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
宁波富邦600768.SH
最近收盘价13.482026-07-17
最近交易日2026-07-17
成交量（股）3,913,400
成交额（元）53,525,818
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | 2025-08-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-09 | cash_dividend | 0.1 | — | — | — | 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 | 13.95 | 14.15 | 13.13 | 13.48 | 13.48 | qfq | 3,913,400 | 53,525,818 | -3.78% |
| 2026-07-16 | 14.00 | 14.33 | 13.82 | 14.01 | 14.01 | qfq | 3,942,100 | 55,514,819 | -0.21% |
| 2026-07-15 | 14.25 | 14.48 | 13.98 | 14.04 | 14.04 | qfq | 4,095,200 | 58,152,849 | -1.54% |
| 2026-07-14 | 14.05 | 14.29 | 13.69 | 14.26 | 14.26 | qfq | 4,674,700 | 65,698,698 | 0.99% |
| 2026-07-13 | 15.20 | 15.22 | 13.90 | 14.12 | 14.12 | qfq | 7,468,046 | 107,750,718 | -7.17% |
| 2026-07-10 | 14.98 | 15.35 | 14.61 | 15.21 | 15.21 | qfq | 4,183,801 | 63,018,967 | 1.60% |
| 2026-07-09 | 15.20 | 15.40 | 14.60 | 14.97 | 14.97 | qfq | 3,553,201 | 52,981,903 | -1.58% |
| 2026-07-08 | 15.03 | 15.41 | 14.66 | 15.21 | 15.21 | qfq | 3,874,801 | 58,154,553 | 0.53% |
| 2026-07-07 | 15.55 | 15.71 | 14.96 | 15.13 | 15.13 | qfq | 3,846,100 | 58,194,998 | -2.70% |
| 2026-07-06 | 15.96 | 16.16 | 15.41 | 15.55 | 15.55 | qfq | 3,875,701 | 60,954,922 | -1.33% |
| 2026-07-03 | 15.73 | 16.11 | 15.61 | 15.76 | 15.76 | qfq | 4,397,719 | 69,597,524 | 0.13% |
| 2026-07-02 | 15.55 | 16.17 | 15.40 | 15.74 | 15.74 | qfq | 5,448,800 | 86,250,305 | 2.08% |
| 2026-07-01 | 15.03 | 15.63 | 15.00 | 15.42 | 15.42 | qfq | 4,549,711 | 69,890,823 | 2.94% |
| 2026-06-30 | 15.00 | 15.08 | 14.71 | 14.98 | 14.98 | qfq | 3,633,900 | 54,085,755 | -0.27% |
| 2026-06-29 | 15.18 | 15.27 | 14.30 | 15.02 | 15.02 | qfq | 6,438,100 | 95,773,531 | -1.25% |
| 2026-06-26 | 15.58 | 16.02 | 15.10 | 15.21 | 15.21 | qfq | 6,745,701 | 104,286,218 | -3.98% |
| 2026-06-25 | 15.36 | 16.10 | 15.30 | 15.84 | 15.84 | qfq | 5,709,802 | 89,478,458 | 1.86% |
| 2026-06-24 | 16.19 | 16.27 | 15.31 | 15.55 | 15.55 | qfq | 5,301,500 | 82,898,049 | -2.99% |
| 2026-06-23 | 16.33 | 16.67 | 15.93 | 16.03 | 16.03 | qfq | 6,190,898 | 100,845,973 | -4.01% |
| 2026-06-22 | 15.64 | 16.82 | 15.12 | 16.70 | 16.70 | qfq | 9,098,700 | 146,145,806 | 8.30% |
| 2026-06-18 | 15.41 | 15.77 | 15.21 | 15.42 | 15.42 | qfq | 3,508,300 | 54,231,095 | -0.71% |
| 2026-06-17 | 15.68 | 15.94 | 15.43 | 15.53 | 15.53 | qfq | 3,966,000 | 61,852,671 | -0.96% |
| 2026-06-16 | 15.51 | 15.86 | 15.23 | 15.68 | 15.68 | qfq | 4,100,300 | 63,649,157 | 0.58% |
| 2026-06-15 | 15.40 | 15.73 | 15.34 | 15.59 | 15.59 | qfq | 3,750,700 | 58,317,333 | 1.96% |
| 2026-06-12 | 15.26 | 15.49 | 14.98 | 15.29 | 15.29 | qfq | 4,040,500 | 61,810,684 | 1.26% |
| 2026-06-11 | 15.33 | 15.40 | 14.96 | 15.10 | 15.10 | qfq | 2,469,100 | 37,373,713 | -1.56% |
| 2026-06-10 | 15.50 | 15.52 | 14.99 | 15.34 | 15.34 | qfq | 4,057,100 | 61,892,695 | -1.03% |
| 2026-06-09 | 15.08 | 15.67 | 15.08 | 15.50 | 15.50 | qfq | 3,520,600 | 54,457,264 | 0.98% |
| 2026-06-08 | 15.58 | 15.92 | 15.01 | 15.35 | 15.35 | qfq | 5,090,700 | 78,975,943 | -4.42% |
| 2026-06-05 | 15.96 | 16.28 | 15.56 | 16.06 | 16.06 | qfq | 4,315,300 | 69,067,553 | 1.07% |
| 2026-06-04 | 16.56 | 16.56 | 15.88 | 15.89 | 15.89 | qfq | 4,130,353 | 66,446,090 | -4.51% |
| 2026-06-03 | 16.99 | 16.99 | 16.48 | 16.64 | 16.64 | qfq | 4,596,097 | 76,777,249 | -1.83% |
| 2026-06-02 | 16.71 | 17.32 | 16.12 | 16.95 | 16.95 | qfq | 5,971,600 | 99,821,442 | 1.32% |
| 2026-06-01 | 16.28 | 16.90 | 16.01 | 16.73 | 16.73 | qfq | 5,231,900 | 86,955,448 | 2.70% |
| 2026-05-29 | 16.85 | 17.60 | 16.12 | 16.29 | 16.29 | qfq | 5,655,901 | 94,571,644 | -3.04% |
| 2026-05-28 | 16.44 | 17.07 | 16.06 | 16.80 | 16.80 | qfq | 5,266,700 | 87,280,835 | 2.88% |
| 2026-05-27 | 16.83 | 17.03 | 16.24 | 16.33 | 16.33 | qfq | 5,051,800 | 83,492,604 | -3.94% |
| 2026-05-26 | 17.91 | 17.99 | 16.77 | 17.00 | 17.00 | qfq | 6,062,600 | 103,250,193 | -2.30% |
| 2026-05-25 | 18.42 | 18.79 | 17.28 | 17.40 | 17.40 | qfq | 6,469,200 | 114,802,246 | -3.76% |
| 2026-05-22 | 17.90 | 18.38 | 17.62 | 18.08 | 18.08 | qfq | 4,646,400 | 83,758,117 | 1.52% |
| 2026-05-21 | 19.04 | 19.18 | 17.70 | 17.81 | 17.81 | qfq | 6,501,346 | 120,512,431 | -6.90% |
| 2026-05-20 | 19.20 | 19.50 | 18.73 | 19.13 | 19.13 | qfq | 6,608,100 | 126,252,032 | 0.95% |
| 2026-05-19 | 18.49 | 19.16 | 18.45 | 18.95 | 18.95 | qfq | 6,570,955 | 123,656,354 | 1.99% |
| 2026-05-18 | 18.09 | 18.68 | 17.87 | 18.58 | 18.58 | qfq | 6,654,502 | 121,747,574 | 2.26% |
| 2026-05-15 | 18.67 | 18.70 | 18.06 | 18.17 | 18.17 | qfq | 4,984,400 | 91,182,021 | -2.15% |
| 2026-05-14 | 19.11 | 19.13 | 18.54 | 18.57 | 18.57 | qfq | 4,396,900 | 82,574,263 | -1.69% |
| 2026-05-13 | 18.88 | 19.20 | 18.82 | 18.89 | 18.89 | qfq | 5,227,701 | 99,210,365 | -0.21% |
| 2026-05-12 | 19.15 | 19.28 | 18.85 | 18.93 | 18.93 | qfq | 4,842,402 | 92,009,891 | -0.99% |
| 2026-05-11 | 19.38 | 19.42 | 18.95 | 19.12 | 19.12 | qfq | 6,727,800 | 128,685,294 | -1.04% |
| 2026-05-08 | 18.80 | 19.78 | 18.67 | 19.32 | 19.32 | qfq | 9,398,801 | 179,954,086 | 2.77% |
| 2026-05-07 | 18.80 | 19.27 | 18.75 | 18.80 | 18.80 | qfq | 8,462,925 | 160,632,266 | -0.32% |
| 2026-05-06 | 18.95 | 19.36 | 18.65 | 18.86 | 18.86 | qfq | 11,722,244 | 220,734,588 | -0.11% |
| 2026-04-30 | 18.29 | 19.25 | 18.11 | 18.88 | 18.88 | qfq | 13,507,790 | 254,051,341 | 3.23% |
| 2026-04-29 | 17.86 | 18.35 | 17.42 | 18.29 | 18.29 | qfq | 12,227,969 | 219,613,738 | 4.16% |
| 2026-04-28 | 17.69 | 18.34 | 17.55 | 17.56 | 17.56 | qfq | 14,664,424 | 261,446,834 | 0.92% |
| 2026-04-27 | 17.10 | 17.40 | 16.72 | 17.40 | 17.40 | qfq | 9,137,400 | 156,010,523 | 1.34% |
| 2026-04-24 | 16.65 | 17.25 | 16.56 | 17.17 | 17.17 | qfq | 9,089,100 | 153,789,209 | 3.43% |
| 2026-04-23 | 17.02 | 17.13 | 16.49 | 16.60 | 16.60 | qfq | 8,529,729 | 142,769,926 | -3.09% |
| 2026-04-22 | 17.36 | 17.45 | 17.06 | 17.13 | 17.13 | qfq | 8,198,200 | 140,630,717 | -1.21% |
| 2026-04-21 | 17.77 | 17.90 | 17.17 | 17.34 | 17.34 | qfq | 8,382,499 | 145,481,747 | -1.48% |
| 2026-04-20 | 17.74 | 17.81 | 17.22 | 17.60 | 17.60 | qfq | 13,540,017 | 236,388,446 | -1.29% |
| 2026-04-17 | 17.58 | 18.22 | 17.37 | 17.83 | 17.83 | qfq | 22,231,805 | 395,010,390 | 1.77% |
| 2026-04-16 | 16.70 | 17.52 | 16.70 | 17.52 | 17.52 | qfq | 10,957,439 | 189,692,096 | 9.98% |
| 2026-04-15 | 16.36 | 16.41 | 15.90 | 15.93 | 15.93 | qfq | 5,956,200 | 95,631,151 | -1.61% |
| 2026-04-14 | 16.68 | 17.16 | 16.01 | 16.19 | 16.19 | qfq | 9,517,893 | 154,785,356 | -2.29% |
| 2026-04-13 | 17.39 | 17.49 | 16.34 | 16.57 | 16.57 | qfq | 11,641,701 | 194,182,359 | -1.84% |
| 2026-04-10 | 16.78 | 17.10 | 16.67 | 16.88 | 16.88 | qfq | 4,156,100 | 70,220,948 | 0.78% |
| 2026-04-09 | 17.38 | 17.38 | 16.45 | 16.75 | 16.75 | qfq | 8,021,200 | 134,667,091 | -3.74% |
| 2026-04-08 | 17.50 | 17.50 | 17.10 | 17.40 | 17.40 | qfq | 4,666,100 | 80,673,452 | 2.29% |
| 2026-04-07 | 16.26 | 17.16 | 16.20 | 17.01 | 17.01 | qfq | 5,721,100 | 96,215,324 | 4.68% |
| 2026-04-03 | 17.06 | 17.06 | 16.18 | 16.25 | 16.25 | qfq | 4,829,001 | 79,368,197 | -4.75% |
| 2026-04-02 | 17.47 | 17.61 | 16.83 | 17.06 | 17.06 | qfq | 4,587,100 | 78,723,460 | -2.35% |
| 2026-04-01 | 17.80 | 17.80 | 17.26 | 17.47 | 17.47 | qfq | 4,213,600 | 73,394,004 | 0.29% |
| 2026-03-31 | 17.67 | 18.07 | 17.39 | 17.42 | 17.42 | qfq | 6,707,226 | 118,647,788 | -2.19% |
| 2026-03-30 | 17.03 | 17.90 | 16.98 | 17.81 | 17.81 | qfq | 7,620,658 | 134,536,357 | 4.46% |
| 2026-03-27 | 16.34 | 17.24 | 16.30 | 17.05 | 17.05 | qfq | 4,981,328 | 84,261,903 | 2.90% |
| 2026-03-26 | 16.72 | 16.91 | 16.33 | 16.57 | 16.57 | qfq | 3,943,700 | 65,580,186 | -0.84% |
| 2026-03-25 | 16.17 | 16.94 | 16.17 | 16.71 | 16.71 | qfq | 5,797,100 | 96,624,364 | 3.92% |
| 2026-03-24 | 15.67 | 16.09 | 15.06 | 16.08 | 16.08 | qfq | 6,382,101 | 99,405,751 | 7.27% |
| 2026-03-23 | 16.00 | 16.06 | 14.88 | 14.99 | 14.99 | qfq | 6,698,677 | 103,656,545 | -6.43% |
| 2026-03-20 | 17.03 | 17.07 | 16.02 | 16.02 | 16.02 | qfq | 5,730,230 | 93,519,519 | -5.26% |
| 2026-03-19 | 17.85 | 17.85 | 16.81 | 16.91 | 16.91 | qfq | 5,636,530 | 96,486,511 | -5.43% |
| 2026-03-18 | 17.34 | 17.89 | 17.20 | 17.88 | 17.88 | qfq | 4,939,570 | 87,133,506 | 3.11% |
| 2026-03-17 | 17.67 | 17.86 | 17.30 | 17.34 | 17.34 | qfq | 4,036,728 | 71,197,637 | -1.87% |
| 2026-03-16 | 17.26 | 17.78 | 17.12 | 17.67 | 17.67 | qfq | 4,055,300 | 71,345,935 | 1.61% |
| 2026-03-13 | 17.30 | 17.78 | 17.23 | 17.39 | 17.39 | qfq | 3,658,101 | 64,124,761 | 0.29% |
