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
昂立教育600661.SH
最近收盘价7.832026-07-17
最近交易日2026-07-17
成交量（股）8,602,900
成交额（元）68,011,638
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 | 7.93 | 8.19 | 7.69 | 7.83 | 7.83 | qfq | 8,602,900 | 68,011,638 | -1.26% |
| 2026-07-16 | 7.60 | 7.98 | 7.56 | 7.93 | 7.93 | qfq | 8,355,864 | 65,446,860 | 3.52% |
| 2026-07-15 | 7.49 | 7.72 | 7.41 | 7.66 | 7.66 | qfq | 8,229,587 | 62,817,679 | 2.00% |
| 2026-07-14 | 7.32 | 7.54 | 7.20 | 7.51 | 7.51 | qfq | 10,834,900 | 80,216,103 | 4.89% |
| 2026-07-13 | 7.29 | 7.41 | 7.12 | 7.16 | 7.16 | qfq | 5,763,601 | 41,560,281 | -2.32% |
| 2026-07-10 | 7.16 | 7.45 | 7.00 | 7.33 | 7.33 | qfq | 7,589,500 | 55,354,037 | 2.81% |
| 2026-07-09 | 7.10 | 7.30 | 7.02 | 7.13 | 7.13 | qfq | 7,014,921 | 50,071,251 | -1.52% |
| 2026-07-08 | 7.34 | 7.47 | 7.14 | 7.24 | 7.24 | qfq | 7,998,949 | 57,989,831 | -1.09% |
| 2026-07-07 | 7.42 | 7.70 | 7.25 | 7.32 | 7.32 | qfq | 11,107,350 | 82,035,333 | -3.17% |
| 2026-07-06 | 8.02 | 8.20 | 7.49 | 7.56 | 7.56 | qfq | 15,156,801 | 116,755,200 | 0.27% |
| 2026-07-03 | 7.55 | 7.61 | 7.41 | 7.54 | 7.54 | qfq | 8,326,000 | 62,634,903 | 1.48% |
| 2026-07-02 | 7.52 | 7.83 | 7.41 | 7.43 | 7.43 | qfq | 14,138,061 | 106,841,175 | -2.24% |
| 2026-07-01 | 6.90 | 7.60 | 6.80 | 7.60 | 7.60 | qfq | 14,439,310 | 105,831,695 | 9.99% |
| 2026-06-30 | 7.15 | 7.27 | 6.85 | 6.91 | 6.91 | qfq | 8,608,394 | 60,523,646 | -1.71% |
| 2026-06-29 | 6.98 | 7.10 | 6.75 | 7.03 | 7.03 | qfq | 8,149,663 | 56,948,792 | 0.72% |
| 2026-06-26 | 7.12 | 7.12 | 6.90 | 6.98 | 6.98 | qfq | 6,360,300 | 44,644,337 | -2.10% |
| 2026-06-25 | 7.28 | 7.32 | 7.06 | 7.13 | 7.13 | qfq | 6,403,744 | 45,724,694 | -3.26% |
| 2026-06-24 | 7.65 | 7.74 | 7.30 | 7.37 | 7.37 | qfq | 5,771,301 | 42,803,170 | -4.16% |
| 2026-06-23 | 7.60 | 7.84 | 7.56 | 7.69 | 7.69 | qfq | 6,183,324 | 47,699,941 | 1.32% |
| 2026-06-22 | 7.54 | 7.64 | 7.24 | 7.59 | 7.59 | qfq | 6,020,788 | 44,449,987 | 1.07% |
| 2026-06-18 | 7.51 | 7.60 | 7.37 | 7.51 | 7.51 | qfq | 4,727,901 | 35,495,889 | -0.53% |
| 2026-06-17 | 7.79 | 7.79 | 7.49 | 7.55 | 7.55 | qfq | 6,879,024 | 52,125,417 | -3.58% |
| 2026-06-16 | 7.90 | 7.90 | 7.68 | 7.83 | 7.83 | qfq | 4,264,050 | 33,157,429 | -0.38% |
| 2026-06-15 | 7.99 | 8.17 | 7.80 | 7.86 | 7.86 | qfq | 4,760,800 | 38,012,501 | -1.38% |
| 2026-06-12 | 7.81 | 8.02 | 7.70 | 7.97 | 7.97 | qfq | 5,130,926 | 40,504,830 | 1.92% |
| 2026-06-11 | 7.86 | 7.95 | 7.66 | 7.82 | 7.82 | qfq | 4,062,179 | 31,574,049 | -1.64% |
| 2026-06-10 | 7.94 | 8.02 | 7.78 | 7.95 | 7.95 | qfq | 3,694,295 | 29,175,014 | 0.13% |
| 2026-06-09 | 8.00 | 8.11 | 7.85 | 7.94 | 7.94 | qfq | 3,394,545 | 27,052,878 | -0.25% |
| 2026-06-08 | 8.14 | 8.26 | 7.80 | 7.96 | 7.96 | qfq | 5,237,100 | 42,097,165 | -2.93% |
| 2026-06-05 | 8.01 | 8.27 | 7.97 | 8.20 | 8.20 | qfq | 4,635,948 | 37,708,544 | 1.36% |
| 2026-06-04 | 8.20 | 8.31 | 7.98 | 8.09 | 8.09 | qfq | 5,140,700 | 41,754,312 | -1.46% |
| 2026-06-03 | 8.41 | 8.45 | 8.13 | 8.21 | 8.21 | qfq | 5,012,919 | 41,274,267 | -2.96% |
| 2026-06-02 | 8.78 | 8.80 | 8.38 | 8.46 | 8.46 | qfq | 4,710,753 | 40,122,404 | -3.20% |
| 2026-06-01 | 8.36 | 8.82 | 8.26 | 8.74 | 8.74 | qfq | 5,609,969 | 48,552,620 | 3.80% |
| 2026-05-29 | 8.52 | 8.58 | 8.33 | 8.42 | 8.42 | qfq | 4,600,200 | 38,850,855 | -0.47% |
| 2026-05-28 | 8.51 | 8.65 | 8.33 | 8.46 | 8.46 | qfq | 5,199,600 | 44,126,453 | -0.82% |
| 2026-05-27 | 8.93 | 8.93 | 8.44 | 8.53 | 8.53 | qfq | 7,306,400 | 62,611,271 | -3.40% |
| 2026-05-26 | 8.91 | 8.93 | 8.73 | 8.83 | 8.83 | qfq | 4,172,100 | 36,867,531 | -1.01% |
| 2026-05-25 | 8.98 | 9.09 | 8.84 | 8.92 | 8.92 | qfq | 3,849,600 | 34,442,497 | -0.67% |
| 2026-05-22 | 9.04 | 9.07 | 8.70 | 8.98 | 8.98 | qfq | 5,111,900 | 45,569,377 | 0.11% |
| 2026-05-21 | 9.34 | 9.46 | 8.94 | 8.97 | 8.97 | qfq | 5,699,900 | 52,379,470 | -3.34% |
| 2026-05-20 | 9.51 | 9.59 | 9.23 | 9.28 | 9.28 | qfq | 4,110,600 | 38,259,504 | -3.43% |
| 2026-05-19 | 9.54 | 9.64 | 9.46 | 9.61 | 9.61 | qfq | 3,590,488 | 34,309,349 | 1.16% |
| 2026-05-18 | 9.46 | 9.54 | 9.31 | 9.50 | 9.50 | qfq | 4,737,205 | 44,631,642 | -0.63% |
| 2026-05-15 | 9.60 | 9.71 | 9.46 | 9.56 | 9.56 | qfq | 5,202,300 | 49,885,476 | -0.42% |
| 2026-05-14 | 9.90 | 9.94 | 9.56 | 9.60 | 9.60 | qfq | 4,945,269 | 47,820,350 | -1.84% |
| 2026-05-13 | 9.96 | 9.99 | 9.70 | 9.78 | 9.78 | qfq | 6,766,065 | 66,589,672 | -0.81% |
| 2026-05-12 | 10.23 | 10.24 | 9.84 | 9.86 | 9.86 | qfq | 5,468,588 | 54,537,331 | -3.33% |
| 2026-05-11 | 10.24 | 10.28 | 10.10 | 10.20 | 10.20 | qfq | 5,088,091 | 51,853,046 | 0.20% |
| 2026-05-08 | 10.26 | 10.35 | 10.15 | 10.18 | 10.18 | qfq | 4,483,612 | 45,778,985 | -0.78% |
| 2026-05-07 | 10.19 | 10.37 | 10.19 | 10.26 | 10.26 | qfq | 4,999,100 | 51,382,149 | 0.39% |
| 2026-05-06 | 10.20 | 10.29 | 10.09 | 10.22 | 10.22 | qfq | 5,816,800 | 59,482,668 | 0.20% |
| 2026-04-30 | 10.08 | 10.28 | 10.07 | 10.20 | 10.20 | qfq | 5,015,500 | 51,189,336 | 1.19% |
| 2026-04-29 | 10.03 | 10.15 | 9.97 | 10.08 | 10.08 | qfq | 5,195,700 | 52,444,708 | 1.00% |
| 2026-04-28 | 9.99 | 10.24 | 9.90 | 9.98 | 9.98 | qfq | 7,122,277 | 71,456,557 | -0.40% |
| 2026-04-27 | 10.04 | 10.12 | 9.85 | 10.02 | 10.02 | qfq | 6,524,339 | 64,931,776 | -0.89% |
| 2026-04-24 | 10.05 | 10.15 | 9.86 | 10.11 | 10.11 | qfq | 8,376,646 | 83,943,192 | 0.80% |
| 2026-04-23 | 9.99 | 10.27 | 9.83 | 10.03 | 10.03 | qfq | 11,507,717 | 115,607,953 | 1.31% |
| 2026-04-22 | 9.97 | 9.97 | 9.75 | 9.90 | 9.90 | qfq | 3,470,900 | 34,198,628 | -0.10% |
| 2026-04-21 | 9.75 | 10.01 | 9.72 | 9.91 | 9.91 | qfq | 4,772,858 | 47,281,406 | 1.54% |
| 2026-04-20 | 9.72 | 9.78 | 9.68 | 9.76 | 9.76 | qfq | 2,432,500 | 23,680,373 | 0.41% |
| 2026-04-17 | 9.90 | 9.92 | 9.70 | 9.72 | 9.72 | qfq | 4,458,600 | 43,574,516 | -2.02% |
| 2026-04-16 | 9.78 | 9.95 | 9.68 | 9.92 | 9.92 | qfq | 3,355,000 | 33,024,959 | 1.64% |
| 2026-04-15 | 9.83 | 9.83 | 9.70 | 9.76 | 9.76 | qfq | 1,969,700 | 19,237,030 | 0.00% |
| 2026-04-14 | 9.81 | 9.83 | 9.61 | 9.76 | 9.76 | qfq | 4,062,935 | 39,485,455 | 0.00% |
| 2026-04-13 | 9.78 | 9.85 | 9.64 | 9.76 | 9.76 | qfq | 3,180,500 | 30,937,262 | -0.20% |
| 2026-04-10 | 9.73 | 9.87 | 9.68 | 9.78 | 9.78 | qfq | 3,358,552 | 32,912,656 | 1.24% |
| 2026-04-09 | 9.84 | 9.89 | 9.60 | 9.66 | 9.66 | qfq | 4,426,848 | 43,040,747 | -1.83% |
| 2026-04-08 | 9.67 | 9.88 | 9.67 | 9.84 | 9.84 | qfq | 3,721,549 | 36,532,720 | 3.14% |
| 2026-04-07 | 9.34 | 9.55 | 9.28 | 9.54 | 9.54 | qfq | 3,010,101 | 28,469,014 | 2.14% |
| 2026-04-03 | 9.59 | 9.72 | 9.31 | 9.34 | 9.34 | qfq | 2,871,134 | 27,052,386 | -2.61% |
| 2026-04-02 | 9.78 | 9.80 | 9.51 | 9.59 | 9.59 | qfq | 3,050,767 | 29,371,235 | -1.84% |
| 2026-04-01 | 9.75 | 9.81 | 9.64 | 9.77 | 9.77 | qfq | 3,218,700 | 31,358,387 | 1.66% |
| 2026-03-31 | 9.72 | 9.88 | 9.59 | 9.61 | 9.61 | qfq | 2,725,588 | 26,534,561 | -0.93% |
| 2026-03-30 | 9.55 | 9.71 | 9.49 | 9.70 | 9.70 | qfq | 2,490,900 | 23,990,709 | 0.21% |
| 2026-03-27 | 9.42 | 9.69 | 9.42 | 9.68 | 9.68 | qfq | 3,192,104 | 30,653,219 | 1.68% |
| 2026-03-26 | 9.68 | 9.86 | 9.49 | 9.52 | 9.52 | qfq | 3,485,800 | 33,582,071 | -2.06% |
| 2026-03-25 | 9.47 | 9.77 | 9.47 | 9.72 | 9.72 | qfq | 4,228,999 | 40,923,882 | 2.53% |
| 2026-03-24 | 9.17 | 9.49 | 9.04 | 9.48 | 9.48 | qfq | 5,608,229 | 52,062,065 | 5.10% |
| 2026-03-23 | 9.63 | 9.64 | 8.96 | 9.02 | 9.02 | qfq | 7,405,093 | 68,342,086 | -6.63% |
| 2026-03-20 | 10.05 | 10.09 | 9.65 | 9.66 | 9.66 | qfq | 5,096,100 | 50,069,537 | -3.59% |
| 2026-03-19 | 10.15 | 10.25 | 10.01 | 10.02 | 10.02 | qfq | 3,439,117 | 34,775,178 | -2.05% |
| 2026-03-18 | 10.09 | 10.27 | 10.03 | 10.23 | 10.23 | qfq | 3,712,300 | 37,638,252 | 1.19% |
| 2026-03-17 | 10.23 | 10.33 | 10.04 | 10.11 | 10.11 | qfq | 4,136,100 | 42,210,457 | -1.27% |
| 2026-03-16 | 10.09 | 10.27 | 10.08 | 10.24 | 10.24 | qfq | 3,188,263 | 32,514,384 | 1.19% |
| 2026-03-13 | 10.25 | 10.32 | 10.12 | 10.12 | 10.12 | qfq | 4,409,712 | 45,014,370 | -1.36% |
| 2026-03-12 | 10.35 | 10.39 | 10.20 | 10.26 | 10.26 | qfq | 3,004,873 | 30,892,350 | -1.06% |
| 2026-03-11 | 10.54 | 10.54 | 10.26 | 10.37 | 10.37 | qfq | 4,162,787 | 43,151,028 | -0.86% |
| 2026-03-10 | 10.36 | 10.52 | 10.32 | 10.46 | 10.46 | qfq | 3,607,200 | 37,652,944 | 1.75% |
| 2026-03-09 | 10.22 | 10.31 | 10.07 | 10.28 | 10.28 | qfq | 5,134,307 | 52,312,082 | -0.48% |
| 2026-03-06 | 10.09 | 10.35 | 10.09 | 10.33 | 10.33 | qfq | 4,642,400 | 47,599,373 | 1.87% |
| 2026-03-05 | 10.00 | 10.32 | 9.99 | 10.14 | 10.14 | qfq | 6,379,318 | 64,834,860 | 2.42% |
