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
XD上海凤600679.SH
最近收盘价9.202026-07-17
最近交易日2026-07-17
成交量（股）2,944,400
成交额（元）27,161,220
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-21 | cash_dividend | 0.024 | — | — | — | 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 | 9.27 | 9.39 | 9.05 | 9.20 | 9.20 | qfq | 2,944,400 | 27,161,220 | -1.50% |
| 2026-07-16 | 9.30 | 9.43 | 9.17 | 9.34 | 9.28 | qfq | 2,771,800 | 25,872,490 | 0.43% |
| 2026-07-15 | 9.16 | 9.43 | 9.16 | 9.30 | 9.24 | qfq | 3,278,600 | 30,546,192 | 1.42% |
| 2026-07-14 | 8.89 | 9.26 | 8.86 | 9.17 | 9.11 | qfq | 4,672,112 | 42,696,339 | 3.15% |
| 2026-07-13 | 8.97 | 9.03 | 8.84 | 8.89 | 8.83 | qfq | 2,092,600 | 18,659,476 | -1.11% |
| 2026-07-10 | 8.79 | 9.10 | 8.70 | 8.99 | 8.93 | qfq | 2,767,503 | 24,775,035 | 1.70% |
| 2026-07-09 | 8.90 | 8.97 | 8.73 | 8.84 | 8.78 | qfq | 2,783,600 | 24,515,255 | -1.34% |
| 2026-07-08 | 8.92 | 9.02 | 8.80 | 8.96 | 8.90 | qfq | 1,915,419 | 17,130,986 | 0.34% |
| 2026-07-07 | 9.07 | 9.17 | 8.84 | 8.93 | 8.87 | qfq | 2,161,301 | 19,295,981 | -1.43% |
| 2026-07-06 | 9.16 | 9.24 | 9.02 | 9.06 | 9.00 | qfq | 1,677,102 | 15,269,221 | -1.52% |
| 2026-07-03 | 9.09 | 9.25 | 9.08 | 9.20 | 9.14 | qfq | 3,301,120 | 30,256,561 | 0.77% |
| 2026-07-02 | 9.03 | 9.27 | 9.03 | 9.13 | 9.07 | qfq | 2,809,766 | 25,648,465 | 0.44% |
| 2026-07-01 | 8.90 | 9.13 | 8.81 | 9.09 | 9.03 | qfq | 3,092,420 | 27,838,641 | 1.91% |
| 2026-06-30 | 9.14 | 9.17 | 8.89 | 8.92 | 8.86 | qfq | 4,478,800 | 40,260,162 | -2.73% |
| 2026-06-29 | 8.71 | 9.43 | 8.48 | 9.17 | 9.11 | qfq | 7,909,401 | 71,806,080 | 5.28% |
| 2026-06-26 | 8.75 | 8.88 | 8.50 | 8.71 | 8.65 | qfq | 3,810,200 | 33,239,990 | -0.46% |
| 2026-06-25 | 8.71 | 8.84 | 8.65 | 8.75 | 8.69 | qfq | 2,718,901 | 23,754,874 | -0.68% |
| 2026-06-24 | 9.04 | 9.05 | 8.77 | 8.81 | 8.75 | qfq | 3,128,200 | 27,670,057 | -2.65% |
| 2026-06-23 | 9.01 | 9.24 | 8.96 | 9.05 | 8.99 | qfq | 3,182,600 | 29,039,857 | 0.11% |
| 2026-06-22 | 8.99 | 9.05 | 8.70 | 9.04 | 8.98 | qfq | 4,048,913 | 35,863,100 | 0.22% |
| 2026-06-18 | 9.22 | 9.28 | 9.01 | 9.02 | 8.96 | qfq | 3,414,669 | 31,053,756 | -2.06% |
| 2026-06-17 | 9.31 | 9.33 | 9.16 | 9.21 | 9.15 | qfq | 2,868,700 | 26,410,331 | -1.39% |
| 2026-06-16 | 9.44 | 9.44 | 9.25 | 9.34 | 9.28 | qfq | 2,746,300 | 25,568,042 | -1.06% |
| 2026-06-15 | 9.38 | 9.62 | 9.36 | 9.44 | 9.38 | qfq | 3,613,500 | 34,207,084 | -0.21% |
| 2026-06-12 | 9.34 | 9.55 | 9.21 | 9.46 | 9.40 | qfq | 4,650,200 | 43,626,412 | 1.61% |
| 2026-06-11 | 9.63 | 9.76 | 9.23 | 9.31 | 9.25 | qfq | 6,463,801 | 60,474,220 | -4.71% |
| 2026-06-10 | 9.99 | 10.29 | 9.70 | 9.77 | 9.70 | qfq | 5,688,551 | 55,993,414 | -2.40% |
| 2026-06-09 | 10.38 | 10.38 | 9.96 | 10.01 | 9.94 | qfq | 7,274,642 | 73,214,833 | -3.29% |
| 2026-06-08 | 10.46 | 10.51 | 10.13 | 10.35 | 10.28 | qfq | 8,019,949 | 82,639,857 | -2.08% |
| 2026-06-05 | 10.73 | 11.10 | 10.42 | 10.57 | 10.50 | qfq | 10,592,253 | 112,876,194 | -2.40% |
| 2026-06-04 | 10.80 | 11.48 | 10.65 | 10.83 | 10.76 | qfq | 17,639,412 | 194,990,995 | 0.93% |
| 2026-06-03 | 10.10 | 10.73 | 10.09 | 10.73 | 10.66 | qfq | 11,025,251 | 115,329,633 | 10.05% |
| 2026-06-02 | 10.00 | 10.01 | 9.71 | 9.75 | 9.68 | qfq | 3,498,300 | 34,319,243 | -2.60% |
| 2026-06-01 | 9.81 | 10.05 | 9.67 | 10.01 | 9.94 | qfq | 4,061,700 | 40,349,272 | 2.56% |
| 2026-05-29 | 9.80 | 9.89 | 9.72 | 9.76 | 9.69 | qfq | 3,119,000 | 30,536,947 | -0.41% |
| 2026-05-28 | 9.77 | 9.87 | 9.59 | 9.80 | 9.73 | qfq | 3,199,100 | 31,167,043 | 0.31% |
| 2026-05-27 | 9.99 | 9.99 | 9.73 | 9.77 | 9.70 | qfq | 3,314,600 | 32,559,499 | -2.50% |
| 2026-05-26 | 10.00 | 10.20 | 9.91 | 10.02 | 9.95 | qfq | 2,997,300 | 30,022,761 | -1.09% |
| 2026-05-25 | 10.23 | 10.29 | 10.01 | 10.13 | 10.06 | qfq | 3,594,000 | 36,382,303 | -1.07% |
| 2026-05-22 | 10.26 | 10.34 | 10.10 | 10.24 | 10.17 | qfq | 2,836,600 | 28,942,678 | 0.00% |
| 2026-05-21 | 10.42 | 10.62 | 10.19 | 10.24 | 10.17 | qfq | 3,427,901 | 35,792,632 | -1.73% |
| 2026-05-20 | 10.61 | 10.61 | 10.35 | 10.42 | 10.35 | qfq | 3,386,701 | 35,317,258 | -1.79% |
| 2026-05-19 | 10.64 | 10.77 | 10.52 | 10.61 | 10.54 | qfq | 3,001,301 | 31,892,170 | -0.56% |
| 2026-05-18 | 10.78 | 10.78 | 10.50 | 10.67 | 10.60 | qfq | 3,718,601 | 39,433,661 | -1.11% |
| 2026-05-15 | 10.78 | 10.95 | 10.67 | 10.79 | 10.72 | qfq | 3,156,700 | 34,094,214 | 0.28% |
| 2026-05-14 | 10.91 | 10.91 | 10.66 | 10.76 | 10.69 | qfq | 3,584,101 | 38,634,263 | -1.37% |
| 2026-05-13 | 10.95 | 10.95 | 10.73 | 10.91 | 10.84 | qfq | 3,963,859 | 42,975,927 | -0.18% |
| 2026-05-12 | 11.20 | 11.20 | 10.92 | 10.93 | 10.86 | qfq | 4,092,600 | 45,083,401 | -2.41% |
| 2026-05-11 | 11.16 | 11.22 | 11.06 | 11.20 | 11.12 | qfq | 3,587,501 | 39,999,947 | 0.36% |
| 2026-05-08 | 11.05 | 11.19 | 10.98 | 11.16 | 11.08 | qfq | 3,397,000 | 37,779,920 | 1.09% |
| 2026-05-07 | 11.11 | 11.18 | 11.04 | 11.04 | 10.97 | qfq | 2,591,900 | 28,724,108 | -0.72% |
| 2026-05-06 | 11.26 | 11.26 | 11.07 | 11.12 | 11.04 | qfq | 4,445,000 | 49,543,894 | -0.98% |
| 2026-04-30 | 11.11 | 11.30 | 11.05 | 11.23 | 11.15 | qfq | 2,782,475 | 31,179,997 | 0.81% |
| 2026-04-29 | 10.98 | 11.19 | 10.98 | 11.14 | 11.06 | qfq | 3,169,076 | 35,193,814 | -0.45% |
| 2026-04-28 | 11.28 | 11.33 | 11.08 | 11.19 | 11.11 | qfq | 2,748,500 | 30,702,771 | -1.67% |
| 2026-04-27 | 11.23 | 11.38 | 11.08 | 11.38 | 11.30 | qfq | 3,525,400 | 39,635,997 | 1.61% |
| 2026-04-24 | 11.08 | 11.25 | 11.00 | 11.20 | 11.12 | qfq | 3,377,300 | 37,686,760 | 1.08% |
| 2026-04-23 | 11.17 | 11.27 | 11.01 | 11.08 | 11.01 | qfq | 3,211,701 | 35,731,471 | -0.54% |
| 2026-04-22 | 11.30 | 11.30 | 11.12 | 11.14 | 11.06 | qfq | 3,408,500 | 38,100,776 | -1.59% |
| 2026-04-21 | 11.42 | 11.44 | 11.27 | 11.32 | 11.24 | qfq | 2,501,350 | 28,317,967 | -0.88% |
| 2026-04-20 | 11.32 | 11.44 | 11.28 | 11.42 | 11.34 | qfq | 2,541,701 | 28,989,723 | 0.18% |
| 2026-04-17 | 11.50 | 11.53 | 11.32 | 11.40 | 11.32 | qfq | 2,778,000 | 31,639,824 | -1.21% |
| 2026-04-16 | 11.45 | 11.55 | 11.36 | 11.54 | 11.46 | qfq | 3,567,300 | 40,791,318 | 0.79% |
| 2026-04-15 | 11.62 | 11.70 | 11.45 | 11.45 | 11.37 | qfq | 2,967,800 | 34,291,256 | -1.46% |
| 2026-04-14 | 11.78 | 11.85 | 11.50 | 11.62 | 11.54 | qfq | 4,011,000 | 46,550,536 | -1.36% |
| 2026-04-13 | 11.73 | 11.85 | 11.66 | 11.78 | 11.70 | qfq | 2,074,600 | 24,324,199 | 0.51% |
| 2026-04-10 | 11.70 | 11.85 | 11.70 | 11.72 | 11.64 | qfq | 2,509,300 | 29,567,158 | 0.69% |
| 2026-04-09 | 11.88 | 11.91 | 11.60 | 11.64 | 11.56 | qfq | 3,086,000 | 36,186,545 | -2.43% |
| 2026-04-08 | 11.80 | 11.96 | 11.77 | 11.93 | 11.85 | qfq | 3,094,400 | 36,775,379 | 2.32% |
| 2026-04-07 | 11.56 | 11.70 | 11.48 | 11.66 | 11.58 | qfq | 2,056,400 | 23,874,585 | 1.04% |
| 2026-04-03 | 11.95 | 11.97 | 11.51 | 11.54 | 11.46 | qfq | 2,927,700 | 34,092,895 | -2.86% |
| 2026-04-02 | 12.02 | 12.04 | 11.82 | 11.88 | 11.80 | qfq | 2,824,511 | 33,622,580 | -1.16% |
| 2026-04-01 | 12.07 | 12.17 | 11.86 | 12.02 | 11.94 | qfq | 4,008,400 | 48,054,094 | -0.33% |
| 2026-03-31 | 11.96 | 12.22 | 11.96 | 12.06 | 11.98 | qfq | 3,959,001 | 47,950,467 | 0.84% |
| 2026-03-30 | 11.85 | 11.96 | 11.74 | 11.96 | 11.88 | qfq | 2,403,100 | 28,621,760 | 0.84% |
| 2026-03-27 | 11.80 | 11.91 | 11.71 | 11.86 | 11.78 | qfq | 2,455,501 | 29,010,195 | 0.34% |
| 2026-03-26 | 11.99 | 12.15 | 11.81 | 11.82 | 11.74 | qfq | 2,999,900 | 35,776,128 | -1.58% |
| 2026-03-25 | 11.77 | 12.05 | 11.73 | 12.01 | 11.93 | qfq | 4,885,301 | 58,239,030 | 1.61% |
| 2026-03-24 | 11.66 | 12.10 | 11.53 | 11.82 | 11.74 | qfq | 6,798,801 | 80,044,006 | 3.41% |
| 2026-03-23 | 11.44 | 12.08 | 11.27 | 11.43 | 11.35 | qfq | 7,298,051 | 84,905,815 | -1.64% |
| 2026-03-20 | 12.01 | 12.05 | 11.49 | 11.62 | 11.54 | qfq | 4,636,400 | 54,531,748 | -3.17% |
| 2026-03-19 | 12.18 | 12.21 | 11.96 | 12.00 | 11.92 | qfq | 2,649,301 | 31,998,473 | -1.56% |
| 2026-03-18 | 12.08 | 12.20 | 11.98 | 12.19 | 12.11 | qfq | 2,562,900 | 30,984,467 | 0.91% |
| 2026-03-17 | 12.26 | 12.32 | 12.07 | 12.08 | 12.00 | qfq | 2,686,601 | 32,808,272 | -1.15% |
| 2026-03-16 | 11.98 | 12.26 | 11.96 | 12.22 | 12.14 | qfq | 2,691,000 | 32,652,874 | 1.50% |
| 2026-03-13 | 12.07 | 12.18 | 12.01 | 12.04 | 11.96 | qfq | 2,596,402 | 31,426,988 | -0.25% |
| 2026-03-12 | 12.17 | 12.26 | 12.07 | 12.07 | 11.99 | qfq | 2,506,700 | 30,444,985 | -1.15% |
| 2026-03-11 | 12.30 | 12.37 | 12.20 | 12.21 | 12.13 | qfq | 2,394,300 | 29,347,384 | -1.13% |
| 2026-03-10 | 12.27 | 12.38 | 12.27 | 12.35 | 12.27 | qfq | 2,245,122 | 27,684,674 | 0.98% |
