | 8.42 | qfq | 2,652,387 | 24,861,872 | 0.54% |
| 2024-01-11 | 9.42 | 9.48 | 9.25 | 9.29 | 8.38 | qfq | 3,812,100 | 35,646,527 | -1.90% |
| 2024-01-10 | 9.47 | 9.55 | 9.41 | 9.47 | 8.54 | qfq | 3,906,173 | 37,034,352 | -0.11% |
| 2024-01-09 | 9.38 | 9.49 | 9.22 | 9.48 | 8.55 | qfq | 5,549,845 | 51,962,257 | 0.96% |
| 2024-01-08 | 9.41 | 9.53 | 9.35 | 9.39 | 8.47 | qfq | 5,391,650 | 50,833,752 | -0.84% |
| 2024-01-05 | 9.43 | 9.63 | 9.39 | 9.47 | 8.54 | qfq | 7,015,317 | 66,621,476 | 0.74% |
| 2024-01-04 | 9.26 | 9.45 | 9.22 | 9.40 | 8.47 | qfq | 6,424,517 | 60,134,294 | 1.51% |
| 2024-01-03 | 9.10 | 9.28 | 9.08 | 9.26 | 8.35 | qfq | 4,749,600 | 43,642,774 | 1.87% |
| 2024-01-02 | 8.98 | 9.18 | 8.95 | 9.09 | 8.20 | qfq | 5,803,250 | 52,749,833 | 1.11% |
| 2023-12-29 | 9.06 | 9.06 | 8.94 | 8.99 | 8.11 | qfq | 3,412,540 | 30,612,492 | -0.44% |
| 2023-12-28 | 9.11 | 9.17 | 9.01 | 9.03 | 8.14 | qfq | 4,170,599 | 37,780,650 | -0.99% |
| 2023-12-27 | 9.07 | 9.15 | 9.04 | 9.12 | 8.22 | qfq | 2,022,201 | 18,407,678 | 0.88% |
| 2023-12-26 | 9.06 | 9.20 | 9.02 | 9.04 | 8.15 | qfq | 2,362,688 | 21,495,962 | -0.33% |
| 2023-12-25 | 9.11 | 9.13 | 8.97 | 9.07 | 8.18 | qfq | 3,399,789 | 30,707,479 | -0.66% |
| 2023-12-22 | 9.17 | 9.26 | 9.10 | 9.13 | 8.23 | qfq | 3,656,758 | 33,570,360 | 0.00% |
| 2023-12-21 | 9.27 | 9.27 | 9.08 | 9.13 | 8.23 | qfq | 4,415,300 | 40,290,583 | -0.76% |
| 2023-12-20 | 9.26 | 9.32 | 9.15 | 9.20 | 8.29 | qfq | 5,273,505 | 48,702,901 | -0.33% |
| 2023-12-19 | 9.28 | 9.34 | 9.20 | 9.23 | 8.32 | qfq | 2,592,300 | 23,963,837 | -0.54% |
| 2023-12-18 | 9.21 | 9.37 | 9.21 | 9.28 | 8.37 | qfq | 3,249,502 | 30,249,482 | 0.32% |
| 2023-12-15 | 9.36 | 9.45 | 9.23 | 9.25 | 8.34 | qfq | 3,708,590 | 34,535,228 | -1.39% |
| 2023-12-14 | 9.38 | 9.45 | 9.25 | 9.38 | 8.46 | qfq | 3,754,541 | 35,206,746 | 0.00% |
| 2023-12-13 | 9.36 | 9.49 | 9.36 | 9.38 | 8.46 | qfq | 5,218,283 | 49,170,131 | -0.21% |
| 2023-12-12 | 9.21 | 9.42 | 9.19 | 9.40 | 8.47 | qfq | 9,456,741 | 88,272,407 | 2.06% |
| 2023-12-11 | 9.51 | 9.52 | 9.11 | 9.21 | 8.30 | qfq | 17,935,695 | 165,495,816 | -3.96% |
| 2023-12-08 | 9.50 | 9.64 | 9.39 | 9.59 | 8.65 | qfq | 14,792,016 | 141,013,413 | 0.95% |