| 2026-03-12 | 17.70 | 17.80 | 17.17 | 17.34 | 17.34 | qfq | 3,809,328 | 66,681,670 | -2.36% |
| 2026-03-11 | 18.08 | 18.17 | 17.65 | 17.76 | 17.76 | qfq | 4,662,800 | 83,380,181 | -1.17% |
| 2026-03-10 | 17.77 | 17.98 | 17.59 | 17.97 | 17.97 | qfq | 3,875,200 | 69,216,984 | 1.58% |
| 2026-03-09 | 17.70 | 17.89 | 17.23 | 17.69 | 17.69 | qfq | 5,506,700 | 96,601,562 | 0.23% |
| 2026-03-06 | 17.29 | 17.72 | 17.20 | 17.65 | 17.65 | qfq | 4,206,810 | 73,869,601 | 1.20% |
| 2026-03-05 | 17.37 | 17.66 | 17.17 | 17.44 | 17.44 | qfq | 5,824,099 | 101,440,249 | 2.29% |
| 2026-03-04 | 16.27 | 17.37 | 16.27 | 17.05 | 17.05 | qfq | 6,572,201 | 112,249,679 | 0.12% |
| 2026-03-03 | 17.48 | 17.75 | 17.01 | 17.03 | 17.03 | qfq | 6,573,300 | 114,338,450 | -3.13% |
| 2026-03-02 | 18.19 | 18.30 | 17.33 | 17.58 | 17.58 | qfq | 8,870,401 | 156,451,630 | -4.20% |
| 2026-02-27 | 18.68 | 18.68 | 18.20 | 18.35 | 18.35 | qfq | 6,513,400 | 119,409,770 | -1.92% |
| 2026-02-26 | 18.68 | 18.94 | 18.41 | 18.71 | 18.71 | qfq | 6,026,802 | 112,898,423 | 0.16% |
| 2026-02-25 | 19.12 | 19.15 | 18.54 | 18.68 | 18.68 | qfq | 8,642,401 | 161,829,099 | -0.27% |
| 2026-02-24 | 18.28 | 19.58 | 18.23 | 18.73 | 18.73 | qfq | 13,699,748 | 260,315,594 | 5.22% |
| 2026-02-13 | 17.60 | 18.21 | 17.14 | 17.80 | 17.80 | qfq | 6,659,038 | 118,727,037 | 2.59% |
| 2026-02-12 | 17.82 | 17.83 | 17.33 | 17.35 | 17.35 | qfq | 5,035,300 | 88,027,049 | -2.64% |
| 2026-02-11 | 17.49 | 18.23 | 17.37 | 17.82 | 17.82 | qfq | 6,986,400 | 124,546,164 | 2.35% |
| 2026-02-10 | 17.89 | 17.91 | 17.35 | 17.41 | 17.41 | qfq | 4,715,100 | 82,502,745 | -0.51% |
| 2026-02-09 | 17.22 | 17.70 | 17.22 | 17.50 | 17.50 | qfq | 6,953,594 | 121,429,305 | 1.74% |
| 2026-02-06 | 17.19 | 17.60 | 16.90 | 17.20 | 17.20 | qfq | 11,153,863 | 192,114,257 | -5.08% |
| 2026-02-05 | 17.32 | 18.40 | 17.26 | 18.12 | 18.12 | qfq | 13,635,892 | 246,200,260 | 4.32% |
| 2026-02-04 | 17.89 | 17.90 | 17.26 | 17.37 | 17.37 | qfq | 9,785,933 | 170,749,508 | -2.91% |
| 2026-02-03 | 18.31 | 18.43 | 17.52 | 17.89 | 17.89 | qfq | 15,648,525 | 279,460,847 | -3.24% |
| 2026-02-02 | 17.98 | 19.30 | 17.98 | 18.49 | 18.49 | qfq | 16,903,392 | 315,175,819 | 3.64% |
| 2026-01-30 | 16.61 | 18.50 | 16.42 | 17.84 | 17.84 | qfq | 14,131,293 | 251,119,883 | 5.31% |
| 2026-01-29 | 16.76 | 17.66 | 16.07 | 16.94 | 16.94 | qfq | 13,777,043 | 234,839,679 | 1.13% |
| 2026-01-28 | 17.13 | 17.16 | 16.55 | 16.75 | 16.75 | qfq | 14,129,742 | 237,693,582 | 1.95% |
| 2026-01-27 | 16.53 | 16.53 | 15.90 | 16.43 | 16.43 | qfq | 4,100,550 | 66,658,465 | -0.73% |
| 2026-01-26 | 16.60 | 16.85 | 16.33 | 16.55 | 16.55 | qfq | 4,815,740 | 79,797,896 | 0.79% |
| 2026-01-23 | 16.48 | 16.79 | 16.27 | 16.42 | 16.42 | qfq | 4,396,377 | 72,194,066 | -0.18% |
| 2026-01-22 | 16.12 | 16.57 | 16.02 | 16.45 | 16.45 | qfq | 5,614,827 | 91,611,876 | 2.62% |
| 2026-01-21 | 16.46 | 16.46 | 15.68 | 16.03 | 16.03 | qfq | 5,357,951 | 85,614,493 | -1.05% |
| 2026-01-20 | 16.20 | 16.32 | 15.90 | 16.20 | 16.20 | qfq | 5,184,700 | 83,426,757 | -1.10% |
| 2026-01-19 | 15.94 | 16.45 | 15.62 | 16.38 | 16.38 | qfq | 6,722,801 | 108,700,627 | 2.38% |
| 2026-01-16 | 15.60 | 16.36 | 15.50 | 16.00 | 16.00 | qfq | 10,148,561 | 162,248,458 | 3.09% |
| 2026-01-15 | 15.19 | 15.53 | 15.01 | 15.52 | 15.52 | qfq | 3,955,400 | 60,706,425 | 1.90% |
| 2026-01-14 | 14.95 | 15.49 | 14.94 | 15.23 | 15.23 | qfq | 5,869,200 | 89,426,740 | 2.28% |
| 2026-01-13 | 15.10 | 15.11 | 14.79 | 14.89 | 14.89 | qfq | 4,046,000 | 60,601,403 | -1.39% |
| 2026-01-12 | 14.68 | 15.24 | 14.59 | 15.10 | 15.10 | qfq | 7,107,300 | 106,375,165 | 4.14% |
| 2026-01-09 | 14.67 | 14.80 | 14.38 | 14.50 | 14.50 | qfq | 4,966,100 | 72,075,730 | -1.16% |
| 2026-01-08 | 14.23 | 14.72 | 14.06 | 14.67 | 14.67 | qfq | 4,794,200 | 69,084,030 | 2.88% |
| 2026-01-07 | 14.34 | 14.45 | 14.13 | 14.26 | 14.26 | qfq | 4,039,055 | 57,586,409 | -0.49% |
| 2026-01-06 | 14.28 | 14.86 | 14.20 | 14.33 | 14.33 | qfq | 4,596,200 | 66,335,787 | 1.13% |
| 2026-01-05 | 14.00 | 14.54 | 13.99 | 14.17 | 14.17 | qfq | 5,022,902 | 71,481,980 | 1.21% |
| 2025-12-31 | 13.99 | 14.04 | 13.64 | 14.00 | 14.00 | qfq | 3,455,530 | 47,889,697 | 0.79% |
| 2025-12-30 | 13.47 | 14.26 | 13.42 | 13.89 | 13.89 | qfq | 5,355,800 | 74,630,197 | 1.83% |
| 2025-12-29 | 13.49 | 13.64 | 13.29 | 13.64 | 13.64 | qfq | 2,907,100 | 39,322,742 | 1.49% |
| 2025-12-26 | 13.48 | 13.58 | 13.34 | 13.44 | 13.44 | qfq | 1,942,929 | 26,146,698 | -0.30% |
| 2025-12-25 | 13.35 | 13.56 | 13.22 | 13.48 | 13.48 | qfq | 2,796,000 | 37,470,772 | 1.35% |
| 2025-12-24 | 13.29 | 13.44 | 13.19 | 13.30 | 13.30 | qfq | 3,391,500 | 45,173,309 | 0.53% |
| 2025-12-23 | 13.33 | 13.34 | 13.12 | 13.23 | 13.23 | qfq | 2,297,599 | 30,415,509 | -0.82% |
| 2025-12-22 | 13.32 | 13.49 | 13.28 | 13.34 | 13.34 | qfq | 3,618,750 | 48,422,599 | 0.91% |
| 2025-12-19 | 12.83 | 13.24 | 12.79 | 13.22 | 13.22 | qfq | 2,960,000 | 38,631,252 | 3.04% |
| 2025-12-18 | 12.64 | 12.95 | 12.46 | 12.83 | 12.83 | qfq | 3,768,100 | 48,297,852 | 1.34% |
| 2025-12-17 | 12.63 | 12.80 | 12.30 | 12.66 | 12.66 | qfq | 2,743,500 | 34,392,711 | 0.24% |
| 2025-12-16 | 12.80 | 12.89 | 12.57 | 12.63 | 12.63 | qfq | 2,839,200 | 36,039,264 | -2.09% |
| 2025-12-15 | 12.66 | 13.18 | 12.56 | 12.90 | 12.90 | qfq | 3,757,600 | 48,427,217 | 1.02% |
| 2025-12-12 | 13.05 | 13.44 | 12.71 | 12.77 | 12.77 | qfq | 3,375,900 | 43,819,613 | -1.62% |
| 2025-12-11 | 13.21 | 13.39 | 12.96 | 12.98 | 12.98 | qfq | 4,123,100 | 54,023,632 | -1.59% |
| 2025-12-10 | 13.51 | 13.51 | 13.12 | 13.19 | 13.19 | qfq | 2,927,209 | 39,028,305 | -2.01% |
| 2025-12-09 | 13.72 | 13.77 | 13.40 | 13.46 | 13.46 | qfq | 3,054,600 | 41,322,324 | -1.90% |
| 2025-12-08 | 13.68 | 13.93 | 13.56 | 13.72 | 13.72 | qfq | 3,675,500 | 50,346,282 | 0.66% |
| 2025-12-05 | 13.39 | 13.79 | 13.25 | 13.63 | 13.63 | qfq | 3,574,100 | 48,343,492 | 2.10% |
| 2025-12-04 | 13.80 | 13.99 | 13.32 | 13.35 | 13.35 | qfq | 4,135,600 | 56,107,108 | -2.41% |
| 2025-12-03 | 13.78 | 13.95 | 13.54 | 13.68 | 13.68 | qfq | 4,651,280 | 63,766,208 | -0.73% |
| 2025-12-02 | 13.90 | 14.08 | 13.45 | 13.78 | 13.78 | qfq | 4,566,800 | 62,625,355 | 0.95% |
| 2025-12-01 | 13.33 | 13.82 | 13.28 | 13.65 | 13.65 | qfq | 5,769,800 | 78,664,493 | 2.63% |
| 2025-11-28 | 13.01 | 13.30 | 12.87 | 13.30 | 13.30 | qfq | 3,771,600 | 49,377,818 | 3.02% |
| 2025-11-27 | 12.94 | 13.24 | 12.79 | 12.91 | 12.91 | qfq | 4,201,900 | 54,610,606 | 0.23% |
| 2025-11-26 | 13.13 | 13.69 | 12.83 | 12.88 | 12.88 | qfq | 5,443,301 | 71,419,973 | 0.31% |
| 2025-11-25 | 12.75 | 13.14 | 12.63 | 12.84 | 12.84 | qfq | 3,677,200 | 47,473,905 | 2.07% |
| 2025-11-24 | 12.35 | 12.81 | 12.35 | 12.58 | 12.58 | qfq | 4,800,720 | 60,042,019 | 2.61% |
| 2025-11-21 | 12.82 | 13.07 | 12.12 | 12.26 | 12.26 | qfq | 4,683,500 | 58,684,056 | -5.33% |
| 2025-11-20 | 13.17 | 13.54 | 12.89 | 12.95 | 12.95 | qfq | 4,390,950 | 57,560,425 | -1.15% |
| 2025-11-19 | 13.62 | 13.65 | 12.91 | 13.10 | 13.10 | qfq | 4,692,300 | 61,793,415 | -3.82% |
| 2025-11-18 | 13.88 | 13.88 | 13.48 | 13.62 | 13.62 | qfq | 3,270,200 | 44,427,169 | -1.02% |
| 2025-11-17 | 14.00 | 14.10 | 13.69 | 13.76 | 13.76 | qfq | 2,915,800 | 40,331,341 | -0.58% |
| 2025-11-14 | 13.79 | 13.94 | 13.67 | 13.84 | 13.84 | qfq | 2,902,434 | 40,234,302 | 0.80% |
| 2025-11-13 | 13.67 | 13.85 | 13.60 | 13.73 | 13.73 | qfq | 2,160,715 | 29,658,355 | 0.44% |
| 2025-11-12 | 13.62 | 13.77 | 13.57 | 13.67 | 13.67 | qfq | 2,588,853 | 35,367,521 | 0.37% |
| 2025-11-11 | 13.66 | 13.80 | 13.53 | 13.62 | 13.62 | qfq | 2,795,800 | 38,151,984 | 0.22% |
| 2025-11-10 | 13.79 | 13.81 | 13.56 | 13.59 | 13.59 | qfq | 2,664,500 | 36,382,054 | -0.80% |
| 2025-11-07 | 13.75 | 13.77 | 13.54 | 13.70 | 13.70 | qfq | 2,803,805 | 38,331,102 | -0.65% |
| 2025-11-06 | 13.51 | 13.80 | 13.35 | 13.79 | 13.79 | qfq | 3,291,200 | 44,867,628 | 2.15% |
| 2025-11-05 | 13.45 | 13.57 | 13.16 | 13.50 | 13.50 | qfq | 3,470,900 | 46,700,849 | 0.45% |
| 2025-11-04 | 13.52 | 13.52 | 13.35 | 13.44 | 13.44 | qfq | 2,649,401 | 35,590,930 | -0.52% |
| 2025-11-03 | 13.38 | 13.53 | 13.30 | 13.51 | 13.51 | qfq | 3,789,000 | 50,887,612 | 1.05% |
| 2025-10-31 | 13.24 | 13.50 | 13.20 | 13.37 | 13.37 | qfq | 2,886,800 | 38,543,766 | 0.98% |
| 2025-10-30 | 13.21 | 13.40 | 13.07 | 13.24 | 13.24 | qfq | 3,393,680 | 45,108,746 | 0.23% |
| 2025-10-29 | 13.29 | 13.44 | 12.96 | 13.21 | 13.21 | qfq | 3,411,943 | 45,032,136 | -0.45% |