| 2026-03-09 | 12.30 | 12.30 | 12.12 | 12.23 | 12.15 | qfq | 3,026,501 | 36,940,504 | -0.65% |
| 2026-03-06 | 12.17 | 12.31 | 12.06 | 12.31 | 12.23 | qfq | 2,547,701 | 31,212,550 | 1.40% |
| 2026-03-05 | 12.12 | 12.25 | 12.09 | 12.14 | 12.06 | qfq | 2,517,500 | 30,630,590 | 1.00% |
| 2026-03-04 | 12.10 | 12.20 | 11.84 | 12.02 | 11.94 | qfq | 2,970,501 | 35,838,965 | -0.91% |
| 2026-03-03 | 12.40 | 12.64 | 12.12 | 12.13 | 12.05 | qfq | 4,705,237 | 57,979,232 | -2.41% |
| 2026-03-02 | 12.73 | 12.75 | 12.42 | 12.43 | 12.35 | qfq | 5,347,001 | 67,002,776 | -3.57% |
| 2026-02-27 | 12.81 | 12.96 | 12.81 | 12.89 | 12.80 | qfq | 2,423,698 | 31,211,625 | 0.00% |
| 2026-02-26 | 12.96 | 12.96 | 12.85 | 12.89 | 12.80 | qfq | 2,692,402 | 34,690,330 | -0.54% |
| 2026-02-25 | 12.97 | 13.08 | 12.91 | 12.96 | 12.87 | qfq | 3,656,101 | 47,421,538 | -0.31% |
| 2026-02-24 | 12.80 | 13.02 | 12.79 | 13.00 | 12.91 | qfq | 3,726,937 | 48,273,233 | 2.12% |
| 2026-02-13 | 12.83 | 12.88 | 12.73 | 12.73 | 12.64 | qfq | 2,282,002 | 29,266,482 | -0.78% |
| 2026-02-12 | 13.06 | 13.08 | 12.83 | 12.83 | 12.74 | qfq | 4,113,898 | 53,032,656 | -1.61% |
| 2026-02-11 | 13.09 | 13.11 | 13.01 | 13.04 | 12.95 | qfq | 2,560,800 | 33,460,661 | -0.23% |
| 2026-02-10 | 13.02 | 13.10 | 12.96 | 13.07 | 12.98 | qfq | 3,410,901 | 44,535,160 | 0.38% |
| 2026-02-09 | 12.97 | 13.02 | 12.92 | 13.02 | 12.93 | qfq | 3,150,801 | 40,912,124 | 0.85% |
| 2026-02-06 | 13.02 | 13.04 | 12.90 | 12.91 | 12.82 | qfq | 4,669,800 | 60,566,517 | -0.92% |
| 2026-02-05 | 13.01 | 13.09 | 12.96 | 13.03 | 12.94 | qfq | 3,404,701 | 44,401,653 | 0.15% |
| 2026-02-04 | 12.95 | 13.06 | 12.90 | 13.01 | 12.92 | qfq | 3,174,601 | 41,179,364 | 0.08% |
| 2026-02-03 | 12.93 | 13.01 | 12.87 | 13.00 | 12.91 | qfq | 3,400,176 | 43,991,225 | 0.70% |
| 2026-02-02 | 13.10 | 13.14 | 12.91 | 12.91 | 12.82 | qfq | 3,892,600 | 50,701,034 | -1.30% |
| 2026-01-30 | 13.06 | 13.24 | 13.01 | 13.08 | 12.99 | qfq | 4,595,400 | 60,344,728 | 0.69% |
| 2026-01-29 | 13.16 | 13.17 | 12.96 | 12.99 | 12.90 | qfq | 4,309,000 | 56,159,810 | -0.92% |
| 2026-01-28 | 13.16 | 13.23 | 13.05 | 13.11 | 13.02 | qfq | 4,064,700 | 53,319,903 | -0.23% |
| 2026-01-27 | 13.22 | 13.27 | 12.91 | 13.14 | 13.05 | qfq | 4,609,001 | 60,401,053 | -0.98% |
| 2026-01-26 | 13.58 | 13.58 | 13.19 | 13.27 | 13.18 | qfq | 5,964,201 | 79,587,698 | -2.28% |
| 2026-01-23 | 13.50 | 13.59 | 13.45 | 13.58 | 13.49 | qfq | 5,415,502 | 73,135,617 | 0.30% |
| 2026-01-22 | 13.40 | 13.66 | 13.34 | 13.54 | 13.45 | qfq | 6,616,603 | 89,488,871 | 1.12% |
| 2026-01-21 | 13.29 | 13.48 | 13.14 | 13.39 | 13.30 | qfq | 6,380,300 | 84,862,582 | 0.30% |
| 2026-01-20 | 13.30 | 13.67 | 13.15 | 13.35 | 13.26 | qfq | 9,715,902 | 130,120,405 | 0.45% |
| 2026-01-19 | 13.10 | 13.29 | 13.05 | 13.29 | 13.20 | qfq | 5,685,604 | 75,125,902 | 2.07% |
| 2026-01-16 | 13.30 | 13.35 | 13.00 | 13.02 | 12.93 | qfq | 6,413,451 | 83,923,999 | -1.59% |
| 2026-01-15 | 13.20 | 13.48 | 13.20 | 13.23 | 13.14 | qfq | 6,601,621 | 87,789,246 | -0.15% |
| 2026-01-14 | 13.45 | 13.52 | 13.15 | 13.25 | 13.16 | qfq | 10,972,050 | 146,743,393 | -1.49% |
| 2026-01-13 | 13.58 | 13.84 | 13.36 | 13.45 | 13.36 | qfq | 10,834,101 | 146,986,704 | -1.10% |
| 2026-01-12 | 13.52 | 13.60 | 13.42 | 13.60 | 13.51 | qfq | 9,150,951 | 123,555,142 | 0.44% |
| 2026-01-09 | 13.49 | 13.59 | 13.28 | 13.54 | 13.45 | qfq | 7,651,852 | 102,901,433 | 0.37% |
| 2026-01-08 | 13.55 | 13.55 | 13.35 | 13.49 | 13.40 | qfq | 5,535,351 | 74,450,171 | -0.22% |
| 2026-01-07 | 13.56 | 13.69 | 13.50 | 13.52 | 13.43 | qfq | 5,449,400 | 73,990,606 | -0.95% |
| 2026-01-06 | 13.46 | 13.66 | 13.39 | 13.65 | 13.56 | qfq | 6,964,002 | 94,521,842 | 1.94% |
| 2026-01-05 | 13.36 | 13.47 | 13.33 | 13.39 | 13.30 | qfq | 6,629,222 | 88,719,199 | -0.30% |
| 2025-12-31 | 13.46 | 13.56 | 13.23 | 13.43 | 13.34 | qfq | 6,261,429 | 83,768,155 | -0.15% |
| 2025-12-30 | 13.57 | 13.68 | 13.38 | 13.45 | 13.36 | qfq | 6,699,501 | 90,486,335 | -1.54% |
| 2025-12-29 | 13.53 | 13.87 | 13.53 | 13.66 | 13.57 | qfq | 6,806,200 | 93,017,776 | -0.29% |
| 2025-12-26 | 13.85 | 13.92 | 13.61 | 13.70 | 13.61 | qfq | 7,573,652 | 104,030,453 | -1.30% |
| 2025-12-25 | 13.98 | 14.17 | 13.67 | 13.88 | 13.79 | qfq | 8,742,080 | 121,182,967 | -0.57% |
| 2025-12-24 | 14.19 | 14.19 | 13.92 | 13.96 | 13.87 | qfq | 9,224,148 | 129,034,065 | -1.62% |
| 2025-12-23 | 13.90 | 14.48 | 13.61 | 14.19 | 14.09 | qfq | 16,204,198 | 228,268,693 | 2.60% |
| 2025-12-22 | 13.99 | 14.02 | 13.80 | 13.83 | 13.74 | qfq | 5,901,750 | 81,953,566 | -0.86% |
| 2025-12-19 | 13.59 | 13.97 | 13.56 | 13.95 | 13.86 | qfq | 7,574,900 | 104,779,407 | 2.65% |
| 2025-12-18 | 13.30 | 13.88 | 13.26 | 13.59 | 13.50 | qfq | 8,670,100 | 118,440,082 | 1.57% |
| 2025-12-17 | 13.65 | 13.67 | 13.17 | 13.38 | 13.29 | qfq | 9,404,300 | 125,394,039 | -1.98% |
| 2025-12-16 | 13.60 | 14.08 | 13.56 | 13.65 | 13.56 | qfq | 7,757,599 | 106,518,459 | -0.73% |
| 2025-12-15 | 13.74 | 13.99 | 13.51 | 13.75 | 13.66 | qfq | 7,967,531 | 109,373,042 | -1.29% |
| 2025-12-12 | 14.34 | 14.39 | 13.88 | 13.93 | 13.84 | qfq | 14,570,051 | 204,788,969 | -3.06% |
| 2025-12-11 | 14.65 | 15.08 | 14.35 | 14.37 | 14.27 | qfq | 20,022,880 | 292,956,949 | -2.77% |
| 2025-12-10 | 14.59 | 15.08 | 14.33 | 14.78 | 14.68 | qfq | 18,134,081 | 266,023,664 | 1.79% |
| 2025-12-09 | 14.37 | 14.91 | 14.37 | 14.52 | 14.42 | qfq | 17,400,301 | 255,016,401 | 1.18% |
| 2025-12-08 | 14.68 | 14.80 | 14.34 | 14.35 | 14.25 | qfq | 17,122,250 | 248,618,028 | -0.76% |
| 2025-12-05 | 13.86 | 15.24 | 13.85 | 14.46 | 14.36 | qfq | 28,290,669 | 415,490,307 | 4.40% |
| 2025-12-04 | 14.16 | 14.17 | 13.80 | 13.85 | 13.76 | qfq | 8,132,200 | 113,063,172 | -2.19% |
| 2025-12-03 | 13.90 | 14.26 | 13.75 | 14.16 | 14.06 | qfq | 13,153,600 | 185,011,430 | 1.65% |
| 2025-12-02 | 14.01 | 14.18 | 13.86 | 13.93 | 13.84 | qfq | 6,285,900 | 87,805,943 | -0.57% |
| 2025-12-01 | 13.95 | 14.10 | 13.84 | 14.01 | 13.92 | qfq | 7,532,350 | 104,993,293 | 0.14% |
| 2025-11-28 | 13.98 | 14.04 | 13.70 | 13.99 | 13.90 | qfq | 10,619,500 | 147,177,328 | -0.43% |
| 2025-11-27 | 13.56 | 14.36 | 13.43 | 14.05 | 13.96 | qfq | 16,908,888 | 236,557,127 | 3.01% |
| 2025-11-26 | 14.00 | 14.00 | 13.60 | 13.64 | 13.55 | qfq | 8,145,150 | 111,977,387 | -1.52% |
| 2025-11-25 | 13.65 | 13.90 | 13.51 | 13.85 | 13.76 | qfq | 7,800,300 | 107,240,394 | 2.74% |
| 2025-11-24 | 13.27 | 13.55 | 13.22 | 13.48 | 13.39 | qfq | 7,458,200 | 99,747,470 | 3.30% |
| 2025-11-21 | 13.56 | 13.70 | 12.90 | 13.05 | 12.96 | qfq | 9,946,300 | 131,705,547 | -4.74% |
| 2025-11-20 | 13.65 | 13.78 | 13.54 | 13.70 | 13.61 | qfq | 5,149,600 | 70,372,990 | 0.00% |
| 2025-11-19 | 13.93 | 13.95 | 13.61 | 13.70 | 13.61 | qfq | 6,851,500 | 93,842,052 | -1.58% |
| 2025-11-18 | 14.20 | 14.26 | 13.81 | 13.92 | 13.83 | qfq | 10,168,900 | 141,800,631 | -2.18% |
| 2025-11-17 | 13.88 | 14.38 | 13.88 | 14.23 | 14.13 | qfq | 13,564,352 | 192,589,662 | 2.15% |
| 2025-11-14 | 13.61 | 14.22 | 13.61 | 13.93 | 13.84 | qfq | 15,106,589 | 211,734,106 | 1.68% |
| 2025-11-13 | 13.50 | 13.72 | 13.47 | 13.70 | 13.61 | qfq | 7,146,300 | 97,285,199 | 1.63% |
| 2025-11-12 | 13.45 | 13.54 | 13.42 | 13.48 | 13.39 | qfq | 5,245,250 | 70,708,476 | 0.00% |
| 2025-11-11 | 13.60 | 13.62 | 13.38 | 13.48 | 13.39 | qfq | 5,555,200 | 74,808,806 | 0.00% |
| 2025-11-10 | 13.30 | 13.48 | 13.20 | 13.48 | 13.39 | qfq | 6,835,501 | 91,628,976 | 1.35% |
| 2025-11-07 | 13.29 | 13.35 | 13.20 | 13.30 | 13.21 | qfq | 4,832,350 | 64,260,303 | 0.08% |
| 2025-11-06 | 13.40 | 13.40 | 13.24 | 13.29 | 13.20 | qfq | 5,030,150 | 66,855,169 | -0.45% |
| 2025-11-05 | 13.23 | 13.44 | 13.10 | 13.35 | 13.26 | qfq | 6,354,601 | 84,633,130 | 0.45% |
| 2025-11-04 | 13.20 | 13.40 | 13.12 | 13.29 | 13.20 | qfq | 6,271,600 | 83,216,240 | 0.38% |
| 2025-11-03 | 13.10 | 13.25 | 13.10 | 13.24 | 13.15 | qfq | 5,479,200 | 72,276,251 | 0.53% |
| 2025-10-31 | 13.11 | 13.33 | 13.11 | 13.17 | 13.08 | qfq | 5,945,200 | 78,421,110 | 0.23% |
| 2025-10-30 | 13.33 | 13.37 | 13.11 | 13.14 | 13.05 | qfq | 7,083,750 | 93,585,277 | -1.35% |
| 2025-10-29 | 13.41 | 13.50 | 13.20 | 13.32 | 13.23 | qfq | 10,961,150 | 145,854,609 | -1.55% |
| 2025-10-28 | 13.48 | 13.88 | 13.37 | 13.53 | 13.44 | qfq | 20,253,950 | 275,070,241 | 3.28% |
| 2025-10-27 | 13.24 | 13.27 | 13.07 | 13.10 | 13.01 | qfq | 10,656,100 | 140,138,034 | -0.83% |
| 2025-10-24 | 13.51 | 13.65 | 13.15 | 13.21 | 13.12 | qfq | 20,750,100 | 276,208,377 | -1.86% |