| 2023-12-07 | 9.44 | 9.56 | 9.40 | 9.50 | 8.57 | qfq | 6,793,601 | 64,383,226 | 0.42% |
| 2023-12-06 | 9.55 | 9.56 | 9.38 | 9.46 | 8.53 | qfq | 4,371,560 | 41,262,800 | -0.84% |
| 2023-12-05 | 9.60 | 9.69 | 9.52 | 9.54 | 8.60 | qfq | 3,389,400 | 32,536,645 | -0.63% |
| 2023-12-04 | 9.54 | 9.64 | 9.44 | 9.60 | 8.66 | qfq | 4,378,784 | 41,683,562 | 0.84% |
| 2023-12-01 | 9.57 | 9.65 | 9.50 | 9.52 | 8.58 | qfq | 3,359,000 | 32,140,444 | -0.52% |
| 2023-11-30 | 9.59 | 9.62 | 9.53 | 9.57 | 8.63 | qfq | 2,906,350 | 27,841,652 | 0.21% |
| 2023-11-29 | 9.63 | 9.66 | 9.53 | 9.55 | 8.61 | qfq | 1,767,184 | 16,897,699 | -0.73% |
| 2023-11-28 | 9.59 | 9.65 | 9.49 | 9.62 | 8.67 | qfq | 2,624,000 | 25,151,153 | 0.31% |
| 2023-11-27 | 9.67 | 9.71 | 9.51 | 9.59 | 8.65 | qfq | 2,933,400 | 28,089,021 | -1.44% |
| 2023-11-24 | 9.69 | 9.77 | 9.64 | 9.73 | 8.77 | qfq | 1,898,037 | 18,454,226 | 0.41% |
| 2023-11-23 | 9.60 | 9.73 | 9.56 | 9.69 | 8.74 | qfq | 2,426,773 | 23,439,368 | 1.47% |
| 2023-11-22 | 9.50 | 9.61 | 9.47 | 9.55 | 8.61 | qfq | 1,953,588 | 18,691,923 | 0.53% |
| 2023-11-21 | 9.46 | 9.62 | 9.46 | 9.50 | 8.57 | qfq | 1,831,700 | 17,460,934 | 0.32% |
| 2023-11-20 | 9.49 | 9.55 | 9.45 | 9.47 | 8.54 | qfq | 1,508,800 | 14,326,734 | 0.11% |
| 2023-11-17 | 9.57 | 9.57 | 9.41 | 9.46 | 8.53 | qfq | 1,614,900 | 15,260,137 | -0.94% |
| 2023-11-16 | 9.50 | 9.58 | 9.46 | 9.55 | 8.61 | qfq | 2,130,526 | 20,299,502 | 0.32% |
| 2023-11-15 | 9.53 | 9.54 | 9.46 | 9.52 | 8.58 | qfq | 1,774,602 | 16,860,987 | 0.21% |
| 2023-11-14 | 9.55 | 9.64 | 9.49 | 9.50 | 8.57 | qfq | 2,303,900 | 21,957,727 | -0.52% |
| 2023-11-13 | 9.79 | 9.83 | 9.46 | 9.55 | 8.61 | qfq | 3,098,300 | 29,593,141 | -2.45% |
| 2023-11-10 | 9.79 | 9.83 | 9.70 | 9.79 | 8.83 | qfq | 1,990,500 | 19,447,543 | 0.00% |
| 2023-11-09 | 9.68 | 9.79 | 9.66 | 9.79 | 8.83 | qfq | 1,594,550 | 15,541,792 | 0.82% |
| 2023-11-08 | 9.64 | 9.73 | 9.64 | 9.71 | 8.75 | qfq | 1,571,271 | 15,229,500 | 0.10% |
| 2023-11-07 | 9.66 | 9.71 | 9.56 | 9.70 | 8.75 | qfq | 1,950,365 | 18,802,170 | 0.94% |
| 2023-11-06 | 9.71 | 9.78 | 9.48 | 9.61 | 8.66 | qfq | 3,020,201 | 29,039,830 | -0.72% |
| 2023-11-03 | 9.88 | 9.95 | 9.63 | 9.68 | 8.73 | qfq | 2,313,934 | 22,544,050 | -2.02% |