| 2025-10-28 | 13.35 | 13.50 | 13.23 | 13.27 | 13.27 | qfq | 4,097,208 | 54,726,850 | 1.07% |
| 2025-10-27 | 13.32 | 13.37 | 12.88 | 13.13 | 13.13 | qfq | 3,761,619 | 49,290,725 | -1.13% |
| 2025-10-24 | 13.09 | 13.36 | 12.97 | 13.28 | 13.28 | qfq | 3,388,300 | 44,828,150 | 1.61% |
| 2025-10-23 | 12.95 | 13.09 | 12.78 | 13.07 | 13.07 | qfq | 2,513,718 | 32,503,060 | 1.16% |
| 2025-10-22 | 12.86 | 12.95 | 12.67 | 12.92 | 12.92 | qfq | 3,165,600 | 40,637,052 | 1.10% |
| 2025-10-21 | 12.46 | 12.85 | 12.44 | 12.78 | 12.78 | qfq | 2,978,609 | 37,695,350 | 2.57% |
| 2025-10-20 | 12.45 | 12.54 | 12.29 | 12.46 | 12.46 | qfq | 2,503,100 | 31,111,071 | 1.05% |
| 2025-10-17 | 12.39 | 12.48 | 12.21 | 12.33 | 12.33 | qfq | 2,597,700 | 32,071,638 | -0.48% |
| 2025-10-16 | 12.56 | 12.60 | 12.34 | 12.39 | 12.39 | qfq | 2,509,100 | 31,275,872 | -1.35% |
| 2025-10-15 | 12.47 | 12.69 | 12.39 | 12.56 | 12.56 | qfq | 2,804,904 | 35,235,211 | 1.05% |
| 2025-10-14 | 12.76 | 12.78 | 12.35 | 12.43 | 12.43 | qfq | 3,349,600 | 41,981,573 | -0.48% |
| 2025-10-13 | 12.10 | 12.64 | 11.60 | 12.49 | 12.49 | qfq | 4,269,300 | 52,420,618 | 0.08% |
| 2025-10-10 | 12.32 | 12.81 | 12.12 | 12.48 | 12.48 | qfq | 4,270,301 | 53,314,183 | 1.22% |
| 2025-10-09 | 12.36 | 12.49 | 12.26 | 12.33 | 12.33 | qfq | 3,367,100 | 41,651,528 | 0.65% |
| 2025-09-30 | 12.15 | 12.36 | 12.11 | 12.25 | 12.25 | qfq | 2,724,137 | 33,399,939 | 1.07% |
| 2025-09-29 | 12.15 | 12.40 | 11.80 | 12.12 | 12.12 | qfq | 5,091,700 | 61,612,574 | -0.25% |
| 2025-09-26 | 11.90 | 12.35 | 11.72 | 12.15 | 12.15 | qfq | 3,984,700 | 48,121,323 | 2.02% |
| 2025-09-25 | 12.03 | 12.16 | 11.75 | 11.91 | 11.91 | qfq | 2,722,327 | 32,608,797 | -0.92% |
| 2025-09-24 | 11.77 | 12.03 | 11.56 | 12.02 | 12.02 | qfq | 3,113,076 | 37,122,095 | 2.04% |
| 2025-09-23 | 11.85 | 11.91 | 11.18 | 11.78 | 11.78 | qfq | 4,393,949 | 50,606,007 | -1.17% |
| 2025-09-22 | 12.15 | 12.15 | 11.81 | 11.92 | 11.92 | qfq | 2,470,993 | 29,510,337 | -1.08% |
| 2025-09-19 | 12.11 | 12.17 | 11.85 | 12.05 | 12.05 | qfq | 3,045,500 | 36,503,513 | -0.41% |
| 2025-09-18 | 12.58 | 12.58 | 11.95 | 12.10 | 12.10 | qfq | 4,330,500 | 52,962,328 | -3.35% |
| 2025-09-17 | 12.61 | 12.72 | 12.47 | 12.52 | 12.52 | qfq | 2,610,800 | 32,894,099 | -0.71% |
| 2025-09-16 | 12.60 | 12.62 | 12.35 | 12.61 | 12.61 | qfq | 2,592,000 | 32,486,873 | 0.64% |
| 2025-09-15 | 12.57 | 12.62 | 12.41 | 12.53 | 12.53 | qfq | 2,330,800 | 29,177,945 | -0.08% |
| 2025-09-12 | 12.69 | 12.75 | 12.46 | 12.54 | 12.54 | qfq | 2,358,200 | 29,625,527 | -0.95% |
| 2025-09-11 | 12.56 | 12.68 | 12.29 | 12.66 | 12.66 | qfq | 2,308,601 | 28,892,322 | 0.64% |
| 2025-09-10 | 12.57 | 12.64 | 12.40 | 12.58 | 12.58 | qfq | 2,101,004 | 26,360,463 | 0.40% |
| 2025-09-09 | 12.69 | 12.70 | 12.40 | 12.53 | 12.53 | qfq | 2,780,601 | 34,957,833 | -0.71% |
| 2025-09-08 | 12.41 | 12.62 | 12.26 | 12.62 | 12.62 | qfq | 3,749,003 | 46,687,320 | 3.02% |
| 2025-09-05 | 12.10 | 12.41 | 12.01 | 12.25 | 12.25 | qfq | 3,973,202 | 48,508,374 | 1.32% |
| 2025-09-04 | 12.03 | 12.38 | 11.93 | 12.09 | 12.09 | qfq | 3,981,801 | 48,513,194 | 0.50% |
| 2025-09-03 | 12.42 | 12.52 | 11.89 | 12.03 | 12.03 | qfq | 3,127,900 | 38,001,846 | -2.67% |
| 2025-09-02 | 12.49 | 12.53 | 12.00 | 12.36 | 12.36 | qfq | 4,162,600 | 50,984,320 | -0.24% |
| 2025-09-01 | 12.28 | 12.68 | 12.20 | 12.39 | 12.39 | qfq | 4,648,305 | 57,885,863 | 0.98% |
| 2025-08-29 | 12.26 | 12.40 | 12.05 | 12.27 | 12.27 | qfq | 4,429,030 | 54,163,038 | 0.00% |
| 2025-08-28 | 12.52 | 12.74 | 11.74 | 12.27 | 12.27 | qfq | 6,098,100 | 74,442,574 | -1.45% |
| 2025-08-27 | 12.99 | 13.03 | 12.45 | 12.45 | 12.45 | qfq | 5,075,401 | 64,474,991 | -4.01% |
| 2025-08-26 | 12.90 | 13.11 | 12.61 | 12.97 | 12.97 | qfq | 4,147,812 | 53,716,127 | 1.33% |
| 2025-08-25 | 12.93 | 13.01 | 12.75 | 12.80 | 12.80 | qfq | 5,025,097 | 64,661,297 | 0.31% |
| 2025-08-22 | 12.95 | 13.04 | 12.72 | 12.76 | 12.76 | qfq | 3,976,700 | 51,042,213 | -1.54% |
| 2025-08-21 | 12.96 | 13.09 | 12.86 | 12.96 | 12.96 | qfq | 3,679,200 | 47,718,861 | 0.23% |
| 2025-08-20 | 12.87 | 13.00 | 12.80 | 12.93 | 12.93 | qfq | 4,382,300 | 56,562,568 | 0.08% |
| 2025-08-19 | 12.67 | 12.99 | 12.58 | 12.92 | 12.92 | qfq | 5,944,300 | 75,963,859 | 1.97% |
| 2025-08-18 | 12.79 | 13.04 | 12.67 | 12.67 | 12.67 | qfq | 7,388,688 | 94,800,863 | -0.86% |
| 2025-08-15 | 12.65 | 13.10 | 12.63 | 12.78 | 12.78 | qfq | 7,900,401 | 100,834,207 | 1.11% |
| 2025-08-14 | 13.48 | 14.00 | 12.64 | 12.64 | 12.64 | qfq | 16,752,689 | 223,261,640 | -2.47% |
| 2025-08-13 | 13.13 | 13.15 | 12.89 | 12.96 | 12.96 | qfq | 4,209,500 | 54,690,959 | -0.08% |
| 2025-08-12 | 13.10 | 13.23 | 12.85 | 12.97 | 12.97 | qfq | 4,277,700 | 55,498,494 | -0.69% |
| 2025-08-11 | 13.30 | 13.31 | 12.77 | 13.06 | 13.06 | qfq | 3,694,015 | 48,029,286 | 0.69% |
| 2025-08-08 | 12.94 | 13.02 | 12.60 | 12.97 | 12.92 | qfq | 4,597,901 | 58,959,473 | 0.23% |
| 2025-08-07 | 13.07 | 13.07 | 12.87 | 12.94 | 12.89 | qfq | 2,357,000 | 30,529,586 | -0.08% |
| 2025-08-06 | 12.92 | 13.02 | 12.80 | 12.95 | 12.90 | qfq | 2,430,201 | 31,414,318 | 0.70% |
| 2025-08-05 | 12.74 | 12.90 | 12.71 | 12.86 | 12.81 | qfq | 3,573,700 | 45,821,951 | 1.34% |
| 2025-08-04 | 12.43 | 12.73 | 12.26 | 12.69 | 12.64 | qfq | 3,398,601 | 42,803,703 | 2.09% |
| 2025-08-01 | 12.24 | 12.46 | 12.22 | 12.43 | 12.38 | qfq | 3,235,362 | 39,955,664 | 2.22% |
| 2025-07-31 | 12.47 | 12.49 | 12.09 | 12.16 | 12.11 | qfq | 3,639,900 | 44,578,973 | -2.17% |
| 2025-07-30 | 12.56 | 12.61 | 12.31 | 12.43 | 12.38 | qfq | 3,167,014 | 39,343,206 | -0.32% |
| 2025-07-29 | 12.75 | 12.77 | 12.27 | 12.47 | 12.42 | qfq | 6,051,700 | 75,639,683 | -1.89% |
| 2025-07-28 | 12.91 | 12.94 | 12.71 | 12.71 | 12.66 | qfq | 4,884,700 | 62,569,373 | -1.55% |
| 2025-07-25 | 12.64 | 12.98 | 12.41 | 12.91 | 12.86 | qfq | 5,242,305 | 66,797,889 | 2.62% |
| 2025-07-24 | 12.49 | 12.95 | 12.49 | 12.58 | 12.53 | qfq | 4,733,200 | 60,161,358 | 1.04% |
| 2025-07-23 | 12.50 | 12.58 | 12.29 | 12.45 | 12.40 | qfq | 3,722,501 | 46,257,479 | -0.24% |
| 2025-07-22 | 12.40 | 12.77 | 12.30 | 12.48 | 12.43 | qfq | 6,053,900 | 75,686,566 | 0.32% |
| 2025-07-21 | 11.97 | 12.44 | 11.86 | 12.44 | 12.39 | qfq | 4,935,300 | 60,444,121 | 3.93% |
| 2025-07-18 | 11.96 | 11.99 | 11.84 | 11.97 | 11.92 | qfq | 2,500,800 | 29,782,940 | 0.59% |
| 2025-07-17 | 11.92 | 12.10 | 11.81 | 11.90 | 11.85 | qfq | 3,568,300 | 42,570,999 | 0.17% |
| 2025-07-16 | 11.79 | 12.05 | 11.71 | 11.88 | 11.83 | qfq | 4,588,101 | 54,508,145 | 1.28% |
| 2025-07-15 | 11.99 | 12.04 | 11.60 | 11.73 | 11.68 | qfq | 4,479,500 | 52,853,802 | -2.09% |
| 2025-07-14 | 11.99 | 12.08 | 11.76 | 11.98 | 11.93 | qfq | 5,454,700 | 65,018,561 | 1.87% |
| 2025-07-11 | 11.80 | 11.86 | 11.55 | 11.76 | 11.71 | qfq | 3,275,901 | 38,326,307 | -0.34% |
| 2025-07-10 | 11.80 | 11.89 | 11.63 | 11.80 | 11.75 | qfq | 4,552,231 | 53,418,514 | 0.25% |
| 2025-07-09 | 11.77 | 11.93 | 11.62 | 11.77 | 11.72 | qfq | 5,640,900 | 66,398,607 | 0.34% |
| 2025-07-08 | 11.60 | 11.79 | 11.50 | 11.73 | 11.68 | qfq | 4,423,000 | 51,431,798 | 1.56% |
| 2025-07-07 | 11.34 | 11.55 | 11.28 | 11.55 | 11.51 | qfq | 3,482,414 | 39,918,413 | 1.49% |
| 2025-07-04 | 11.53 | 11.60 | 11.31 | 11.38 | 11.34 | qfq | 3,629,700 | 41,423,778 | -1.22% |
| 2025-07-03 | 11.57 | 11.65 | 11.47 | 11.52 | 11.48 | qfq | 3,102,631 | 35,811,415 | -0.43% |
| 2025-07-02 | 11.45 | 11.57 | 11.32 | 11.57 | 11.53 | qfq | 5,243,900 | 60,234,829 | 1.31% |
| 2025-07-01 | 11.48 | 11.53 | 11.20 | 11.42 | 11.38 | qfq | 4,760,700 | 54,164,544 | -0.09% |
| 2025-06-30 | 11.40 | 11.50 | 11.20 | 11.43 | 11.39 | qfq | 6,285,900 | 71,540,005 | 1.15% |
| 2025-06-27 | 11.13 | 11.47 | 11.13 | 11.30 | 11.26 | qfq | 4,665,500 | 52,591,832 | 1.16% |
| 2025-06-26 | 11.10 | 11.25 | 10.91 | 11.17 | 11.13 | qfq | 3,909,600 | 43,330,470 | 1.55% |
| 2025-06-25 | 11.14 | 11.16 | 10.93 | 11.00 | 10.96 | qfq | 2,438,200 | 26,895,036 | -0.45% |
| 2025-06-24 | 10.76 | 11.12 | 10.76 | 11.05 | 11.01 | qfq | 4,792,900 | 52,507,889 | 3.27% |
| 2025-06-23 | 10.47 | 10.75 | 10.38 | 10.70 | 10.66 | qfq | 4,569,301 | 48,637,106 | 2.20% |
| 2025-06-20 | 10.50 | 10.68 | 10.40 | 10.47 | 10.43 | qfq | 1,984,600 | 20,838,415 | -0.57% |
| 2025-06-19 | 10.70 | 10.80 | 10.46 | 10.53 | 10.49 | qfq | 3,648,500 | 38,694,012 | -1.68% |
| 2025-06-18 | 10.80 | 10.88 | 10.55 | 10.71 | 10.67 | qfq | 2,973,300 | 31,735,244 | -1.47% |
| 2025-06-17 | 11.03 | 11.03 | 10.79 | 10.87 | 10.83 | qfq | 2,213,600 | 24,098,045 | -0.37% |