| 2026-03-04 | 9.95 | 10.05 | 9.78 | 9.90 | 9.90 | qfq | 5,738,535 | 56,829,672 | -0.70% |
| 2026-03-03 | 10.30 | 10.47 | 9.97 | 9.97 | 9.97 | qfq | 7,825,504 | 79,638,859 | -3.20% |
| 2026-03-02 | 10.72 | 10.73 | 10.19 | 10.30 | 10.30 | qfq | 12,267,269 | 127,380,162 | -5.50% |
| 2026-02-27 | 10.69 | 10.93 | 10.67 | 10.90 | 10.90 | qfq | 5,982,288 | 64,688,434 | 2.06% |
| 2026-02-26 | 10.82 | 10.83 | 10.65 | 10.68 | 10.68 | qfq | 4,457,788 | 47,772,708 | -1.11% |
| 2026-02-25 | 10.84 | 10.95 | 10.79 | 10.80 | 10.80 | qfq | 5,393,289 | 58,559,347 | -0.37% |
| 2026-02-24 | 10.88 | 10.90 | 10.74 | 10.84 | 10.84 | qfq | 4,455,400 | 48,270,623 | 0.84% |
| 2026-02-13 | 10.81 | 10.93 | 10.74 | 10.75 | 10.75 | qfq | 4,856,900 | 52,660,821 | -0.74% |
| 2026-02-12 | 11.05 | 11.07 | 10.80 | 10.83 | 10.83 | qfq | 5,316,500 | 57,834,823 | -1.99% |
| 2026-02-11 | 11.26 | 11.26 | 11.01 | 11.05 | 11.05 | qfq | 7,223,808 | 80,053,175 | -2.21% |
| 2026-02-10 | 11.05 | 11.32 | 11.03 | 11.30 | 11.30 | qfq | 9,960,672 | 111,870,471 | 1.71% |
| 2026-02-09 | 11.10 | 11.19 | 11.02 | 11.11 | 11.11 | qfq | 7,375,202 | 81,949,686 | 0.82% |
| 2026-02-06 | 10.98 | 11.15 | 10.88 | 11.02 | 11.02 | qfq | 5,774,987 | 63,681,917 | -0.63% |
| 2026-02-05 | 11.01 | 11.17 | 10.96 | 11.09 | 11.09 | qfq | 7,678,860 | 85,033,944 | 0.73% |
| 2026-02-04 | 11.14 | 11.14 | 10.92 | 11.01 | 11.01 | qfq | 6,865,100 | 75,499,373 | -1.26% |
| 2026-02-03 | 10.93 | 11.19 | 10.90 | 11.15 | 11.15 | qfq | 10,142,000 | 112,709,151 | 2.11% |
| 2026-02-02 | 10.85 | 11.17 | 10.69 | 10.92 | 10.92 | qfq | 14,153,970 | 155,862,154 | 2.15% |
| 2026-01-30 | 10.75 | 10.85 | 10.57 | 10.69 | 10.69 | qfq | 5,441,318 | 58,272,679 | -0.93% |
| 2026-01-29 | 10.70 | 11.09 | 10.50 | 10.79 | 10.79 | qfq | 9,854,364 | 106,722,563 | -0.46% |
| 2026-01-28 | 10.64 | 10.91 | 10.58 | 10.84 | 10.84 | qfq | 7,808,800 | 83,595,098 | 1.12% |
| 2026-01-27 | 10.77 | 10.92 | 10.55 | 10.72 | 10.72 | qfq | 4,572,001 | 48,846,539 | -0.92% |
| 2026-01-26 | 10.91 | 10.96 | 10.67 | 10.82 | 10.82 | qfq | 5,908,201 | 63,792,510 | -0.37% |
| 2026-01-23 | 10.82 | 10.92 | 10.77 | 10.86 | 10.86 | qfq | 4,814,000 | 52,123,001 | 0.46% |
| 2026-01-22 | 10.72 | 10.86 | 10.64 | 10.81 | 10.81 | qfq | 5,197,526 | 56,052,439 | 0.84% |
| 2026-01-21 | 10.70 | 10.77 | 10.56 | 10.72 | 10.72 | qfq | 4,388,800 | 46,919,950 | -0.19% |
| 2026-01-20 | 10.61 | 10.75 | 10.58 | 10.74 | 10.74 | qfq | 5,406,054 | 57,700,975 | 0.75% |
| 2026-01-19 | 10.61 | 10.69 | 10.54 | 10.66 | 10.66 | qfq | 4,966,400 | 52,796,089 | 0.19% |
| 2026-01-16 | 10.92 | 10.92 | 10.53 | 10.64 | 10.64 | qfq | 6,220,500 | 66,283,185 | -1.94% |
| 2026-01-15 | 11.00 | 11.10 | 10.75 | 10.85 | 10.85 | qfq | 9,210,589 | 100,020,155 | -2.52% |
| 2026-01-14 | 11.06 | 11.28 | 10.91 | 11.13 | 11.13 | qfq | 14,664,832 | 163,413,211 | 0.63% |
| 2026-01-13 | 10.89 | 11.39 | 10.73 | 11.06 | 11.06 | qfq | 21,247,913 | 235,927,802 | 2.03% |
| 2026-01-12 | 10.49 | 10.84 | 10.45 | 10.84 | 10.84 | qfq | 9,230,040 | 98,044,199 | 4.13% |
| 2026-01-09 | 10.31 | 10.43 | 10.27 | 10.41 | 10.41 | qfq | 5,084,456 | 52,713,798 | 1.07% |
| 2026-01-08 | 10.14 | 10.35 | 10.09 | 10.30 | 10.30 | qfq | 4,548,125 | 46,643,267 | 1.58% |
| 2026-01-07 | 10.33 | 10.36 | 10.12 | 10.14 | 10.14 | qfq | 4,727,900 | 48,348,476 | -1.46% |
| 2026-01-06 | 10.31 | 10.36 | 10.25 | 10.29 | 10.29 | qfq | 4,255,500 | 43,840,600 | -0.19% |
| 2026-01-05 | 10.25 | 10.35 | 10.15 | 10.31 | 10.31 | qfq | 5,677,300 | 58,245,309 | 0.59% |
| 2025-12-31 | 10.15 | 10.40 | 10.11 | 10.25 | 10.25 | qfq | 6,983,200 | 71,479,996 | 1.99% |
| 2025-12-30 | 10.22 | 10.22 | 10.01 | 10.05 | 10.05 | qfq | 4,278,800 | 43,187,571 | -1.76% |
| 2025-12-29 | 10.28 | 10.43 | 10.16 | 10.23 | 10.23 | qfq | 4,124,100 | 42,334,764 | 0.69% |
| 2025-12-26 | 10.18 | 10.28 | 10.12 | 10.16 | 10.16 | qfq | 4,799,100 | 48,973,069 | -0.10% |
| 2025-12-25 | 10.16 | 10.20 | 10.11 | 10.17 | 10.17 | qfq | 2,931,600 | 29,766,941 | 0.10% |
| 2025-12-24 | 10.10 | 10.19 | 10.07 | 10.16 | 10.16 | qfq | 3,129,300 | 31,764,714 | 0.49% |
| 2025-12-23 | 10.34 | 10.39 | 10.08 | 10.11 | 10.11 | qfq | 6,477,000 | 65,846,649 | -2.69% |
| 2025-12-22 | 10.55 | 10.56 | 10.34 | 10.39 | 10.39 | qfq | 4,880,800 | 50,872,744 | -1.61% |
| 2025-12-19 | 10.36 | 10.62 | 10.25 | 10.56 | 10.56 | qfq | 5,952,600 | 62,366,389 | 1.83% |
| 2025-12-18 | 10.10 | 10.49 | 10.08 | 10.37 | 10.37 | qfq | 5,580,017 | 57,873,026 | 1.77% |
| 2025-12-17 | 10.29 | 10.37 | 10.00 | 10.19 | 10.19 | qfq | 5,138,100 | 52,312,212 | -1.26% |
| 2025-12-16 | 10.31 | 10.46 | 10.27 | 10.32 | 10.32 | qfq | 4,153,824 | 42,998,191 | 0.00% |
| 2025-12-15 | 10.20 | 10.70 | 10.18 | 10.32 | 10.32 | qfq | 5,541,101 | 57,875,661 | 0.68% |
| 2025-12-12 | 10.25 | 10.54 | 10.23 | 10.25 | 10.25 | qfq | 5,964,600 | 62,063,236 | -0.68% |
| 2025-12-11 | 10.62 | 10.63 | 10.30 | 10.32 | 10.32 | qfq | 8,343,701 | 86,685,690 | -2.82% |
| 2025-12-10 | 10.61 | 10.88 | 10.42 | 10.62 | 10.62 | qfq | 9,780,500 | 104,193,446 | -0.38% |
| 2025-12-09 | 10.82 | 10.88 | 10.64 | 10.66 | 10.66 | qfq | 4,405,801 | 47,304,515 | -1.02% |
| 2025-12-08 | 10.57 | 10.98 | 10.47 | 10.77 | 10.77 | qfq | 6,258,975 | 67,221,411 | 1.89% |
| 2025-12-05 | 10.46 | 10.58 | 10.34 | 10.57 | 10.57 | qfq | 2,588,000 | 27,086,628 | 1.05% |
| 2025-12-04 | 10.57 | 10.68 | 10.39 | 10.46 | 10.46 | qfq | 3,782,000 | 39,675,550 | -1.78% |
| 2025-12-03 | 10.83 | 10.83 | 10.60 | 10.65 | 10.65 | qfq | 3,434,200 | 36,647,792 | -1.57% |
| 2025-12-02 | 10.82 | 10.94 | 10.75 | 10.82 | 10.82 | qfq | 3,610,817 | 39,044,792 | -0.46% |
| 2025-12-01 | 10.96 | 10.97 | 10.81 | 10.87 | 10.87 | qfq | 4,445,600 | 48,423,094 | -0.09% |
| 2025-11-28 | 10.74 | 10.93 | 10.66 | 10.88 | 10.88 | qfq | 5,009,701 | 54,252,182 | 1.59% |
| 2025-11-27 | 10.70 | 10.78 | 10.64 | 10.71 | 10.71 | qfq | 3,099,583 | 33,245,307 | -0.83% |
| 2025-11-26 | 10.72 | 10.94 | 10.68 | 10.80 | 10.80 | qfq | 5,657,073 | 61,165,437 | 0.09% |
| 2025-11-25 | 10.55 | 10.98 | 10.48 | 10.79 | 10.79 | qfq | 5,711,900 | 61,768,248 | 2.47% |
| 2025-11-24 | 10.28 | 10.58 | 10.21 | 10.53 | 10.53 | qfq | 5,388,501 | 56,188,102 | 3.44% |
| 2025-11-21 | 10.48 | 10.66 | 10.11 | 10.18 | 10.18 | qfq | 6,182,300 | 63,797,145 | -3.32% |
| 2025-11-20 | 10.81 | 10.82 | 10.45 | 10.53 | 10.53 | qfq | 3,857,935 | 40,808,593 | -1.96% |
| 2025-11-19 | 10.84 | 10.91 | 10.70 | 10.74 | 10.74 | qfq | 3,527,346 | 38,048,613 | -1.29% |
| 2025-11-18 | 10.91 | 10.92 | 10.78 | 10.88 | 10.88 | qfq | 3,955,901 | 42,879,558 | -0.27% |
| 2025-11-17 | 10.83 | 10.92 | 10.77 | 10.91 | 10.91 | qfq | 4,217,761 | 45,852,419 | 0.83% |
| 2025-11-14 | 10.83 | 10.94 | 10.82 | 10.82 | 10.82 | qfq | 4,285,700 | 46,707,036 | -0.55% |
| 2025-11-13 | 10.84 | 10.91 | 10.77 | 10.88 | 10.88 | qfq | 3,469,934 | 37,649,354 | 0.65% |
| 2025-11-12 | 10.89 | 10.90 | 10.76 | 10.81 | 10.81 | qfq | 3,675,700 | 39,730,782 | -0.73% |
| 2025-11-11 | 10.80 | 10.91 | 10.74 | 10.89 | 10.89 | qfq | 4,420,900 | 47,872,731 | 0.18% |
| 2025-11-10 | 10.60 | 10.92 | 10.60 | 10.87 | 10.87 | qfq | 6,245,700 | 67,579,581 | 2.55% |
| 2025-11-07 | 10.64 | 10.71 | 10.59 | 10.60 | 10.60 | qfq | 2,794,264 | 29,694,487 | -0.47% |
| 2025-11-06 | 10.76 | 10.78 | 10.58 | 10.65 | 10.65 | qfq | 3,384,400 | 36,002,155 | -1.02% |
| 2025-11-05 | 10.69 | 10.81 | 10.66 | 10.76 | 10.76 | qfq | 3,874,479 | 41,640,213 | 0.19% |
| 2025-11-04 | 10.74 | 10.84 | 10.65 | 10.74 | 10.74 | qfq | 4,699,326 | 50,459,266 | 0.37% |
| 2025-11-03 | 10.98 | 11.00 | 10.61 | 10.70 | 10.70 | qfq | 5,589,374 | 59,741,220 | 0.19% |
| 2025-10-31 | 10.25 | 10.79 | 10.18 | 10.68 | 10.68 | qfq | 12,661,600 | 133,754,104 | 4.60% |
| 2025-10-30 | 10.95 | 11.15 | 10.19 | 10.21 | 10.21 | qfq | 14,736,266 | 155,663,446 | -3.31% |
| 2025-10-29 | 10.56 | 10.67 | 10.43 | 10.56 | 10.56 | qfq | 4,146,738 | 43,593,274 | -0.09% |
| 2025-10-28 | 10.99 | 10.99 | 10.55 | 10.57 | 10.57 | qfq | 5,783,574 | 61,782,546 | -3.38% |
| 2025-10-27 | 10.76 | 11.02 | 10.65 | 10.94 | 10.94 | qfq | 11,231,036 | 122,467,511 | 2.72% |
| 2025-10-24 | 10.61 | 10.72 | 10.53 | 10.65 | 10.65 | qfq | 3,945,844 | 42,010,657 | 0.47% |
| 2025-10-23 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | qfq | 3,079,500 | 32,561,700 | 0.19% |
| 2025-10-22 | 10.53 | 10.72 | 10.47 | 10.58 | 10.58 | qfq | 5,240,500 | 55,582,043 | 0.28% |
| 2025-10-21 | 10.30 | 10.58 | 10.23 | 10.55 | 10.55 | qfq | 6,607,162 | 69,212,878 | 3.23% |
| 2025-10-20 | 10.14 | 10.28 | 10.12 | 10.22 | 10.22 | qfq | 2,792,300 | 28,502,169 | 1.19% |