| 2025-10-23 | 12.81 | 14.00 | 12.76 | 13.46 | 13.37 | qfq | 32,273,122 | 440,211,396 | 5.73% |
| 2025-10-22 | 12.60 | 12.86 | 12.54 | 12.73 | 12.64 | qfq | 4,518,816 | 57,613,487 | 0.87% |
| 2025-10-21 | 12.39 | 12.65 | 12.36 | 12.62 | 12.53 | qfq | 4,493,501 | 56,467,878 | 1.77% |
| 2025-10-20 | 12.31 | 12.43 | 12.30 | 12.40 | 12.32 | qfq | 2,175,600 | 26,893,953 | 1.22% |
| 2025-10-17 | 12.38 | 12.50 | 12.24 | 12.25 | 12.17 | qfq | 3,530,700 | 43,555,232 | -1.29% |
| 2025-10-16 | 12.59 | 12.64 | 12.40 | 12.41 | 12.33 | qfq | 3,416,600 | 42,718,820 | -1.59% |
| 2025-10-15 | 12.42 | 12.62 | 12.38 | 12.61 | 12.52 | qfq | 3,849,101 | 48,260,496 | 1.53% |
| 2025-10-14 | 12.41 | 12.57 | 12.30 | 12.42 | 12.34 | qfq | 4,057,286 | 50,498,290 | 0.49% |
| 2025-10-13 | 12.17 | 12.44 | 12.03 | 12.36 | 12.28 | qfq | 4,499,250 | 55,267,137 | -1.75% |
| 2025-10-10 | 12.47 | 12.71 | 12.44 | 12.58 | 12.50 | qfq | 4,492,800 | 56,634,638 | 0.48% |
| 2025-10-09 | 12.56 | 12.59 | 12.35 | 12.52 | 12.44 | qfq | 4,462,701 | 55,523,341 | 0.00% |
| 2025-09-30 | 12.48 | 12.54 | 12.40 | 12.52 | 12.44 | qfq | 3,926,901 | 49,032,584 | 0.64% |
| 2025-09-29 | 12.51 | 12.53 | 12.24 | 12.44 | 12.36 | qfq | 4,591,500 | 57,040,060 | -0.24% |
| 2025-09-26 | 12.52 | 12.64 | 12.40 | 12.47 | 12.39 | qfq | 4,183,650 | 52,394,299 | -0.48% |
| 2025-09-25 | 12.75 | 12.79 | 12.49 | 12.53 | 12.45 | qfq | 6,145,300 | 77,397,696 | -1.73% |
| 2025-09-24 | 12.62 | 12.79 | 12.56 | 12.75 | 12.66 | qfq | 4,230,500 | 53,785,411 | 0.31% |
| 2025-09-23 | 12.89 | 12.90 | 12.46 | 12.71 | 12.62 | qfq | 6,376,050 | 80,617,989 | -1.93% |
| 2025-09-22 | 13.25 | 13.25 | 12.86 | 12.96 | 12.87 | qfq | 6,406,100 | 83,149,135 | -2.26% |
| 2025-09-19 | 13.21 | 13.37 | 12.99 | 13.26 | 13.17 | qfq | 8,580,650 | 112,786,365 | -0.08% |
| 2025-09-18 | 13.47 | 13.98 | 13.18 | 13.27 | 13.18 | qfq | 14,551,300 | 197,176,526 | -1.34% |
| 2025-09-17 | 13.72 | 13.82 | 13.45 | 13.45 | 13.36 | qfq | 7,853,600 | 106,334,781 | -1.82% |
| 2025-09-16 | 13.57 | 13.70 | 13.42 | 13.70 | 13.61 | qfq | 6,509,900 | 88,258,493 | 1.33% |
| 2025-09-15 | 13.61 | 13.62 | 13.41 | 13.52 | 13.43 | qfq | 6,585,200 | 88,921,763 | -0.66% |
| 2025-09-12 | 13.79 | 13.84 | 13.54 | 13.61 | 13.52 | qfq | 7,811,201 | 106,854,041 | -1.38% |
| 2025-09-11 | 13.87 | 13.88 | 13.60 | 13.80 | 13.71 | qfq | 8,793,942 | 120,536,084 | -0.50% |
| 2025-09-10 | 13.82 | 14.09 | 13.82 | 13.87 | 13.78 | qfq | 10,433,724 | 145,139,889 | 0.22% |
| 2025-09-09 | 13.77 | 13.98 | 13.63 | 13.84 | 13.75 | qfq | 12,362,652 | 170,324,217 | 0.36% |
| 2025-09-08 | 13.56 | 14.12 | 13.53 | 13.79 | 13.70 | qfq | 13,323,251 | 183,104,111 | 1.32% |
| 2025-09-05 | 13.57 | 13.62 | 13.10 | 13.61 | 13.52 | qfq | 8,200,300 | 110,353,164 | 1.95% |
| 2025-09-04 | 13.24 | 13.56 | 13.13 | 13.35 | 13.26 | qfq | 9,860,600 | 132,091,150 | 0.75% |
| 2025-09-03 | 13.78 | 13.83 | 13.18 | 13.25 | 13.16 | qfq | 11,534,300 | 155,758,739 | -3.85% |
| 2025-09-02 | 13.52 | 13.95 | 13.42 | 13.78 | 13.69 | qfq | 15,594,700 | 213,263,635 | 1.70% |
| 2025-09-01 | 13.30 | 13.71 | 13.30 | 13.55 | 13.46 | qfq | 8,989,550 | 121,829,026 | 1.27% |
| 2025-08-29 | 13.59 | 13.65 | 13.30 | 13.38 | 13.29 | qfq | 9,552,000 | 128,320,961 | -0.37% |
| 2025-08-28 | 13.14 | 13.44 | 12.90 | 13.43 | 13.34 | qfq | 10,777,700 | 142,622,446 | 2.21% |
| 2025-08-27 | 13.55 | 13.60 | 13.13 | 13.14 | 13.05 | qfq | 10,246,450 | 137,357,654 | -3.03% |
| 2025-08-26 | 13.59 | 13.68 | 13.50 | 13.55 | 13.46 | qfq | 7,203,700 | 98,060,956 | -0.37% |
| 2025-08-25 | 13.74 | 13.75 | 13.51 | 13.60 | 13.51 | qfq | 10,809,909 | 147,005,923 | -0.29% |
| 2025-08-22 | 13.48 | 13.73 | 13.46 | 13.64 | 13.55 | qfq | 10,586,822 | 143,720,695 | 0.74% |
| 2025-08-21 | 13.45 | 13.75 | 13.42 | 13.54 | 13.45 | qfq | 11,017,009 | 149,823,604 | 0.30% |
| 2025-08-20 | 13.32 | 13.77 | 13.22 | 13.50 | 13.41 | qfq | 13,164,001 | 177,642,828 | 1.73% |
| 2025-08-19 | 13.23 | 13.34 | 13.11 | 13.27 | 13.18 | qfq | 9,055,561 | 119,948,090 | 0.30% |
| 2025-08-18 | 13.00 | 13.45 | 12.98 | 13.23 | 13.14 | qfq | 14,852,652 | 197,160,946 | 2.64% |
| 2025-08-15 | 12.89 | 12.94 | 12.85 | 12.89 | 12.80 | qfq | 5,826,250 | 75,070,636 | 0.23% |
| 2025-08-14 | 13.08 | 13.09 | 12.83 | 12.86 | 12.77 | qfq | 6,521,200 | 84,321,783 | -1.46% |
| 2025-08-13 | 13.16 | 13.20 | 13.02 | 13.05 | 12.96 | qfq | 7,020,400 | 91,712,478 | -0.84% |
| 2025-08-12 | 13.24 | 13.36 | 13.13 | 13.16 | 13.07 | qfq | 7,300,103 | 96,355,977 | -0.60% |
| 2025-08-11 | 12.98 | 13.46 | 12.92 | 13.24 | 13.15 | qfq | 15,967,321 | 210,671,408 | 3.04% |
| 2025-08-08 | 12.76 | 13.09 | 12.67 | 12.85 | 12.76 | qfq | 9,421,600 | 121,274,630 | 0.71% |
| 2025-08-07 | 12.79 | 12.84 | 12.73 | 12.76 | 12.67 | qfq | 3,696,501 | 47,182,023 | -0.16% |
| 2025-08-06 | 12.79 | 12.83 | 12.67 | 12.78 | 12.69 | qfq | 4,735,300 | 60,414,622 | -0.08% |
| 2025-08-05 | 12.66 | 12.80 | 12.66 | 12.79 | 12.70 | qfq | 3,970,300 | 50,676,383 | 0.87% |
| 2025-08-04 | 12.58 | 12.69 | 12.50 | 12.68 | 12.59 | qfq | 4,297,650 | 54,212,882 | -0.16% |
| 2025-08-01 | 12.61 | 12.73 | 12.61 | 12.70 | 12.61 | qfq | 3,479,301 | 44,090,245 | 0.55% |
| 2025-07-31 | 12.81 | 12.92 | 12.58 | 12.63 | 12.54 | qfq | 5,521,500 | 70,230,576 | -1.71% |
| 2025-07-30 | 12.90 | 12.94 | 12.74 | 12.85 | 12.76 | qfq | 5,586,410 | 71,798,903 | -1.00% |
| 2025-07-29 | 13.12 | 13.20 | 12.81 | 12.98 | 12.89 | qfq | 6,880,400 | 89,015,962 | -0.23% |
| 2025-07-28 | 13.15 | 13.20 | 13.00 | 13.01 | 12.92 | qfq | 5,161,851 | 67,573,007 | -0.54% |
| 2025-07-25 | 13.04 | 13.08 | 12.91 | 13.08 | 12.99 | qfq | 5,835,010 | 75,774,056 | 0.31% |
| 2025-07-24 | 12.87 | 13.05 | 12.86 | 13.04 | 12.95 | qfq | 5,100,309 | 66,272,528 | 1.01% |
| 2025-07-23 | 12.94 | 13.06 | 12.87 | 12.91 | 12.82 | qfq | 5,239,700 | 68,020,617 | -0.54% |
| 2025-07-22 | 13.20 | 13.20 | 12.90 | 12.98 | 12.89 | qfq | 8,055,918 | 104,520,248 | -1.67% |
| 2025-07-21 | 13.14 | 13.25 | 13.12 | 13.20 | 13.11 | qfq | 6,569,700 | 86,709,603 | 0.08% |
| 2025-07-18 | 13.34 | 13.34 | 13.03 | 13.19 | 13.10 | qfq | 6,844,000 | 89,794,946 | -0.60% |
| 2025-07-17 | 13.16 | 13.30 | 13.12 | 13.27 | 13.18 | qfq | 8,858,100 | 117,024,362 | 0.30% |
| 2025-07-16 | 12.84 | 13.30 | 12.83 | 13.23 | 13.14 | qfq | 14,044,299 | 184,212,624 | 3.12% |
| 2025-07-15 | 12.96 | 12.96 | 12.62 | 12.83 | 12.74 | qfq | 6,210,600 | 79,211,924 | -1.08% |
| 2025-07-14 | 12.91 | 12.97 | 12.85 | 12.97 | 12.88 | qfq | 4,778,150 | 61,668,813 | 0.39% |
| 2025-07-11 | 12.78 | 13.13 | 12.71 | 12.92 | 12.83 | qfq | 10,410,600 | 134,285,647 | 1.41% |
| 2025-07-10 | 12.70 | 12.76 | 12.61 | 12.74 | 12.65 | qfq | 4,403,701 | 55,906,606 | 0.16% |
| 2025-07-09 | 12.86 | 12.92 | 12.68 | 12.72 | 12.63 | qfq | 5,538,750 | 70,844,231 | -1.17% |
| 2025-07-08 | 12.85 | 12.93 | 12.75 | 12.87 | 12.78 | qfq | 5,952,000 | 76,346,431 | 0.08% |
| 2025-07-07 | 12.78 | 12.88 | 12.38 | 12.86 | 12.77 | qfq | 8,691,349 | 110,855,186 | -1.30% |
| 2025-07-04 | 13.20 | 13.25 | 12.79 | 13.03 | 12.94 | qfq | 9,519,400 | 123,224,222 | -0.23% |
| 2025-07-03 | 13.02 | 13.14 | 12.99 | 13.06 | 12.97 | qfq | 5,501,800 | 71,832,898 | 0.23% |
| 2025-07-02 | 13.09 | 13.27 | 12.96 | 13.03 | 12.94 | qfq | 6,585,900 | 86,155,434 | -0.84% |
| 2025-07-01 | 13.16 | 13.21 | 12.94 | 13.14 | 13.05 | qfq | 6,690,300 | 87,513,396 | -0.08% |
| 2025-06-30 | 13.00 | 13.29 | 13.00 | 13.15 | 13.06 | qfq | 8,685,550 | 113,923,844 | 1.15% |
| 2025-06-27 | 12.77 | 13.33 | 12.77 | 13.00 | 12.91 | qfq | 11,377,500 | 148,667,956 | 1.72% |
| 2025-06-26 | 12.99 | 13.00 | 12.77 | 12.78 | 12.69 | qfq | 8,601,150 | 110,642,783 | -1.69% |
| 2025-06-25 | 12.71 | 13.08 | 12.58 | 13.00 | 12.91 | qfq | 10,825,300 | 139,147,710 | 2.20% |
| 2025-06-24 | 12.58 | 12.84 | 12.51 | 12.72 | 12.63 | qfq | 7,865,300 | 100,060,596 | 2.00% |
| 2025-06-23 | 12.10 | 12.63 | 12.07 | 12.47 | 12.39 | qfq | 6,897,700 | 85,434,484 | 2.05% |
| 2025-06-20 | 12.30 | 12.38 | 12.20 | 12.22 | 12.14 | qfq | 4,411,649 | 54,168,874 | -0.41% |
| 2025-06-19 | 12.60 | 12.70 | 12.20 | 12.27 | 12.19 | qfq | 8,402,201 | 104,352,655 | -3.08% |
| 2025-06-18 | 12.82 | 12.82 | 12.60 | 12.66 | 12.57 | qfq | 6,583,301 | 83,425,855 | -1.86% |
| 2025-06-17 | 12.99 | 12.99 | 12.78 | 12.90 | 12.81 | qfq | 6,963,801 | 89,599,548 | -0.39% |
| 2025-06-16 | 12.91 | 13.07 | 12.85 | 12.95 | 12.86 | qfq | 6,082,300 | 78,880,047 | -0.54% |
| 2025-06-13 | 13.52 | 13.53 | 13.00 | 13.02 | 12.93 | qfq | 12,047,200 | 158,494,753 | -4.12% |
| 2025-06-12 | 13.21 | 13.59 | 13.21 | 13.58 | 13.49 | qfq | 12,413,601 | 166,922,500 | 1.49% |