| 2025-06-16 | 10.87 | 11.13 | 10.77 | 10.91 | 10.87 | qfq | 3,067,536 | 33,648,330 | 0.46% |
| 2025-06-13 | 11.02 | 11.03 | 10.70 | 10.86 | 10.82 | qfq | 3,427,815 | 37,114,877 | -1.09% |
| 2025-06-12 | 10.98 | 11.08 | 10.86 | 10.98 | 10.94 | qfq | 2,157,900 | 23,670,662 | 0.00% |
| 2025-06-11 | 10.90 | 11.04 | 10.90 | 10.98 | 10.94 | qfq | 2,415,115 | 26,524,238 | 0.73% |
| 2025-06-10 | 11.08 | 11.14 | 10.76 | 10.90 | 10.86 | qfq | 3,080,700 | 33,699,429 | -1.71% |
| 2025-06-09 | 11.16 | 11.16 | 10.93 | 11.09 | 11.05 | qfq | 3,695,788 | 40,826,854 | 0.45% |
| 2025-06-06 | 10.73 | 11.07 | 10.73 | 11.04 | 11.00 | qfq | 4,004,003 | 43,818,018 | 2.99% |
| 2025-06-05 | 10.79 | 11.08 | 10.70 | 10.72 | 10.68 | qfq | 2,882,400 | 31,198,835 | -0.56% |
| 2025-06-04 | 10.66 | 10.82 | 10.65 | 10.78 | 10.74 | qfq | 2,404,201 | 25,834,455 | 1.13% |
| 2025-06-03 | 10.33 | 10.89 | 10.33 | 10.66 | 10.62 | qfq | 3,926,041 | 41,905,815 | 1.43% |
| 2025-05-30 | 10.69 | 10.70 | 10.40 | 10.51 | 10.47 | qfq | 2,531,900 | 26,591,314 | -1.13% |
| 2025-05-29 | 10.53 | 10.66 | 10.46 | 10.63 | 10.59 | qfq | 2,706,901 | 28,684,893 | 1.43% |
| 2025-05-28 | 10.49 | 10.71 | 10.42 | 10.48 | 10.44 | qfq | 1,984,867 | 20,836,401 | -0.66% |
| 2025-05-27 | 10.53 | 10.57 | 10.36 | 10.55 | 10.51 | qfq | 2,846,600 | 29,831,700 | 0.67% |
| 2025-05-26 | 10.59 | 10.65 | 10.35 | 10.48 | 10.44 | qfq | 2,338,300 | 24,572,961 | -0.10% |
| 2025-05-23 | 10.59 | 10.73 | 10.42 | 10.49 | 10.45 | qfq | 3,843,801 | 40,679,611 | -0.66% |
| 2025-05-22 | 10.64 | 10.88 | 10.50 | 10.56 | 10.52 | qfq | 3,548,400 | 37,746,592 | -1.77% |
| 2025-05-21 | 10.90 | 10.97 | 10.62 | 10.75 | 10.71 | qfq | 3,556,604 | 38,169,576 | -0.92% |
| 2025-05-20 | 10.90 | 10.90 | 10.50 | 10.85 | 10.81 | qfq | 4,728,000 | 50,875,681 | 1.69% |
| 2025-05-19 | 10.75 | 11.41 | 10.56 | 10.67 | 10.63 | qfq | 5,579,000 | 59,867,255 | 1.91% |
| 2025-05-16 | 10.38 | 10.55 | 10.35 | 10.47 | 10.43 | qfq | 2,580,152 | 26,992,585 | 0.96% |
| 2025-05-15 | 10.31 | 10.48 | 10.20 | 10.37 | 10.33 | qfq | 3,114,315 | 32,206,612 | 0.19% |
| 2025-05-14 | 10.57 | 10.58 | 10.27 | 10.35 | 10.31 | qfq | 3,556,700 | 36,804,615 | -2.17% |
| 2025-05-13 | 10.70 | 10.73 | 10.49 | 10.58 | 10.54 | qfq | 3,313,600 | 35,061,059 | -0.84% |
| 2025-05-12 | 10.69 | 10.86 | 10.56 | 10.67 | 10.63 | qfq | 3,227,700 | 34,402,431 | 0.47% |
| 2025-05-09 | 10.67 | 10.75 | 10.55 | 10.62 | 10.58 | qfq | 2,944,000 | 31,305,572 | -0.28% |
| 2025-05-08 | 10.46 | 10.69 | 10.44 | 10.65 | 10.61 | qfq | 4,629,001 | 49,019,260 | 1.04% |
| 2025-05-07 | 10.60 | 10.83 | 10.47 | 10.54 | 10.50 | qfq | 5,262,301 | 55,852,701 | 0.38% |
| 2025-05-06 | 10.24 | 10.65 | 10.13 | 10.50 | 10.46 | qfq | 7,287,501 | 76,263,561 | 4.48% |
| 2025-04-30 | 9.85 | 10.22 | 9.76 | 10.05 | 10.01 | qfq | 7,761,711 | 78,028,216 | 2.34% |
| 2025-04-29 | 9.50 | 9.94 | 9.50 | 9.82 | 9.78 | qfq | 7,208,102 | 70,227,311 | 4.25% |
| 2025-04-28 | 9.41 | 9.49 | 9.06 | 9.42 | 9.38 | qfq | 3,754,300 | 34,887,311 | 0.75% |
| 2025-04-25 | 9.09 | 9.37 | 9.03 | 9.35 | 9.31 | qfq | 2,491,501 | 23,083,324 | 2.86% |
| 2025-04-24 | 9.17 | 9.21 | 9.00 | 9.09 | 9.05 | qfq | 2,215,500 | 20,186,020 | -0.66% |
| 2025-04-23 | 9.05 | 9.18 | 9.00 | 9.15 | 9.11 | qfq | 1,574,700 | 14,359,148 | 1.67% |
| 2025-04-22 | 9.00 | 9.06 | 8.92 | 9.00 | 8.97 | qfq | 1,299,819 | 11,682,728 | 0.00% |
| 2025-04-21 | 8.91 | 9.09 | 8.79 | 9.00 | 8.97 | qfq | 1,652,400 | 14,806,129 | 0.90% |
| 2025-04-18 | 8.89 | 9.01 | 8.77 | 8.92 | 8.89 | qfq | 1,588,600 | 14,113,843 | 0.56% |
| 2025-04-17 | 8.76 | 9.00 | 8.74 | 8.87 | 8.84 | qfq | 2,297,800 | 20,457,964 | 1.14% |
| 2025-04-16 | 9.01 | 9.01 | 8.66 | 8.77 | 8.74 | qfq | 2,477,700 | 21,800,802 | -3.09% |
| 2025-04-15 | 9.00 | 9.06 | 8.90 | 9.05 | 9.02 | qfq | 1,951,000 | 17,523,829 | 0.11% |
| 2025-04-14 | 8.87 | 9.04 | 8.82 | 9.04 | 9.01 | qfq | 2,949,600 | 26,405,589 | 2.03% |
| 2025-04-11 | 8.78 | 8.93 | 8.65 | 8.86 | 8.83 | qfq | 3,536,100 | 31,095,359 | 2.43% |
| 2025-04-10 | 8.38 | 8.85 | 8.37 | 8.65 | 8.62 | qfq | 3,918,901 | 33,850,132 | 4.09% |
| 2025-04-09 | 8.21 | 8.44 | 7.58 | 8.31 | 8.28 | qfq | 3,434,600 | 27,553,337 | 1.47% |
| 2025-04-08 | 8.36 | 8.60 | 7.91 | 8.19 | 8.16 | qfq | 4,493,108 | 36,857,943 | -2.85% |
| 2025-04-07 | 8.87 | 8.97 | 8.43 | 8.43 | 8.40 | qfq | 2,455,000 | 20,962,784 | -10.03% |
| 2025-04-03 | 9.25 | 9.47 | 9.20 | 9.37 | 9.33 | qfq | 2,150,500 | 20,089,869 | 0.54% |
| 2025-04-02 | 9.37 | 9.50 | 9.30 | 9.32 | 9.28 | qfq | 1,355,000 | 12,712,688 | -0.21% |
| 2025-04-01 | 9.08 | 9.57 | 9.08 | 9.34 | 9.30 | qfq | 2,913,300 | 27,434,569 | 2.52% |
| 2025-03-31 | 9.13 | 9.19 | 8.95 | 9.11 | 9.07 | qfq | 2,528,500 | 22,896,869 | -1.51% |
| 2025-03-28 | 9.46 | 9.47 | 9.20 | 9.25 | 9.21 | qfq | 3,076,100 | 28,574,877 | -2.22% |
| 2025-03-27 | 9.49 | 9.63 | 9.31 | 9.46 | 9.42 | qfq | 2,715,800 | 25,678,236 | -1.46% |
| 2025-03-26 | 9.29 | 9.74 | 9.26 | 9.60 | 9.56 | qfq | 4,038,601 | 38,832,638 | 2.89% |
| 2025-03-25 | 9.41 | 9.43 | 9.12 | 9.33 | 9.29 | qfq | 3,270,611 | 30,317,695 | -0.11% |
| 2025-03-24 | 9.80 | 9.89 | 9.20 | 9.34 | 9.30 | qfq | 5,053,600 | 47,918,743 | -5.47% |
| 2025-03-21 | 9.90 | 10.13 | 9.73 | 9.88 | 9.84 | qfq | 4,462,301 | 44,116,254 | -1.20% |
| 2025-03-20 | 9.92 | 10.10 | 9.87 | 10.00 | 9.96 | qfq | 3,065,002 | 30,581,174 | 0.70% |
| 2025-03-19 | 9.95 | 10.06 | 9.86 | 9.93 | 9.89 | qfq | 2,694,201 | 26,790,911 | -0.50% |
| 2025-03-18 | 10.11 | 10.11 | 9.82 | 9.98 | 9.94 | qfq | 4,434,235 | 44,239,844 | 0.91% |
| 2025-03-17 | 9.88 | 9.95 | 9.78 | 9.89 | 9.85 | qfq | 3,347,701 | 33,057,014 | 0.71% |
| 2025-03-14 | 9.56 | 9.86 | 9.55 | 9.82 | 9.78 | qfq | 3,538,400 | 34,361,397 | 1.34% |
| 2025-03-13 | 9.93 | 9.93 | 9.50 | 9.69 | 9.65 | qfq | 4,344,900 | 42,001,873 | -1.12% |
| 2025-03-12 | 9.75 | 9.96 | 9.66 | 9.80 | 9.76 | qfq | 3,373,300 | 32,990,759 | 0.72% |
| 2025-03-11 | 9.66 | 9.76 | 9.52 | 9.73 | 9.69 | qfq | 2,390,000 | 23,097,680 | 0.41% |
| 2025-03-10 | 9.63 | 9.74 | 9.57 | 9.69 | 9.65 | qfq | 2,152,500 | 20,784,870 | 0.83% |
| 2025-03-07 | 9.77 | 9.85 | 9.56 | 9.61 | 9.57 | qfq | 2,742,500 | 26,662,109 | -1.23% |
| 2025-03-06 | 9.68 | 9.83 | 9.53 | 9.73 | 9.69 | qfq | 2,694,633 | 26,233,164 | 1.04% |
| 2025-03-05 | 9.61 | 9.73 | 9.46 | 9.63 | 9.59 | qfq | 2,601,401 | 24,920,453 | 0.00% |
| 2025-03-04 | 9.44 | 9.66 | 9.36 | 9.63 | 9.59 | qfq | 2,396,401 | 22,892,113 | 2.23% |
| 2025-03-03 | 9.38 | 9.58 | 9.32 | 9.42 | 9.38 | qfq | 2,292,300 | 21,716,570 | 1.07% |
| 2025-02-28 | 9.51 | 9.51 | 9.30 | 9.32 | 9.28 | qfq | 1,717,900 | 16,083,595 | -2.20% |
| 2025-02-27 | 9.54 | 9.55 | 9.30 | 9.53 | 9.49 | qfq | 2,263,401 | 21,363,867 | 0.21% |
| 2025-02-26 | 9.36 | 9.58 | 9.36 | 9.51 | 9.47 | qfq | 1,863,601 | 17,737,961 | 1.60% |
| 2025-02-25 | 9.37 | 9.55 | 9.33 | 9.36 | 9.32 | qfq | 1,970,500 | 18,607,478 | -1.89% |
| 2025-02-24 | 9.57 | 9.59 | 9.38 | 9.54 | 9.50 | qfq | 2,848,419 | 27,039,240 | 0.00% |
| 2025-02-21 | 9.66 | 9.66 | 9.35 | 9.54 | 9.50 | qfq | 2,809,000 | 26,617,324 | -0.31% |
| 2025-02-20 | 9.34 | 9.62 | 9.31 | 9.57 | 9.53 | qfq | 3,090,800 | 29,277,009 | 1.81% |
| 2025-02-19 | 9.19 | 9.43 | 9.19 | 9.40 | 9.36 | qfq | 2,413,102 | 22,583,603 | 2.29% |
| 2025-02-18 | 9.52 | 9.58 | 9.14 | 9.19 | 9.15 | qfq | 2,517,900 | 23,474,256 | -3.06% |
| 2025-02-17 | 9.24 | 9.57 | 9.24 | 9.48 | 9.44 | qfq | 2,820,101 | 26,648,275 | 2.60% |
| 2025-02-14 | 9.25 | 9.36 | 9.17 | 9.24 | 9.20 | qfq | 2,305,929 | 21,354,500 | -0.54% |
| 2025-02-13 | 9.58 | 9.58 | 9.27 | 9.29 | 9.25 | qfq | 1,653,000 | 15,476,366 | -2.72% |
| 2025-02-12 | 9.49 | 9.62 | 9.43 | 9.55 | 9.51 | qfq | 2,274,700 | 21,733,067 | 0.63% |
| 2025-02-11 | 9.48 | 9.52 | 9.40 | 9.49 | 9.45 | qfq | 1,828,803 | 17,323,225 | 0.11% |
| 2025-02-10 | 9.48 | 9.54 | 9.27 | 9.48 | 9.44 | qfq | 1,838,901 | 17,300,869 | 1.39% |
| 2025-02-07 | 9.32 | 9.45 | 9.25 | 9.35 | 9.31 | qfq | 2,121,400 | 19,866,731 | 0.75% |
| 2025-02-06 | 9.25 | 9.33 | 9.12 | 9.28 | 9.24 | qfq | 2,060,301 | 19,011,508 | 0.65% |
| 2025-02-05 | 9.20 | 9.28 | 9.05 | 9.22 | 9.18 | qfq | 2,347,300 | 21,600,463 | 1.99% |
| 2025-01-27 | 9.00 | 9.26 | 9.00 | 9.04 | 9.01 | qfq | 2,327,205 | 21,277,800 | 0.89% |
| 2025-01-24 | 8.78 | 9.04 | 8.70 | 8.96 | 8.93 | qfq | 2,659,701 | 23,541,510 | 1.82% |
| 2025-01-23 | 8.85 | 9.08 | 8.80 | 8.80 | 8.77 | qfq | 2,312,800 | 20,671,282 | 0.57% |
| 2025-01-22 | 8.86 | 8.88 | 8.61 | 8.75 | 8.72 | qfq | 2,276,000 | 19,837,839 | -0.46% |