| 2025-10-17 | 10.16 | 10.48 | 10.10 | 10.10 | 10.10 | qfq | 4,076,000 | 41,712,939 | -1.08% |
| 2025-10-16 | 10.09 | 10.26 | 10.04 | 10.21 | 10.21 | qfq | 4,916,905 | 50,113,262 | 1.29% |
| 2025-10-15 | 9.99 | 10.13 | 9.98 | 10.08 | 10.08 | qfq | 2,593,102 | 26,103,758 | 0.70% |
| 2025-10-14 | 10.12 | 10.19 | 9.98 | 10.01 | 10.01 | qfq | 2,983,000 | 30,063,883 | 0.10% |
| 2025-10-13 | 9.51 | 10.04 | 9.51 | 10.00 | 10.00 | qfq | 4,231,403 | 41,692,457 | -1.48% |
| 2025-10-10 | 10.05 | 10.22 | 10.03 | 10.15 | 10.15 | qfq | 2,636,000 | 26,753,101 | 0.40% |
| 2025-10-09 | 10.14 | 10.15 | 9.99 | 10.11 | 10.11 | qfq | 3,840,734 | 38,637,694 | -0.30% |
| 2025-09-30 | 10.15 | 10.27 | 10.12 | 10.14 | 10.14 | qfq | 2,816,593 | 28,666,806 | -0.10% |
| 2025-09-29 | 10.17 | 10.32 | 9.96 | 10.15 | 10.15 | qfq | 3,176,502 | 32,139,515 | -0.68% |
| 2025-09-26 | 10.25 | 10.35 | 10.17 | 10.22 | 10.22 | qfq | 3,118,400 | 31,998,589 | -0.78% |
| 2025-09-25 | 10.26 | 10.40 | 10.21 | 10.30 | 10.30 | qfq | 3,525,162 | 36,363,127 | -0.10% |
| 2025-09-24 | 10.14 | 10.34 | 10.14 | 10.31 | 10.31 | qfq | 4,659,301 | 47,830,876 | 1.18% |
| 2025-09-23 | 10.57 | 10.57 | 10.03 | 10.19 | 10.19 | qfq | 6,940,227 | 70,647,133 | -3.60% |
| 2025-09-22 | 10.75 | 10.81 | 10.54 | 10.57 | 10.57 | qfq | 4,042,101 | 42,911,912 | -2.22% |
| 2025-09-19 | 10.60 | 10.90 | 10.58 | 10.81 | 10.81 | qfq | 6,012,517 | 64,767,060 | 1.31% |
| 2025-09-18 | 10.72 | 10.77 | 10.56 | 10.67 | 10.67 | qfq | 5,325,100 | 56,743,056 | -0.93% |
| 2025-09-17 | 10.87 | 10.88 | 10.75 | 10.77 | 10.77 | qfq | 3,504,743 | 37,874,463 | -0.55% |
| 2025-09-16 | 10.68 | 10.94 | 10.66 | 10.83 | 10.83 | qfq | 3,843,833 | 41,395,369 | 1.40% |
| 2025-09-15 | 10.75 | 10.78 | 10.67 | 10.68 | 10.68 | qfq | 2,357,382 | 25,230,947 | -0.37% |
| 2025-09-12 | 10.80 | 10.82 | 10.69 | 10.72 | 10.72 | qfq | 3,625,271 | 38,935,717 | -0.74% |
| 2025-09-11 | 10.86 | 10.87 | 10.66 | 10.80 | 10.80 | qfq | 5,338,100 | 57,394,937 | -0.74% |
| 2025-09-10 | 10.88 | 10.93 | 10.79 | 10.88 | 10.88 | qfq | 3,665,939 | 39,825,331 | 0.09% |
| 2025-09-09 | 10.86 | 11.07 | 10.78 | 10.87 | 10.87 | qfq | 5,513,344 | 60,179,622 | 0.09% |
| 2025-09-08 | 10.73 | 10.89 | 10.65 | 10.86 | 10.86 | qfq | 4,537,871 | 48,902,952 | 1.02% |
| 2025-09-05 | 10.71 | 10.75 | 10.46 | 10.75 | 10.75 | qfq | 4,621,300 | 49,157,928 | 0.56% |
| 2025-09-04 | 10.58 | 10.80 | 10.51 | 10.69 | 10.69 | qfq | 5,596,567 | 59,875,416 | 0.94% |
| 2025-09-03 | 10.71 | 10.76 | 10.55 | 10.59 | 10.59 | qfq | 4,813,900 | 51,397,504 | -1.03% |
| 2025-09-02 | 10.90 | 10.91 | 10.62 | 10.70 | 10.70 | qfq | 6,006,917 | 64,424,576 | -1.92% |
| 2025-09-01 | 10.87 | 10.93 | 10.76 | 10.91 | 10.91 | qfq | 4,130,501 | 44,865,881 | 0.37% |
| 2025-08-29 | 10.84 | 10.92 | 10.83 | 10.87 | 10.87 | qfq | 4,106,668 | 44,657,116 | -0.46% |
| 2025-08-28 | 11.05 | 11.13 | 10.65 | 10.92 | 10.92 | qfq | 10,527,010 | 114,604,407 | -1.18% |
| 2025-08-27 | 11.33 | 11.52 | 11.05 | 11.05 | 11.05 | qfq | 9,770,169 | 109,919,168 | -2.13% |
| 2025-08-26 | 11.28 | 11.39 | 11.22 | 11.29 | 11.29 | qfq | 8,147,467 | 92,303,113 | -0.18% |
| 2025-08-25 | 11.41 | 11.44 | 11.25 | 11.31 | 11.31 | qfq | 9,429,353 | 106,578,228 | -0.70% |
| 2025-08-22 | 11.45 | 11.51 | 11.30 | 11.39 | 11.39 | qfq | 12,069,579 | 137,362,197 | 0.62% |
| 2025-08-21 | 11.30 | 11.40 | 11.27 | 11.32 | 11.32 | qfq | 8,526,580 | 96,556,384 | 0.27% |
| 2025-08-20 | 11.25 | 11.29 | 11.15 | 11.29 | 11.29 | qfq | 6,592,404 | 73,909,429 | -0.09% |
| 2025-08-19 | 11.33 | 11.42 | 11.19 | 11.30 | 11.30 | qfq | 9,052,451 | 102,113,706 | -0.35% |
| 2025-08-18 | 11.20 | 11.35 | 11.18 | 11.34 | 11.34 | qfq | 9,846,829 | 111,329,606 | 1.61% |
| 2025-08-15 | 11.08 | 11.20 | 11.04 | 11.16 | 11.16 | qfq | 6,721,148 | 74,840,060 | 0.54% |
| 2025-08-14 | 11.32 | 11.37 | 11.04 | 11.10 | 11.10 | qfq | 10,997,261 | 123,186,991 | -2.37% |
| 2025-08-13 | 11.42 | 11.43 | 11.26 | 11.37 | 11.37 | qfq | 9,786,501 | 111,075,600 | -0.61% |
| 2025-08-12 | 11.41 | 11.52 | 11.31 | 11.44 | 11.44 | qfq | 12,011,407 | 136,803,722 | -0.69% |
| 2025-08-11 | 11.36 | 11.53 | 11.29 | 11.52 | 11.52 | qfq | 12,984,209 | 148,422,685 | 1.14% |
| 2025-08-08 | 11.52 | 11.55 | 11.26 | 11.39 | 11.39 | qfq | 18,088,129 | 205,614,705 | -1.89% |
| 2025-08-07 | 11.72 | 11.83 | 11.55 | 11.61 | 11.61 | qfq | 31,897,096 | 372,101,045 | -5.15% |
| 2025-08-06 | 12.00 | 12.53 | 11.71 | 12.24 | 12.24 | qfq | 45,681,151 | 553,310,169 | 7.46% |
| 2025-08-05 | 11.27 | 11.68 | 11.17 | 11.39 | 11.39 | qfq | 9,496,991 | 108,457,890 | 1.88% |
| 2025-08-04 | 11.30 | 11.33 | 11.03 | 11.18 | 11.18 | qfq | 7,325,086 | 81,430,133 | -1.67% |
| 2025-08-01 | 11.02 | 11.40 | 11.01 | 11.37 | 11.37 | qfq | 12,451,488 | 140,309,036 | 3.27% |
| 2025-07-31 | 11.14 | 11.27 | 10.99 | 11.01 | 11.01 | qfq | 10,100,824 | 112,108,669 | -1.87% |
| 2025-07-30 | 11.41 | 11.59 | 11.11 | 11.22 | 11.22 | qfq | 12,859,576 | 145,439,865 | -0.44% |
| 2025-07-29 | 11.68 | 11.83 | 11.11 | 11.27 | 11.27 | qfq | 12,432,891 | 141,392,367 | -1.05% |
| 2025-07-28 | 11.85 | 11.85 | 11.31 | 11.39 | 11.39 | qfq | 10,737,800 | 123,185,405 | -1.13% |
| 2025-07-25 | 11.20 | 11.80 | 11.13 | 11.52 | 11.52 | qfq | 19,256,303 | 222,573,801 | 3.50% |
| 2025-07-24 | 11.00 | 11.20 | 10.95 | 11.13 | 11.13 | qfq | 6,301,372 | 69,934,527 | 1.09% |
| 2025-07-23 | 11.00 | 11.25 | 10.93 | 11.01 | 11.01 | qfq | 8,362,900 | 92,324,732 | -0.18% |
| 2025-07-22 | 11.25 | 11.28 | 10.98 | 11.03 | 11.03 | qfq | 9,261,700 | 102,225,359 | -2.04% |
| 2025-07-21 | 11.37 | 11.53 | 11.18 | 11.26 | 11.26 | qfq | 12,821,000 | 144,666,685 | -1.57% |
| 2025-07-18 | 10.88 | 11.78 | 10.84 | 11.44 | 11.44 | qfq | 20,705,530 | 235,556,977 | 5.15% |
| 2025-07-17 | 10.98 | 11.04 | 10.81 | 10.88 | 10.88 | qfq | 6,428,213 | 70,056,815 | -1.36% |
| 2025-07-16 | 10.94 | 11.03 | 10.75 | 11.03 | 11.03 | qfq | 8,079,200 | 88,291,788 | 0.82% |
| 2025-07-15 | 11.18 | 11.25 | 10.82 | 10.94 | 10.94 | qfq | 8,189,501 | 89,743,335 | -1.88% |
| 2025-07-14 | 11.22 | 11.25 | 10.95 | 11.15 | 11.15 | qfq | 6,850,800 | 76,209,546 | 0.45% |
| 2025-07-11 | 11.29 | 11.45 | 11.01 | 11.10 | 11.10 | qfq | 10,991,300 | 122,206,759 | -1.68% |
| 2025-07-10 | 10.92 | 11.69 | 10.92 | 11.29 | 11.29 | qfq | 18,511,143 | 209,233,303 | 2.92% |
| 2025-07-09 | 11.09 | 11.30 | 10.88 | 10.97 | 10.97 | qfq | 7,657,700 | 84,319,708 | 0.83% |
| 2025-07-08 | 10.76 | 10.92 | 10.70 | 10.88 | 10.88 | qfq | 5,064,083 | 54,976,140 | 1.02% |
| 2025-07-07 | 10.77 | 10.81 | 10.64 | 10.77 | 10.77 | qfq | 3,498,538 | 37,559,390 | -0.37% |
| 2025-07-04 | 10.77 | 11.10 | 10.71 | 10.81 | 10.81 | qfq | 6,379,000 | 69,258,227 | 0.46% |
| 2025-07-03 | 10.65 | 10.83 | 10.62 | 10.76 | 10.76 | qfq | 4,261,100 | 45,758,698 | 0.94% |
| 2025-07-02 | 10.86 | 10.86 | 10.58 | 10.66 | 10.66 | qfq | 5,776,371 | 61,697,207 | -1.84% |
| 2025-07-01 | 10.67 | 11.06 | 10.67 | 10.86 | 10.86 | qfq | 10,358,176 | 112,794,616 | 1.97% |
| 2025-06-30 | 10.56 | 10.67 | 10.51 | 10.65 | 10.65 | qfq | 5,251,556 | 55,675,076 | 0.76% |
| 2025-06-27 | 10.54 | 10.61 | 10.49 | 10.57 | 10.57 | qfq | 4,265,100 | 44,996,153 | 0.00% |
| 2025-06-26 | 10.62 | 10.72 | 10.50 | 10.57 | 10.57 | qfq | 4,942,500 | 52,332,642 | -0.66% |
| 2025-06-25 | 10.53 | 10.73 | 10.50 | 10.64 | 10.64 | qfq | 6,769,900 | 71,881,615 | 1.04% |
| 2025-06-24 | 10.18 | 10.74 | 10.16 | 10.53 | 10.53 | qfq | 9,249,754 | 97,244,055 | 3.64% |
| 2025-06-23 | 9.90 | 10.18 | 9.86 | 10.16 | 10.16 | qfq | 3,797,984 | 38,231,473 | 1.80% |
| 2025-06-20 | 10.05 | 10.15 | 9.94 | 9.98 | 9.98 | qfq | 4,771,584 | 47,803,284 | -0.70% |
| 2025-06-19 | 10.17 | 10.27 | 10.00 | 10.05 | 10.05 | qfq | 4,980,617 | 50,526,099 | -1.37% |
| 2025-06-18 | 10.18 | 10.42 | 10.13 | 10.19 | 10.19 | qfq | 4,870,925 | 49,894,912 | -0.78% |
| 2025-06-17 | 10.42 | 10.42 | 10.19 | 10.27 | 10.27 | qfq | 4,319,578 | 44,344,409 | -0.68% |
| 2025-06-16 | 10.27 | 10.44 | 10.26 | 10.34 | 10.34 | qfq | 3,802,300 | 39,417,764 | 0.29% |
| 2025-06-13 | 10.58 | 10.62 | 10.28 | 10.31 | 10.31 | qfq | 6,395,700 | 66,584,043 | -2.83% |
| 2025-06-12 | 10.50 | 10.74 | 10.41 | 10.61 | 10.61 | qfq | 5,973,400 | 63,403,690 | 0.57% |
| 2025-06-11 | 10.52 | 10.66 | 10.49 | 10.55 | 10.55 | qfq | 5,045,700 | 53,367,948 | -0.09% |
| 2025-06-10 | 10.64 | 10.70 | 10.37 | 10.56 | 10.56 | qfq | 7,334,200 | 77,218,327 | -0.94% |
| 2025-06-09 | 10.51 | 10.80 | 10.37 | 10.66 | 10.66 | qfq | 10,848,781 | 114,945,873 | 2.60% |
| 2025-06-06 | 10.33 | 10.41 | 10.23 | 10.39 | 10.39 | qfq | 5,054,200 | 52,117,029 | 1.07% |