| 2025-06-11 | 13.16 | 13.80 | 13.16 | 13.38 | 13.29 | qfq | 13,071,801 | 176,089,018 | 2.06% |
| 2025-06-10 | 13.44 | 13.53 | 12.91 | 13.11 | 13.02 | qfq | 12,277,702 | 161,754,701 | -2.46% |
| 2025-06-09 | 13.34 | 13.54 | 13.30 | 13.44 | 13.35 | qfq | 8,725,100 | 117,036,428 | 0.67% |
| 2025-06-06 | 13.66 | 13.67 | 13.28 | 13.35 | 13.26 | qfq | 13,376,036 | 179,009,826 | -2.41% |
| 2025-06-05 | 13.95 | 13.98 | 13.61 | 13.68 | 13.59 | qfq | 12,697,800 | 174,490,549 | -1.51% |
| 2025-06-04 | 13.78 | 14.19 | 13.60 | 13.89 | 13.80 | qfq | 17,028,751 | 235,790,438 | 0.43% |
| 2025-06-03 | 13.61 | 14.20 | 13.59 | 13.83 | 13.74 | qfq | 14,417,901 | 200,893,091 | -0.22% |
| 2025-05-30 | 14.15 | 14.33 | 13.74 | 13.86 | 13.77 | qfq | 16,939,000 | 237,328,699 | -1.56% |
| 2025-05-29 | 14.21 | 14.69 | 14.05 | 14.08 | 13.99 | qfq | 26,633,486 | 379,241,155 | -2.09% |
| 2025-05-28 | 13.70 | 14.70 | 13.70 | 14.38 | 14.28 | qfq | 35,523,543 | 506,095,747 | 5.50% |
| 2025-05-27 | 13.41 | 13.85 | 13.10 | 13.63 | 13.54 | qfq | 17,672,750 | 239,343,512 | 1.79% |
| 2025-05-26 | 13.00 | 13.62 | 13.00 | 13.39 | 13.30 | qfq | 11,849,200 | 157,409,072 | 2.14% |
| 2025-05-23 | 13.53 | 13.73 | 13.11 | 13.11 | 13.02 | qfq | 17,801,750 | 237,663,275 | -3.60% |
| 2025-05-22 | 14.43 | 14.58 | 13.54 | 13.60 | 13.51 | qfq | 31,730,901 | 442,237,282 | -6.85% |
| 2025-05-21 | 14.00 | 14.63 | 13.89 | 14.60 | 14.50 | qfq | 31,067,902 | 445,957,114 | 1.81% |
| 2025-05-20 | 13.74 | 15.11 | 13.61 | 14.34 | 14.24 | qfq | 49,021,852 | 708,202,526 | 4.37% |
| 2025-05-19 | 13.60 | 13.89 | 13.50 | 13.74 | 13.65 | qfq | 15,827,300 | 216,986,768 | 1.18% |
| 2025-05-16 | 13.61 | 13.62 | 13.30 | 13.58 | 13.49 | qfq | 14,215,497 | 191,743,253 | -0.22% |
| 2025-05-15 | 13.29 | 13.80 | 13.13 | 13.61 | 13.52 | qfq | 23,545,397 | 318,494,534 | 2.25% |
| 2025-05-14 | 13.39 | 13.43 | 13.22 | 13.31 | 13.22 | qfq | 9,982,100 | 132,654,339 | -0.30% |
| 2025-05-13 | 13.58 | 13.66 | 13.34 | 13.35 | 13.26 | qfq | 13,521,500 | 181,545,011 | -1.11% |
| 2025-05-12 | 13.36 | 13.54 | 13.30 | 13.50 | 13.41 | qfq | 20,649,660 | 277,240,853 | 2.27% |
| 2025-05-09 | 13.60 | 13.68 | 13.20 | 13.20 | 13.11 | qfq | 36,028,849 | 482,217,406 | -5.17% |
| 2025-05-08 | 12.77 | 13.92 | 12.77 | 13.92 | 13.83 | qfq | 32,253,060 | 443,433,870 | 10.04% |
| 2025-05-07 | 12.85 | 13.07 | 12.53 | 12.65 | 12.56 | qfq | 12,931,400 | 164,699,507 | -0.63% |
| 2025-05-06 | 12.17 | 12.73 | 12.17 | 12.73 | 12.64 | qfq | 14,467,485 | 180,021,877 | 4.60% |
| 2025-04-30 | 12.37 | 12.57 | 12.16 | 12.17 | 12.09 | qfq | 12,246,900 | 150,592,597 | -0.25% |
| 2025-04-29 | 12.21 | 12.36 | 12.06 | 12.20 | 12.12 | qfq | 11,310,300 | 138,236,006 | -1.61% |
| 2025-04-28 | 12.70 | 12.76 | 12.26 | 12.40 | 12.32 | qfq | 16,148,085 | 200,344,373 | -3.58% |
| 2025-04-25 | 13.57 | 13.57 | 12.79 | 12.86 | 12.77 | qfq | 34,159,000 | 446,657,223 | -3.31% |
| 2025-04-24 | 12.04 | 13.30 | 11.92 | 13.30 | 13.21 | qfq | 24,192,885 | 310,647,904 | 10.01% |
| 2025-04-23 | 11.87 | 12.67 | 11.70 | 12.09 | 12.01 | qfq | 17,283,951 | 210,010,813 | 2.28% |
| 2025-04-22 | 11.66 | 11.98 | 11.66 | 11.82 | 11.74 | qfq | 8,457,734 | 100,066,645 | 1.46% |
| 2025-04-21 | 11.51 | 11.68 | 11.32 | 11.65 | 11.57 | qfq | 5,881,500 | 68,113,331 | 1.22% |
| 2025-04-18 | 11.58 | 11.81 | 11.42 | 11.51 | 11.43 | qfq | 8,083,300 | 93,544,503 | 0.52% |
| 2025-04-17 | 11.33 | 11.58 | 11.30 | 11.45 | 11.37 | qfq | 4,222,600 | 48,462,086 | 0.35% |
| 2025-04-16 | 11.60 | 11.65 | 11.20 | 11.41 | 11.33 | qfq | 6,391,900 | 73,003,386 | -2.06% |
| 2025-04-15 | 11.83 | 11.84 | 11.59 | 11.65 | 11.57 | qfq | 5,820,600 | 67,933,720 | -0.85% |
| 2025-04-14 | 11.46 | 11.92 | 11.46 | 11.75 | 11.67 | qfq | 11,058,900 | 129,943,763 | 2.98% |
| 2025-04-11 | 11.22 | 11.76 | 11.15 | 11.41 | 11.33 | qfq | 12,001,700 | 137,812,398 | 1.69% |
| 2025-04-10 | 11.18 | 11.44 | 11.18 | 11.22 | 11.14 | qfq | 9,870,600 | 111,658,672 | 2.37% |
| 2025-04-09 | 10.54 | 11.09 | 9.73 | 10.96 | 10.89 | qfq | 12,780,866 | 133,692,908 | 2.14% |
| 2025-04-08 | 10.61 | 11.10 | 10.49 | 10.73 | 10.66 | qfq | 11,772,821 | 126,442,863 | -4.03% |
| 2025-04-07 | 11.77 | 11.78 | 11.18 | 11.18 | 11.10 | qfq | 7,761,100 | 87,368,007 | -9.98% |
| 2025-04-03 | 12.40 | 12.55 | 12.30 | 12.42 | 12.34 | qfq | 4,665,100 | 58,006,939 | -0.80% |
| 2025-04-02 | 12.65 | 12.67 | 12.48 | 12.52 | 12.44 | qfq | 5,080,250 | 63,820,323 | -0.95% |
| 2025-04-01 | 12.71 | 12.83 | 12.62 | 12.64 | 12.55 | qfq | 5,907,350 | 75,184,377 | -1.02% |
| 2025-03-31 | 12.63 | 12.81 | 12.26 | 12.77 | 12.68 | qfq | 10,848,600 | 135,318,392 | 0.71% |
| 2025-03-28 | 13.06 | 13.08 | 12.65 | 12.68 | 12.59 | qfq | 9,918,501 | 127,224,915 | -2.91% |
| 2025-03-27 | 13.18 | 13.26 | 13.02 | 13.06 | 12.97 | qfq | 7,596,900 | 99,679,701 | -1.73% |
| 2025-03-26 | 13.21 | 13.38 | 13.14 | 13.29 | 13.20 | qfq | 8,139,866 | 107,687,694 | 0.83% |
| 2025-03-25 | 13.08 | 13.23 | 13.03 | 13.18 | 13.09 | qfq | 7,866,688 | 103,322,382 | -0.23% |
| 2025-03-24 | 13.47 | 13.54 | 12.89 | 13.21 | 13.12 | qfq | 14,098,366 | 186,118,509 | -2.87% |
| 2025-03-21 | 14.00 | 14.03 | 13.55 | 13.60 | 13.51 | qfq | 16,063,985 | 220,175,644 | -3.48% |
| 2025-03-20 | 14.50 | 14.53 | 14.09 | 14.09 | 13.99 | qfq | 16,085,600 | 228,928,699 | -2.83% |
| 2025-03-19 | 14.69 | 15.00 | 14.45 | 14.50 | 14.40 | qfq | 21,604,000 | 318,532,328 | -1.49% |
| 2025-03-18 | 14.69 | 15.10 | 14.56 | 14.72 | 14.62 | qfq | 21,303,157 | 314,483,479 | -0.61% |
| 2025-03-17 | 14.60 | 15.35 | 14.58 | 14.81 | 14.71 | qfq | 33,140,851 | 495,062,068 | 1.02% |
| 2025-03-14 | 14.22 | 14.73 | 13.86 | 14.66 | 14.56 | qfq | 26,238,533 | 376,706,738 | 2.30% |
| 2025-03-13 | 14.25 | 14.96 | 14.22 | 14.33 | 14.23 | qfq | 19,656,723 | 284,121,583 | 0.49% |
| 2025-03-12 | 14.41 | 14.48 | 14.21 | 14.26 | 14.16 | qfq | 18,972,850 | 272,104,394 | -1.11% |
| 2025-03-11 | 13.98 | 14.48 | 13.89 | 14.42 | 14.32 | qfq | 18,769,167 | 267,189,843 | 1.55% |
| 2025-03-10 | 13.92 | 14.25 | 13.56 | 14.20 | 14.10 | qfq | 17,608,076 | 245,631,089 | 1.50% |
| 2025-03-07 | 14.30 | 14.31 | 13.91 | 13.99 | 13.90 | qfq | 17,444,500 | 244,727,055 | -2.24% |
| 2025-03-06 | 14.24 | 14.35 | 14.00 | 14.31 | 14.21 | qfq | 18,759,227 | 266,585,606 | 0.77% |
| 2025-03-05 | 14.63 | 14.66 | 13.94 | 14.20 | 14.10 | qfq | 22,892,614 | 323,840,875 | -2.74% |
| 2025-03-04 | 14.90 | 14.92 | 14.36 | 14.60 | 14.50 | qfq | 32,237,367 | 471,436,230 | -4.33% |
| 2025-03-03 | 14.35 | 15.60 | 14.11 | 15.26 | 15.16 | qfq | 51,433,861 | 763,791,484 | 7.16% |
| 2025-02-28 | 14.20 | 14.98 | 14.14 | 14.24 | 14.14 | qfq | 35,232,361 | 511,392,546 | 0.78% |
| 2025-02-27 | 14.30 | 14.44 | 13.89 | 14.13 | 14.03 | qfq | 16,940,050 | 239,061,390 | -1.53% |
| 2025-02-26 | 14.50 | 14.58 | 14.17 | 14.35 | 14.25 | qfq | 20,805,601 | 297,983,878 | 0.21% |
| 2025-02-25 | 14.29 | 14.60 | 13.94 | 14.32 | 14.22 | qfq | 25,472,139 | 365,507,052 | -0.35% |
| 2025-02-24 | 14.42 | 14.73 | 14.28 | 14.37 | 14.27 | qfq | 34,776,738 | 503,623,053 | 1.20% |
| 2025-02-21 | 14.60 | 14.87 | 14.14 | 14.20 | 14.10 | qfq | 64,521,413 | 934,229,179 | -0.14% |
| 2025-02-20 | 12.93 | 14.22 | 12.93 | 14.22 | 14.12 | qfq | 32,935,800 | 451,412,378 | 9.98% |
| 2025-02-19 | 12.67 | 12.96 | 12.67 | 12.93 | 12.84 | qfq | 11,035,500 | 141,572,122 | 1.89% |
| 2025-02-18 | 13.35 | 13.35 | 12.61 | 12.69 | 12.60 | qfq | 18,066,500 | 234,073,544 | -5.37% |
| 2025-02-17 | 13.32 | 13.45 | 13.15 | 13.41 | 13.32 | qfq | 15,165,002 | 202,038,926 | 1.28% |
| 2025-02-14 | 13.53 | 13.66 | 13.15 | 13.24 | 13.15 | qfq | 20,953,600 | 279,871,080 | -2.65% |
| 2025-02-13 | 13.54 | 13.80 | 13.48 | 13.60 | 13.51 | qfq | 26,758,770 | 364,868,398 | -0.07% |
| 2025-02-12 | 13.09 | 13.79 | 13.06 | 13.61 | 13.52 | qfq | 30,691,900 | 413,641,281 | 3.11% |
| 2025-02-11 | 13.25 | 13.25 | 12.89 | 13.20 | 13.11 | qfq | 15,900,650 | 207,750,996 | -0.15% |
| 2025-02-10 | 12.71 | 13.23 | 12.65 | 13.22 | 13.13 | qfq | 20,113,310 | 261,152,286 | 4.67% |
| 2025-02-07 | 12.55 | 12.84 | 12.43 | 12.63 | 12.54 | qfq | 15,498,500 | 195,780,658 | 0.96% |
| 2025-02-06 | 12.32 | 12.53 | 12.13 | 12.51 | 12.43 | qfq | 12,696,102 | 157,867,955 | 2.04% |
| 2025-02-05 | 12.18 | 12.37 | 12.13 | 12.26 | 12.18 | qfq | 11,943,900 | 146,068,432 | 1.57% |
| 2025-01-27 | 12.75 | 12.83 | 12.01 | 12.07 | 11.99 | qfq | 21,896,100 | 269,998,011 | -5.92% |
| 2025-01-24 | 12.98 | 13.04 | 12.67 | 12.83 | 12.74 | qfq | 17,657,000 | 226,397,058 | -1.16% |
| 2025-01-23 | 13.36 | 13.55 | 12.98 | 12.98 | 12.89 | qfq | 21,896,865 | 291,109,704 | -1.89% |