| 2025-01-21 | 8.94 | 9.08 | 8.70 | 8.79 | 8.76 | qfq | 2,983,000 | 26,424,755 | -1.68% |
| 2025-01-20 | 8.86 | 9.06 | 8.61 | 8.94 | 8.91 | qfq | 3,078,500 | 27,422,030 | 1.48% |
| 2025-01-17 | 8.91 | 8.91 | 8.70 | 8.81 | 8.78 | qfq | 2,425,201 | 21,330,917 | 0.11% |
| 2025-01-16 | 8.77 | 8.93 | 8.69 | 8.80 | 8.77 | qfq | 2,770,200 | 24,449,696 | 0.00% |
| 2025-01-15 | 8.69 | 8.86 | 8.64 | 8.80 | 8.77 | qfq | 2,431,400 | 21,332,837 | 1.03% |
| 2025-01-14 | 8.35 | 8.71 | 8.35 | 8.71 | 8.68 | qfq | 3,124,300 | 26,822,462 | 4.56% |
| 2025-01-13 | 8.16 | 8.39 | 7.99 | 8.33 | 8.30 | qfq | 2,043,301 | 16,799,689 | 1.09% |
| 2025-01-10 | 8.54 | 8.58 | 8.20 | 8.24 | 8.21 | qfq | 2,056,500 | 17,289,205 | -3.17% |
| 2025-01-09 | 8.55 | 8.61 | 8.40 | 8.51 | 8.48 | qfq | 2,287,001 | 19,440,918 | -1.28% |
| 2025-01-08 | 8.60 | 8.69 | 8.30 | 8.62 | 8.49 | qfq | 2,983,800 | 25,473,847 | 0.58% |
| 2025-01-07 | 8.19 | 8.63 | 8.06 | 8.57 | 8.44 | qfq | 2,903,401 | 24,458,343 | 4.51% |
| 2025-01-06 | 8.24 | 8.36 | 7.81 | 8.20 | 8.07 | qfq | 2,973,100 | 24,231,897 | -0.49% |
| 2025-01-03 | 8.74 | 8.74 | 8.17 | 8.24 | 8.11 | qfq | 3,734,800 | 31,473,097 | -4.96% |
| 2025-01-02 | 8.50 | 8.93 | 8.50 | 8.67 | 8.54 | qfq | 4,176,100 | 36,484,308 | 1.17% |
| 2024-12-31 | 8.68 | 8.83 | 8.48 | 8.57 | 8.44 | qfq | 3,295,502 | 28,517,378 | -1.27% |
| 2024-12-30 | 9.00 | 9.05 | 8.55 | 8.68 | 8.55 | qfq | 4,976,404 | 43,173,646 | -4.41% |
| 2024-12-27 | 9.33 | 9.33 | 9.03 | 9.08 | 8.94 | qfq | 4,217,375 | 38,693,324 | 1.45% |
| 2024-12-26 | 8.81 | 9.15 | 8.81 | 8.95 | 8.81 | qfq | 4,003,775 | 35,997,349 | 2.29% |
| 2024-12-25 | 8.88 | 9.07 | 8.31 | 8.75 | 8.62 | qfq | 6,395,500 | 55,387,072 | -1.91% |
| 2024-12-24 | 9.10 | 9.18 | 8.60 | 8.92 | 8.78 | qfq | 7,094,260 | 62,710,399 | -1.76% |
| 2024-12-23 | 10.05 | 10.05 | 9.06 | 9.08 | 8.94 | qfq | 7,411,202 | 70,025,284 | -8.74% |
| 2024-12-20 | 10.20 | 10.22 | 9.89 | 9.95 | 9.80 | qfq | 8,264,231 | 82,864,404 | -2.45% |
| 2024-12-19 | 10.50 | 10.63 | 10.00 | 10.20 | 10.04 | qfq | 17,575,168 | 180,394,244 | -4.58% |
| 2024-12-18 | 9.72 | 10.69 | 9.31 | 10.69 | 10.53 | qfq | 14,586,103 | 153,360,795 | 9.98% |
| 2024-12-17 | 10.40 | 10.44 | 9.65 | 9.72 | 9.57 | qfq | 5,087,184 | 50,600,640 | -6.90% |
| 2024-12-16 | 10.36 | 10.59 | 10.22 | 10.44 | 10.28 | qfq | 3,624,536 | 37,842,039 | 0.77% |
| 2024-12-13 | 10.50 | 10.79 | 10.32 | 10.36 | 10.20 | qfq | 4,879,813 | 51,175,667 | -1.52% |
| 2024-12-12 | 10.21 | 10.52 | 10.21 | 10.52 | 10.36 | qfq | 5,448,030 | 56,492,709 | 3.24% |
| 2024-12-11 | 10.05 | 10.21 | 10.03 | 10.19 | 10.03 | qfq | 3,417,001 | 34,715,870 | 1.90% |
| 2024-12-10 | 10.34 | 10.34 | 9.99 | 10.00 | 9.85 | qfq | 3,315,701 | 33,589,088 | -0.60% |
| 2024-12-09 | 10.19 | 10.26 | 9.87 | 10.06 | 9.90 | qfq | 3,056,500 | 30,775,163 | -1.18% |
| 2024-12-06 | 10.08 | 10.19 | 9.97 | 10.18 | 10.02 | qfq | 2,579,900 | 26,128,463 | 0.49% |
| 2024-12-05 | 10.00 | 10.18 | 9.85 | 10.13 | 9.97 | qfq | 2,615,429 | 26,377,004 | 1.50% |
| 2024-12-04 | 10.15 | 10.23 | 9.86 | 9.98 | 9.83 | qfq | 3,384,900 | 34,092,576 | -1.58% |
| 2024-12-03 | 10.13 | 10.26 | 10.05 | 10.14 | 9.98 | qfq | 3,207,174 | 32,501,456 | 0.30% |
| 2024-12-02 | 10.00 | 10.29 | 9.87 | 10.11 | 9.95 | qfq | 4,415,100 | 44,355,804 | 3.16% |
| 2024-11-29 | 9.65 | 9.81 | 9.52 | 9.80 | 9.65 | qfq | 3,158,501 | 30,663,910 | 1.45% |
| 2024-11-28 | 9.45 | 9.76 | 9.43 | 9.66 | 9.51 | qfq | 3,817,000 | 36,760,787 | 2.44% |
| 2024-11-27 | 9.49 | 9.52 | 9.07 | 9.43 | 9.28 | qfq | 4,268,300 | 39,384,502 | -0.74% |
| 2024-11-26 | 9.61 | 9.81 | 9.44 | 9.50 | 9.35 | qfq | 3,095,900 | 29,774,698 | -1.14% |
| 2024-11-25 | 9.26 | 9.68 | 9.26 | 9.61 | 9.46 | qfq | 3,308,001 | 31,506,423 | 3.33% |
| 2024-11-22 | 9.79 | 9.85 | 9.29 | 9.30 | 9.16 | qfq | 4,263,301 | 40,858,966 | -4.32% |
| 2024-11-21 | 9.65 | 9.92 | 9.61 | 9.72 | 9.57 | qfq | 3,251,029 | 31,731,952 | 0.83% |
| 2024-11-20 | 9.43 | 9.69 | 9.40 | 9.64 | 9.49 | qfq | 3,683,500 | 35,268,939 | 2.34% |
| 2024-11-19 | 9.23 | 9.45 | 9.10 | 9.42 | 9.27 | qfq | 5,216,037 | 48,316,550 | 0.43% |
| 2024-11-18 | 9.68 | 9.88 | 9.21 | 9.38 | 9.24 | qfq | 6,856,200 | 64,909,158 | -3.00% |
| 2024-11-15 | 10.70 | 10.70 | 9.66 | 9.67 | 9.52 | qfq | 11,300,410 | 115,336,394 | -3.30% |
| 2024-11-14 | 10.32 | 10.48 | 9.98 | 10.00 | 9.85 | qfq | 4,277,800 | 43,516,599 | -3.85% |
| 2024-11-13 | 10.13 | 10.79 | 10.05 | 10.40 | 10.24 | qfq | 6,984,800 | 72,250,497 | 2.36% |
| 2024-11-12 | 10.02 | 10.45 | 9.97 | 10.16 | 10.00 | qfq | 5,739,111 | 58,668,217 | 1.20% |
| 2024-11-11 | 9.85 | 10.05 | 9.72 | 10.04 | 9.89 | qfq | 4,621,110 | 45,690,325 | 2.45% |
| 2024-11-08 | 10.38 | 10.38 | 9.74 | 9.80 | 9.65 | qfq | 6,099,330 | 60,697,219 | -2.39% |
| 2024-11-07 | 9.71 | 10.04 | 9.64 | 10.04 | 9.89 | qfq | 3,781,329 | 37,451,333 | 2.55% |
| 2024-11-06 | 9.80 | 9.95 | 9.71 | 9.79 | 9.64 | qfq | 4,340,200 | 42,698,293 | -0.10% |
| 2024-11-05 | 9.55 | 9.94 | 9.52 | 9.80 | 9.65 | qfq | 4,843,001 | 47,044,296 | 2.62% |
| 2024-11-04 | 9.54 | 9.65 | 9.21 | 9.55 | 9.40 | qfq | 4,422,400 | 41,651,695 | -0.21% |
| 2024-11-01 | 10.01 | 10.05 | 9.57 | 9.57 | 9.42 | qfq | 5,415,900 | 52,768,912 | -3.92% |
| 2024-10-31 | 9.60 | 10.44 | 9.60 | 9.96 | 9.81 | qfq | 6,685,400 | 66,998,436 | 1.84% |
| 2024-10-30 | 9.80 | 10.04 | 9.59 | 9.78 | 9.63 | qfq | 6,966,100 | 68,130,138 | -1.81% |
| 2024-10-29 | 10.45 | 10.57 | 9.95 | 9.96 | 9.81 | qfq | 10,611,200 | 108,036,892 | -4.51% |
| 2024-10-28 | 9.90 | 10.57 | 9.80 | 10.43 | 10.27 | qfq | 12,811,862 | 131,265,015 | 7.53% |
| 2024-10-25 | 9.17 | 9.99 | 9.15 | 9.70 | 9.55 | qfq | 8,987,203 | 86,257,239 | 6.01% |
| 2024-10-24 | 8.97 | 9.26 | 8.80 | 9.15 | 9.01 | qfq | 6,017,464 | 54,602,149 | 2.01% |
| 2024-10-23 | 8.83 | 9.24 | 8.82 | 8.97 | 8.83 | qfq | 7,011,311 | 63,186,592 | 1.59% |
| 2024-10-22 | 8.88 | 8.94 | 8.77 | 8.83 | 8.69 | qfq | 6,710,613 | 59,361,136 | -2.75% |
| 2024-10-21 | 8.64 | 9.14 | 8.60 | 9.08 | 8.94 | qfq | 8,765,137 | 77,520,414 | 5.09% |
| 2024-10-18 | 8.49 | 8.68 | 8.49 | 8.64 | 8.51 | qfq | 4,718,323 | 40,620,160 | 0.70% |
| 2024-10-17 | 8.69 | 8.77 | 8.50 | 8.58 | 8.45 | qfq | 4,471,000 | 38,543,893 | 0.12% |
| 2024-10-16 | 8.30 | 8.68 | 8.20 | 8.57 | 8.44 | qfq | 4,880,683 | 41,490,030 | 2.51% |
| 2024-10-15 | 8.50 | 8.54 | 8.36 | 8.36 | 8.23 | qfq | 3,718,200 | 31,448,653 | -1.18% |
| 2024-10-14 | 8.40 | 8.51 | 8.11 | 8.46 | 8.33 | qfq | 4,995,794 | 41,881,677 | 2.05% |
| 2024-10-11 | 8.54 | 8.88 | 8.23 | 8.29 | 8.16 | qfq | 7,052,972 | 60,302,798 | -1.54% |
| 2024-10-10 | 8.31 | 8.67 | 8.15 | 8.42 | 8.29 | qfq | 5,646,910 | 47,669,032 | 1.81% |
| 2024-10-09 | 9.08 | 9.10 | 8.27 | 8.27 | 8.14 | qfq | 7,787,510 | 67,225,374 | -10.01% |
| 2024-10-08 | 9.59 | 9.59 | 8.75 | 9.19 | 9.05 | qfq | 12,117,302 | 110,472,045 | 5.27% |
| 2024-09-30 | 8.25 | 8.84 | 8.11 | 8.73 | 8.60 | qfq | 10,536,103 | 89,110,078 | 8.04% |
| 2024-09-27 | 7.97 | 8.10 | 7.85 | 8.08 | 7.96 | qfq | 6,637,200 | 53,053,242 | 1.38% |
| 2024-09-26 | 7.99 | 8.11 | 7.83 | 7.97 | 7.85 | qfq | 5,943,500 | 47,440,521 | 2.05% |
| 2024-09-25 | 7.65 | 8.02 | 7.60 | 7.81 | 7.69 | qfq | 5,721,395 | 44,714,999 | 2.90% |
| 2024-09-24 | 7.47 | 7.66 | 7.45 | 7.59 | 7.47 | qfq | 3,907,895 | 29,534,560 | 2.02% |
| 2024-09-23 | 7.43 | 7.45 | 7.30 | 7.44 | 7.33 | qfq | 2,421,195 | 17,913,550 | 0.40% |
| 2024-09-20 | 7.54 | 7.56 | 7.37 | 7.41 | 7.30 | qfq | 3,585,900 | 26,687,642 | -2.11% |
| 2024-09-19 | 7.28 | 7.62 | 7.18 | 7.57 | 7.45 | qfq | 5,097,501 | 38,047,292 | 4.41% |
| 2024-09-18 | 7.36 | 7.36 | 7.08 | 7.25 | 7.14 | qfq | 4,318,401 | 31,135,665 | -1.09% |
| 2024-09-13 | 7.38 | 7.67 | 7.22 | 7.33 | 7.22 | qfq | 7,335,142 | 54,739,944 | -0.27% |
| 2024-09-12 | 7.17 | 7.45 | 7.16 | 7.35 | 7.24 | qfq | 4,800,700 | 35,162,234 | 2.51% |
| 2024-09-11 | 7.18 | 7.23 | 7.05 | 7.17 | 7.06 | qfq | 2,586,500 | 18,485,096 | -0.55% |
| 2024-09-10 | 7.11 | 7.21 | 7.07 | 7.21 | 7.10 | qfq | 3,143,403 | 22,478,607 | 1.69% |
| 2024-09-09 | 6.97 | 7.09 | 6.86 | 7.09 | 6.98 | qfq | 2,236,100 | 15,711,905 | 1.87% |
| 2024-09-06 | 7.06 | 7.07 | 6.96 | 6.96 | 6.85 | qfq | 1,546,000 | 10,830,539 | -1.28% |
| 2024-09-05 | 6.97 | 7.07 | 6.94 | 7.05 | 6.94 | qfq | 2,018,700 | 14,150,311 | 1.44% |
| 2024-09-04 | 7.04 | 7.04 | 6.88 | 6.95 | 6.84 | qfq | 1,684,700 | 11,723,506 | -1.28% |
| 2024-09-03 | 6.98 | 7.14 | 6.98 | 7.04 | 6.93 | qfq | 1,816,300 | 12,779,778 | 0.43% |
| 2024-09-02 | 7.08 | 7.16 | 6.97 | 7.01 | 6.90 | qfq | 2,315,400 | 16,381,878 | -0.99% |