| 2025-06-05 | 10.48 | 10.50 | 10.21 | 10.28 | 10.28 | qfq | 5,837,736 | 60,166,108 | -1.34% |
| 2025-06-04 | 10.29 | 10.53 | 10.15 | 10.42 | 10.42 | qfq | 9,230,900 | 95,850,672 | 1.07% |
| 2025-06-03 | 9.99 | 10.55 | 9.91 | 10.31 | 10.31 | qfq | 13,504,107 | 139,123,553 | 4.14% |
| 2025-05-30 | 10.04 | 10.15 | 9.87 | 9.90 | 9.90 | qfq | 6,365,461 | 63,514,448 | -1.30% |
| 2025-05-29 | 9.80 | 10.06 | 9.66 | 10.03 | 10.03 | qfq | 9,479,909 | 94,388,805 | 1.93% |
| 2025-05-28 | 10.21 | 10.39 | 9.79 | 9.84 | 9.84 | qfq | 11,686,356 | 116,380,814 | -4.09% |
| 2025-05-27 | 10.30 | 10.33 | 10.08 | 10.26 | 10.26 | qfq | 5,583,400 | 57,020,033 | -0.68% |
| 2025-05-26 | 10.06 | 10.43 | 9.99 | 10.33 | 10.33 | qfq | 9,129,250 | 93,957,452 | 3.82% |
| 2025-05-23 | 10.18 | 10.37 | 9.94 | 9.95 | 9.95 | qfq | 7,081,133 | 72,003,459 | -2.26% |
| 2025-05-22 | 10.22 | 10.65 | 10.12 | 10.18 | 10.18 | qfq | 8,975,900 | 92,902,096 | -1.17% |
| 2025-05-21 | 10.40 | 10.40 | 10.16 | 10.30 | 10.30 | qfq | 4,758,100 | 48,865,765 | -0.96% |
| 2025-05-20 | 10.08 | 10.44 | 9.98 | 10.40 | 10.40 | qfq | 7,260,526 | 74,458,885 | 2.87% |
| 2025-05-19 | 9.93 | 10.15 | 9.85 | 10.11 | 10.11 | qfq | 4,695,500 | 47,088,050 | 1.81% |
| 2025-05-16 | 9.94 | 10.01 | 9.87 | 9.93 | 9.93 | qfq | 3,775,926 | 37,603,230 | -0.30% |
| 2025-05-15 | 10.13 | 10.15 | 9.88 | 9.96 | 9.96 | qfq | 4,537,800 | 45,280,192 | -1.97% |
| 2025-05-14 | 10.30 | 10.30 | 10.11 | 10.16 | 10.16 | qfq | 5,596,000 | 57,018,250 | -1.36% |
| 2025-05-13 | 10.39 | 10.49 | 10.18 | 10.30 | 10.30 | qfq | 5,190,401 | 53,475,143 | 0.19% |
| 2025-05-12 | 10.34 | 10.40 | 10.11 | 10.28 | 10.28 | qfq | 5,079,649 | 51,994,462 | -0.10% |
| 2025-05-09 | 10.50 | 10.50 | 10.27 | 10.29 | 10.29 | qfq | 2,961,300 | 30,599,763 | -1.63% |
| 2025-05-08 | 10.34 | 10.51 | 10.28 | 10.46 | 10.46 | qfq | 3,529,800 | 36,824,356 | 0.97% |
| 2025-05-07 | 10.51 | 10.59 | 10.27 | 10.36 | 10.36 | qfq | 4,727,400 | 49,196,794 | -0.96% |
| 2025-05-06 | 10.32 | 10.47 | 10.22 | 10.46 | 10.46 | qfq | 5,075,200 | 52,659,483 | 2.95% |
| 2025-04-30 | 10.11 | 10.31 | 10.00 | 10.16 | 10.16 | qfq | 5,540,100 | 56,451,022 | 1.50% |
| 2025-04-29 | 10.26 | 10.26 | 9.94 | 10.01 | 10.01 | qfq | 6,084,327 | 61,242,168 | -2.63% |
| 2025-04-28 | 10.23 | 10.34 | 10.04 | 10.28 | 10.28 | qfq | 6,349,200 | 65,041,517 | 0.29% |
| 2025-04-25 | 10.35 | 10.53 | 10.24 | 10.25 | 10.25 | qfq | 7,339,658 | 75,962,065 | -1.91% |
| 2025-04-24 | 10.49 | 10.68 | 10.33 | 10.45 | 10.45 | qfq | 8,598,400 | 90,153,596 | 0.29% |
| 2025-04-23 | 10.60 | 10.78 | 10.40 | 10.42 | 10.42 | qfq | 9,599,000 | 101,054,436 | -2.34% |
| 2025-04-22 | 10.25 | 11.04 | 10.25 | 10.67 | 10.67 | qfq | 14,499,350 | 155,529,059 | 4.00% |
| 2025-04-21 | 9.99 | 10.43 | 9.95 | 10.26 | 10.26 | qfq | 9,943,560 | 101,839,292 | 2.50% |
| 2025-04-18 | 9.72 | 10.12 | 9.65 | 10.01 | 10.01 | qfq | 7,871,400 | 78,345,342 | 1.93% |
| 2025-04-17 | 9.44 | 9.89 | 9.44 | 9.82 | 9.82 | qfq | 5,327,200 | 52,020,277 | 1.97% |
| 2025-04-16 | 9.64 | 9.88 | 9.47 | 9.63 | 9.63 | qfq | 6,144,491 | 59,634,059 | -0.82% |
| 2025-04-15 | 9.80 | 9.94 | 9.64 | 9.71 | 9.71 | qfq | 3,075,201 | 29,921,691 | -0.31% |
| 2025-04-14 | 9.59 | 9.85 | 9.59 | 9.74 | 9.74 | qfq | 4,364,100 | 42,570,569 | 1.78% |
| 2025-04-11 | 9.44 | 9.68 | 9.40 | 9.57 | 9.57 | qfq | 3,696,966 | 35,506,379 | 0.21% |
| 2025-04-10 | 9.48 | 9.69 | 9.46 | 9.55 | 9.55 | qfq | 6,665,700 | 64,058,361 | 1.17% |
| 2025-04-09 | 9.00 | 9.49 | 8.43 | 9.44 | 9.44 | qfq | 8,405,900 | 75,687,061 | 3.74% |
| 2025-04-08 | 9.28 | 9.43 | 8.92 | 9.10 | 9.10 | qfq | 8,372,914 | 76,216,159 | -2.36% |
| 2025-04-07 | 9.61 | 9.75 | 9.32 | 9.32 | 9.32 | qfq | 6,643,601 | 62,595,179 | -10.04% |
| 2025-04-03 | 10.17 | 10.39 | 10.13 | 10.36 | 10.36 | qfq | 4,545,107 | 46,709,726 | 1.27% |
| 2025-04-02 | 10.27 | 10.33 | 10.21 | 10.23 | 10.23 | qfq | 2,786,801 | 28,663,447 | -0.29% |
| 2025-04-01 | 10.18 | 10.37 | 10.18 | 10.26 | 10.26 | qfq | 3,746,701 | 38,560,320 | 0.79% |
| 2025-03-31 | 10.52 | 10.53 | 10.08 | 10.18 | 10.18 | qfq | 5,851,500 | 60,020,026 | -2.96% |
| 2025-03-28 | 10.52 | 10.58 | 10.44 | 10.49 | 10.49 | qfq | 3,720,000 | 39,111,748 | -0.47% |
| 2025-03-27 | 10.68 | 10.69 | 10.36 | 10.54 | 10.54 | qfq | 4,470,500 | 47,049,104 | -1.22% |
| 2025-03-26 | 10.54 | 10.71 | 10.45 | 10.67 | 10.67 | qfq | 4,209,401 | 44,766,986 | 0.85% |
| 2025-03-25 | 10.66 | 10.66 | 10.40 | 10.58 | 10.58 | qfq | 5,661,554 | 59,598,935 | -0.84% |
| 2025-03-24 | 10.72 | 10.82 | 10.46 | 10.67 | 10.67 | qfq | 7,969,700 | 84,510,271 | -0.74% |
| 2025-03-21 | 10.90 | 10.94 | 10.68 | 10.75 | 10.75 | qfq | 7,054,600 | 76,263,517 | -1.83% |
| 2025-03-20 | 11.05 | 11.12 | 10.91 | 10.95 | 10.95 | qfq | 5,061,110 | 55,673,548 | -1.08% |
| 2025-03-19 | 11.27 | 11.32 | 11.04 | 11.07 | 11.07 | qfq | 5,958,300 | 66,403,026 | -1.77% |
| 2025-03-18 | 11.38 | 11.57 | 11.23 | 11.27 | 11.27 | qfq | 8,251,655 | 93,785,185 | -0.09% |
| 2025-03-17 | 11.28 | 11.55 | 11.24 | 11.28 | 11.28 | qfq | 14,270,700 | 162,543,294 | 0.71% |
| 2025-03-14 | 10.82 | 11.20 | 10.68 | 11.20 | 11.20 | qfq | 10,607,900 | 116,511,530 | 4.09% |
| 2025-03-13 | 10.86 | 10.99 | 10.60 | 10.76 | 10.76 | qfq | 6,844,147 | 73,401,132 | -1.37% |
| 2025-03-12 | 10.99 | 11.06 | 10.91 | 10.91 | 10.91 | qfq | 5,556,000 | 60,954,841 | -0.46% |
| 2025-03-11 | 10.78 | 10.97 | 10.72 | 10.96 | 10.96 | qfq | 4,774,410 | 51,837,150 | 0.00% |
| 2025-03-10 | 11.04 | 11.14 | 10.90 | 10.96 | 10.96 | qfq | 6,263,300 | 68,927,772 | -0.63% |
| 2025-03-07 | 11.19 | 11.28 | 10.97 | 11.03 | 11.03 | qfq | 8,553,110 | 95,175,678 | -1.34% |
| 2025-03-06 | 10.98 | 11.19 | 10.91 | 11.18 | 11.18 | qfq | 11,021,600 | 122,188,958 | 2.38% |
| 2025-03-05 | 10.91 | 11.04 | 10.78 | 10.92 | 10.92 | qfq | 7,309,212 | 79,574,409 | -0.18% |
| 2025-03-04 | 10.63 | 10.95 | 10.55 | 10.94 | 10.94 | qfq | 6,443,200 | 69,415,528 | 2.34% |
| 2025-03-03 | 10.84 | 10.99 | 10.63 | 10.69 | 10.69 | qfq | 8,144,312 | 87,998,056 | 0.09% |
| 2025-02-28 | 11.00 | 11.14 | 10.63 | 10.68 | 10.68 | qfq | 7,974,900 | 86,192,586 | -3.44% |
| 2025-02-27 | 11.23 | 11.43 | 10.86 | 11.06 | 11.06 | qfq | 11,377,201 | 126,843,180 | -1.51% |
| 2025-02-26 | 11.14 | 11.28 | 11.06 | 11.23 | 11.23 | qfq | 8,102,401 | 90,538,429 | 0.90% |
| 2025-02-25 | 11.16 | 11.33 | 11.05 | 11.13 | 11.13 | qfq | 7,516,901 | 84,111,741 | -1.42% |
| 2025-02-24 | 11.37 | 11.40 | 11.15 | 11.29 | 11.29 | qfq | 10,262,000 | 115,717,822 | -1.57% |
| 2025-02-21 | 11.61 | 11.62 | 11.18 | 11.47 | 11.47 | qfq | 13,140,500 | 149,555,494 | -1.80% |
| 2025-02-20 | 11.33 | 11.88 | 11.28 | 11.68 | 11.68 | qfq | 14,047,700 | 162,445,242 | 2.73% |
| 2025-02-19 | 11.22 | 11.55 | 11.22 | 11.37 | 11.37 | qfq | 12,247,201 | 139,127,703 | 1.25% |
| 2025-02-18 | 12.00 | 12.11 | 11.20 | 11.23 | 11.23 | qfq | 23,259,801 | 271,795,740 | -8.70% |
| 2025-02-17 | 12.12 | 12.90 | 12.02 | 12.30 | 12.30 | qfq | 36,014,805 | 449,039,692 | 4.86% |
| 2025-02-14 | 11.49 | 11.98 | 11.31 | 11.73 | 11.73 | qfq | 12,652,700 | 147,537,696 | 2.00% |
| 2025-02-13 | 11.66 | 11.77 | 11.44 | 11.50 | 11.50 | qfq | 7,879,309 | 91,226,023 | -0.86% |
| 2025-02-12 | 11.70 | 11.88 | 11.54 | 11.60 | 11.60 | qfq | 9,200,700 | 107,202,078 | -0.34% |
| 2025-02-11 | 11.74 | 11.90 | 11.50 | 11.64 | 11.64 | qfq | 10,900,901 | 127,275,428 | -0.68% |
| 2025-02-10 | 11.39 | 11.82 | 11.38 | 11.72 | 11.72 | qfq | 12,731,500 | 147,970,342 | 3.08% |
| 2025-02-07 | 11.08 | 11.43 | 11.07 | 11.37 | 11.37 | qfq | 9,371,400 | 106,029,847 | 2.06% |
| 2025-02-06 | 10.75 | 11.14 | 10.68 | 11.14 | 11.14 | qfq | 8,564,400 | 93,561,793 | 1.92% |
| 2025-02-05 | 10.61 | 11.00 | 10.59 | 10.93 | 10.93 | qfq | 8,959,401 | 97,050,254 | 3.41% |
| 2025-01-27 | 10.72 | 10.80 | 10.55 | 10.57 | 10.57 | qfq | 5,610,498 | 59,863,431 | -1.12% |
| 2025-01-24 | 10.55 | 10.82 | 10.45 | 10.69 | 10.69 | qfq | 9,975,598 | 106,249,981 | 1.33% |
| 2025-01-23 | 10.79 | 10.92 | 10.55 | 10.55 | 10.55 | qfq | 9,113,300 | 98,291,651 | -0.75% |
| 2025-01-22 | 10.85 | 10.90 | 10.56 | 10.63 | 10.63 | qfq | 8,176,700 | 87,520,179 | -3.01% |
| 2025-01-21 | 11.05 | 11.26 | 10.74 | 10.96 | 10.96 | qfq | 9,449,689 | 103,153,103 | -2.75% |
| 2025-01-20 | 12.00 | 12.00 | 11.18 | 11.27 | 11.27 | qfq | 11,860,791 | 135,324,384 | 1.44% |
| 2025-01-17 | 11.11 | 11.27 | 10.96 | 11.11 | 11.11 | qfq | 4,993,952 | 55,616,827 | 0.00% |
| 2025-01-16 | 11.20 | 11.48 | 11.05 | 11.11 | 11.11 | qfq | 8,062,700 | 90,835,256 | -0.36% |
| 2025-01-15 | 11.40 | 11.52 | 11.08 | 11.15 | 11.15 | qfq | 10,293,500 | 116,135,464 | -0.45% |