| 2025-01-22 | 13.38 | 13.75 | 13.10 | 13.23 | 13.14 | qfq | 27,141,464 | 364,092,303 | -0.53% |
| 2025-01-21 | 13.45 | 13.57 | 13.18 | 13.30 | 13.21 | qfq | 17,118,700 | 228,340,101 | -1.12% |
| 2025-01-20 | 13.30 | 13.56 | 13.17 | 13.45 | 13.36 | qfq | 24,226,046 | 324,380,182 | 2.20% |
| 2025-01-17 | 13.28 | 13.28 | 13.03 | 13.16 | 13.07 | qfq | 16,151,400 | 212,353,085 | -1.05% |
| 2025-01-16 | 13.16 | 13.53 | 13.08 | 13.30 | 13.21 | qfq | 26,916,558 | 358,750,161 | 0.99% |
| 2025-01-15 | 13.07 | 13.58 | 12.99 | 13.17 | 13.08 | qfq | 29,842,693 | 395,073,933 | 0.61% |
| 2025-01-14 | 12.32 | 13.12 | 12.32 | 13.09 | 13.00 | qfq | 30,050,973 | 384,177,824 | 6.60% |
| 2025-01-13 | 12.09 | 12.33 | 11.93 | 12.28 | 12.20 | qfq | 19,580,773 | 237,649,753 | 0.16% |
| 2025-01-10 | 13.22 | 13.29 | 12.24 | 12.26 | 12.18 | qfq | 34,667,408 | 444,256,735 | -8.30% |
| 2025-01-09 | 13.50 | 13.78 | 13.22 | 13.37 | 13.28 | qfq | 33,708,739 | 453,222,499 | -1.33% |
| 2025-01-08 | 13.13 | 13.85 | 12.80 | 13.55 | 13.46 | qfq | 41,274,007 | 548,064,521 | 1.57% |
| 2025-01-07 | 13.06 | 13.34 | 12.73 | 13.34 | 13.25 | qfq | 32,354,200 | 420,228,251 | 1.14% |
| 2025-01-06 | 12.60 | 13.30 | 12.52 | 13.19 | 13.10 | qfq | 36,441,300 | 472,117,130 | 4.27% |
| 2025-01-03 | 13.24 | 13.24 | 12.60 | 12.65 | 12.56 | qfq | 28,473,534 | 364,747,872 | -4.89% |
| 2025-01-02 | 13.09 | 13.50 | 13.03 | 13.30 | 13.21 | qfq | 33,958,102 | 451,393,010 | 1.29% |
| 2024-12-31 | 13.55 | 13.63 | 13.04 | 13.13 | 13.04 | qfq | 28,350,031 | 377,435,940 | -3.10% |
| 2024-12-30 | 13.91 | 14.10 | 13.46 | 13.55 | 13.46 | qfq | 41,933,682 | 573,082,631 | -4.24% |
| 2024-12-27 | 14.40 | 14.75 | 14.06 | 14.15 | 14.05 | qfq | 60,781,903 | 871,924,658 | -7.03% |
| 2024-12-26 | 16.45 | 16.68 | 15.21 | 15.22 | 15.12 | qfq | 75,196,838 | 1,179,516,385 | -9.94% |
| 2024-12-25 | 17.17 | 18.35 | 16.01 | 16.90 | 16.79 | qfq | 62,468,294 | 1,069,754,592 | -3.98% |
| 2024-12-24 | 19.50 | 20.40 | 17.60 | 17.60 | 17.48 | qfq | 74,845,449 | 1,375,057,231 | -9.97% |
| 2024-12-23 | 16.93 | 20.57 | 16.93 | 19.55 | 19.42 | qfq | 87,361,350 | 1,635,807,206 | 3.99% |
| 2024-12-20 | 21.90 | 22.90 | 18.80 | 18.80 | 18.67 | qfq | 92,241,360 | 1,994,980,955 | -10.00% |
| 2024-12-19 | 19.00 | 20.89 | 18.79 | 20.89 | 20.75 | qfq | 97,821,985 | 1,986,112,584 | 10.01% |
| 2024-12-18 | 17.23 | 18.99 | 17.20 | 18.99 | 18.86 | qfq | 34,619,738 | 643,108,392 | 10.02% |
| 2024-12-17 | 15.55 | 17.26 | 14.12 | 17.26 | 17.14 | qfq | 63,359,080 | 999,033,513 | 10.01% |
| 2024-12-16 | 15.40 | 15.69 | 14.50 | 15.69 | 15.58 | qfq | 56,404,368 | 862,527,707 | 10.03% |
| 2024-12-13 | 12.97 | 14.26 | 12.29 | 14.26 | 14.16 | qfq | 56,272,958 | 752,470,863 | 10.03% |
| 2024-12-12 | 11.72 | 12.96 | 11.64 | 12.96 | 12.87 | qfq | 43,296,134 | 549,633,512 | 10.02% |
| 2024-12-11 | 11.40 | 11.80 | 11.40 | 11.78 | 11.70 | qfq | 17,116,101 | 199,238,003 | 5.56% |
| 2024-12-10 | 11.42 | 11.48 | 11.13 | 11.16 | 11.08 | qfq | 6,347,800 | 71,513,316 | -0.45% |
| 2024-12-09 | 11.36 | 11.36 | 11.04 | 11.21 | 11.13 | qfq | 7,610,591 | 85,176,070 | -2.18% |
| 2024-12-06 | 11.50 | 11.50 | 11.27 | 11.46 | 11.38 | qfq | 5,294,500 | 60,399,693 | -0.26% |
| 2024-12-05 | 11.46 | 11.58 | 11.45 | 11.49 | 11.41 | qfq | 5,218,300 | 60,031,351 | -0.17% |
| 2024-12-04 | 11.70 | 11.79 | 11.45 | 11.51 | 11.43 | qfq | 9,683,164 | 112,514,595 | -3.36% |
| 2024-12-03 | 11.80 | 12.28 | 11.52 | 11.91 | 11.83 | qfq | 15,181,265 | 180,395,290 | 0.93% |
| 2024-12-02 | 11.54 | 11.95 | 11.51 | 11.80 | 11.72 | qfq | 10,615,620 | 124,053,706 | 2.25% |
| 2024-11-29 | 11.36 | 11.98 | 11.23 | 11.54 | 11.46 | qfq | 8,106,120 | 93,357,142 | 1.41% |
| 2024-11-28 | 11.14 | 11.62 | 11.09 | 11.38 | 11.30 | qfq | 8,796,900 | 100,006,059 | 2.43% |
| 2024-11-27 | 10.96 | 11.11 | 10.62 | 11.11 | 11.04 | qfq | 4,702,700 | 50,930,801 | 1.00% |
| 2024-11-26 | 10.97 | 11.16 | 10.93 | 11.00 | 10.93 | qfq | 3,985,200 | 44,077,732 | -0.09% |
| 2024-11-25 | 10.83 | 11.03 | 10.77 | 11.01 | 10.94 | qfq | 4,225,400 | 46,035,239 | 1.85% |
| 2024-11-22 | 11.20 | 11.30 | 10.80 | 10.81 | 10.74 | qfq | 5,790,700 | 64,238,299 | -3.57% |
| 2024-11-21 | 11.16 | 11.29 | 11.05 | 11.21 | 11.13 | qfq | 4,924,400 | 55,055,457 | 0.63% |
| 2024-11-20 | 10.92 | 11.20 | 10.91 | 11.14 | 11.06 | qfq | 5,579,018 | 61,812,123 | 1.55% |
| 2024-11-19 | 10.84 | 10.99 | 10.75 | 10.97 | 10.90 | qfq | 5,442,054 | 59,192,282 | 0.55% |
| 2024-11-18 | 11.39 | 11.39 | 10.83 | 10.91 | 10.84 | qfq | 7,942,809 | 87,442,016 | -3.71% |
| 2024-11-15 | 11.44 | 11.72 | 11.32 | 11.33 | 11.25 | qfq | 8,710,100 | 100,349,339 | -1.05% |
| 2024-11-14 | 12.18 | 12.29 | 11.42 | 11.45 | 11.37 | qfq | 16,349,221 | 191,722,509 | -7.74% |
| 2024-11-13 | 12.31 | 13.04 | 12.13 | 12.41 | 12.33 | qfq | 25,090,666 | 315,360,642 | 4.73% |
| 2024-11-12 | 12.10 | 12.19 | 11.78 | 11.85 | 11.77 | qfq | 9,542,400 | 114,371,709 | -0.50% |
| 2024-11-11 | 12.18 | 12.21 | 11.81 | 11.91 | 11.83 | qfq | 11,693,232 | 139,722,428 | -0.25% |
| 2024-11-08 | 12.00 | 12.58 | 11.60 | 11.94 | 11.86 | qfq | 19,374,557 | 231,857,355 | 0.34% |
| 2024-11-07 | 11.48 | 11.93 | 11.45 | 11.90 | 11.82 | qfq | 13,255,802 | 155,910,098 | 2.59% |
| 2024-11-06 | 11.50 | 11.95 | 11.40 | 11.60 | 11.52 | qfq | 15,052,938 | 175,416,073 | 0.00% |
| 2024-11-05 | 11.30 | 11.95 | 11.15 | 11.60 | 11.52 | qfq | 16,836,801 | 195,665,928 | 2.47% |
| 2024-11-04 | 10.85 | 11.65 | 10.68 | 11.32 | 11.24 | qfq | 12,874,901 | 144,149,056 | 5.60% |
| 2024-11-01 | 11.16 | 11.17 | 10.58 | 10.72 | 10.65 | qfq | 9,633,500 | 103,994,048 | -4.20% |
| 2024-10-31 | 11.03 | 11.25 | 10.99 | 11.19 | 11.11 | qfq | 6,818,377 | 75,918,177 | 1.45% |
| 2024-10-30 | 11.00 | 11.15 | 10.90 | 11.03 | 10.96 | qfq | 8,199,196 | 90,346,432 | -0.99% |
| 2024-10-29 | 11.55 | 11.80 | 11.10 | 11.14 | 11.06 | qfq | 11,671,852 | 131,730,331 | -3.13% |
| 2024-10-28 | 11.07 | 11.60 | 11.07 | 11.50 | 11.42 | qfq | 13,333,701 | 152,481,653 | 3.98% |
| 2024-10-25 | 11.01 | 11.18 | 10.97 | 11.06 | 10.99 | qfq | 9,361,744 | 103,416,809 | -0.09% |
| 2024-10-24 | 10.76 | 11.29 | 10.65 | 11.07 | 11.00 | qfq | 12,506,978 | 137,627,958 | 2.22% |
| 2024-10-23 | 10.65 | 11.20 | 10.52 | 10.83 | 10.76 | qfq | 12,206,501 | 132,072,956 | 2.17% |
| 2024-10-22 | 10.27 | 10.66 | 10.27 | 10.60 | 10.53 | qfq | 7,281,760 | 76,652,665 | 2.42% |
| 2024-10-21 | 10.29 | 10.46 | 10.28 | 10.35 | 10.28 | qfq | 6,675,300 | 69,050,396 | 0.39% |
| 2024-10-18 | 10.15 | 10.46 | 10.12 | 10.31 | 10.22 | qfq | 5,967,200 | 61,485,510 | 1.38% |
| 2024-10-17 | 10.29 | 10.40 | 10.16 | 10.17 | 10.08 | qfq | 4,307,522 | 44,273,446 | -0.78% |
| 2024-10-16 | 10.25 | 10.39 | 10.15 | 10.25 | 10.16 | qfq | 4,541,100 | 46,628,557 | -0.49% |
| 2024-10-15 | 10.45 | 10.56 | 10.29 | 10.30 | 10.21 | qfq | 5,519,323 | 57,573,890 | -2.46% |
| 2024-10-14 | 10.59 | 10.67 | 10.40 | 10.56 | 10.46 | qfq | 7,093,677 | 74,840,145 | 0.48% |
| 2024-10-11 | 10.50 | 10.74 | 10.35 | 10.51 | 10.41 | qfq | 8,183,172 | 85,837,341 | -1.04% |
| 2024-10-10 | 10.28 | 10.74 | 10.16 | 10.62 | 10.52 | qfq | 11,440,817 | 120,551,991 | 3.41% |
| 2024-10-09 | 11.00 | 11.04 | 10.25 | 10.27 | 10.18 | qfq | 14,166,454 | 150,670,551 | -9.83% |
| 2024-10-08 | 12.21 | 12.21 | 10.60 | 11.39 | 11.29 | qfq | 25,264,202 | 288,861,984 | 2.52% |
| 2024-09-30 | 10.51 | 11.17 | 10.25 | 11.11 | 11.01 | qfq | 24,091,502 | 259,158,057 | 7.97% |
| 2024-09-27 | 10.10 | 10.38 | 9.90 | 10.29 | 10.20 | qfq | 11,133,802 | 112,877,830 | 3.11% |
| 2024-09-26 | 9.84 | 9.99 | 9.80 | 9.98 | 9.89 | qfq | 9,702,047 | 96,152,283 | 1.42% |
| 2024-09-25 | 9.79 | 10.14 | 9.62 | 9.84 | 9.75 | qfq | 13,620,848 | 134,259,835 | 1.44% |
| 2024-09-24 | 9.48 | 9.70 | 9.45 | 9.70 | 9.61 | qfq | 8,483,516 | 81,352,903 | 2.86% |
| 2024-09-23 | 9.47 | 9.52 | 9.32 | 9.43 | 9.34 | qfq | 4,708,201 | 44,250,299 | -1.26% |
| 2024-09-20 | 9.59 | 9.65 | 9.44 | 9.55 | 9.46 | qfq | 5,322,401 | 50,643,508 | -0.21% |
| 2024-09-19 | 9.49 | 9.64 | 9.34 | 9.57 | 9.48 | qfq | 9,443,900 | 90,000,789 | 0.95% |
| 2024-09-18 | 9.13 | 9.50 | 9.09 | 9.48 | 9.39 | qfq | 9,743,564 | 91,261,509 | 2.82% |
| 2024-09-13 | 9.15 | 9.35 | 9.08 | 9.22 | 9.14 | qfq | 6,533,700 | 60,410,623 | 0.77% |
| 2024-09-12 | 9.19 | 9.38 | 9.15 | 9.15 | 9.07 | qfq | 5,787,800 | 53,525,685 | -1.40% |
| 2024-09-11 | 9.52 | 9.56 | 9.24 | 9.28 | 9.20 | qfq | 8,479,000 | 79,207,747 | -2.62% |
| 2024-09-10 | 10.00 | 10.00 | 9.53 | 9.53 | 9.44 | qfq | 15,322,000 | 149,442,094 | 0.42% |