| 2024-08-30 | 7.05 | 7.17 | 6.92 | 7.08 | 6.97 | qfq | 3,680,201 | 25,962,921 | 1.72% |
| 2024-08-29 | 6.78 | 6.98 | 6.72 | 6.96 | 6.85 | qfq | 3,337,201 | 22,992,012 | 1.61% |
| 2024-08-28 | 6.67 | 6.92 | 6.65 | 6.85 | 6.74 | qfq | 2,176,030 | 14,886,915 | 2.09% |
| 2024-08-27 | 6.83 | 6.89 | 6.69 | 6.71 | 6.61 | qfq | 2,092,801 | 14,184,902 | -2.33% |
| 2024-08-26 | 6.67 | 7.08 | 6.62 | 6.87 | 6.76 | qfq | 3,265,054 | 22,424,989 | 3.78% |
| 2024-08-23 | 6.83 | 6.83 | 6.60 | 6.62 | 6.52 | qfq | 3,151,500 | 21,022,333 | -2.50% |
| 2024-08-22 | 6.91 | 7.00 | 6.72 | 6.79 | 6.69 | qfq | 3,340,300 | 22,857,735 | -2.44% |
| 2024-08-21 | 6.96 | 7.04 | 6.88 | 6.96 | 6.85 | qfq | 2,904,100 | 20,214,500 | -1.14% |
| 2024-08-20 | 7.10 | 7.23 | 6.94 | 7.04 | 6.93 | qfq | 4,514,500 | 31,974,656 | -1.95% |
| 2024-08-19 | 7.01 | 7.27 | 6.93 | 7.18 | 7.07 | qfq | 6,343,800 | 45,227,612 | 1.27% |
| 2024-08-16 | 7.14 | 7.32 | 7.09 | 7.09 | 6.98 | qfq | 5,178,573 | 37,022,086 | -0.98% |
| 2024-08-15 | 7.29 | 7.29 | 7.05 | 7.16 | 7.05 | qfq | 7,347,717 | 52,462,890 | -2.32% |
| 2024-08-14 | 7.44 | 7.60 | 7.20 | 7.33 | 7.22 | qfq | 12,229,985 | 90,101,365 | -0.27% |
| 2024-08-13 | 6.80 | 7.35 | 6.76 | 7.35 | 7.24 | qfq | 10,346,185 | 73,276,618 | 10.03% |
| 2024-08-12 | 7.10 | 7.10 | 6.58 | 6.68 | 6.58 | qfq | 10,442,808 | 70,534,902 | -6.05% |
| 2024-08-09 | 8.23 | 8.23 | 7.10 | 7.11 | 7.00 | qfq | 17,010,545 | 130,565,066 | -4.95% |
| 2024-08-08 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | qfq | 1,955,462 | 14,626,856 | 10.00% |
| 2024-08-07 | 6.78 | 6.83 | 6.72 | 6.80 | 6.70 | qfq | 1,330,000 | 9,020,013 | 0.44% |
| 2024-08-06 | 6.64 | 6.83 | 6.52 | 6.77 | 6.67 | qfq | 1,504,800 | 10,113,555 | 2.73% |
| 2024-08-05 | 6.74 | 6.86 | 6.58 | 6.59 | 6.49 | qfq | 1,766,900 | 11,880,969 | -2.95% |
| 2024-08-02 | 6.81 | 6.93 | 6.71 | 6.79 | 6.69 | qfq | 1,542,610 | 10,495,658 | -1.16% |
| 2024-08-01 | 6.93 | 7.00 | 6.82 | 6.87 | 6.76 | qfq | 1,821,100 | 12,513,515 | 0.00% |
| 2024-07-31 | 6.68 | 6.87 | 6.63 | 6.87 | 6.76 | qfq | 1,672,000 | 11,363,344 | 3.00% |
| 2024-07-30 | 6.56 | 6.69 | 6.50 | 6.67 | 6.57 | qfq | 1,717,544 | 11,370,126 | 1.68% |
| 2024-07-29 | 6.52 | 6.61 | 6.44 | 6.56 | 6.46 | qfq | 1,317,810 | 8,611,260 | 1.39% |
| 2024-07-26 | 6.37 | 6.52 | 6.37 | 6.47 | 6.37 | qfq | 1,387,000 | 8,977,557 | 1.57% |
| 2024-07-25 | 6.32 | 6.47 | 6.22 | 6.37 | 6.27 | qfq | 1,025,300 | 6,516,988 | 0.79% |
| 2024-07-24 | 6.40 | 6.46 | 6.27 | 6.32 | 6.22 | qfq | 1,527,544 | 9,694,094 | -1.86% |
| 2024-07-23 | 6.52 | 6.64 | 6.42 | 6.44 | 6.34 | qfq | 1,420,644 | 9,290,639 | -1.23% |
| 2024-07-22 | 6.44 | 6.57 | 6.32 | 6.52 | 6.42 | qfq | 1,760,767 | 11,336,195 | 0.62% |
| 2024-07-19 | 6.36 | 6.54 | 6.23 | 6.48 | 6.38 | qfq | 2,342,502 | 14,957,196 | 1.09% |
| 2024-07-18 | 6.33 | 6.45 | 6.06 | 6.41 | 6.31 | qfq | 3,366,001 | 20,936,343 | 0.94% |
| 2024-07-17 | 6.52 | 6.61 | 6.33 | 6.35 | 6.25 | qfq | 1,646,900 | 10,538,403 | -2.76% |
| 2024-07-16 | 6.59 | 6.63 | 6.47 | 6.53 | 6.43 | qfq | 1,167,500 | 7,618,489 | -0.76% |
| 2024-07-15 | 6.79 | 6.81 | 6.51 | 6.58 | 6.48 | qfq | 1,786,700 | 11,767,403 | -2.81% |
| 2024-07-12 | 6.90 | 6.97 | 6.73 | 6.77 | 6.67 | qfq | 1,698,500 | 11,642,066 | -1.02% |
| 2024-07-11 | 6.54 | 6.89 | 6.53 | 6.84 | 6.73 | qfq | 2,576,000 | 17,404,558 | 6.88% |
| 2024-07-10 | 6.75 | 6.77 | 6.40 | 6.40 | 6.30 | qfq | 2,754,100 | 17,997,214 | -5.04% |
| 2024-07-09 | 6.73 | 6.85 | 6.43 | 6.74 | 6.64 | qfq | 2,327,700 | 15,490,445 | 0.15% |
| 2024-07-08 | 6.99 | 7.04 | 6.71 | 6.73 | 6.63 | qfq | 1,173,900 | 7,984,757 | -3.72% |
| 2024-07-05 | 6.80 | 7.02 | 6.71 | 6.99 | 6.88 | qfq | 1,250,710 | 8,658,840 | 2.04% |
| 2024-07-04 | 7.10 | 7.12 | 6.81 | 6.85 | 6.74 | qfq | 2,107,423 | 14,619,172 | -3.52% |
| 2024-07-03 | 7.13 | 7.18 | 7.04 | 7.10 | 6.99 | qfq | 1,623,200 | 11,522,706 | -0.42% |
| 2024-07-02 | 7.02 | 7.17 | 6.93 | 7.13 | 7.02 | qfq | 1,419,700 | 10,076,903 | 1.28% |
| 2024-07-01 | 7.09 | 7.14 | 6.83 | 7.04 | 6.93 | qfq | 1,964,110 | 13,675,659 | 0.43% |
| 2024-06-28 | 6.89 | 7.13 | 6.89 | 7.01 | 6.90 | qfq | 1,306,715 | 9,209,766 | 1.01% |
| 2024-06-27 | 7.11 | 7.18 | 6.93 | 6.94 | 6.83 | qfq | 1,621,500 | 11,450,919 | -2.25% |
| 2024-06-26 | 6.81 | 7.13 | 6.73 | 7.10 | 6.99 | qfq | 1,947,521 | 13,499,893 | 3.05% |
| 2024-06-25 | 6.71 | 6.97 | 6.71 | 6.89 | 6.78 | qfq | 1,672,300 | 11,435,691 | 2.99% |
| 2024-06-24 | 7.01 | 7.01 | 6.62 | 6.69 | 6.59 | qfq | 2,133,700 | 14,406,999 | -4.97% |
| 2024-06-21 | 7.07 | 7.15 | 6.96 | 7.04 | 6.93 | qfq | 1,443,200 | 10,201,866 | -0.71% |
| 2024-06-20 | 7.28 | 7.36 | 7.07 | 7.09 | 6.98 | qfq | 1,729,400 | 12,411,863 | -3.27% |
| 2024-06-19 | 7.33 | 7.40 | 7.25 | 7.33 | 7.22 | qfq | 1,582,102 | 11,609,930 | 0.55% |
| 2024-06-18 | 7.13 | 7.31 | 7.08 | 7.29 | 7.18 | qfq | 2,039,001 | 14,766,815 | 2.68% |
| 2024-06-17 | 7.33 | 7.39 | 7.08 | 7.10 | 6.99 | qfq | 1,756,400 | 12,627,046 | -3.40% |
| 2024-06-14 | 7.26 | 7.38 | 7.18 | 7.35 | 7.24 | qfq | 1,793,402 | 13,080,162 | 0.41% |
| 2024-06-13 | 7.38 | 7.47 | 7.24 | 7.32 | 7.21 | qfq | 2,225,001 | 16,303,389 | -1.48% |
| 2024-06-12 | 7.27 | 7.49 | 7.12 | 7.43 | 7.32 | qfq | 2,608,705 | 19,254,543 | 3.48% |
| 2024-06-11 | 7.27 | 7.31 | 6.97 | 7.18 | 7.07 | qfq | 2,636,260 | 18,773,933 | -1.37% |
| 2024-06-07 | 6.96 | 7.33 | 6.96 | 7.28 | 7.17 | qfq | 3,944,400 | 28,371,326 | 5.66% |
| 2024-06-06 | 7.29 | 7.42 | 6.78 | 6.89 | 6.78 | qfq | 4,395,200 | 30,909,926 | -5.87% |
| 2024-06-05 | 7.47 | 7.47 | 7.17 | 7.32 | 7.21 | qfq | 2,802,101 | 20,510,229 | -1.88% |
| 2024-06-04 | 7.67 | 7.73 | 7.35 | 7.46 | 7.35 | qfq | 2,988,600 | 22,274,949 | -3.49% |
| 2024-06-03 | 8.23 | 8.25 | 7.65 | 7.73 | 7.61 | qfq | 3,618,100 | 28,470,487 | -5.50% |
| 2024-05-31 | 8.23 | 8.32 | 8.15 | 8.18 | 8.05 | qfq | 1,815,000 | 14,877,387 | -0.61% |
| 2024-05-30 | 8.53 | 8.59 | 8.18 | 8.23 | 8.10 | qfq | 2,451,500 | 20,490,684 | -2.72% |
| 2024-05-29 | 8.34 | 8.55 | 8.25 | 8.46 | 8.33 | qfq | 2,497,800 | 21,136,074 | 1.44% |
| 2024-05-28 | 8.55 | 8.57 | 8.31 | 8.34 | 8.21 | qfq | 1,936,300 | 16,292,286 | -2.00% |
| 2024-05-27 | 8.57 | 8.57 | 8.31 | 8.51 | 8.38 | qfq | 2,250,901 | 18,940,252 | 0.24% |
| 2024-05-24 | 8.45 | 8.58 | 8.37 | 8.49 | 8.36 | qfq | 2,033,000 | 17,314,793 | 0.35% |
| 2024-05-23 | 8.72 | 8.73 | 8.43 | 8.46 | 8.33 | qfq | 2,416,600 | 20,694,257 | -3.64% |
| 2024-05-22 | 8.92 | 8.97 | 8.70 | 8.78 | 8.64 | qfq | 3,231,600 | 28,491,349 | -1.13% |
| 2024-05-21 | 9.25 | 9.38 | 8.78 | 8.88 | 8.74 | qfq | 6,075,800 | 54,848,959 | -1.44% |
| 2024-05-20 | 8.87 | 9.06 | 8.80 | 9.01 | 8.87 | qfq | 3,532,201 | 31,622,960 | 1.92% |
| 2024-05-17 | 8.80 | 8.85 | 8.62 | 8.84 | 8.70 | qfq | 2,304,801 | 20,149,459 | 0.80% |
| 2024-05-16 | 8.66 | 8.95 | 8.66 | 8.77 | 8.63 | qfq | 2,458,300 | 21,730,222 | 0.69% |
| 2024-05-15 | 8.55 | 8.79 | 8.45 | 8.71 | 8.58 | qfq | 2,759,310 | 23,960,859 | 1.75% |
| 2024-05-14 | 8.37 | 8.61 | 8.37 | 8.56 | 8.43 | qfq | 2,222,300 | 18,948,319 | 1.90% |
| 2024-05-13 | 8.68 | 8.68 | 8.31 | 8.40 | 8.27 | qfq | 2,936,600 | 24,737,242 | -3.78% |
| 2024-05-10 | 8.91 | 9.00 | 8.59 | 8.73 | 8.60 | qfq | 2,825,410 | 24,646,825 | -2.02% |
| 2024-05-09 | 8.83 | 9.03 | 8.75 | 8.91 | 8.77 | qfq | 3,249,000 | 29,053,742 | 1.95% |
| 2024-05-08 | 8.93 | 8.94 | 8.69 | 8.74 | 8.61 | qfq | 2,564,001 | 22,607,994 | -2.24% |
| 2024-05-07 | 8.67 | 8.94 | 8.67 | 8.94 | 8.80 | qfq | 3,838,600 | 33,972,611 | 3.00% |
| 2024-05-06 | 8.35 | 8.69 | 8.35 | 8.68 | 8.55 | qfq | 4,923,802 | 41,965,380 | 3.95% |
| 2024-04-30 | 8.70 | 8.70 | 8.24 | 8.35 | 8.22 | qfq | 4,266,000 | 35,926,107 | -3.13% |
| 2024-04-29 | 8.36 | 8.64 | 8.32 | 8.62 | 8.49 | qfq | 2,757,700 | 23,576,222 | 3.11% |
| 2024-04-26 | 8.33 | 8.40 | 8.21 | 8.36 | 8.23 | qfq | 3,503,310 | 29,124,092 | 0.00% |
| 2024-04-25 | 8.31 | 8.49 | 8.14 | 8.36 | 8.23 | qfq | 2,953,601 | 24,687,226 | 0.60% |
| 2024-04-24 | 8.04 | 8.33 | 8.00 | 8.31 | 8.18 | qfq | 3,714,901 | 30,504,305 | 4.01% |
| 2024-04-23 | 7.76 | 8.03 | 7.64 | 7.99 | 7.87 | qfq | 3,723,800 | 29,434,868 | 3.90% |
| 2024-04-22 | 7.86 | 7.99 | 7.60 | 7.69 | 7.57 | qfq | 4,384,300 | 34,055,724 | -3.39% |
| 2024-04-19 | 8.05 | 8.22 | 7.84 | 7.96 | 7.84 | qfq | 5,339,100 | 42,650,658 | -2.09% |
| 2024-04-18 | 8.09 | 8.37 | 7.79 | 8.13 | 8.00 | qfq | 9,425,931 | 76,717,702 | 0.62% |
| 2024-04-17 | 7.14 | 8.20 | 7.14 | 8.08 | 7.96 | qfq | 13,480,590 | 106,945,583 | 2.15% |