| 2025-01-14 | 10.79 | 11.38 | 10.79 | 11.20 | 11.20 | qfq | 7,561,353 | 84,200,171 | 4.09% |
| 2025-01-13 | 10.49 | 10.87 | 10.29 | 10.76 | 10.76 | qfq | 3,768,600 | 39,961,542 | 0.47% |
| 2025-01-10 | 11.20 | 11.26 | 10.70 | 10.71 | 10.71 | qfq | 5,118,100 | 56,051,676 | -4.29% |
| 2025-01-09 | 11.05 | 11.34 | 10.95 | 11.19 | 11.19 | qfq | 4,667,600 | 52,046,504 | 0.72% |
| 2025-01-08 | 10.95 | 11.18 | 10.67 | 11.11 | 11.11 | qfq | 6,049,100 | 66,215,199 | 0.18% |
| 2025-01-07 | 10.73 | 11.09 | 10.70 | 11.09 | 11.09 | qfq | 5,630,621 | 61,192,704 | 3.94% |
| 2025-01-06 | 10.89 | 11.00 | 10.57 | 10.67 | 10.67 | qfq | 8,569,257 | 91,984,427 | -3.53% |
| 2025-01-03 | 12.17 | 12.18 | 10.99 | 11.06 | 11.06 | qfq | 15,878,801 | 181,686,721 | -9.05% |
| 2025-01-02 | 11.70 | 12.89 | 11.60 | 12.16 | 12.16 | qfq | 20,663,137 | 257,652,647 | 3.75% |
| 2024-12-31 | 11.96 | 12.10 | 11.69 | 11.72 | 11.72 | qfq | 5,118,900 | 60,688,085 | -2.66% |
| 2024-12-30 | 11.72 | 12.40 | 11.50 | 12.04 | 12.04 | qfq | 10,158,546 | 122,344,038 | 1.95% |
| 2024-12-27 | 11.62 | 11.99 | 11.60 | 11.81 | 11.81 | qfq | 4,968,001 | 58,920,395 | 0.94% |
| 2024-12-26 | 11.65 | 11.82 | 11.56 | 11.70 | 11.70 | qfq | 4,587,500 | 53,561,343 | 0.86% |
| 2024-12-25 | 11.86 | 11.86 | 11.26 | 11.60 | 11.60 | qfq | 6,119,900 | 70,527,920 | -2.36% |
| 2024-12-24 | 12.01 | 12.07 | 11.70 | 11.88 | 11.88 | qfq | 5,536,700 | 65,575,819 | -0.42% |
| 2024-12-23 | 12.87 | 12.87 | 11.88 | 11.93 | 11.93 | qfq | 10,812,724 | 132,207,910 | -7.30% |
| 2024-12-20 | 13.20 | 13.29 | 12.74 | 12.87 | 12.87 | qfq | 9,082,524 | 117,818,888 | -3.09% |
| 2024-12-19 | 13.06 | 13.38 | 12.83 | 13.28 | 13.28 | qfq | 5,938,698 | 77,824,444 | 0.45% |
| 2024-12-18 | 13.37 | 13.48 | 12.81 | 13.22 | 13.22 | qfq | 6,574,498 | 86,638,597 | 0.38% |
| 2024-12-17 | 14.30 | 14.30 | 13.11 | 13.17 | 13.17 | qfq | 11,444,626 | 153,997,295 | -8.22% |
| 2024-12-16 | 14.28 | 14.80 | 14.20 | 14.35 | 14.35 | qfq | 12,839,302 | 185,596,630 | 1.70% |
| 2024-12-13 | 14.30 | 14.45 | 13.95 | 14.11 | 14.11 | qfq | 10,023,401 | 141,958,099 | -3.22% |
| 2024-12-12 | 14.50 | 14.69 | 14.24 | 14.58 | 14.58 | qfq | 12,184,324 | 176,478,427 | 0.62% |
| 2024-12-11 | 14.56 | 14.98 | 14.34 | 14.49 | 14.49 | qfq | 17,617,699 | 257,354,671 | 0.63% |
| 2024-12-10 | 14.80 | 15.45 | 14.03 | 14.40 | 14.40 | qfq | 24,569,137 | 357,147,155 | -0.76% |
| 2024-12-09 | 13.75 | 14.96 | 13.35 | 14.51 | 14.51 | qfq | 24,621,399 | 352,562,186 | 6.69% |
| 2024-12-06 | 13.27 | 13.98 | 13.18 | 13.60 | 13.60 | qfq | 11,962,100 | 163,949,244 | 3.19% |
| 2024-12-05 | 12.75 | 13.20 | 12.68 | 13.18 | 13.18 | qfq | 5,977,600 | 78,075,901 | 3.37% |
| 2024-12-04 | 13.20 | 13.27 | 12.67 | 12.75 | 12.75 | qfq | 5,587,401 | 72,212,706 | -4.06% |
| 2024-12-03 | 13.27 | 13.44 | 13.12 | 13.29 | 13.29 | qfq | 5,118,101 | 67,991,493 | -0.15% |
| 2024-12-02 | 13.18 | 13.48 | 13.17 | 13.31 | 13.31 | qfq | 7,063,400 | 93,922,280 | 0.53% |
| 2024-11-29 | 12.89 | 13.27 | 12.89 | 13.24 | 13.24 | qfq | 6,147,300 | 80,664,862 | 2.80% |
| 2024-11-28 | 13.19 | 13.35 | 12.86 | 12.88 | 12.88 | qfq | 6,483,800 | 84,646,323 | -2.72% |
| 2024-11-27 | 12.80 | 13.26 | 12.31 | 13.24 | 13.24 | qfq | 7,635,400 | 97,710,125 | 2.56% |
| 2024-11-26 | 12.85 | 13.39 | 12.65 | 12.91 | 12.91 | qfq | 5,580,024 | 72,845,348 | 0.23% |
| 2024-11-25 | 12.50 | 12.90 | 12.45 | 12.88 | 12.88 | qfq | 6,640,200 | 84,433,656 | 3.04% |
| 2024-11-22 | 13.12 | 13.25 | 12.50 | 12.50 | 12.50 | qfq | 6,049,853 | 77,808,946 | -4.65% |
| 2024-11-21 | 13.14 | 13.25 | 12.91 | 13.11 | 13.11 | qfq | 4,349,900 | 56,799,300 | -0.68% |
| 2024-11-20 | 12.82 | 13.30 | 12.71 | 13.20 | 13.20 | qfq | 6,735,980 | 88,439,538 | 2.09% |
| 2024-11-19 | 12.71 | 12.93 | 12.21 | 12.93 | 12.93 | qfq | 6,670,400 | 84,644,073 | 2.95% |
| 2024-11-18 | 13.68 | 13.75 | 12.46 | 12.56 | 12.56 | qfq | 13,394,625 | 170,907,662 | -8.19% |
| 2024-11-15 | 13.60 | 14.33 | 13.51 | 13.68 | 13.68 | qfq | 12,007,500 | 168,466,036 | -0.07% |
| 2024-11-14 | 14.06 | 14.37 | 13.62 | 13.69 | 13.69 | qfq | 8,417,301 | 117,177,080 | -3.52% |
| 2024-11-13 | 14.54 | 14.54 | 13.85 | 14.19 | 14.19 | qfq | 8,549,001 | 120,520,971 | -1.32% |
| 2024-11-12 | 14.71 | 15.11 | 14.18 | 14.38 | 14.38 | qfq | 11,348,233 | 166,158,422 | -2.77% |
| 2024-11-11 | 14.33 | 14.84 | 14.18 | 14.79 | 14.79 | qfq | 10,030,710 | 146,391,660 | 3.79% |
| 2024-11-08 | 14.61 | 14.90 | 14.15 | 14.25 | 14.25 | qfq | 13,044,409 | 188,936,798 | -3.65% |
| 2024-11-07 | 14.07 | 15.00 | 14.04 | 14.79 | 14.79 | qfq | 13,952,900 | 204,731,088 | 3.86% |
| 2024-11-06 | 13.92 | 14.49 | 13.72 | 14.24 | 14.24 | qfq | 13,035,400 | 184,697,663 | 2.08% |
| 2024-11-05 | 13.60 | 14.12 | 13.52 | 13.95 | 13.95 | qfq | 9,687,462 | 134,297,036 | 2.80% |
| 2024-11-04 | 13.52 | 13.68 | 13.25 | 13.57 | 13.57 | qfq | 10,549,300 | 141,526,971 | -0.59% |
| 2024-11-01 | 14.53 | 14.85 | 13.51 | 13.65 | 13.65 | qfq | 13,234,400 | 184,353,182 | -6.06% |
| 2024-10-31 | 14.20 | 14.77 | 14.01 | 14.53 | 14.53 | qfq | 12,856,200 | 186,570,328 | 1.32% |
| 2024-10-30 | 14.26 | 14.51 | 13.90 | 14.34 | 14.34 | qfq | 11,656,800 | 165,217,085 | -0.42% |
| 2024-10-29 | 15.15 | 15.56 | 14.40 | 14.40 | 14.40 | qfq | 14,250,500 | 212,770,853 | -3.36% |
| 2024-10-28 | 14.67 | 15.15 | 14.51 | 14.90 | 14.90 | qfq | 10,573,401 | 156,716,690 | 3.04% |
| 2024-10-25 | 14.22 | 14.70 | 14.16 | 14.46 | 14.46 | qfq | 10,549,900 | 152,795,923 | 1.76% |
| 2024-10-24 | 14.60 | 14.69 | 14.07 | 14.21 | 14.21 | qfq | 14,235,769 | 204,149,545 | -3.14% |
| 2024-10-23 | 14.80 | 15.28 | 14.54 | 14.67 | 14.67 | qfq | 11,448,476 | 171,048,214 | -2.91% |
| 2024-10-22 | 16.00 | 16.08 | 14.81 | 15.11 | 15.11 | qfq | 18,661,707 | 288,268,154 | -3.20% |
| 2024-10-21 | 14.88 | 16.12 | 14.75 | 15.61 | 15.61 | qfq | 14,823,356 | 229,596,445 | 4.48% |
| 2024-10-18 | 14.22 | 15.28 | 13.93 | 14.94 | 14.94 | qfq | 15,636,163 | 229,078,972 | 3.82% |
| 2024-10-17 | 14.36 | 14.92 | 14.23 | 14.39 | 14.39 | qfq | 13,012,500 | 189,958,602 | 0.49% |
| 2024-10-16 | 13.70 | 14.70 | 13.60 | 14.32 | 14.32 | qfq | 15,736,505 | 224,804,468 | 2.51% |
| 2024-10-15 | 13.90 | 14.42 | 13.87 | 13.97 | 13.97 | qfq | 13,575,192 | 191,121,075 | -1.55% |
| 2024-10-14 | 13.60 | 14.19 | 13.21 | 14.19 | 14.19 | qfq | 17,417,795 | 240,308,087 | 4.65% |
| 2024-10-11 | 14.03 | 14.69 | 13.36 | 13.56 | 13.56 | qfq | 19,491,337 | 269,665,168 | -6.09% |
| 2024-10-10 | 16.05 | 16.14 | 14.44 | 14.44 | 14.44 | qfq | 30,439,234 | 453,544,415 | -9.98% |
| 2024-10-09 | 14.11 | 16.05 | 13.15 | 16.04 | 16.04 | qfq | 32,826,796 | 484,419,935 | 9.94% |
| 2024-10-08 | 14.98 | 14.99 | 13.52 | 14.59 | 14.59 | qfq | 27,754,357 | 397,768,472 | 7.04% |
| 2024-09-30 | 12.70 | 13.63 | 12.00 | 13.63 | 13.63 | qfq | 25,613,692 | 334,547,422 | 10.01% |
| 2024-09-27 | 12.00 | 12.71 | 11.80 | 12.39 | 12.39 | qfq | 17,804,200 | 223,262,880 | 7.27% |
| 2024-09-26 | 11.25 | 11.59 | 10.92 | 11.55 | 11.55 | qfq | 20,666,600 | 231,817,783 | 4.90% |
| 2024-09-25 | 11.03 | 11.65 | 10.96 | 11.01 | 11.01 | qfq | 16,591,604 | 187,246,945 | -0.18% |
| 2024-09-24 | 10.73 | 11.15 | 10.40 | 11.03 | 11.03 | qfq | 13,755,000 | 148,015,360 | 2.80% |
| 2024-09-23 | 10.58 | 11.10 | 10.54 | 10.73 | 10.73 | qfq | 11,428,500 | 124,358,680 | 1.13% |
| 2024-09-20 | 10.63 | 10.66 | 10.37 | 10.61 | 10.61 | qfq | 7,732,200 | 81,338,903 | -0.19% |
| 2024-09-19 | 10.22 | 10.73 | 10.17 | 10.63 | 10.63 | qfq | 10,584,836 | 111,151,521 | 3.61% |
| 2024-09-18 | 10.16 | 10.59 | 10.01 | 10.26 | 10.26 | qfq | 8,572,536 | 88,155,598 | 0.98% |
| 2024-09-13 | 10.20 | 10.40 | 10.00 | 10.16 | 10.16 | qfq | 7,866,100 | 79,982,281 | -0.88% |
| 2024-09-12 | 10.25 | 10.40 | 10.20 | 10.25 | 10.25 | qfq | 8,095,400 | 83,275,870 | -0.10% |
| 2024-09-11 | 10.82 | 10.85 | 10.15 | 10.26 | 10.26 | qfq | 13,558,800 | 139,821,251 | -5.87% |
| 2024-09-10 | 11.28 | 11.33 | 10.50 | 10.90 | 10.90 | qfq | 15,066,000 | 162,659,150 | -3.80% |
| 2024-09-09 | 11.30 | 11.60 | 11.15 | 11.33 | 11.33 | qfq | 7,587,036 | 86,052,391 | -0.26% |
| 2024-09-06 | 11.82 | 11.82 | 11.32 | 11.36 | 11.36 | qfq | 9,601,000 | 110,230,328 | -3.89% |
| 2024-09-05 | 11.80 | 12.04 | 11.62 | 11.82 | 11.82 | qfq | 12,351,400 | 145,673,756 | -0.59% |
| 2024-09-04 | 11.52 | 12.30 | 11.43 | 11.89 | 11.89 | qfq | 18,596,200 | 221,141,646 | 1.97% |
| 2024-09-03 | 11.32 | 11.68 | 11.07 | 11.66 | 11.66 | qfq | 16,486,300 | 188,456,599 | 3.28% |
| 2024-09-02 | 11.30 | 11.71 | 11.20 | 11.29 | 11.29 | qfq | 12,799,000 | 146,259,675 | -0.96% |