| 2024-09-09 | 9.38 | 9.63 | 9.30 | 9.49 | 9.40 | qfq | 8,225,400 | 77,681,175 | 0.53% |
| 2024-09-06 | 9.51 | 9.70 | 9.33 | 9.44 | 9.35 | qfq | 10,356,300 | 98,433,490 | -0.74% |
| 2024-09-05 | 9.44 | 9.63 | 9.32 | 9.51 | 9.42 | qfq | 11,988,115 | 113,606,839 | 0.96% |
| 2024-09-04 | 9.74 | 9.74 | 9.35 | 9.42 | 9.33 | qfq | 16,769,148 | 158,857,635 | -3.78% |
| 2024-09-03 | 8.72 | 9.79 | 8.60 | 9.79 | 9.70 | qfq | 13,834,701 | 128,663,892 | 10.00% |
| 2024-09-02 | 9.23 | 9.42 | 8.83 | 8.90 | 8.82 | qfq | 11,019,100 | 100,296,283 | 1.02% |
| 2024-08-30 | 8.73 | 8.94 | 8.70 | 8.81 | 8.73 | qfq | 3,576,521 | 31,658,888 | 0.92% |
| 2024-08-29 | 8.65 | 8.75 | 8.52 | 8.73 | 8.65 | qfq | 2,230,101 | 19,307,554 | 0.81% |
| 2024-08-28 | 8.60 | 8.71 | 8.58 | 8.66 | 8.58 | qfq | 1,783,000 | 15,436,824 | 0.46% |
| 2024-08-27 | 8.74 | 8.75 | 8.61 | 8.62 | 8.54 | qfq | 2,022,100 | 17,504,054 | -1.15% |
| 2024-08-26 | 8.76 | 8.78 | 8.56 | 8.72 | 8.64 | qfq | 2,237,300 | 19,468,281 | -0.34% |
| 2024-08-23 | 8.78 | 8.80 | 8.60 | 8.75 | 8.67 | qfq | 2,361,800 | 20,557,006 | -0.34% |
| 2024-08-22 | 8.85 | 8.91 | 8.75 | 8.78 | 8.70 | qfq | 2,211,802 | 19,503,427 | -0.57% |
| 2024-08-21 | 8.75 | 8.86 | 8.70 | 8.83 | 8.75 | qfq | 2,042,200 | 17,985,864 | 0.57% |
| 2024-08-20 | 8.91 | 8.96 | 8.71 | 8.78 | 8.70 | qfq | 3,947,800 | 34,660,205 | -1.68% |
| 2024-08-19 | 8.91 | 9.00 | 8.88 | 8.93 | 8.85 | qfq | 3,242,200 | 28,935,271 | -0.33% |
| 2024-08-16 | 9.13 | 9.18 | 8.94 | 8.96 | 8.88 | qfq | 4,871,600 | 43,950,792 | -1.97% |
| 2024-08-15 | 9.10 | 9.22 | 9.05 | 9.14 | 9.06 | qfq | 3,256,800 | 29,748,222 | 0.00% |
| 2024-08-14 | 9.20 | 9.27 | 9.13 | 9.14 | 9.06 | qfq | 2,967,200 | 27,237,378 | -1.08% |
| 2024-08-13 | 9.15 | 9.29 | 9.08 | 9.24 | 9.16 | qfq | 2,762,201 | 25,394,383 | 0.54% |
| 2024-08-12 | 9.22 | 9.27 | 9.10 | 9.19 | 9.11 | qfq | 4,033,300 | 37,039,618 | -1.08% |
| 2024-08-09 | 9.37 | 9.56 | 9.28 | 9.29 | 9.21 | qfq | 5,620,400 | 52,779,103 | -0.32% |
| 2024-08-08 | 9.28 | 9.45 | 9.15 | 9.32 | 9.24 | qfq | 4,647,300 | 43,201,041 | -0.53% |
| 2024-08-07 | 9.41 | 9.49 | 9.30 | 9.37 | 9.29 | qfq | 4,346,400 | 40,781,328 | -0.43% |
| 2024-08-06 | 9.41 | 9.46 | 9.20 | 9.41 | 9.32 | qfq | 7,308,700 | 68,281,842 | 2.39% |
| 2024-08-05 | 9.40 | 9.74 | 9.16 | 9.19 | 9.11 | qfq | 10,084,800 | 94,861,069 | -3.26% |
| 2024-08-02 | 9.82 | 9.89 | 9.45 | 9.50 | 9.41 | qfq | 15,910,428 | 153,729,785 | -5.66% |
| 2024-08-01 | 9.95 | 10.26 | 9.95 | 10.07 | 9.98 | qfq | 14,720,121 | 148,808,227 | 0.70% |
| 2024-07-31 | 9.81 | 10.60 | 9.75 | 10.00 | 9.91 | qfq | 18,559,321 | 186,115,473 | 0.81% |
| 2024-07-30 | 10.00 | 10.10 | 9.65 | 9.92 | 9.83 | qfq | 14,935,725 | 147,144,605 | -3.13% |
| 2024-07-29 | 9.85 | 10.34 | 9.70 | 10.24 | 10.15 | qfq | 24,611,328 | 248,701,181 | 3.85% |
| 2024-07-26 | 9.55 | 10.19 | 9.50 | 9.86 | 9.77 | qfq | 21,101,322 | 207,261,732 | 3.79% |
| 2024-07-25 | 9.48 | 9.77 | 9.45 | 9.50 | 9.41 | qfq | 14,762,802 | 141,208,058 | 0.21% |
| 2024-07-24 | 9.70 | 10.22 | 9.45 | 9.48 | 9.39 | qfq | 26,931,625 | 263,287,276 | -2.97% |
| 2024-07-23 | 8.84 | 9.77 | 8.81 | 9.77 | 9.68 | qfq | 12,768,404 | 121,893,329 | 10.02% |
| 2024-07-22 | 8.80 | 8.90 | 8.76 | 8.88 | 8.80 | qfq | 3,350,500 | 29,597,762 | -0.22% |
| 2024-07-19 | 8.97 | 9.09 | 8.81 | 8.90 | 8.82 | qfq | 5,389,600 | 48,037,512 | -1.77% |
| 2024-07-18 | 8.98 | 9.23 | 8.82 | 9.06 | 8.98 | qfq | 9,275,222 | 83,770,521 | -1.84% |
| 2024-07-17 | 8.85 | 9.30 | 8.68 | 9.23 | 9.15 | qfq | 12,981,900 | 117,908,042 | 6.09% |
| 2024-07-16 | 8.76 | 8.82 | 8.64 | 8.70 | 8.62 | qfq | 2,364,100 | 20,594,594 | -1.25% |
| 2024-07-15 | 8.74 | 8.90 | 8.67 | 8.81 | 8.73 | qfq | 2,717,600 | 23,807,526 | 0.23% |
| 2024-07-12 | 8.82 | 8.86 | 8.71 | 8.79 | 8.71 | qfq | 2,217,700 | 19,485,153 | -0.79% |
| 2024-07-11 | 8.64 | 8.94 | 8.60 | 8.86 | 8.78 | qfq | 3,928,600 | 34,502,523 | 4.60% |
| 2024-07-10 | 8.61 | 8.61 | 8.43 | 8.47 | 8.39 | qfq | 2,354,300 | 19,972,083 | -1.63% |
| 2024-07-09 | 8.42 | 8.66 | 8.30 | 8.61 | 8.53 | qfq | 2,177,800 | 18,486,327 | 1.89% |
| 2024-07-08 | 8.76 | 8.83 | 8.44 | 8.45 | 8.37 | qfq | 2,354,900 | 20,124,587 | -3.76% |
| 2024-07-05 | 8.64 | 8.78 | 8.57 | 8.78 | 8.70 | qfq | 1,866,900 | 16,198,226 | 0.57% |
| 2024-07-04 | 8.91 | 8.97 | 8.68 | 8.73 | 8.65 | qfq | 2,791,502 | 24,492,488 | -1.91% |
| 2024-07-03 | 9.05 | 9.05 | 8.90 | 8.90 | 8.82 | qfq | 2,450,501 | 21,896,007 | -1.11% |
| 2024-07-02 | 8.80 | 9.09 | 8.80 | 9.00 | 8.92 | qfq | 5,283,901 | 47,655,847 | 2.27% |
| 2024-07-01 | 8.69 | 8.80 | 8.68 | 8.80 | 8.72 | qfq | 1,895,901 | 16,596,236 | 0.34% |
| 2024-06-28 | 8.60 | 8.95 | 8.58 | 8.77 | 8.69 | qfq | 3,899,000 | 34,212,745 | 1.98% |
| 2024-06-27 | 8.51 | 8.80 | 8.51 | 8.60 | 8.52 | qfq | 3,325,400 | 28,922,097 | -0.46% |
| 2024-06-26 | 8.47 | 8.66 | 8.29 | 8.64 | 8.56 | qfq | 3,595,401 | 30,531,813 | 1.77% |
| 2024-06-25 | 8.20 | 8.75 | 8.18 | 8.49 | 8.41 | qfq | 4,540,200 | 38,627,167 | 3.28% |
| 2024-06-24 | 8.33 | 8.45 | 8.16 | 8.22 | 8.15 | qfq | 3,286,101 | 27,231,964 | -3.86% |
| 2024-06-21 | 8.68 | 8.75 | 8.47 | 8.55 | 8.47 | qfq | 2,123,400 | 18,263,487 | 0.35% |
| 2024-06-20 | 8.72 | 8.78 | 8.49 | 8.52 | 8.44 | qfq | 2,305,602 | 19,796,425 | -1.96% |
| 2024-06-19 | 8.77 | 8.78 | 8.68 | 8.69 | 8.61 | qfq | 1,800,000 | 15,702,069 | -0.57% |
| 2024-06-18 | 8.60 | 8.77 | 8.58 | 8.74 | 8.66 | qfq | 1,923,601 | 16,755,978 | 1.63% |
| 2024-06-17 | 8.68 | 8.74 | 8.57 | 8.60 | 8.52 | qfq | 1,800,001 | 15,558,833 | -1.15% |
| 2024-06-14 | 8.58 | 8.76 | 8.50 | 8.70 | 8.62 | qfq | 1,946,800 | 16,843,970 | 0.93% |
| 2024-06-13 | 8.72 | 8.76 | 8.61 | 8.62 | 8.54 | qfq | 1,795,000 | 15,543,379 | -1.15% |
| 2024-06-12 | 8.59 | 8.73 | 8.54 | 8.72 | 8.64 | qfq | 2,020,100 | 17,536,461 | 1.40% |
| 2024-06-11 | 8.71 | 8.71 | 8.47 | 8.60 | 8.52 | qfq | 2,280,600 | 19,532,788 | -1.04% |
| 2024-06-07 | 8.32 | 8.70 | 8.32 | 8.69 | 8.61 | qfq | 4,072,701 | 34,882,490 | 4.95% |
| 2024-06-06 | 8.51 | 8.64 | 8.27 | 8.28 | 8.21 | qfq | 5,362,800 | 45,322,644 | -3.50% |
| 2024-06-05 | 8.72 | 8.77 | 8.58 | 8.58 | 8.50 | qfq | 3,847,100 | 33,310,492 | -2.83% |
| 2024-06-04 | 8.85 | 8.87 | 8.68 | 8.83 | 8.75 | qfq | 3,841,200 | 33,666,997 | -0.67% |
| 2024-06-03 | 9.09 | 9.11 | 8.83 | 8.89 | 8.81 | qfq | 4,274,300 | 38,301,607 | -2.09% |
| 2024-05-31 | 9.02 | 9.13 | 9.02 | 9.08 | 9.00 | qfq | 2,177,301 | 19,772,514 | 0.00% |
| 2024-05-30 | 9.02 | 9.13 | 8.95 | 9.08 | 9.00 | qfq | 2,824,901 | 25,600,914 | 0.11% |
| 2024-05-29 | 9.06 | 9.13 | 9.03 | 9.07 | 8.99 | qfq | 2,464,100 | 22,376,383 | -0.87% |
| 2024-05-28 | 9.15 | 9.24 | 9.05 | 9.15 | 9.07 | qfq | 3,984,350 | 36,413,138 | 0.00% |
| 2024-05-27 | 9.09 | 9.19 | 9.01 | 9.15 | 9.07 | qfq | 3,238,500 | 29,495,638 | 0.99% |
| 2024-05-24 | 9.14 | 9.20 | 9.05 | 9.06 | 8.98 | qfq | 2,834,200 | 25,843,315 | -0.88% |
| 2024-05-23 | 9.46 | 9.46 | 9.11 | 9.14 | 9.06 | qfq | 5,133,300 | 47,246,870 | -3.48% |
| 2024-05-22 | 9.50 | 9.58 | 9.42 | 9.47 | 9.38 | qfq | 3,291,500 | 31,227,737 | 0.21% |
| 2024-05-21 | 9.50 | 9.53 | 9.40 | 9.45 | 9.36 | qfq | 4,752,000 | 44,926,733 | -0.94% |
| 2024-05-20 | 9.59 | 9.64 | 9.49 | 9.54 | 9.45 | qfq | 3,680,800 | 35,229,157 | -0.42% |
| 2024-05-17 | 9.63 | 9.67 | 9.48 | 9.58 | 9.49 | qfq | 4,488,001 | 42,881,599 | -0.10% |
| 2024-05-16 | 9.55 | 9.70 | 9.55 | 9.59 | 9.50 | qfq | 4,109,700 | 39,605,495 | 0.21% |
| 2024-05-15 | 9.71 | 9.85 | 9.54 | 9.57 | 9.48 | qfq | 5,670,845 | 54,766,339 | -1.44% |
| 2024-05-14 | 9.41 | 9.78 | 9.40 | 9.71 | 9.62 | qfq | 7,370,801 | 71,092,426 | 2.97% |
| 2024-05-13 | 9.59 | 9.61 | 9.40 | 9.43 | 9.34 | qfq | 5,105,800 | 48,466,848 | -2.48% |
| 2024-05-10 | 9.59 | 9.75 | 9.57 | 9.67 | 9.58 | qfq | 6,117,900 | 59,141,788 | -0.21% |
| 2024-05-09 | 9.66 | 9.80 | 9.62 | 9.69 | 9.60 | qfq | 6,192,600 | 59,960,441 | 0.62% |
| 2024-05-08 | 9.80 | 9.81 | 9.52 | 9.63 | 9.54 | qfq | 7,907,296 | 76,285,761 | -1.83% |
| 2024-05-07 | 9.87 | 10.00 | 9.70 | 9.81 | 9.72 | qfq | 9,070,468 | 89,402,806 | -0.81% |
| 2024-05-06 | 9.38 | 10.20 | 9.38 | 9.89 | 9.80 | qfq | 14,926,979 | 146,337,509 | 3.24% |
| 2024-04-30 | 9.26 | 9.87 | 9.09 | 9.58 | 9.49 | qfq | 10,048,501 | 94,472,630 | 2.57% |
| 2024-04-29 | 9.11 | 9.44 | 9.00 | 9.34 | 9.26 | qfq | 9,269,484 | 85,585,497 | 5.66% |
| 2024-04-26 | 8.74 | 8.84 | 8.66 | 8.84 | 8.76 | qfq | 3,925,993 | 34,456,709 | 1.26% |
| 2024-04-25 | 8.70 | 8.82 | 8.68 | 8.73 | 8.65 | qfq | 2,919,400 | 25,570,068 | -0.23% |
| 2024-04-24 | 8.72 | 8.76 | 8.61 | 8.75 | 8.67 | qfq | 3,138,910 | 27,323,042 | 0.46% |