| 2023-11-02 | 9.72 | 9.92 | 9.66 | 9.88 | 8.91 | qfq | 2,141,334 | 21,059,751 | 1.65% |
| 2023-11-01 | 9.78 | 9.78 | 9.59 | 9.72 | 8.76 | qfq | 2,739,600 | 26,484,965 | 0.52% |
| 2023-10-31 | 9.56 | 9.76 | 9.54 | 9.67 | 8.72 | qfq | 2,415,601 | 23,353,329 | 0.73% |
| 2023-10-30 | 9.75 | 9.88 | 9.60 | 9.60 | 8.66 | qfq | 3,085,840 | 29,863,950 | -1.54% |
| 2023-10-27 | 9.83 | 10.10 | 9.75 | 9.75 | 8.79 | qfq | 1,885,350 | 18,603,124 | -0.81% |
| 2023-10-26 | 9.62 | 9.89 | 9.62 | 9.83 | 8.86 | qfq | 2,186,333 | 21,451,451 | 1.55% |
| 2023-10-25 | 9.87 | 9.99 | 9.60 | 9.68 | 8.73 | qfq | 2,390,450 | 23,234,860 | -1.53% |
| 2023-10-24 | 9.83 | 9.89 | 9.75 | 9.83 | 8.86 | qfq | 2,266,300 | 22,251,179 | 0.72% |
| 2023-10-23 | 9.83 | 9.97 | 9.71 | 9.76 | 8.80 | qfq | 2,801,700 | 27,580,364 | -0.51% |
| 2023-10-20 | 9.85 | 10.02 | 9.78 | 9.81 | 8.84 | qfq | 1,727,200 | 17,044,246 | -1.31% |
| 2023-10-19 | 9.91 | 10.08 | 9.87 | 9.94 | 8.96 | qfq | 2,155,900 | 21,502,562 | -0.20% |
| 2023-10-18 | 10.00 | 10.09 | 9.95 | 9.96 | 8.98 | qfq | 1,501,717 | 15,044,986 | -0.90% |
| 2023-10-17 | 9.99 | 10.17 | 9.95 | 10.05 | 9.06 | qfq | 2,046,400 | 20,576,697 | 0.40% |
| 2023-10-16 | 9.97 | 10.05 | 9.92 | 10.01 | 9.02 | qfq | 2,334,400 | 23,341,092 | 0.20% |
| 2023-10-13 | 9.95 | 10.09 | 9.93 | 9.99 | 9.01 | qfq | 2,220,600 | 22,176,988 | -0.40% |
| 2023-10-12 | 9.93 | 10.13 | 9.91 | 10.03 | 9.04 | qfq | 2,741,422 | 27,525,557 | 1.01% |
| 2023-10-11 | 9.95 | 10.05 | 9.83 | 9.93 | 8.95 | qfq | 2,564,817 | 25,437,427 | -0.80% |
| 2023-10-10 | 9.97 | 10.06 | 9.94 | 10.01 | 9.02 | qfq | 1,984,700 | 19,843,164 | 0.50% |
| 2023-10-09 | 9.98 | 10.05 | 9.91 | 9.96 | 8.98 | qfq | 2,227,701 | 22,259,129 | -0.30% |
| 2023-09-28 | 9.99 | 10.01 | 9.85 | 9.99 | 9.01 | qfq | 2,164,388 | 21,547,055 | 0.50% |
| 2023-09-27 | 10.07 | 10.07 | 9.84 | 9.94 | 8.96 | qfq | 3,210,600 | 31,913,858 | -1.29% |
| 2023-09-26 | 9.99 | 10.15 | 9.92 | 10.07 | 9.08 | qfq | 3,376,900 | 33,916,110 | 0.40% |
| 2023-09-25 | 9.94 | 10.08 | 9.83 | 10.03 | 9.04 | qfq | 4,760,200 | 47,567,420 | 1.01% |
| 2023-09-22 | 10.07 | 10.11 | 9.88 | 9.93 | 8.95 | qfq | 3,103,600 | 30,945,272 | -1.39% |