| 2024-08-30 | 11.18 | 11.82 | 11.01 | 11.40 | 11.40 | qfq | 17,328,645 | 198,090,280 | 3.35% |
| 2024-08-29 | 10.67 | 11.18 | 10.42 | 11.03 | 11.03 | qfq | 12,109,797 | 132,216,053 | 1.66% |
| 2024-08-28 | 10.30 | 11.00 | 10.27 | 10.85 | 10.85 | qfq | 12,979,623 | 139,354,405 | 3.33% |
| 2024-08-27 | 10.85 | 10.99 | 10.35 | 10.50 | 10.50 | qfq | 8,272,701 | 87,404,984 | -1.78% |
| 2024-08-26 | 10.70 | 10.87 | 10.58 | 10.69 | 10.69 | qfq | 8,533,600 | 91,434,836 | -1.20% |
| 2024-08-23 | 10.69 | 11.00 | 10.62 | 10.82 | 10.82 | qfq | 9,816,428 | 106,213,670 | 0.19% |
| 2024-08-22 | 11.21 | 11.28 | 10.74 | 10.80 | 10.80 | qfq | 14,266,058 | 156,057,563 | -3.57% |
| 2024-08-21 | 11.13 | 11.56 | 10.94 | 11.20 | 11.20 | qfq | 14,961,603 | 168,371,918 | -0.53% |
| 2024-08-20 | 10.91 | 11.43 | 10.76 | 11.26 | 11.26 | qfq | 18,033,401 | 199,422,252 | 0.81% |
| 2024-08-19 | 10.69 | 11.47 | 10.55 | 11.17 | 11.17 | qfq | 20,582,900 | 228,306,936 | 4.20% |
| 2024-08-16 | 10.50 | 11.11 | 10.49 | 10.72 | 10.72 | qfq | 17,257,400 | 185,519,439 | 1.23% |
| 2024-08-15 | 10.40 | 10.76 | 10.16 | 10.59 | 10.59 | qfq | 12,296,600 | 128,637,797 | 1.05% |
| 2024-08-14 | 10.60 | 10.84 | 10.43 | 10.48 | 10.48 | qfq | 10,436,300 | 110,130,725 | -2.06% |
| 2024-08-13 | 10.50 | 10.87 | 10.39 | 10.70 | 10.70 | qfq | 13,851,001 | 147,365,804 | 2.20% |
| 2024-08-12 | 10.83 | 10.98 | 10.35 | 10.47 | 10.47 | qfq | 21,058,996 | 223,500,317 | -5.76% |
| 2024-08-09 | 11.00 | 11.36 | 10.80 | 11.11 | 11.11 | qfq | 40,168,353 | 444,076,510 | -4.39% |
| 2024-08-08 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | qfq | 3,347,100 | 38,893,302 | -9.99% |
| 2024-08-07 | 12.30 | 12.91 | 11.82 | 12.91 | 12.91 | qfq | 56,055,097 | 702,618,257 | 9.97% |
| 2024-08-06 | 10.96 | 11.74 | 10.32 | 11.74 | 11.74 | qfq | 35,613,760 | 400,801,902 | 10.03% |
| 2024-08-05 | 10.30 | 10.67 | 10.01 | 10.67 | 10.67 | qfq | 22,770,523 | 239,745,403 | 10.00% |
| 2024-08-02 | 9.90 | 10.21 | 9.64 | 9.70 | 9.70 | qfq | 12,784,400 | 127,179,865 | -3.10% |
| 2024-08-01 | 9.85 | 10.30 | 9.64 | 10.01 | 10.01 | qfq | 16,620,000 | 165,065,612 | 0.70% |
| 2024-07-31 | 9.57 | 10.00 | 9.57 | 9.94 | 9.94 | qfq | 15,829,699 | 155,278,531 | 5.41% |
| 2024-07-30 | 9.30 | 9.49 | 9.21 | 9.43 | 9.43 | qfq | 6,805,319 | 63,683,153 | 0.64% |
| 2024-07-29 | 8.99 | 9.60 | 8.92 | 9.37 | 9.37 | qfq | 9,620,061 | 89,353,120 | 4.11% |
| 2024-07-26 | 8.91 | 9.07 | 8.91 | 9.00 | 9.00 | qfq | 3,831,458 | 34,449,055 | -0.22% |
| 2024-07-25 | 8.85 | 9.10 | 8.72 | 9.02 | 9.02 | qfq | 6,029,020 | 53,709,651 | 1.58% |
| 2024-07-24 | 8.88 | 9.12 | 8.81 | 8.88 | 8.88 | qfq | 6,625,137 | 59,342,835 | -1.55% |
| 2024-07-23 | 9.10 | 9.29 | 9.00 | 9.02 | 9.02 | qfq | 5,862,900 | 53,513,775 | -2.06% |
| 2024-07-22 | 9.47 | 9.47 | 9.08 | 9.21 | 9.21 | qfq | 9,550,400 | 88,437,025 | -3.26% |
| 2024-07-19 | 9.60 | 9.96 | 9.43 | 9.52 | 9.52 | qfq | 16,871,511 | 163,391,237 | 0.63% |
| 2024-07-18 | 9.04 | 9.49 | 8.60 | 9.46 | 9.46 | qfq | 13,997,312 | 127,722,197 | 3.73% |
| 2024-07-17 | 9.00 | 9.35 | 8.98 | 9.12 | 9.12 | qfq | 8,344,501 | 76,396,763 | 0.88% |
| 2024-07-16 | 9.01 | 9.18 | 8.91 | 9.04 | 9.04 | qfq | 7,481,086 | 67,531,887 | -0.66% |
| 2024-07-15 | 9.45 | 9.45 | 8.99 | 9.10 | 9.10 | qfq | 8,374,100 | 76,848,839 | -1.41% |
| 2024-07-12 | 9.64 | 9.82 | 9.15 | 9.23 | 9.23 | qfq | 13,615,999 | 128,090,105 | -5.04% |
| 2024-07-11 | 9.70 | 9.90 | 9.48 | 9.72 | 9.72 | qfq | 11,730,301 | 113,747,510 | 0.10% |
| 2024-07-10 | 10.02 | 10.11 | 9.64 | 9.71 | 9.71 | qfq | 17,916,300 | 175,682,044 | -9.34% |
| 2024-07-09 | 10.51 | 10.90 | 9.75 | 10.71 | 10.71 | qfq | 15,121,398 | 155,331,460 | 3.78% |
| 2024-07-08 | 10.53 | 11.50 | 10.12 | 10.32 | 10.32 | qfq | 12,110,675 | 128,916,723 | -1.99% |
| 2024-07-05 | 10.30 | 10.76 | 10.09 | 10.53 | 10.53 | qfq | 10,895,302 | 114,141,151 | 2.13% |
| 2024-07-04 | 11.01 | 11.04 | 10.20 | 10.31 | 10.31 | qfq | 15,030,102 | 159,023,527 | -6.78% |
| 2024-07-03 | 11.38 | 11.60 | 10.94 | 11.06 | 11.06 | qfq | 15,572,002 | 174,604,232 | -4.74% |
| 2024-07-02 | 11.46 | 12.13 | 11.42 | 11.61 | 11.61 | qfq | 23,834,200 | 281,140,646 | 0.96% |
| 2024-07-01 | 11.34 | 11.68 | 11.11 | 11.50 | 11.50 | qfq | 17,142,720 | 195,432,669 | 2.40% |
| 2024-06-28 | 10.93 | 11.34 | 10.80 | 11.23 | 11.23 | qfq | 13,380,708 | 148,752,527 | 2.00% |
| 2024-06-27 | 11.02 | 11.18 | 10.85 | 11.01 | 11.01 | qfq | 12,816,102 | 141,004,670 | -3.00% |
| 2024-06-26 | 11.34 | 11.42 | 10.74 | 11.35 | 11.35 | qfq | 22,946,343 | 255,353,834 | -2.16% |
| 2024-06-25 | 11.00 | 11.89 | 10.90 | 11.60 | 11.60 | qfq | 24,758,318 | 286,438,736 | 3.02% |
| 2024-06-24 | 11.02 | 11.41 | 10.40 | 11.26 | 11.26 | qfq | 22,295,866 | 244,422,007 | 1.08% |
| 2024-06-21 | 11.20 | 11.71 | 10.74 | 11.14 | 11.14 | qfq | 24,637,300 | 275,847,435 | 0.00% |
| 2024-06-20 | 10.22 | 11.14 | 10.14 | 11.14 | 11.14 | qfq | 17,681,100 | 192,026,561 | 9.97% |
| 2024-06-19 | 10.15 | 10.41 | 10.03 | 10.13 | 10.13 | qfq | 7,177,100 | 73,361,853 | 0.10% |
| 2024-06-18 | 10.03 | 10.27 | 10.03 | 10.12 | 10.12 | qfq | 6,049,100 | 61,322,655 | -0.49% |
| 2024-06-17 | 10.32 | 10.49 | 9.93 | 10.17 | 10.17 | qfq | 10,325,600 | 104,886,686 | -2.87% |
| 2024-06-14 | 10.70 | 11.15 | 10.18 | 10.47 | 10.47 | qfq | 8,587,300 | 91,104,230 | -1.41% |
| 2024-06-13 | 10.66 | 10.90 | 10.51 | 10.62 | 10.62 | qfq | 6,122,200 | 65,350,279 | -1.03% |
| 2024-06-12 | 10.30 | 10.81 | 10.16 | 10.73 | 10.73 | qfq | 10,181,300 | 107,470,910 | 3.17% |
| 2024-06-11 | 9.74 | 10.53 | 9.56 | 10.40 | 10.40 | qfq | 12,915,700 | 131,009,790 | 4.73% |
| 2024-06-07 | 9.70 | 10.14 | 9.70 | 9.93 | 9.93 | qfq | 9,596,431 | 95,393,284 | 2.16% |
| 2024-06-06 | 10.35 | 10.39 | 9.61 | 9.72 | 9.72 | qfq | 15,532,034 | 153,505,502 | -5.81% |
| 2024-06-05 | 10.72 | 11.08 | 10.18 | 10.32 | 10.32 | qfq | 16,660,732 | 175,814,474 | -5.23% |
| 2024-06-04 | 11.97 | 12.20 | 10.77 | 10.89 | 10.89 | qfq | 25,616,700 | 286,230,882 | -9.02% |
| 2024-06-03 | 10.87 | 11.97 | 10.44 | 11.97 | 11.97 | qfq | 23,631,703 | 270,679,156 | 10.02% |
| 2024-05-31 | 10.75 | 11.18 | 10.72 | 10.88 | 10.88 | qfq | 6,586,500 | 72,287,511 | 0.00% |
| 2024-05-30 | 11.01 | 11.10 | 10.73 | 10.88 | 10.88 | qfq | 9,022,000 | 98,082,969 | -2.16% |
| 2024-05-29 | 11.34 | 11.38 | 10.96 | 11.12 | 11.12 | qfq | 10,264,154 | 113,964,728 | -2.28% |
| 2024-05-28 | 11.90 | 12.34 | 11.29 | 11.38 | 11.38 | qfq | 12,635,410 | 146,868,608 | -4.37% |
| 2024-05-27 | 11.84 | 11.99 | 11.57 | 11.90 | 11.90 | qfq | 7,716,600 | 91,153,981 | 1.97% |
| 2024-05-24 | 11.75 | 11.89 | 11.45 | 11.67 | 11.67 | qfq | 11,620,167 | 135,167,909 | -1.19% |
| 2024-05-23 | 12.40 | 12.88 | 11.56 | 11.81 | 11.81 | qfq | 18,270,147 | 222,526,298 | -5.44% |
| 2024-05-22 | 12.42 | 13.15 | 12.39 | 12.49 | 12.49 | qfq | 11,705,011 | 148,623,263 | -0.64% |
| 2024-05-21 | 12.75 | 12.95 | 12.39 | 12.57 | 12.57 | qfq | 8,229,400 | 103,362,473 | -2.41% |
| 2024-05-20 | 12.30 | 13.20 | 12.20 | 12.88 | 12.88 | qfq | 15,877,208 | 201,143,357 | 3.95% |
| 2024-05-17 | 13.07 | 13.13 | 12.16 | 12.39 | 12.39 | qfq | 19,060,786 | 239,858,113 | -6.84% |
| 2024-05-16 | 12.45 | 13.92 | 12.33 | 13.30 | 13.30 | qfq | 21,136,018 | 278,997,144 | 4.23% |
| 2024-05-15 | 12.26 | 12.99 | 12.03 | 12.76 | 12.76 | qfq | 22,740,841 | 285,229,956 | 5.80% |
| 2024-05-14 | 10.77 | 12.06 | 10.77 | 12.06 | 12.06 | qfq | 16,878,922 | 196,373,874 | 10.04% |
| 2024-05-13 | 10.78 | 11.72 | 10.76 | 10.96 | 10.96 | qfq | 14,881,584 | 165,854,133 | 2.91% |
| 2024-05-10 | 10.58 | 10.70 | 10.41 | 10.65 | 10.65 | qfq | 8,501,665 | 90,002,882 | 0.09% |
| 2024-05-09 | 10.89 | 10.89 | 10.53 | 10.64 | 10.64 | qfq | 12,091,864 | 129,203,092 | -4.40% |
| 2024-05-08 | 10.66 | 11.19 | 10.30 | 11.13 | 11.13 | qfq | 19,095,100 | 204,125,648 | 5.00% |
| 2024-05-07 | 10.94 | 11.02 | 10.45 | 10.60 | 10.60 | qfq | 14,336,638 | 152,787,846 | -4.25% |
| 2024-05-06 | 11.23 | 11.32 | 10.82 | 11.07 | 11.07 | qfq | 14,613,000 | 161,205,752 | -0.27% |
| 2024-04-30 | 10.09 | 11.10 | 10.09 | 11.10 | 11.10 | qfq | 16,476,802 | 177,082,569 | 10.01% |
| 2024-04-29 | 9.60 | 10.29 | 9.57 | 10.09 | 10.09 | qfq | 10,508,196 | 105,269,564 | 4.45% |
| 2024-04-26 | 9.30 | 9.82 | 9.30 | 9.66 | 9.66 | qfq | 10,752,711 | 102,760,397 | 3.09% |
| 2024-04-25 | 9.35 | 9.41 | 9.18 | 9.37 | 9.37 | qfq | 9,027,947 | 83,792,568 | -0.21% |
| 2024-04-24 | 9.55 | 9.74 | 9.31 | 9.39 | 9.39 | qfq | 14,947,358 | 141,745,949 | -3.79% |
| 2024-04-23 | 9.12 | 9.91 | 8.91 | 9.76 | 9.76 | qfq | 17,557,522 | 167,883,435 | 8.32% |