| 2024-04-23 | 8.72 | 8.91 | 8.66 | 8.71 | 8.63 | qfq | 3,588,700 | 31,435,563 | 0.00% |
| 2024-04-22 | 8.81 | 8.86 | 8.60 | 8.71 | 8.63 | qfq | 3,601,800 | 31,423,364 | -1.14% |
| 2024-04-19 | 8.87 | 8.99 | 8.73 | 8.81 | 8.73 | qfq | 5,685,946 | 50,316,122 | -2.11% |
| 2024-04-18 | 8.88 | 9.50 | 8.64 | 9.00 | 8.92 | qfq | 9,652,300 | 87,251,512 | 1.24% |
| 2024-04-17 | 8.51 | 8.94 | 8.51 | 8.89 | 8.81 | qfq | 6,839,500 | 60,234,050 | 5.71% |
| 2024-04-16 | 8.81 | 8.99 | 8.16 | 8.41 | 8.33 | qfq | 10,302,800 | 87,209,684 | -5.29% |
| 2024-04-15 | 9.73 | 9.73 | 8.76 | 8.88 | 8.80 | qfq | 14,652,543 | 133,348,880 | -8.74% |
| 2024-04-12 | 9.97 | 9.98 | 9.70 | 9.73 | 9.64 | qfq | 9,640,495 | 94,702,387 | -2.99% |
| 2024-04-11 | 9.90 | 10.09 | 9.79 | 10.03 | 9.94 | qfq | 12,065,793 | 120,213,587 | -0.30% |
| 2024-04-10 | 9.64 | 10.20 | 9.64 | 10.06 | 9.97 | qfq | 22,364,929 | 223,847,656 | 4.47% |
| 2024-04-09 | 9.60 | 9.71 | 9.38 | 9.63 | 9.54 | qfq | 6,228,900 | 59,438,905 | 0.73% |
| 2024-04-08 | 9.69 | 9.77 | 9.44 | 9.56 | 9.47 | qfq | 7,322,200 | 70,450,230 | -0.62% |
| 2024-04-03 | 9.62 | 9.68 | 9.45 | 9.62 | 9.53 | qfq | 4,478,770 | 42,903,823 | -0.41% |
| 2024-04-02 | 9.61 | 9.72 | 9.47 | 9.66 | 9.57 | qfq | 5,942,661 | 57,214,588 | 0.21% |
| 2024-04-01 | 9.50 | 9.65 | 9.50 | 9.64 | 9.55 | qfq | 4,389,000 | 42,020,471 | 1.58% |
| 2024-03-29 | 9.45 | 9.55 | 9.34 | 9.49 | 9.40 | qfq | 4,927,803 | 46,565,850 | 1.28% |
| 2024-03-28 | 9.17 | 9.46 | 9.17 | 9.37 | 9.29 | qfq | 5,648,801 | 52,872,932 | 1.52% |
| 2024-03-27 | 9.66 | 9.69 | 9.23 | 9.23 | 9.15 | qfq | 7,453,900 | 70,212,690 | -4.45% |
| 2024-03-26 | 9.73 | 9.88 | 9.52 | 9.66 | 9.57 | qfq | 7,718,900 | 74,672,345 | -0.92% |
| 2024-03-25 | 9.72 | 10.09 | 9.70 | 9.75 | 9.66 | qfq | 9,718,700 | 96,286,294 | -1.12% |
| 2024-03-22 | 10.01 | 10.10 | 9.84 | 9.86 | 9.77 | qfq | 9,943,846 | 98,767,530 | -2.09% |
| 2024-03-21 | 10.00 | 10.19 | 9.97 | 10.07 | 9.98 | qfq | 13,264,851 | 133,761,503 | 1.10% |
| 2024-03-20 | 10.04 | 10.04 | 9.92 | 9.96 | 9.87 | qfq | 10,298,577 | 102,561,623 | -0.70% |
| 2024-03-19 | 10.03 | 10.13 | 9.97 | 10.03 | 9.94 | qfq | 9,713,014 | 97,498,640 | -0.30% |
| 2024-03-18 | 10.02 | 10.10 | 9.93 | 10.06 | 9.97 | qfq | 11,415,076 | 114,485,249 | 0.40% |
| 2024-03-15 | 10.13 | 10.13 | 9.89 | 10.02 | 9.93 | qfq | 11,333,525 | 113,100,203 | -1.38% |
| 2024-03-14 | 9.84 | 10.30 | 9.81 | 10.16 | 10.07 | qfq | 21,012,200 | 210,994,298 | 2.21% |
| 2024-03-13 | 10.07 | 10.10 | 9.82 | 9.94 | 9.85 | qfq | 18,605,692 | 184,846,908 | -3.31% |
| 2024-03-12 | 10.00 | 10.62 | 9.91 | 10.28 | 10.19 | qfq | 28,369,436 | 292,526,223 | 3.11% |
| 2024-03-11 | 10.15 | 10.15 | 9.84 | 9.97 | 9.88 | qfq | 21,064,725 | 209,699,658 | -2.25% |
| 2024-03-08 | 9.58 | 10.30 | 9.36 | 10.20 | 10.11 | qfq | 31,233,101 | 310,982,937 | 6.47% |
| 2024-03-07 | 9.36 | 9.65 | 9.32 | 9.58 | 9.49 | qfq | 16,657,700 | 158,382,228 | 2.46% |
| 2024-03-06 | 8.99 | 9.42 | 8.98 | 9.35 | 9.27 | qfq | 13,863,601 | 128,345,787 | 3.54% |
| 2024-03-05 | 9.22 | 9.27 | 8.99 | 9.03 | 8.95 | qfq | 9,524,200 | 86,886,740 | -2.59% |
| 2024-03-04 | 9.37 | 9.42 | 9.06 | 9.27 | 9.19 | qfq | 10,280,000 | 94,742,733 | -0.86% |
| 2024-03-01 | 9.44 | 9.65 | 9.20 | 9.35 | 9.27 | qfq | 13,130,993 | 122,774,623 | -1.06% |
| 2024-02-29 | 9.00 | 9.46 | 8.96 | 9.45 | 9.36 | qfq | 16,044,319 | 149,170,608 | 3.05% |
| 2024-02-28 | 10.05 | 10.42 | 9.14 | 9.17 | 9.09 | qfq | 30,463,300 | 301,390,546 | -8.85% |
| 2024-02-27 | 9.45 | 10.24 | 9.36 | 10.06 | 9.97 | qfq | 27,358,512 | 270,812,136 | 6.23% |
| 2024-02-26 | 9.39 | 9.60 | 9.22 | 9.47 | 9.38 | qfq | 20,718,332 | 194,898,859 | 1.61% |
| 2024-02-23 | 9.18 | 9.32 | 9.00 | 9.32 | 9.24 | qfq | 20,258,517 | 185,699,248 | 1.97% |
| 2024-02-22 | 8.97 | 9.17 | 8.91 | 9.14 | 9.06 | qfq | 19,950,428 | 180,961,645 | 0.88% |
| 2024-02-21 | 8.95 | 9.58 | 8.88 | 9.06 | 8.98 | qfq | 28,262,820 | 259,407,250 | -0.98% |
| 2024-02-20 | 8.90 | 9.19 | 8.64 | 9.15 | 9.07 | qfq | 25,541,492 | 229,206,595 | 2.46% |
| 2024-02-19 | 8.49 | 8.98 | 8.31 | 8.93 | 8.85 | qfq | 24,250,865 | 210,523,714 | 4.20% |
| 2024-02-08 | 8.06 | 8.70 | 8.02 | 8.57 | 8.49 | qfq | 24,360,378 | 204,175,468 | 3.25% |
| 2024-02-07 | 8.27 | 8.77 | 7.94 | 8.30 | 8.22 | qfq | 26,411,340 | 221,935,089 | 0.73% |
| 2024-02-06 | 7.85 | 8.79 | 7.60 | 8.24 | 8.17 | qfq | 30,621,991 | 248,898,535 | -2.14% |
| 2024-02-05 | 8.81 | 8.99 | 8.42 | 8.42 | 8.34 | qfq | 36,664,200 | 315,174,816 | -9.95% |
| 2024-02-02 | 9.22 | 9.90 | 9.08 | 9.35 | 9.27 | qfq | 63,784,286 | 595,457,290 | -6.41% |
| 2024-02-01 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | qfq | 4,384,800 | 43,804,152 | -10.00% |
| 2024-01-31 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | qfq | 3,375,000 | 37,462,500 | -9.98% |
| 2024-01-30 | 14.40 | 15.07 | 12.33 | 12.33 | 12.22 | qfq | 82,252,684 | 1,103,145,788 | -10.00% |
| 2024-01-29 | 13.70 | 13.70 | 13.40 | 13.70 | 13.58 | qfq | 50,958,892 | 697,756,114 | 10.04% |
| 2024-01-26 | 12.45 | 12.45 | 12.45 | 12.45 | 12.34 | qfq | 14,843,641 | 184,803,330 | 9.98% |
| 2024-01-25 | 11.32 | 11.32 | 11.32 | 11.32 | 11.22 | qfq | 4,604,000 | 52,117,280 | 10.01% |
| 2024-01-24 | 10.29 | 10.29 | 10.29 | 10.29 | 10.20 | qfq | 2,527,900 | 26,012,091 | 10.05% |
| 2024-01-23 | 8.98 | 9.35 | 8.98 | 9.35 | 9.27 | qfq | 4,443,604 | 41,399,053 | 10.00% |
| 2024-01-22 | 8.93 | 9.00 | 8.41 | 8.50 | 8.42 | qfq | 8,276,701 | 72,571,140 | -7.51% |
| 2024-01-19 | 8.90 | 9.50 | 8.78 | 9.19 | 9.11 | qfq | 11,258,400 | 102,864,555 | 3.61% |
| 2024-01-18 | 9.16 | 9.17 | 8.59 | 8.87 | 8.79 | qfq | 8,994,900 | 79,210,302 | -3.17% |
| 2024-01-17 | 9.18 | 9.40 | 9.14 | 9.16 | 9.08 | qfq | 6,529,700 | 60,483,999 | -0.87% |
| 2024-01-16 | 9.40 | 9.54 | 9.10 | 9.24 | 9.16 | qfq | 5,865,400 | 54,086,481 | -2.43% |
| 2024-01-15 | 9.39 | 9.55 | 9.28 | 9.47 | 9.38 | qfq | 4,736,300 | 44,757,065 | -0.53% |
| 2024-01-12 | 9.85 | 9.92 | 9.50 | 9.52 | 9.43 | qfq | 8,353,600 | 80,684,738 | -3.74% |
| 2024-01-11 | 9.74 | 10.05 | 9.67 | 9.89 | 9.80 | qfq | 10,682,101 | 105,129,413 | 1.44% |
| 2024-01-10 | 9.51 | 10.28 | 9.48 | 9.75 | 9.66 | qfq | 14,542,900 | 143,097,951 | 1.46% |
| 2024-01-09 | 9.51 | 9.66 | 9.43 | 9.61 | 9.52 | qfq | 6,107,600 | 58,305,607 | 1.59% |
| 2024-01-08 | 9.48 | 9.88 | 9.42 | 9.46 | 9.37 | qfq | 6,486,701 | 62,006,248 | -1.46% |
| 2024-01-05 | 9.95 | 10.05 | 9.56 | 9.60 | 9.51 | qfq | 11,242,434 | 109,629,157 | -4.10% |
| 2024-01-04 | 9.94 | 10.14 | 9.84 | 10.01 | 9.92 | qfq | 11,131,300 | 111,519,786 | -0.30% |
| 2024-01-03 | 10.20 | 10.20 | 9.73 | 10.04 | 9.95 | qfq | 13,457,900 | 133,581,336 | -0.89% |
| 2024-01-02 | 10.27 | 10.40 | 10.04 | 10.13 | 10.04 | qfq | 14,388,100 | 145,995,936 | -2.03% |
| 2023-12-29 | 10.50 | 10.62 | 10.25 | 10.34 | 10.25 | qfq | 17,882,900 | 185,884,446 | -2.73% |
| 2023-12-28 | 10.84 | 10.89 | 10.39 | 10.63 | 10.53 | qfq | 23,419,920 | 247,226,567 | -3.19% |
| 2023-12-27 | 10.88 | 11.10 | 10.54 | 10.98 | 10.88 | qfq | 36,363,300 | 395,815,332 | 3.20% |
| 2023-12-26 | 9.30 | 10.64 | 9.10 | 10.64 | 10.54 | qfq | 21,114,300 | 210,796,577 | 10.03% |
| 2023-12-25 | 10.43 | 10.43 | 9.67 | 9.67 | 9.58 | qfq | 14,840,100 | 144,596,587 | -9.96% |
| 2023-12-22 | 10.32 | 11.20 | 10.32 | 10.74 | 10.64 | qfq | 32,285,283 | 349,569,277 | 1.42% |
| 2023-12-21 | 10.31 | 11.20 | 10.24 | 10.59 | 10.49 | qfq | 25,268,898 | 269,606,371 | 1.83% |
| 2023-12-20 | 10.64 | 11.34 | 10.30 | 10.40 | 10.31 | qfq | 26,808,938 | 287,759,294 | -2.71% |
| 2023-12-19 | 10.96 | 11.21 | 10.40 | 10.69 | 10.59 | qfq | 30,539,637 | 326,052,612 | -3.35% |
| 2023-12-18 | 9.99 | 11.06 | 9.96 | 11.06 | 10.96 | qfq | 31,334,785 | 326,793,135 | 10.05% |
| 2023-12-15 | 11.00 | 11.00 | 9.95 | 10.05 | 9.96 | qfq | 41,827,468 | 444,202,599 | -2.80% |
| 2023-12-14 | 9.30 | 10.34 | 9.29 | 10.34 | 10.25 | qfq | 17,027,150 | 167,333,813 | 10.00% |
| 2023-12-13 | 9.30 | 9.60 | 9.22 | 9.40 | 9.31 | qfq | 16,317,500 | 154,137,433 | 1.95% |
| 2023-12-12 | 9.03 | 9.43 | 8.95 | 9.22 | 9.14 | qfq | 8,938,300 | 82,193,263 | 1.99% |
| 2023-12-11 | 9.02 | 9.09 | 8.91 | 9.04 | 8.96 | qfq | 4,370,100 | 39,483,203 | 1.01% |
| 2023-12-08 | 9.25 | 9.31 | 8.94 | 8.95 | 8.87 | qfq | 7,558,300 | 68,359,160 | -3.66% |
| 2023-12-07 | 9.33 | 9.42 | 9.21 | 9.29 | 9.21 | qfq | 4,481,400 | 41,484,849 | -0.96% |
| 2023-12-06 | 9.21 | 9.44 | 9.17 | 9.38 | 9.30 | qfq | 6,155,600 | 57,530,744 | 1.52% |
| 2023-12-05 | 9.40 | 9.40 | 9.17 | 9.24 | 9.16 | qfq | 4,670,100 | 43,294,361 | -0.96% |