| 2023-09-21 | 10.07 | 10.15 | 9.96 | 10.07 | 9.08 | qfq | 3,858,895 | 38,852,916 | 0.60% |
| 2023-09-20 | 10.05 | 10.08 | 9.88 | 10.01 | 9.02 | qfq | 4,052,655 | 40,496,011 | -0.40% |
| 2023-09-19 | 9.93 | 10.10 | 9.91 | 10.05 | 9.06 | qfq | 5,994,100 | 60,092,894 | 1.62% |
| 2023-09-18 | 9.90 | 9.91 | 9.65 | 9.89 | 8.92 | qfq | 3,239,700 | 31,777,675 | 0.61% |
| 2023-09-15 | 9.84 | 10.00 | 9.77 | 9.83 | 8.86 | qfq | 3,937,620 | 38,902,300 | -0.20% |
| 2023-09-14 | 9.78 | 9.85 | 9.66 | 9.85 | 8.88 | qfq | 3,042,091 | 29,745,505 | 1.34% |
| 2023-09-13 | 9.53 | 9.75 | 9.50 | 9.72 | 8.76 | qfq | 3,212,415 | 31,064,301 | 1.67% |
| 2023-09-12 | 9.56 | 9.66 | 9.53 | 9.56 | 8.62 | qfq | 1,576,652 | 15,108,980 | 0.00% |
| 2023-09-11 | 9.34 | 9.59 | 9.33 | 9.56 | 8.62 | qfq | 2,845,273 | 27,081,429 | 1.81% |
| 2023-09-08 | 9.38 | 9.44 | 9.32 | 9.39 | 8.47 | qfq | 1,534,669 | 14,399,110 | -0.21% |
| 2023-09-07 | 9.29 | 9.50 | 9.28 | 9.41 | 8.48 | qfq | 2,344,253 | 22,073,295 | 0.75% |
| 2023-09-06 | 9.31 | 9.37 | 9.26 | 9.34 | 8.42 | qfq | 1,801,212 | 16,792,814 | 0.21% |
| 2023-09-05 | 9.33 | 9.38 | 9.21 | 9.32 | 8.40 | qfq | 1,948,343 | 18,134,926 | -0.21% |
| 2023-09-04 | 9.31 | 9.39 | 9.26 | 9.34 | 8.42 | qfq | 3,060,092 | 28,555,854 | 0.11% |
| 2023-09-01 | 9.16 | 9.35 | 9.14 | 9.33 | 8.41 | qfq | 3,521,575 | 32,611,170 | 1.74% |
| 2023-08-31 | 9.09 | 9.24 | 9.08 | 9.17 | 8.27 | qfq | 2,913,000 | 26,716,488 | 0.22% |
| 2023-08-30 | 9.34 | 9.44 | 9.15 | 9.15 | 8.25 | qfq | 3,557,500 | 32,867,610 | -2.66% |
| 2023-08-29 | 9.38 | 9.46 | 9.23 | 9.40 | 8.47 | qfq | 4,043,648 | 37,793,188 | 0.64% |
| 2023-08-28 | 9.86 | 9.94 | 9.31 | 9.34 | 8.42 | qfq | 4,927,992 | 46,981,214 | -2.61% |
| 2023-08-25 | 9.52 | 9.72 | 9.46 | 9.59 | 8.65 | qfq | 3,003,973 | 28,864,600 | 0.84% |
| 2023-08-24 | 9.70 | 9.73 | 9.46 | 9.51 | 8.57 | qfq | 2,978,521 | 28,452,281 | -1.76% |
| 2023-08-23 | 9.73 | 9.79 | 9.67 | 9.68 | 8.73 | qfq | 3,326,500 | 32,348,972 | -0.92% |
| 2023-08-22 | 9.71 | 9.78 | 9.51 | 9.77 | 8.81 | qfq | 4,125,100 | 39,996,754 | 0.51% |
| 2023-08-21 | 9.66 | 9.81 | 9.54 | 9.72 | 8.76 | qfq | 5,497,567 | 53,494,796 | 0.93% |