| 2024-04-22 | 9.00 | 9.24 | 8.45 | 9.01 | 9.01 | qfq | 8,012,500 | 71,184,131 | 1.01% |
| 2024-04-19 | 9.15 | 9.15 | 8.80 | 8.92 | 8.92 | qfq | 7,960,300 | 71,000,792 | -1.87% |
| 2024-04-18 | 9.06 | 9.44 | 8.77 | 9.09 | 9.09 | qfq | 12,971,076 | 118,091,124 | 1.91% |
| 2024-04-17 | 8.11 | 8.92 | 8.11 | 8.92 | 8.92 | qfq | 10,069,510 | 86,826,971 | 9.99% |
| 2024-04-16 | 8.92 | 9.05 | 8.11 | 8.11 | 8.11 | qfq | 12,531,632 | 104,848,039 | -9.99% |
| 2024-04-15 | 9.96 | 10.02 | 8.97 | 9.01 | 9.01 | qfq | 12,947,346 | 119,882,398 | -9.63% |
| 2024-04-12 | 9.99 | 10.12 | 9.75 | 9.97 | 9.97 | qfq | 7,694,000 | 76,581,500 | 0.40% |
| 2024-04-11 | 9.51 | 10.02 | 9.47 | 9.93 | 9.93 | qfq | 7,679,216 | 75,648,838 | 3.22% |
| 2024-04-10 | 10.00 | 10.05 | 9.47 | 9.62 | 9.62 | qfq | 7,109,681 | 68,710,632 | -3.80% |
| 2024-04-09 | 10.01 | 10.18 | 9.80 | 10.00 | 10.00 | qfq | 5,320,341 | 52,804,378 | 0.70% |
| 2024-04-08 | 10.23 | 10.28 | 9.87 | 9.93 | 9.93 | qfq | 8,104,704 | 81,346,934 | -3.40% |
| 2024-04-03 | 10.62 | 10.66 | 10.19 | 10.28 | 10.28 | qfq | 9,930,800 | 102,265,748 | -3.29% |
| 2024-04-02 | 10.83 | 10.93 | 10.58 | 10.63 | 10.63 | qfq | 7,695,580 | 82,493,738 | -1.57% |
| 2024-04-01 | 10.97 | 11.04 | 10.60 | 10.80 | 10.80 | qfq | 10,838,066 | 116,596,997 | -1.46% |
| 2024-03-29 | 10.64 | 11.10 | 10.50 | 10.96 | 10.96 | qfq | 10,827,896 | 118,051,654 | 3.01% |
| 2024-03-28 | 10.30 | 10.80 | 10.15 | 10.64 | 10.64 | qfq | 12,116,948 | 127,860,465 | 2.80% |
| 2024-03-27 | 10.75 | 10.99 | 10.32 | 10.35 | 10.35 | qfq | 9,511,901 | 100,944,241 | -3.27% |
| 2024-03-26 | 11.03 | 11.20 | 10.55 | 10.70 | 10.70 | qfq | 13,971,991 | 151,059,859 | -3.95% |
| 2024-03-25 | 12.21 | 12.38 | 11.14 | 11.14 | 11.14 | qfq | 20,387,556 | 235,585,011 | -10.02% |
| 2024-03-22 | 12.70 | 12.86 | 12.29 | 12.38 | 12.38 | qfq | 11,303,835 | 141,174,874 | -3.66% |
| 2024-03-21 | 12.96 | 12.96 | 12.58 | 12.85 | 12.85 | qfq | 9,674,457 | 123,596,402 | -1.23% |
| 2024-03-20 | 12.80 | 13.25 | 12.76 | 13.01 | 13.01 | qfq | 9,475,823 | 123,304,412 | 0.54% |
| 2024-03-19 | 12.80 | 13.12 | 12.70 | 12.94 | 12.94 | qfq | 10,012,146 | 129,722,858 | -0.61% |
| 2024-03-18 | 13.20 | 13.61 | 12.69 | 13.02 | 13.02 | qfq | 22,739,139 | 294,754,299 | -1.88% |
| 2024-03-15 | 13.29 | 13.52 | 13.03 | 13.27 | 13.27 | qfq | 9,554,654 | 126,693,953 | -0.75% |
| 2024-03-14 | 12.90 | 13.46 | 12.65 | 13.37 | 13.37 | qfq | 15,229,202 | 199,426,417 | 3.32% |
| 2024-03-13 | 12.95 | 13.20 | 12.65 | 12.94 | 12.94 | qfq | 11,001,465 | 142,514,725 | -0.69% |
| 2024-03-12 | 13.19 | 13.51 | 12.87 | 13.03 | 13.03 | qfq | 16,325,866 | 213,602,319 | -2.40% |
| 2024-03-11 | 12.38 | 13.66 | 12.31 | 13.35 | 13.35 | qfq | 20,576,203 | 269,133,630 | 5.53% |
| 2024-03-08 | 11.99 | 12.75 | 11.99 | 12.65 | 12.65 | qfq | 16,199,001 | 201,044,057 | 3.94% |
| 2024-03-07 | 12.10 | 12.50 | 11.90 | 12.17 | 12.17 | qfq | 15,992,034 | 195,079,781 | -0.98% |
| 2024-03-06 | 12.01 | 13.14 | 11.95 | 12.29 | 12.29 | qfq | 16,101,757 | 201,454,508 | 0.57% |
| 2024-03-05 | 12.18 | 12.50 | 11.93 | 12.22 | 12.22 | qfq | 16,031,584 | 195,007,061 | -3.63% |
| 2024-03-04 | 12.26 | 13.40 | 11.55 | 12.68 | 12.68 | qfq | 27,992,843 | 344,797,079 | 3.43% |
| 2024-03-01 | 12.42 | 12.68 | 12.01 | 12.26 | 12.26 | qfq | 20,514,259 | 251,954,860 | -4.22% |
| 2024-02-29 | 11.76 | 12.80 | 11.38 | 12.80 | 12.80 | qfq | 34,240,447 | 413,535,753 | 4.49% |
| 2024-02-28 | 11.35 | 12.38 | 11.35 | 12.25 | 12.25 | qfq | 45,305,454 | 549,077,177 | 8.89% |
| 2024-02-27 | 10.96 | 11.94 | 10.46 | 11.25 | 11.25 | qfq | 38,689,207 | 435,023,250 | 3.50% |
| 2024-02-26 | 9.70 | 10.87 | 9.60 | 10.87 | 10.87 | qfq | 27,687,011 | 282,260,089 | 10.02% |
| 2024-02-23 | 9.91 | 10.38 | 9.80 | 9.88 | 9.88 | qfq | 27,213,348 | 272,884,191 | -3.14% |
| 2024-02-22 | 9.31 | 10.35 | 9.31 | 10.20 | 10.20 | qfq | 36,015,584 | 351,726,328 | 5.26% |
| 2024-02-21 | 9.97 | 10.08 | 8.81 | 9.69 | 9.69 | qfq | 47,088,622 | 459,842,985 | 5.79% |
| 2024-02-20 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | qfq | 1,600,099 | 14,656,907 | 9.96% |
| 2024-02-19 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | qfq | 4,394,008 | 36,602,087 | 10.04% |
| 2024-02-08 | 6.80 | 7.68 | 6.51 | 7.57 | 7.57 | qfq | 31,932,199 | 225,240,708 | 8.14% |
| 2024-02-07 | 6.78 | 7.30 | 6.30 | 7.00 | 7.00 | qfq | 37,814,355 | 261,957,735 | 5.42% |
| 2024-02-06 | 6.06 | 6.75 | 5.99 | 6.64 | 6.64 | qfq | 24,394,641 | 152,043,615 | -0.15% |
| 2024-02-05 | 7.15 | 7.23 | 6.59 | 6.65 | 6.65 | qfq | 10,076,900 | 67,166,300 | -9.15% |
| 2024-02-02 | 7.58 | 7.91 | 6.97 | 7.32 | 7.32 | qfq | 12,487,248 | 93,508,701 | -3.43% |
| 2024-02-01 | 8.14 | 8.14 | 7.49 | 7.58 | 7.58 | qfq | 13,186,401 | 100,874,727 | -6.54% |
| 2024-01-31 | 8.46 | 8.61 | 8.04 | 8.11 | 8.11 | qfq | 9,378,600 | 77,785,835 | -6.46% |
| 2024-01-30 | 9.12 | 9.17 | 8.65 | 8.67 | 8.67 | qfq | 7,397,325 | 65,488,937 | -5.66% |
| 2024-01-29 | 9.52 | 9.70 | 9.09 | 9.19 | 9.19 | qfq | 7,182,300 | 66,707,617 | -3.26% |
| 2024-01-26 | 9.58 | 9.95 | 9.45 | 9.50 | 9.50 | qfq | 9,916,220 | 95,805,273 | -0.11% |
| 2024-01-25 | 8.99 | 9.53 | 8.93 | 9.51 | 9.51 | qfq | 8,934,300 | 83,384,505 | 5.32% |
| 2024-01-24 | 8.82 | 9.04 | 8.66 | 9.03 | 9.03 | qfq | 7,951,110 | 70,601,941 | 2.73% |
| 2024-01-23 | 8.90 | 8.90 | 8.59 | 8.79 | 8.79 | qfq | 9,071,245 | 79,213,818 | -1.24% |
| 2024-01-22 | 9.45 | 9.58 | 8.74 | 8.90 | 8.90 | qfq | 7,166,026 | 65,660,444 | -6.22% |
| 2024-01-19 | 9.55 | 9.76 | 9.46 | 9.49 | 9.49 | qfq | 5,068,100 | 48,480,705 | -1.25% |
| 2024-01-18 | 9.55 | 9.80 | 9.35 | 9.61 | 9.61 | qfq | 7,170,800 | 68,154,000 | -1.03% |
| 2024-01-17 | 9.91 | 10.06 | 9.61 | 9.71 | 9.71 | qfq | 5,863,700 | 57,859,570 | -2.80% |
| 2024-01-16 | 10.06 | 10.11 | 9.82 | 9.99 | 9.99 | qfq | 6,192,800 | 61,428,279 | -0.70% |
| 2024-01-15 | 9.93 | 10.16 | 9.93 | 10.06 | 10.06 | qfq | 8,942,600 | 89,963,211 | 0.60% |
| 2024-01-12 | 10.52 | 10.54 | 9.99 | 10.00 | 10.00 | qfq | 11,775,604 | 119,325,529 | -4.40% |
| 2024-01-11 | 10.03 | 10.52 | 10.01 | 10.46 | 10.46 | qfq | 14,229,209 | 148,244,905 | 3.98% |
| 2024-01-10 | 10.33 | 10.33 | 9.99 | 10.06 | 10.06 | qfq | 11,246,422 | 113,846,708 | -2.42% |
| 2024-01-09 | 10.33 | 10.55 | 10.20 | 10.31 | 10.31 | qfq | 10,673,425 | 110,455,180 | -0.48% |
| 2024-01-08 | 10.46 | 10.68 | 10.31 | 10.36 | 10.36 | qfq | 11,505,485 | 120,725,290 | -0.96% |
| 2024-01-05 | 10.63 | 10.80 | 10.41 | 10.46 | 10.46 | qfq | 20,818,746 | 220,262,209 | -5.85% |
| 2024-01-04 | 10.73 | 11.30 | 10.53 | 11.11 | 11.11 | qfq | 30,109,343 | 331,311,371 | 2.78% |
| 2024-01-03 | 10.45 | 11.13 | 10.45 | 10.81 | 10.81 | qfq | 30,278,418 | 327,717,215 | 2.76% |
| 2024-01-02 | 10.80 | 10.91 | 10.50 | 10.52 | 10.52 | qfq | 15,507,523 | 165,207,389 | -1.68% |
| 2023-12-29 | 10.40 | 10.80 | 10.36 | 10.70 | 10.70 | qfq | 23,855,169 | 253,445,436 | 2.39% |
| 2023-12-28 | 10.35 | 10.53 | 10.18 | 10.45 | 10.45 | qfq | 12,336,400 | 128,460,248 | 0.19% |
| 2023-12-27 | 10.28 | 10.45 | 10.24 | 10.43 | 10.43 | qfq | 9,591,033 | 99,299,158 | 0.97% |
| 2023-12-26 | 10.43 | 10.44 | 10.19 | 10.33 | 10.33 | qfq | 10,516,644 | 108,364,173 | -0.67% |
| 2023-12-25 | 10.34 | 10.49 | 10.26 | 10.40 | 10.40 | qfq | 12,673,215 | 131,662,613 | 0.87% |
| 2023-12-22 | 10.80 | 10.80 | 10.22 | 10.31 | 10.31 | qfq | 20,859,770 | 218,126,911 | -4.89% |
| 2023-12-21 | 10.62 | 10.86 | 10.54 | 10.84 | 10.84 | qfq | 16,905,522 | 181,276,533 | 2.07% |
| 2023-12-20 | 11.05 | 11.08 | 10.61 | 10.62 | 10.62 | qfq | 20,818,087 | 224,661,013 | -4.50% |
| 2023-12-19 | 11.00 | 11.12 | 10.75 | 11.12 | 11.12 | qfq | 23,050,871 | 252,285,071 | 0.82% |
| 2023-12-18 | 11.42 | 11.84 | 10.90 | 11.03 | 11.03 | qfq | 33,299,460 | 376,705,602 | -4.09% |
| 2023-12-15 | 11.74 | 12.18 | 11.31 | 11.50 | 11.50 | qfq | 37,672,269 | 439,522,847 | -7.41% |
| 2023-12-14 | 13.21 | 13.36 | 12.42 | 12.42 | 12.42 | qfq | 42,138,156 | 536,792,777 | -10.00% |
| 2023-12-13 | 12.66 | 14.22 | 12.32 | 13.80 | 13.80 | qfq | 62,019,169 | 814,019,175 | 6.65% |
| 2023-12-12 | 12.25 | 13.22 | 12.08 | 12.94 | 12.94 | qfq | 56,567,677 | 721,588,164 | 5.89% |
| 2023-12-11 | 12.22 | 12.90 | 12.22 | 12.22 | 12.22 | qfq | 49,710,470 | 612,053,924 | -10.01% |
| 2023-12-08 | 14.02 | 14.38 | 13.58 | 13.58 | 13.58 | qfq | 22,723,000 | 311,765,558 | -10.01% |
| 2023-12-07 | 14.13 | 15.09 | 12.49 | 15.09 | 15.09 | qfq | 66,899,150 | 943,774,260 | 9.99% |
| 2023-12-06 | 12.00 | 13.72 | 11.42 | 13.72 | 13.72 | qfq | 54,568,006 | 680,059,722 | 10.02% |
| 2023-12-05 | 11.50 | 12.47 | 11.50 | 12.47 | 12.47 | qfq | 23,008,357 | 282,175,283 | 9.96% |