| 2024-04-16 | 8.25 | 8.32 | 7.91 | 7.91 | 7.79 | qfq | 4,483,700 | 35,801,003 | -10.01% |
| 2024-04-15 | 9.73 | 10.18 | 8.79 | 8.79 | 8.65 | qfq | 12,312,810 | 112,880,287 | -10.03% |
| 2024-04-12 | 10.22 | 10.76 | 9.73 | 9.77 | 9.62 | qfq | 13,543,300 | 136,814,074 | -2.30% |
| 2024-04-11 | 10.45 | 10.59 | 9.83 | 10.00 | 9.85 | qfq | 17,083,678 | 173,348,242 | -7.75% |
| 2024-04-10 | 11.25 | 11.75 | 10.69 | 10.84 | 10.67 | qfq | 24,840,100 | 275,361,735 | -7.03% |
| 2024-04-09 | 10.25 | 11.66 | 10.02 | 11.66 | 11.48 | qfq | 25,068,477 | 280,876,172 | 10.00% |
| 2024-04-08 | 10.47 | 11.20 | 9.82 | 10.60 | 10.44 | qfq | 20,669,426 | 215,157,221 | -2.84% |
| 2024-04-03 | 10.01 | 10.91 | 9.71 | 10.91 | 10.74 | qfq | 15,261,423 | 161,714,076 | 9.98% |
| 2024-04-02 | 9.56 | 10.05 | 9.55 | 9.92 | 9.77 | qfq | 5,301,996 | 51,997,795 | 3.44% |
| 2024-04-01 | 9.43 | 9.63 | 9.30 | 9.59 | 9.44 | qfq | 3,111,267 | 29,558,558 | 3.12% |
| 2024-03-29 | 9.14 | 9.34 | 9.07 | 9.30 | 9.16 | qfq | 3,530,550 | 32,531,300 | 2.42% |
| 2024-03-28 | 8.90 | 9.18 | 8.81 | 9.08 | 8.94 | qfq | 2,745,918 | 24,809,958 | 2.25% |
| 2024-03-27 | 9.06 | 9.19 | 8.70 | 8.88 | 8.74 | qfq | 3,000,200 | 27,035,066 | -2.42% |
| 2024-03-26 | 9.02 | 9.23 | 8.90 | 9.10 | 8.96 | qfq | 2,635,200 | 23,897,368 | 0.55% |
| 2024-03-25 | 9.27 | 9.37 | 9.01 | 9.05 | 8.91 | qfq | 2,353,829 | 21,720,434 | -2.37% |
| 2024-03-22 | 9.50 | 9.53 | 9.17 | 9.27 | 9.13 | qfq | 2,660,301 | 24,836,049 | -2.22% |
| 2024-03-21 | 9.59 | 9.64 | 9.30 | 9.48 | 9.33 | qfq | 2,938,700 | 27,774,549 | -0.84% |
| 2024-03-20 | 9.30 | 9.58 | 9.23 | 9.56 | 9.41 | qfq | 2,418,700 | 22,768,488 | 2.80% |
| 2024-03-19 | 9.26 | 9.48 | 9.20 | 9.30 | 9.16 | qfq | 2,527,200 | 23,562,171 | 0.54% |
| 2024-03-18 | 9.04 | 9.27 | 8.98 | 9.25 | 9.11 | qfq | 2,811,429 | 25,720,067 | 2.55% |
| 2024-03-15 | 8.72 | 9.04 | 8.68 | 9.02 | 8.88 | qfq | 2,625,600 | 23,420,845 | 2.62% |
| 2024-03-14 | 8.74 | 8.98 | 8.55 | 8.79 | 8.65 | qfq | 2,744,909 | 24,080,085 | 0.57% |
| 2024-03-13 | 8.71 | 8.84 | 8.56 | 8.74 | 8.61 | qfq | 1,550,900 | 13,498,681 | 0.11% |
| 2024-03-12 | 8.68 | 8.75 | 8.46 | 8.73 | 8.60 | qfq | 1,942,400 | 16,743,024 | 1.63% |
| 2024-03-11 | 8.28 | 8.61 | 8.18 | 8.59 | 8.46 | qfq | 3,134,500 | 26,364,041 | 3.74% |
| 2024-03-08 | 8.30 | 8.34 | 8.08 | 8.28 | 8.15 | qfq | 2,404,958 | 19,730,139 | 0.12% |
| 2024-03-07 | 8.30 | 8.61 | 8.24 | 8.27 | 8.14 | qfq | 3,721,201 | 31,299,805 | 0.12% |
| 2024-03-06 | 8.01 | 8.29 | 7.85 | 8.26 | 8.13 | qfq | 2,711,600 | 22,053,161 | 2.61% |
| 2024-03-05 | 8.27 | 8.27 | 8.00 | 8.05 | 7.93 | qfq | 1,846,000 | 14,937,190 | -2.66% |
| 2024-03-04 | 8.31 | 8.39 | 8.10 | 8.27 | 8.14 | qfq | 2,256,200 | 18,618,461 | -0.36% |
| 2024-03-01 | 8.31 | 8.39 | 8.14 | 8.30 | 8.17 | qfq | 3,164,000 | 26,129,575 | 0.97% |
| 2024-02-29 | 7.71 | 8.28 | 7.65 | 8.22 | 8.09 | qfq | 5,306,149 | 42,949,880 | 2.37% |
| 2024-02-28 | 8.91 | 9.18 | 8.03 | 8.03 | 7.91 | qfq | 6,078,951 | 51,837,894 | -9.98% |
| 2024-02-27 | 8.59 | 8.92 | 8.51 | 8.92 | 8.78 | qfq | 2,262,292 | 19,821,694 | 3.72% |
| 2024-02-26 | 8.53 | 8.79 | 8.41 | 8.60 | 8.47 | qfq | 3,670,301 | 31,491,284 | 1.06% |
| 2024-02-23 | 8.11 | 8.55 | 8.10 | 8.51 | 8.38 | qfq | 3,304,301 | 27,653,927 | 5.06% |
| 2024-02-22 | 7.79 | 8.28 | 7.69 | 8.10 | 7.98 | qfq | 3,702,450 | 29,759,412 | 3.45% |
| 2024-02-21 | 7.36 | 8.03 | 7.31 | 7.83 | 7.71 | qfq | 4,938,949 | 38,344,245 | 5.81% |
| 2024-02-20 | 7.27 | 7.60 | 7.20 | 7.40 | 7.29 | qfq | 5,323,856 | 39,333,856 | 1.93% |
| 2024-02-19 | 6.87 | 7.43 | 6.87 | 7.26 | 7.15 | qfq | 6,231,014 | 44,554,494 | 7.24% |
| 2024-02-08 | 6.10 | 6.80 | 5.60 | 6.77 | 6.67 | qfq | 8,310,100 | 50,853,813 | 8.84% |
| 2024-02-07 | 6.95 | 6.99 | 6.22 | 6.22 | 6.12 | qfq | 7,269,200 | 46,388,103 | -9.99% |
| 2024-02-06 | 6.80 | 7.36 | 6.71 | 6.91 | 6.80 | qfq | 7,670,501 | 52,209,154 | -7.37% |
| 2024-02-05 | 8.19 | 8.19 | 7.46 | 7.46 | 7.35 | qfq | 4,531,200 | 34,147,415 | -10.01% |
| 2024-02-02 | 8.99 | 9.26 | 8.09 | 8.29 | 8.16 | qfq | 5,104,052 | 43,751,379 | -7.79% |
| 2024-02-01 | 9.11 | 9.17 | 8.59 | 8.99 | 8.85 | qfq | 4,912,600 | 43,880,481 | -1.96% |
| 2024-01-31 | 9.82 | 9.86 | 9.17 | 9.17 | 9.03 | qfq | 3,820,000 | 36,435,523 | -7.09% |
| 2024-01-30 | 10.35 | 10.40 | 9.85 | 9.87 | 9.72 | qfq | 2,159,401 | 21,714,707 | -5.10% |
| 2024-01-29 | 10.82 | 10.87 | 10.34 | 10.40 | 10.24 | qfq | 2,428,400 | 25,628,420 | -3.88% |
| 2024-01-26 | 10.54 | 11.00 | 10.53 | 10.82 | 10.65 | qfq | 3,485,001 | 37,731,447 | 2.75% |
| 2024-01-25 | 10.18 | 10.55 | 10.06 | 10.53 | 10.37 | qfq | 3,112,300 | 32,232,996 | 4.15% |
| 2024-01-24 | 9.78 | 10.29 | 9.72 | 10.11 | 9.95 | qfq | 4,971,095 | 49,815,257 | 3.37% |
| 2024-01-23 | 9.92 | 9.98 | 9.50 | 9.78 | 9.63 | qfq | 4,205,659 | 40,619,229 | -1.61% |
| 2024-01-22 | 10.71 | 10.74 | 9.85 | 9.94 | 9.79 | qfq | 3,460,100 | 35,585,490 | -7.53% |
| 2024-01-19 | 10.79 | 10.94 | 10.61 | 10.75 | 10.58 | qfq | 2,821,702 | 30,376,794 | -0.19% |
| 2024-01-18 | 11.09 | 11.12 | 10.53 | 10.77 | 10.60 | qfq | 4,428,100 | 47,751,774 | -2.89% |
| 2024-01-17 | 11.55 | 11.64 | 11.05 | 11.09 | 10.92 | qfq | 3,582,300 | 40,439,927 | -3.82% |
| 2024-01-16 | 11.61 | 11.70 | 11.35 | 11.53 | 11.35 | qfq | 2,620,200 | 30,116,692 | -0.69% |
| 2024-01-15 | 11.57 | 11.64 | 11.47 | 11.61 | 11.43 | qfq | 2,518,201 | 29,103,487 | 0.52% |
| 2024-01-12 | 11.71 | 11.84 | 11.52 | 11.55 | 11.37 | qfq | 2,745,895 | 32,112,638 | -1.11% |
| 2024-01-11 | 11.64 | 11.74 | 11.54 | 11.68 | 11.50 | qfq | 2,010,401 | 23,433,136 | 0.34% |
| 2024-01-10 | 11.80 | 11.80 | 11.57 | 11.64 | 11.46 | qfq | 2,457,200 | 28,718,586 | -1.10% |
| 2024-01-09 | 11.65 | 11.85 | 11.60 | 11.77 | 11.59 | qfq | 4,151,400 | 48,740,724 | 1.47% |
| 2024-01-08 | 11.82 | 11.87 | 11.56 | 11.60 | 11.42 | qfq | 3,201,300 | 37,469,468 | -1.53% |
| 2024-01-05 | 12.06 | 12.15 | 11.72 | 11.78 | 11.60 | qfq | 4,039,800 | 47,927,738 | -2.64% |
| 2024-01-04 | 12.24 | 12.25 | 11.96 | 12.10 | 11.91 | qfq | 4,423,502 | 53,264,542 | -0.58% |
| 2024-01-03 | 12.21 | 12.39 | 12.09 | 12.17 | 11.98 | qfq | 7,932,100 | 96,744,660 | -1.70% |
| 2024-01-02 | 11.85 | 12.38 | 11.79 | 12.38 | 12.19 | qfq | 11,309,796 | 137,552,161 | 4.47% |
| 2023-12-29 | 11.54 | 11.88 | 11.54 | 11.85 | 11.67 | qfq | 5,029,705 | 59,130,176 | 3.04% |
| 2023-12-28 | 11.35 | 11.58 | 11.19 | 11.50 | 11.32 | qfq | 3,445,600 | 39,316,725 | 2.31% |
| 2023-12-27 | 11.22 | 11.30 | 11.07 | 11.24 | 11.07 | qfq | 1,680,700 | 18,805,668 | 0.63% |
| 2023-12-26 | 11.33 | 11.33 | 11.10 | 11.17 | 11.00 | qfq | 2,014,900 | 22,554,339 | -1.06% |
| 2023-12-25 | 11.43 | 11.45 | 11.15 | 11.29 | 11.12 | qfq | 2,866,701 | 32,235,998 | -1.05% |
| 2023-12-22 | 11.62 | 11.76 | 11.38 | 11.41 | 11.23 | qfq | 2,621,200 | 30,217,045 | -2.40% |
| 2023-12-21 | 11.74 | 11.74 | 11.23 | 11.69 | 11.51 | qfq | 3,126,410 | 35,890,810 | 1.21% |
| 2023-12-20 | 11.46 | 11.71 | 11.46 | 11.55 | 11.37 | qfq | 3,153,610 | 36,625,491 | 0.09% |
| 2023-12-19 | 11.40 | 11.60 | 11.31 | 11.54 | 11.36 | qfq | 3,195,700 | 36,663,197 | 0.96% |
| 2023-12-18 | 11.54 | 11.67 | 11.38 | 11.43 | 11.25 | qfq | 2,784,000 | 31,932,351 | -0.95% |
| 2023-12-15 | 11.42 | 11.57 | 11.27 | 11.54 | 11.36 | qfq | 2,075,100 | 23,673,813 | 0.96% |
| 2023-12-14 | 11.40 | 11.65 | 11.36 | 11.43 | 11.25 | qfq | 2,658,501 | 30,531,098 | 0.62% |
| 2023-12-13 | 11.27 | 11.49 | 11.25 | 11.36 | 11.18 | qfq | 2,880,234 | 32,762,805 | 0.62% |
| 2023-12-12 | 11.29 | 11.36 | 11.03 | 11.29 | 11.12 | qfq | 2,947,934 | 32,962,933 | 0.18% |
| 2023-12-11 | 11.24 | 11.57 | 11.03 | 11.27 | 11.10 | qfq | 4,301,200 | 48,428,148 | 0.18% |
| 2023-12-08 | 11.84 | 11.84 | 11.20 | 11.25 | 11.08 | qfq | 4,985,810 | 56,784,565 | -3.76% |
| 2023-12-07 | 11.75 | 11.77 | 11.50 | 11.69 | 11.51 | qfq | 2,803,400 | 32,563,718 | 0.00% |
| 2023-12-06 | 11.49 | 11.93 | 11.49 | 11.69 | 11.51 | qfq | 4,482,168 | 52,688,914 | 1.21% |
| 2023-12-05 | 11.66 | 11.72 | 11.53 | 11.55 | 11.37 | qfq | 2,626,206 | 30,480,384 | -1.28% |
| 2023-12-04 | 11.47 | 11.70 | 11.41 | 11.70 | 11.52 | qfq | 3,918,666 | 45,389,834 | 2.63% |
| 2023-12-01 | 11.43 | 11.67 | 11.32 | 11.40 | 11.22 | qfq | 2,150,900 | 24,584,377 | -0.26% |
| 2023-11-30 | 11.52 | 11.74 | 11.24 | 11.43 | 11.25 | qfq | 3,295,618 | 37,548,558 | -1.04% |
| 2023-11-29 | 11.44 | 11.77 | 11.42 | 11.55 | 11.37 | qfq | 5,591,468 | 64,776,089 | 0.61% |
| 2023-11-28 | 11.18 | 11.51 | 11.17 | 11.48 | 11.30 | qfq | 3,737,600 | 42,701,803 | 2.32% |