| 2023-12-04 | 9.24 | 9.42 | 9.23 | 9.33 | 9.25 | qfq | 6,006,901 | 56,167,040 | 0.76% |
| 2023-12-01 | 9.15 | 9.29 | 9.14 | 9.26 | 9.18 | qfq | 5,690,700 | 52,618,497 | 1.76% |
| 2023-11-30 | 9.10 | 9.17 | 9.04 | 9.10 | 9.02 | qfq | 3,515,400 | 31,980,382 | -0.87% |
| 2023-11-29 | 9.17 | 9.26 | 9.13 | 9.18 | 9.10 | qfq | 4,696,600 | 43,113,919 | 0.55% |
| 2023-11-28 | 9.07 | 9.16 | 9.00 | 9.13 | 9.05 | qfq | 4,766,200 | 43,414,910 | 0.33% |
| 2023-11-27 | 9.05 | 9.17 | 9.03 | 9.10 | 9.02 | qfq | 6,108,300 | 55,516,928 | 0.55% |
| 2023-11-24 | 9.26 | 9.29 | 9.02 | 9.05 | 8.97 | qfq | 9,324,100 | 85,060,301 | -2.27% |
| 2023-11-23 | 9.33 | 9.43 | 9.17 | 9.26 | 9.18 | qfq | 9,808,401 | 90,688,836 | -0.86% |
| 2023-11-22 | 9.26 | 9.48 | 9.16 | 9.34 | 9.26 | qfq | 14,557,900 | 136,192,490 | 0.11% |
| 2023-11-21 | 9.14 | 9.49 | 9.11 | 9.33 | 9.25 | qfq | 18,688,951 | 174,082,459 | 1.63% |
| 2023-11-20 | 9.11 | 9.20 | 8.98 | 9.18 | 9.10 | qfq | 10,186,200 | 92,638,030 | 0.66% |
| 2023-11-17 | 9.08 | 9.24 | 9.03 | 9.12 | 9.04 | qfq | 11,016,800 | 100,375,891 | -0.33% |
| 2023-11-16 | 9.11 | 9.20 | 9.03 | 9.15 | 9.07 | qfq | 10,695,108 | 97,551,953 | -0.54% |
| 2023-11-15 | 9.39 | 9.47 | 9.16 | 9.20 | 9.12 | qfq | 16,026,000 | 147,843,357 | -1.39% |
| 2023-11-14 | 9.61 | 9.75 | 9.29 | 9.33 | 9.25 | qfq | 21,133,010 | 199,251,434 | -3.12% |
| 2023-11-13 | 9.17 | 10.20 | 9.12 | 9.63 | 9.54 | qfq | 32,162,186 | 304,144,795 | -2.03% |
| 2023-11-10 | 9.83 | 9.93 | 9.83 | 9.83 | 9.74 | qfq | 7,195,500 | 70,743,977 | -9.98% |
| 2023-11-09 | 11.46 | 11.46 | 10.86 | 10.92 | 10.82 | qfq | 51,292,855 | 575,914,303 | 4.80% |
| 2023-11-08 | 10.42 | 10.42 | 10.42 | 10.42 | 10.33 | qfq | 7,952,403 | 82,864,039 | 10.03% |
| 2023-11-07 | 8.61 | 9.47 | 8.55 | 9.47 | 9.38 | qfq | 6,648,913 | 60,877,675 | 9.99% |
| 2023-11-06 | 8.67 | 8.71 | 8.50 | 8.61 | 8.53 | qfq | 2,975,000 | 25,508,781 | -0.58% |
| 2023-11-03 | 8.67 | 8.78 | 8.60 | 8.66 | 8.58 | qfq | 3,109,600 | 26,974,965 | 0.00% |
| 2023-11-02 | 8.61 | 8.80 | 8.54 | 8.66 | 8.58 | qfq | 3,884,570 | 33,637,101 | 0.46% |
| 2023-11-01 | 8.60 | 8.70 | 8.52 | 8.62 | 8.54 | qfq | 1,992,770 | 17,140,391 | 0.58% |
| 2023-10-31 | 8.43 | 8.64 | 8.43 | 8.57 | 8.49 | qfq | 1,941,300 | 16,632,847 | 0.71% |
| 2023-10-30 | 8.38 | 8.58 | 8.36 | 8.51 | 8.43 | qfq | 2,349,227 | 20,007,133 | 0.71% |
| 2023-10-27 | 8.27 | 8.52 | 8.24 | 8.45 | 8.37 | qfq | 3,105,860 | 26,267,752 | 1.93% |
| 2023-10-26 | 8.24 | 8.31 | 8.17 | 8.29 | 8.21 | qfq | 1,624,700 | 13,381,110 | 0.00% |
| 2023-10-25 | 8.18 | 8.32 | 8.12 | 8.29 | 8.21 | qfq | 2,220,760 | 18,326,861 | 2.09% |
| 2023-10-24 | 7.81 | 8.16 | 7.77 | 8.12 | 8.05 | qfq | 2,576,701 | 20,722,949 | 3.97% |
| 2023-10-23 | 8.00 | 8.09 | 7.73 | 7.81 | 7.74 | qfq | 2,644,408 | 20,834,235 | -3.10% |
| 2023-10-20 | 8.05 | 8.15 | 8.04 | 8.06 | 7.99 | qfq | 1,263,000 | 10,197,630 | -0.49% |
| 2023-10-19 | 8.14 | 8.26 | 8.09 | 8.10 | 8.03 | qfq | 1,433,763 | 11,687,821 | -0.61% |
| 2023-10-18 | 8.26 | 8.28 | 8.15 | 8.15 | 8.08 | qfq | 1,173,200 | 9,615,041 | -1.69% |
| 2023-10-17 | 8.45 | 8.45 | 8.26 | 8.29 | 8.21 | qfq | 2,490,700 | 20,732,176 | -2.13% |
| 2023-10-16 | 8.31 | 8.50 | 8.30 | 8.47 | 8.39 | qfq | 4,102,736 | 34,658,847 | 2.29% |
| 2023-10-13 | 8.20 | 8.33 | 8.09 | 8.28 | 8.21 | qfq | 2,643,400 | 21,706,882 | 0.98% |
| 2023-10-12 | 8.17 | 8.22 | 8.13 | 8.20 | 8.13 | qfq | 870,600 | 7,116,472 | 0.37% |
| 2023-10-11 | 8.18 | 8.21 | 8.12 | 8.17 | 8.10 | qfq | 1,301,100 | 10,631,428 | 0.37% |
| 2023-10-10 | 8.19 | 8.24 | 8.12 | 8.14 | 8.07 | qfq | 1,330,134 | 10,862,104 | -0.61% |
| 2023-10-09 | 8.33 | 8.36 | 8.16 | 8.19 | 8.12 | qfq | 1,775,400 | 14,634,469 | -1.80% |
| 2023-09-28 | 8.26 | 8.36 | 8.24 | 8.34 | 8.26 | qfq | 1,052,500 | 8,754,046 | 1.21% |
| 2023-09-27 | 8.17 | 8.27 | 8.13 | 8.24 | 8.17 | qfq | 1,330,000 | 10,946,879 | 0.61% |
| 2023-09-26 | 8.24 | 8.24 | 8.17 | 8.19 | 8.12 | qfq | 840,800 | 6,897,621 | -0.36% |
| 2023-09-25 | 8.32 | 8.36 | 8.19 | 8.22 | 8.15 | qfq | 1,700,200 | 14,016,757 | -1.44% |
| 2023-09-22 | 8.21 | 8.34 | 8.16 | 8.34 | 8.26 | qfq | 2,082,008 | 17,237,463 | 2.33% |
| 2023-09-21 | 8.18 | 8.21 | 8.11 | 8.15 | 8.08 | qfq | 1,399,400 | 11,416,067 | -0.61% |
| 2023-09-20 | 8.24 | 8.28 | 8.19 | 8.20 | 8.13 | qfq | 1,428,400 | 11,753,545 | -0.85% |
| 2023-09-19 | 8.42 | 8.49 | 8.17 | 8.27 | 8.20 | qfq | 2,392,101 | 19,932,218 | -2.48% |
| 2023-09-18 | 8.30 | 8.52 | 8.30 | 8.48 | 8.40 | qfq | 2,072,601 | 17,496,964 | 1.31% |
| 2023-09-15 | 8.34 | 8.38 | 8.23 | 8.37 | 8.29 | qfq | 1,744,500 | 14,510,194 | 1.82% |
| 2023-09-14 | 8.31 | 8.35 | 8.15 | 8.22 | 8.15 | qfq | 1,642,600 | 13,497,127 | -0.72% |
| 2023-09-13 | 8.37 | 8.40 | 8.23 | 8.28 | 8.21 | qfq | 1,677,900 | 13,921,270 | -1.19% |
| 2023-09-12 | 8.35 | 8.42 | 8.34 | 8.38 | 8.30 | qfq | 1,072,101 | 8,988,578 | 0.36% |
| 2023-09-11 | 8.33 | 8.40 | 8.26 | 8.35 | 8.27 | qfq | 1,057,500 | 8,830,409 | 0.36% |
| 2023-09-08 | 8.31 | 8.36 | 8.29 | 8.32 | 8.24 | qfq | 882,200 | 7,338,521 | -0.12% |
| 2023-09-07 | 8.39 | 8.48 | 8.32 | 8.33 | 8.25 | qfq | 1,247,001 | 10,457,516 | -1.30% |
| 2023-09-06 | 8.37 | 8.50 | 8.36 | 8.44 | 8.36 | qfq | 1,284,860 | 10,833,038 | 0.24% |
| 2023-09-05 | 8.46 | 8.48 | 8.36 | 8.42 | 8.34 | qfq | 1,319,500 | 11,081,155 | -0.36% |
| 2023-09-04 | 8.36 | 8.45 | 8.36 | 8.45 | 8.37 | qfq | 1,528,401 | 12,867,895 | 1.20% |
| 2023-09-01 | 8.35 | 8.39 | 8.29 | 8.35 | 8.27 | qfq | 1,613,001 | 13,430,175 | 0.12% |
| 2023-08-31 | 8.56 | 8.56 | 8.32 | 8.34 | 8.26 | qfq | 2,167,200 | 18,172,387 | -2.46% |
| 2023-08-30 | 8.38 | 8.59 | 8.33 | 8.55 | 8.47 | qfq | 4,260,601 | 36,114,654 | 2.27% |
| 2023-08-29 | 8.22 | 8.36 | 8.22 | 8.36 | 8.28 | qfq | 2,433,801 | 20,194,066 | 1.95% |
| 2023-08-28 | 8.30 | 8.44 | 8.15 | 8.20 | 8.13 | qfq | 4,637,011 | 38,560,196 | 2.12% |
| 2023-08-25 | 8.12 | 8.22 | 8.00 | 8.03 | 7.96 | qfq | 2,355,700 | 19,074,891 | -1.11% |
| 2023-08-24 | 8.18 | 8.21 | 8.06 | 8.12 | 8.05 | qfq | 2,334,900 | 18,961,449 | -0.49% |
| 2023-08-23 | 8.38 | 8.38 | 8.15 | 8.16 | 8.09 | qfq | 3,996,300 | 32,851,469 | -2.63% |
| 2023-08-22 | 8.63 | 8.69 | 8.23 | 8.38 | 8.30 | qfq | 7,386,643 | 61,892,587 | -3.34% |
| 2023-08-21 | 8.89 | 8.94 | 8.63 | 8.67 | 8.59 | qfq | 6,568,877 | 57,541,138 | -3.67% |
| 2023-08-18 | 8.95 | 9.13 | 8.85 | 9.00 | 8.92 | qfq | 9,694,910 | 87,135,109 | -1.75% |
| 2023-08-17 | 8.67 | 9.38 | 8.55 | 9.16 | 9.08 | qfq | 14,568,502 | 132,175,141 | 6.02% |
| 2023-08-16 | 8.58 | 8.77 | 8.57 | 8.64 | 8.56 | qfq | 1,891,500 | 16,429,039 | 0.00% |
| 2023-08-15 | 8.67 | 8.76 | 8.58 | 8.64 | 8.56 | qfq | 1,609,901 | 13,944,766 | 0.00% |
| 2023-08-14 | 8.55 | 8.68 | 8.52 | 8.64 | 8.56 | qfq | 1,445,211 | 12,444,279 | 0.12% |
| 2023-08-11 | 8.76 | 8.76 | 8.61 | 8.63 | 8.55 | qfq | 1,375,200 | 11,937,493 | -1.26% |
| 2023-08-10 | 8.69 | 8.76 | 8.67 | 8.74 | 8.66 | qfq | 957,600 | 8,350,524 | 0.46% |
| 2023-08-09 | 8.78 | 8.80 | 8.66 | 8.70 | 8.62 | qfq | 1,647,300 | 14,328,742 | -0.91% |
| 2023-08-08 | 8.85 | 8.85 | 8.76 | 8.78 | 8.70 | qfq | 1,096,900 | 9,642,176 | -0.23% |
| 2023-08-07 | 8.86 | 8.88 | 8.76 | 8.80 | 8.72 | qfq | 1,718,841 | 15,136,848 | -1.23% |
| 2023-08-04 | 8.93 | 8.95 | 8.87 | 8.91 | 8.83 | qfq | 1,841,602 | 16,402,746 | 0.22% |
| 2023-08-03 | 8.90 | 8.95 | 8.86 | 8.89 | 8.81 | qfq | 1,422,400 | 12,654,791 | -0.45% |
| 2023-08-02 | 8.88 | 8.96 | 8.85 | 8.93 | 8.85 | qfq | 1,905,210 | 16,984,001 | 0.45% |
| 2023-08-01 | 8.87 | 8.91 | 8.81 | 8.89 | 8.81 | qfq | 1,829,900 | 16,218,564 | 0.00% |
| 2023-07-31 | 8.89 | 8.97 | 8.81 | 8.89 | 8.81 | qfq | 2,699,200 | 23,956,521 | 0.11% |
| 2023-07-28 | 8.76 | 8.91 | 8.73 | 8.88 | 8.80 | qfq | 2,778,400 | 24,572,916 | 0.34% |
| 2023-07-27 | 8.89 | 8.91 | 8.78 | 8.85 | 8.77 | qfq | 2,272,400 | 20,067,064 | -0.11% |
| 2023-07-26 | 8.84 | 8.98 | 8.75 | 8.86 | 8.78 | qfq | 3,876,200 | 34,451,434 | 0.68% |
| 2023-07-25 | 8.76 | 8.84 | 8.73 | 8.80 | 8.72 | qfq | 3,269,800 | 28,709,561 | 0.57% |
| 2023-07-24 | 8.53 | 8.91 | 8.51 | 8.75 | 8.67 | qfq | 5,072,005 | 44,450,026 | 2.22% |
| 2023-07-21 | 8.45 | 8.79 | 8.45 | 8.56 | 8.48 | qfq | 3,919,801 | 33,670,680 | 0.94% |
| 2023-07-20 | 8.55 | 8.61 | 8.48 | 8.48 | 8.40 | qfq | 2,622,434 | 22,413,499 | -0.82% |
| 2023-07-19 | 8.50 | 8.58 | 8.49 | 8.55 | 8.47 | qfq | 1,946,203 | 16,629,109 | 0.47% |
| 2023-07-18 | 8.56 | 8.60 | 8.48 | 8.51 | 8.43 | qfq | 2,167,100 | 18,472,041 | -0.82% |
| 2023-07-17 | 8.60 | 8.63 | 8.40 | 8.58 | 8.50 | qfq | 3,421,201 | 29,111,714 | -0.12% |