| 2023-12-04 | 11.34 | 11.34 | 10.60 | 11.34 | 11.34 | qfq | 16,909,652 | 190,422,855 | 9.99% |
| 2023-12-01 | 9.41 | 10.31 | 9.30 | 10.31 | 10.31 | qfq | 14,102,927 | 142,210,504 | 10.03% |
| 2023-11-30 | 9.31 | 9.39 | 9.24 | 9.37 | 9.37 | qfq | 2,197,100 | 20,471,743 | 0.97% |
| 2023-11-29 | 9.34 | 9.37 | 9.25 | 9.28 | 9.28 | qfq | 1,977,800 | 18,420,515 | -0.11% |
| 2023-11-28 | 9.23 | 9.32 | 9.15 | 9.29 | 9.29 | qfq | 2,355,569 | 21,837,196 | 0.87% |
| 2023-11-27 | 9.21 | 9.33 | 9.15 | 9.21 | 9.21 | qfq | 2,620,400 | 24,133,553 | 0.11% |
| 2023-11-24 | 9.34 | 9.44 | 9.19 | 9.20 | 9.20 | qfq | 2,453,400 | 22,692,970 | -0.76% |
| 2023-11-23 | 9.29 | 9.32 | 9.17 | 9.27 | 9.27 | qfq | 2,638,101 | 24,423,489 | 0.00% |
| 2023-11-22 | 9.35 | 9.43 | 9.25 | 9.27 | 9.27 | qfq | 3,278,115 | 30,629,849 | -0.43% |
| 2023-11-21 | 9.35 | 9.45 | 9.28 | 9.31 | 9.31 | qfq | 3,767,600 | 35,345,063 | -0.32% |
| 2023-11-20 | 9.20 | 9.40 | 9.14 | 9.34 | 9.34 | qfq | 4,708,800 | 43,673,306 | 1.63% |
| 2023-11-17 | 9.19 | 9.25 | 9.12 | 9.19 | 9.19 | qfq | 2,770,501 | 25,428,495 | 0.33% |
| 2023-11-16 | 9.05 | 9.22 | 8.99 | 9.16 | 9.16 | qfq | 4,021,800 | 36,799,631 | 0.99% |
| 2023-11-15 | 9.13 | 9.18 | 9.05 | 9.07 | 9.07 | qfq | 2,544,110 | 23,151,745 | -0.33% |
| 2023-11-14 | 9.02 | 9.15 | 9.01 | 9.10 | 9.10 | qfq | 3,246,500 | 29,511,348 | 0.89% |
| 2023-11-13 | 8.87 | 9.08 | 8.82 | 9.02 | 9.02 | qfq | 4,418,500 | 39,746,317 | 2.27% |
| 2023-11-10 | 8.92 | 8.95 | 8.75 | 8.82 | 8.82 | qfq | 3,303,100 | 29,114,578 | -1.12% |
| 2023-11-09 | 8.99 | 9.10 | 8.88 | 8.92 | 8.92 | qfq | 4,626,733 | 41,483,116 | -1.00% |
| 2023-11-08 | 9.12 | 9.19 | 8.93 | 9.01 | 9.01 | qfq | 8,378,500 | 75,739,085 | -1.31% |
| 2023-11-07 | 9.64 | 9.64 | 9.06 | 9.13 | 9.13 | qfq | 11,309,059 | 104,223,144 | 2.47% |
| 2023-11-06 | 8.85 | 8.95 | 8.74 | 8.91 | 8.91 | qfq | 3,010,600 | 26,737,705 | 0.68% |
| 2023-11-03 | 8.88 | 8.89 | 8.72 | 8.85 | 8.85 | qfq | 2,292,400 | 20,249,023 | 0.68% |
| 2023-11-02 | 8.82 | 8.88 | 8.76 | 8.79 | 8.79 | qfq | 2,574,813 | 22,753,125 | -0.11% |
| 2023-11-01 | 8.63 | 8.82 | 8.61 | 8.80 | 8.80 | qfq | 2,540,560 | 22,291,104 | 0.92% |
| 2023-10-31 | 8.61 | 8.79 | 8.61 | 8.72 | 8.72 | qfq | 3,921,901 | 34,154,982 | 0.23% |
| 2023-10-30 | 8.23 | 8.77 | 8.22 | 8.70 | 8.70 | qfq | 7,902,560 | 68,223,630 | 5.84% |
| 2023-10-27 | 8.32 | 8.33 | 8.07 | 8.22 | 8.22 | qfq | 3,368,900 | 27,617,304 | -1.32% |
| 2023-10-26 | 8.35 | 8.49 | 8.26 | 8.33 | 8.33 | qfq | 2,800,600 | 23,454,861 | -0.24% |
| 2023-10-25 | 8.22 | 8.38 | 8.20 | 8.35 | 8.35 | qfq | 3,126,311 | 25,913,568 | 2.58% |
| 2023-10-24 | 7.88 | 8.20 | 7.85 | 8.14 | 8.14 | qfq | 2,846,178 | 23,056,866 | 3.96% |
| 2023-10-23 | 7.96 | 8.03 | 7.81 | 7.83 | 7.83 | qfq | 2,554,523 | 20,208,100 | -1.51% |
| 2023-10-20 | 8.27 | 8.31 | 7.92 | 7.95 | 7.95 | qfq | 3,318,215 | 26,633,423 | -3.87% |
| 2023-10-19 | 8.32 | 8.52 | 8.25 | 8.27 | 8.27 | qfq | 2,508,001 | 21,013,535 | -0.60% |
| 2023-10-18 | 8.48 | 8.48 | 8.30 | 8.32 | 8.32 | qfq | 1,918,113 | 15,989,223 | -1.89% |
| 2023-10-17 | 8.49 | 8.57 | 8.41 | 8.48 | 8.48 | qfq | 1,733,976 | 14,704,871 | 0.24% |
| 2023-10-16 | 8.54 | 8.59 | 8.40 | 8.46 | 8.46 | qfq | 2,297,801 | 19,441,792 | -0.82% |
| 2023-10-13 | 8.65 | 8.67 | 8.50 | 8.53 | 8.53 | qfq | 2,043,601 | 17,496,341 | -1.95% |
| 2023-10-12 | 8.66 | 8.92 | 8.54 | 8.70 | 8.70 | qfq | 3,597,200 | 31,501,406 | 1.16% |
| 2023-10-11 | 8.49 | 8.79 | 8.37 | 8.60 | 8.60 | qfq | 2,868,000 | 24,695,209 | 1.30% |
| 2023-10-10 | 8.31 | 8.61 | 8.31 | 8.49 | 8.49 | qfq | 3,122,950 | 26,536,077 | 2.04% |
| 2023-10-09 | 8.55 | 8.55 | 8.26 | 8.32 | 8.32 | qfq | 2,980,239 | 24,879,589 | -2.80% |
| 2023-09-28 | 8.41 | 8.60 | 8.37 | 8.56 | 8.56 | qfq | 2,482,786 | 21,207,028 | 2.15% |
| 2023-09-27 | 8.40 | 8.43 | 8.32 | 8.38 | 8.38 | qfq | 1,250,001 | 10,476,747 | 0.48% |
| 2023-09-26 | 8.41 | 8.45 | 8.29 | 8.34 | 8.34 | qfq | 1,629,900 | 13,644,924 | -0.83% |
| 2023-09-25 | 8.57 | 8.57 | 8.38 | 8.41 | 8.41 | qfq | 1,613,139 | 13,612,647 | -1.75% |
| 2023-09-22 | 8.27 | 8.58 | 8.27 | 8.56 | 8.56 | qfq | 2,056,958 | 17,457,827 | 2.76% |
| 2023-09-21 | 8.35 | 8.45 | 8.32 | 8.33 | 8.33 | qfq | 1,325,530 | 11,093,195 | -0.48% |
| 2023-09-20 | 8.55 | 8.55 | 8.37 | 8.37 | 8.37 | qfq | 1,871,417 | 15,773,253 | -1.99% |
| 2023-09-19 | 8.79 | 8.80 | 8.52 | 8.54 | 8.54 | qfq | 1,731,300 | 14,894,346 | -2.51% |
| 2023-09-18 | 8.53 | 8.78 | 8.47 | 8.76 | 8.76 | qfq | 2,371,852 | 20,643,531 | 2.82% |
| 2023-09-15 | 8.44 | 8.60 | 8.44 | 8.52 | 8.52 | qfq | 902,586 | 7,688,923 | 0.95% |
| 2023-09-14 | 8.63 | 8.65 | 8.39 | 8.44 | 8.44 | qfq | 1,528,300 | 12,955,256 | -2.20% |
| 2023-09-13 | 8.83 | 8.88 | 8.57 | 8.63 | 8.63 | qfq | 1,662,300 | 14,400,965 | -2.15% |
| 2023-09-12 | 8.88 | 8.88 | 8.78 | 8.82 | 8.82 | qfq | 991,763 | 8,773,971 | -0.34% |
| 2023-09-11 | 8.73 | 8.88 | 8.68 | 8.85 | 8.85 | qfq | 1,760,560 | 15,527,314 | 1.37% |
| 2023-09-08 | 8.76 | 8.80 | 8.60 | 8.73 | 8.73 | qfq | 1,944,500 | 16,881,166 | -0.80% |
| 2023-09-07 | 8.88 | 9.04 | 8.80 | 8.80 | 8.80 | qfq | 2,918,101 | 26,011,720 | -0.68% |
| 2023-09-06 | 8.79 | 8.86 | 8.71 | 8.86 | 8.86 | qfq | 1,363,242 | 12,000,001 | 0.80% |
| 2023-09-05 | 8.93 | 8.93 | 8.75 | 8.79 | 8.79 | qfq | 1,542,300 | 13,608,230 | -1.01% |
| 2023-09-04 | 8.72 | 8.91 | 8.71 | 8.88 | 8.88 | qfq | 2,047,800 | 18,102,296 | 1.83% |
| 2023-09-01 | 8.80 | 8.88 | 8.69 | 8.72 | 8.72 | qfq | 1,459,900 | 12,759,984 | -0.46% |
| 2023-08-31 | 8.85 | 8.87 | 8.70 | 8.76 | 8.76 | qfq | 1,645,300 | 14,412,982 | -1.46% |
| 2023-08-30 | 8.86 | 8.97 | 8.80 | 8.89 | 8.89 | qfq | 2,314,900 | 20,588,076 | 1.37% |
| 2023-08-29 | 8.62 | 8.83 | 8.60 | 8.77 | 8.77 | qfq | 2,451,661 | 21,442,926 | 1.39% |
| 2023-08-28 | 8.90 | 8.95 | 8.53 | 8.65 | 8.65 | qfq | 5,261,355 | 45,886,936 | 3.35% |
| 2023-08-25 | 8.67 | 8.67 | 8.36 | 8.37 | 8.37 | qfq | 2,173,500 | 18,394,873 | -3.46% |
| 2023-08-24 | 8.67 | 8.75 | 8.54 | 8.67 | 8.67 | qfq | 1,627,900 | 14,103,270 | 0.23% |
| 2023-08-23 | 8.70 | 8.80 | 8.55 | 8.65 | 8.65 | qfq | 2,900,225 | 25,191,202 | -0.57% |
| 2023-08-22 | 8.63 | 8.73 | 8.45 | 8.70 | 8.70 | qfq | 3,418,412 | 29,334,897 | 2.11% |
| 2023-08-21 | 8.66 | 8.72 | 8.50 | 8.52 | 8.52 | qfq | 2,265,185 | 19,553,429 | -0.93% |
| 2023-08-18 | 8.68 | 8.90 | 8.58 | 8.60 | 8.60 | qfq | 3,377,555 | 29,412,270 | -1.15% |
| 2023-08-17 | 8.40 | 8.74 | 8.25 | 8.70 | 8.70 | qfq | 5,497,200 | 47,034,138 | 3.20% |
| 2023-08-16 | 8.96 | 9.00 | 8.39 | 8.43 | 8.43 | qfq | 8,049,218 | 68,989,173 | -6.44% |
| 2023-08-15 | 9.23 | 9.23 | 8.98 | 9.01 | 9.01 | qfq | 2,407,601 | 21,784,006 | -2.49% |
| 2023-08-14 | 8.96 | 9.26 | 8.92 | 9.24 | 9.24 | qfq | 3,059,080 | 27,872,056 | 2.44% |
| 2023-08-11 | 9.22 | 9.25 | 9.00 | 9.02 | 9.02 | qfq | 2,408,597 | 21,898,127 | -2.06% |
| 2023-08-10 | 9.19 | 9.21 | 9.14 | 9.21 | 9.21 | qfq | 1,258,641 | 11,550,559 | 0.44% |
| 2023-08-09 | 9.31 | 9.36 | 9.16 | 9.17 | 9.17 | qfq | 2,342,900 | 21,622,332 | -2.03% |
| 2023-08-08 | 9.26 | 9.48 | 9.25 | 9.36 | 9.36 | qfq | 2,950,100 | 27,591,484 | 0.43% |
| 2023-08-07 | 9.31 | 9.42 | 9.29 | 9.32 | 9.32 | qfq | 1,662,336 | 15,515,920 | -0.64% |
| 2023-08-04 | 9.32 | 9.46 | 9.31 | 9.38 | 9.38 | qfq | 3,292,241 | 30,886,197 | 1.08% |
| 2023-08-03 | 9.28 | 9.33 | 9.20 | 9.28 | 9.28 | qfq | 2,224,341 | 20,615,049 | -0.22% |
| 2023-08-02 | 9.40 | 9.42 | 9.25 | 9.30 | 9.30 | qfq | 2,931,300 | 27,308,025 | -1.59% |
| 2023-08-01 | 9.47 | 9.54 | 9.38 | 9.45 | 9.45 | qfq | 4,497,900 | 42,608,296 | -0.21% |
| 2023-07-31 | 9.24 | 9.51 | 9.24 | 9.47 | 9.47 | qfq | 4,819,802 | 45,449,643 | 2.49% |
| 2023-07-28 | 9.08 | 9.25 | 9.04 | 9.24 | 9.24 | qfq | 2,627,200 | 24,045,779 | 1.32% |
| 2023-07-27 | 9.23 | 9.31 | 9.12 | 9.12 | 9.12 | qfq | 2,609,402 | 24,044,712 | -0.76% |
| 2023-07-26 | 9.27 | 9.27 | 9.15 | 9.19 | 9.19 | qfq | 2,326,600 | 21,419,536 | -1.08% |
| 2023-07-25 | 9.10 | 9.30 | 9.10 | 9.29 | 9.29 | qfq | 4,053,931 | 37,431,716 | 2.09% |
| 2023-07-24 | 9.12 | 9.16 | 9.04 | 9.10 | 9.10 | qfq | 2,768,301 | 25,145,915 | -0.76% |
| 2023-07-21 | 9.18 | 9.29 | 9.13 | 9.17 | 9.17 | qfq | 4,096,800 | 37,693,549 | -1.40% |
| 2023-07-20 | 9.15 | 9.60 | 9.12 | 9.30 | 9.30 | qfq | 7,912,656 | 73,931,837 | 1.53% |
| 2023-07-19 | 9.01 | 9.19 | 9.00 | 9.16 | 9.16 | qfq | 2,817,216 | 25,718,899 | 1.22% |
| 2023-07-18 | 9.11 | 9.20 | 9.00 | 9.05 | 9.05 | qfq | 3,188,100 | 28,873,751 | -0.66% |
| 2023-07-17 | 9.24 | 9.24 | 8.91 | 9.11 | 9.11 | qfq | 4,454,854 | 40,528,726 | -2.36% |