| 2023-11-27 | 11.28 | 11.34 | 11.15 | 11.22 | 11.05 | qfq | 2,317,512 | 26,055,648 | -0.36% |
| 2023-11-24 | 11.34 | 11.38 | 11.20 | 11.26 | 11.09 | qfq | 1,879,000 | 21,223,889 | -0.79% |
| 2023-11-23 | 11.42 | 11.42 | 11.22 | 11.35 | 11.18 | qfq | 2,564,400 | 29,052,381 | 0.18% |
| 2023-11-22 | 11.22 | 11.40 | 11.15 | 11.33 | 11.16 | qfq | 3,635,502 | 41,145,072 | 0.89% |
| 2023-11-21 | 11.33 | 11.36 | 11.19 | 11.23 | 11.06 | qfq | 2,681,201 | 30,226,463 | -0.62% |
| 2023-11-20 | 11.23 | 11.41 | 11.09 | 11.30 | 11.13 | qfq | 4,732,800 | 53,295,649 | 1.35% |
| 2023-11-17 | 10.99 | 11.30 | 10.92 | 11.15 | 10.98 | qfq | 2,840,400 | 31,589,281 | 1.55% |
| 2023-11-16 | 10.97 | 11.00 | 10.93 | 10.98 | 10.81 | qfq | 1,676,001 | 18,391,593 | 0.00% |
| 2023-11-15 | 11.12 | 11.16 | 10.90 | 10.98 | 10.81 | qfq | 1,751,000 | 19,237,023 | -0.90% |
| 2023-11-14 | 11.14 | 11.20 | 10.94 | 11.08 | 10.91 | qfq | 2,082,300 | 22,985,117 | -0.63% |
| 2023-11-13 | 11.00 | 11.16 | 10.94 | 11.15 | 10.98 | qfq | 2,363,200 | 26,133,241 | 2.01% |
| 2023-11-10 | 10.96 | 10.96 | 10.81 | 10.93 | 10.76 | qfq | 1,460,800 | 15,941,286 | -0.27% |
| 2023-11-09 | 10.93 | 11.00 | 10.89 | 10.96 | 10.79 | qfq | 1,584,534 | 17,333,437 | 0.18% |
| 2023-11-08 | 10.96 | 11.05 | 10.85 | 10.94 | 10.77 | qfq | 1,637,900 | 17,906,620 | -0.27% |
| 2023-11-07 | 10.81 | 11.04 | 10.78 | 10.97 | 10.80 | qfq | 2,104,202 | 22,999,057 | 0.92% |
| 2023-11-06 | 10.85 | 10.89 | 10.78 | 10.87 | 10.70 | qfq | 1,694,700 | 18,358,079 | 0.65% |
| 2023-11-03 | 10.79 | 10.89 | 10.75 | 10.80 | 10.63 | qfq | 1,264,201 | 13,668,890 | 0.00% |
| 2023-11-02 | 10.85 | 10.88 | 10.75 | 10.80 | 10.63 | qfq | 1,293,300 | 13,990,016 | -0.55% |
| 2023-11-01 | 10.69 | 10.87 | 10.64 | 10.86 | 10.69 | qfq | 2,447,001 | 26,425,461 | 1.59% |
| 2023-10-31 | 10.74 | 10.78 | 10.63 | 10.69 | 10.53 | qfq | 1,685,300 | 18,046,311 | -0.47% |
| 2023-10-30 | 10.67 | 10.77 | 10.55 | 10.74 | 10.57 | qfq | 1,950,502 | 20,862,508 | 1.13% |
| 2023-10-27 | 10.59 | 10.74 | 10.50 | 10.62 | 10.46 | qfq | 1,827,100 | 19,430,545 | 0.47% |
| 2023-10-26 | 10.55 | 10.58 | 10.36 | 10.57 | 10.41 | qfq | 2,067,100 | 21,665,553 | -0.09% |
| 2023-10-25 | 10.31 | 10.62 | 10.31 | 10.58 | 10.42 | qfq | 2,970,000 | 31,185,405 | 2.03% |
| 2023-10-24 | 9.92 | 10.40 | 9.92 | 10.37 | 10.21 | qfq | 3,801,800 | 39,078,012 | 4.75% |
| 2023-10-23 | 10.20 | 10.23 | 9.83 | 9.90 | 9.75 | qfq | 2,660,800 | 26,435,511 | -2.94% |
| 2023-10-20 | 10.20 | 10.37 | 10.15 | 10.20 | 10.04 | qfq | 1,371,900 | 14,055,544 | -0.10% |
| 2023-10-19 | 10.17 | 10.42 | 10.07 | 10.21 | 10.05 | qfq | 1,722,000 | 17,705,696 | 0.39% |
| 2023-10-18 | 10.35 | 10.39 | 10.17 | 10.17 | 10.01 | qfq | 1,555,500 | 15,929,225 | -1.64% |
| 2023-10-17 | 10.43 | 10.45 | 10.28 | 10.34 | 10.18 | qfq | 1,154,300 | 11,948,983 | -0.29% |
| 2023-10-16 | 10.33 | 10.46 | 10.24 | 10.37 | 10.21 | qfq | 1,974,100 | 20,428,597 | 0.68% |
| 2023-10-13 | 10.43 | 10.48 | 10.18 | 10.30 | 10.14 | qfq | 2,264,700 | 23,328,659 | -2.09% |
| 2023-10-12 | 10.45 | 10.55 | 10.37 | 10.52 | 10.36 | qfq | 2,086,211 | 21,865,058 | 0.77% |
| 2023-10-11 | 10.51 | 10.57 | 10.36 | 10.44 | 10.28 | qfq | 2,239,200 | 23,354,893 | -0.48% |
| 2023-10-10 | 10.62 | 10.62 | 10.45 | 10.49 | 10.33 | qfq | 1,509,800 | 15,902,951 | -0.57% |
| 2023-10-09 | 10.71 | 10.79 | 10.52 | 10.55 | 10.39 | qfq | 2,211,801 | 23,445,142 | -1.49% |
| 2023-09-28 | 10.52 | 10.76 | 10.52 | 10.71 | 10.54 | qfq | 1,874,010 | 20,051,454 | 1.81% |
| 2023-09-27 | 10.39 | 10.62 | 10.28 | 10.52 | 10.36 | qfq | 1,941,301 | 20,407,240 | 0.86% |
| 2023-09-26 | 10.49 | 10.54 | 10.39 | 10.43 | 10.27 | qfq | 1,203,201 | 12,570,842 | -0.67% |
| 2023-09-25 | 10.60 | 10.70 | 10.40 | 10.50 | 10.34 | qfq | 1,663,400 | 17,451,936 | -0.94% |
| 2023-09-22 | 10.55 | 10.65 | 10.39 | 10.60 | 10.44 | qfq | 1,578,700 | 16,637,763 | 1.24% |
| 2023-09-21 | 10.59 | 10.63 | 10.33 | 10.47 | 10.31 | qfq | 1,658,700 | 17,463,057 | -0.76% |
| 2023-09-20 | 10.54 | 10.68 | 10.54 | 10.55 | 10.39 | qfq | 1,187,700 | 12,611,698 | -0.47% |
| 2023-09-19 | 10.84 | 10.84 | 10.56 | 10.60 | 10.44 | qfq | 1,324,500 | 14,063,374 | -1.85% |
| 2023-09-18 | 10.51 | 10.86 | 10.40 | 10.80 | 10.63 | qfq | 2,096,901 | 22,463,652 | 2.76% |
| 2023-09-15 | 10.48 | 10.65 | 10.46 | 10.51 | 10.35 | qfq | 1,421,601 | 14,986,213 | 0.00% |
| 2023-09-14 | 10.55 | 10.60 | 10.42 | 10.51 | 10.35 | qfq | 1,835,200 | 19,285,942 | -0.47% |
| 2023-09-13 | 10.60 | 10.66 | 10.47 | 10.56 | 10.40 | qfq | 1,316,339 | 13,862,754 | -0.85% |
| 2023-09-12 | 10.88 | 10.88 | 10.59 | 10.65 | 10.49 | qfq | 1,855,700 | 19,806,248 | -1.39% |
| 2023-09-11 | 10.95 | 10.96 | 10.66 | 10.80 | 10.63 | qfq | 1,712,000 | 18,477,372 | 0.00% |
| 2023-09-08 | 10.99 | 11.09 | 10.74 | 10.80 | 10.63 | qfq | 1,644,801 | 17,869,242 | -1.37% |
| 2023-09-07 | 11.15 | 11.15 | 10.93 | 10.95 | 10.78 | qfq | 1,376,401 | 15,175,879 | -1.44% |
| 2023-09-06 | 11.10 | 11.18 | 11.05 | 11.11 | 10.94 | qfq | 1,781,500 | 19,819,889 | 0.09% |
| 2023-09-05 | 11.14 | 11.15 | 10.97 | 11.10 | 10.93 | qfq | 1,786,400 | 19,765,236 | -0.36% |
| 2023-09-04 | 10.92 | 11.15 | 10.83 | 11.14 | 10.97 | qfq | 2,645,209 | 29,236,342 | 2.01% |
| 2023-09-01 | 10.68 | 10.95 | 10.68 | 10.92 | 10.75 | qfq | 1,826,800 | 19,833,478 | 1.77% |
| 2023-08-31 | 10.80 | 10.86 | 10.69 | 10.73 | 10.56 | qfq | 1,733,200 | 18,639,085 | -0.92% |
| 2023-08-30 | 10.78 | 10.97 | 10.78 | 10.83 | 10.66 | qfq | 1,532,700 | 16,684,033 | 0.46% |
| 2023-08-29 | 10.23 | 10.82 | 10.21 | 10.78 | 10.61 | qfq | 2,567,400 | 27,301,694 | 5.48% |
| 2023-08-28 | 10.65 | 10.65 | 10.18 | 10.22 | 10.06 | qfq | 2,678,600 | 27,840,879 | 1.49% |
| 2023-08-25 | 10.31 | 10.37 | 10.06 | 10.07 | 9.91 | qfq | 2,283,800 | 23,280,310 | -2.80% |
| 2023-08-24 | 10.38 | 10.54 | 10.25 | 10.36 | 10.20 | qfq | 1,591,300 | 16,513,013 | -0.58% |
| 2023-08-23 | 10.64 | 10.64 | 10.41 | 10.42 | 10.26 | qfq | 1,469,301 | 15,390,292 | -1.61% |
| 2023-08-22 | 10.90 | 10.90 | 10.42 | 10.59 | 10.43 | qfq | 2,071,800 | 22,023,121 | -1.94% |
| 2023-08-21 | 10.89 | 10.98 | 10.75 | 10.80 | 10.63 | qfq | 1,916,000 | 20,801,861 | 0.19% |
| 2023-08-18 | 10.77 | 11.00 | 10.66 | 10.78 | 10.61 | qfq | 1,909,250 | 20,739,887 | 0.37% |
| 2023-08-17 | 10.47 | 10.77 | 10.35 | 10.74 | 10.57 | qfq | 1,365,400 | 14,443,562 | 2.58% |
| 2023-08-16 | 10.46 | 10.67 | 10.45 | 10.47 | 10.31 | qfq | 1,427,100 | 15,039,750 | -0.66% |
| 2023-08-15 | 10.66 | 10.66 | 10.49 | 10.54 | 10.38 | qfq | 1,482,600 | 15,659,050 | -0.47% |
| 2023-08-14 | 10.54 | 10.65 | 10.41 | 10.59 | 10.43 | qfq | 1,191,500 | 12,515,583 | 0.38% |
| 2023-08-11 | 10.80 | 10.82 | 10.51 | 10.55 | 10.39 | qfq | 1,276,200 | 13,629,456 | -1.95% |
| 2023-08-10 | 10.70 | 10.79 | 10.62 | 10.76 | 10.59 | qfq | 1,079,100 | 11,586,990 | 0.84% |
| 2023-08-09 | 10.80 | 10.83 | 10.60 | 10.67 | 10.51 | qfq | 1,088,300 | 11,615,592 | -1.39% |
| 2023-08-08 | 10.83 | 10.87 | 10.66 | 10.82 | 10.65 | qfq | 1,075,400 | 11,572,878 | 0.28% |
| 2023-08-07 | 10.82 | 10.97 | 10.71 | 10.79 | 10.62 | qfq | 1,653,750 | 17,881,797 | -0.37% |
| 2023-08-04 | 11.00 | 11.15 | 10.82 | 10.83 | 10.66 | qfq | 1,934,900 | 21,265,365 | -1.90% |
| 2023-08-03 | 11.13 | 11.14 | 10.99 | 11.04 | 10.87 | qfq | 1,453,400 | 16,056,707 | -0.63% |
| 2023-08-02 | 11.12 | 11.15 | 10.99 | 11.11 | 10.94 | qfq | 1,554,700 | 17,227,702 | -0.09% |
| 2023-08-01 | 11.16 | 11.26 | 10.99 | 11.12 | 10.95 | qfq | 1,614,600 | 17,903,940 | -0.27% |
| 2023-07-31 | 11.19 | 11.23 | 11.04 | 11.15 | 10.98 | qfq | 1,987,600 | 22,102,766 | 0.27% |
| 2023-07-28 | 11.08 | 11.16 | 10.96 | 11.12 | 10.95 | qfq | 1,593,700 | 17,668,125 | 0.09% |
| 2023-07-27 | 11.14 | 11.20 | 11.07 | 11.11 | 10.94 | qfq | 1,179,000 | 13,122,329 | -0.27% |
| 2023-07-26 | 11.10 | 11.17 | 10.96 | 11.14 | 10.97 | qfq | 1,463,500 | 16,239,801 | 0.36% |
| 2023-07-25 | 11.09 | 11.17 | 11.02 | 11.10 | 10.93 | qfq | 1,585,400 | 17,586,689 | 1.28% |
| 2023-07-24 | 10.95 | 11.04 | 10.83 | 10.96 | 10.79 | qfq | 1,591,600 | 17,446,877 | 0.74% |
| 2023-07-21 | 10.98 | 11.03 | 10.85 | 10.88 | 10.71 | qfq | 1,391,700 | 15,177,351 | -1.00% |
| 2023-07-20 | 11.05 | 11.15 | 10.93 | 10.99 | 10.82 | qfq | 1,917,000 | 21,153,713 | -0.09% |
| 2023-07-19 | 11.13 | 11.15 | 10.97 | 11.00 | 10.83 | qfq | 1,443,200 | 15,910,900 | -0.81% |
| 2023-07-18 | 10.99 | 11.15 | 10.90 | 11.09 | 10.92 | qfq | 1,653,901 | 18,246,520 | 1.28% |
| 2023-07-17 | 11.00 | 11.00 | 10.81 | 10.95 | 10.78 | qfq | 1,424,900 | 15,541,758 | 0.46% |