| 2023-08-18 | 9.57 | 9.77 | 9.47 | 9.63 | 8.68 | qfq | 4,231,278 | 40,866,888 | 1.37% |
| 2023-08-17 | 9.57 | 9.65 | 9.40 | 9.50 | 8.57 | qfq | 2,802,800 | 26,614,707 | -1.04% |
| 2023-08-16 | 9.68 | 9.69 | 9.46 | 9.60 | 8.66 | qfq | 2,041,100 | 19,563,044 | -0.52% |
| 2023-08-15 | 9.51 | 9.68 | 9.48 | 9.65 | 8.70 | qfq | 2,813,900 | 27,028,016 | 1.47% |
| 2023-08-14 | 9.40 | 9.55 | 9.32 | 9.51 | 8.57 | qfq | 2,988,211 | 28,244,461 | 1.39% |
| 2023-08-11 | 9.44 | 9.61 | 9.37 | 9.38 | 8.46 | qfq | 1,948,929 | 18,474,035 | -1.26% |
| 2023-08-10 | 9.31 | 9.51 | 9.30 | 9.50 | 8.57 | qfq | 1,775,262 | 16,768,279 | 1.60% |
| 2023-08-09 | 9.40 | 9.41 | 9.30 | 9.35 | 8.43 | qfq | 1,562,500 | 14,584,016 | -0.85% |
| 2023-08-08 | 9.44 | 9.47 | 9.34 | 9.43 | 8.50 | qfq | 1,561,000 | 14,694,486 | -0.21% |
| 2023-08-07 | 9.53 | 9.53 | 9.32 | 9.45 | 8.52 | qfq | 2,400,601 | 22,635,248 | -0.63% |
| 2023-08-04 | 9.63 | 9.70 | 9.51 | 9.51 | 8.57 | qfq | 2,325,801 | 22,292,740 | -1.25% |
| 2023-08-03 | 9.63 | 9.67 | 9.52 | 9.63 | 8.68 | qfq | 2,903,455 | 27,854,963 | -0.31% |
| 2023-08-02 | 9.70 | 9.77 | 9.62 | 9.66 | 8.71 | qfq | 2,561,602 | 24,813,215 | -0.21% |
| 2023-08-01 | 9.65 | 9.73 | 9.61 | 9.68 | 8.73 | qfq | 2,831,989 | 27,426,857 | 0.21% |
| 2023-07-31 | 9.57 | 9.68 | 9.52 | 9.66 | 8.71 | qfq | 3,590,954 | 34,571,009 | 1.47% |
| 2023-07-28 | 9.41 | 9.56 | 9.34 | 9.52 | 8.58 | qfq | 2,094,867 | 19,913,269 | 0.85% |
| 2023-07-27 | 9.42 | 9.50 | 9.33 | 9.44 | 8.51 | qfq | 2,531,930 | 23,943,294 | 0.21% |
| 2023-07-26 | 9.28 | 9.45 | 9.28 | 9.42 | 8.49 | qfq | 2,912,330 | 27,326,689 | 1.62% |
| 2023-07-25 | 9.42 | 9.45 | 9.25 | 9.27 | 8.36 | qfq | 2,840,300 | 26,552,024 | -0.96% |
| 2023-07-24 | 9.24 | 9.43 | 9.15 | 9.36 | 8.44 | qfq | 3,156,100 | 29,452,441 | 1.74% |
| 2023-07-21 | 9.08 | 9.22 | 9.08 | 9.20 | 8.29 | qfq | 1,553,122 | 14,260,663 | 0.88% |
| 2023-07-20 | 9.22 | 9.26 | 9.09 | 9.12 | 8.22 | qfq | 1,636,000 | 14,984,371 | -1.08% |
| 2023-07-19 | 9.16 | 9.23 | 9.11 | 9.22 | 8.31 | qfq | 1,535,300 | 14,091,144 | 0.66% |
| 2023-07-18 | 9.08 | 9.17 | 9.03 | 9.16 | 8.26 | qfq | 2,211,521 | 20,148,246 | 0.88% |
| 2023-07-17 | 9.08 | 9.12 | 9.02 | 9.08 | 8.19 | qfq | 1,440,900 | 13,075,437 | 0.11% |