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
宇通重工600817.SH
最近收盘价9.142026-07-17
最近交易日2026-07-17
成交量（股）2,432,564
成交额（元）22,577,341
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-13 | 2025-08-19 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-20 | 2024-12-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.38 | — | — | — | 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 | 9.26 | 9.46 | 9.09 | 9.14 | 9.14 | qfq | 2,432,564 | 22,577,341 | -1.40% |
| 2026-07-16 | 9.23 | 9.35 | 9.18 | 9.27 | 9.27 | qfq | 1,773,600 | 16,469,753 | -0.22% |
| 2026-07-15 | 9.08 | 9.31 | 9.05 | 9.29 | 9.29 | qfq | 2,389,299 | 22,030,069 | 1.98% |
| 2026-07-14 | 9.08 | 9.14 | 9.02 | 9.11 | 9.11 | qfq | 1,822,602 | 16,562,258 | 0.33% |
| 2026-07-13 | 9.18 | 9.18 | 9.01 | 9.08 | 9.08 | qfq | 1,680,700 | 15,261,804 | -0.22% |
| 2026-07-10 | 9.00 | 9.18 | 8.91 | 9.10 | 9.10 | qfq | 1,562,142 | 14,213,322 | 0.66% |
| 2026-07-09 | 9.20 | 9.20 | 8.92 | 9.04 | 9.04 | qfq | 1,584,200 | 14,281,007 | -1.09% |
| 2026-07-08 | 9.20 | 9.20 | 9.01 | 9.14 | 9.14 | qfq | 1,333,457 | 12,170,349 | 0.33% |
| 2026-07-07 | 9.27 | 9.38 | 9.07 | 9.11 | 9.11 | qfq | 2,180,700 | 19,917,091 | -1.73% |
| 2026-07-06 | 9.36 | 9.41 | 9.20 | 9.27 | 9.27 | qfq | 2,464,500 | 22,961,502 | -0.43% |
| 2026-07-03 | 9.00 | 9.37 | 9.00 | 9.31 | 9.31 | qfq | 3,089,000 | 28,532,112 | 3.67% |
| 2026-07-02 | 8.77 | 9.20 | 8.76 | 8.98 | 8.98 | qfq | 3,133,301 | 28,195,663 | 2.05% |
| 2026-07-01 | 8.85 | 8.87 | 8.71 | 8.80 | 8.80 | qfq | 2,665,664 | 23,481,429 | 0.00% |
| 2026-06-30 | 8.86 | 8.97 | 8.74 | 8.80 | 8.80 | qfq | 1,682,101 | 14,899,033 | -0.68% |
| 2026-06-29 | 8.82 | 9.02 | 8.66 | 8.86 | 8.86 | qfq | 1,664,900 | 14,670,736 | -0.45% |
| 2026-06-26 | 8.96 | 8.98 | 8.86 | 8.90 | 8.90 | qfq | 1,981,300 | 17,639,588 | -1.11% |
| 2026-06-25 | 9.07 | 9.09 | 8.88 | 9.00 | 9.00 | qfq | 2,603,971 | 23,387,388 | -0.99% |
| 2026-06-24 | 9.32 | 9.45 | 9.02 | 9.09 | 9.09 | qfq | 2,612,085 | 23,847,276 | -2.99% |
| 2026-06-23 | 9.07 | 9.45 | 9.03 | 9.37 | 9.37 | qfq | 3,230,777 | 30,061,799 | 2.85% |
| 2026-06-22 | 9.03 | 9.13 | 8.85 | 9.11 | 9.11 | qfq | 2,124,161 | 19,083,465 | 1.33% |
| 2026-06-18 | 9.12 | 9.14 | 8.92 | 8.99 | 8.99 | qfq | 2,160,081 | 19,518,328 | -1.43% |
| 2026-06-17 | 9.12 | 9.17 | 8.99 | 9.12 | 9.12 | qfq | 2,509,600 | 22,741,570 | -0.22% |
| 2026-06-16 | 9.29 | 9.36 | 9.10 | 9.14 | 9.14 | qfq | 3,179,326 | 29,162,746 | -2.25% |
| 2026-06-15 | 9.49 | 9.56 | 9.25 | 9.35 | 9.35 | qfq | 4,199,330 | 39,378,844 | -3.01% |
| 2026-06-12 | 9.69 | 9.75 | 9.46 | 9.64 | 9.24 | qfq | 4,149,362 | 39,992,369 | -0.10% |
| 2026-06-11 | 9.80 | 9.80 | 9.59 | 9.65 | 9.25 | qfq | 1,921,427 | 18,570,783 | -1.73% |
| 2026-06-10 | 9.86 | 9.96 | 9.73 | 9.82 | 9.41 | qfq | 1,700,949 | 16,669,252 | -1.01% |
| 2026-06-09 | 9.81 | 9.97 | 9.69 | 9.92 | 9.51 | qfq | 2,627,700 | 25,933,205 | 2.27% |
| 2026-06-08 | 9.68 | 9.81 | 9.55 | 9.70 | 9.30 | qfq | 2,798,064 | 27,130,268 | -1.12% |
| 2026-06-05 | 9.86 | 9.94 | 9.72 | 9.81 | 9.40 | qfq | 2,454,300 | 24,110,163 | -0.61% |
| 2026-06-04 | 9.93 | 9.96 | 9.78 | 9.87 | 9.46 | qfq | 2,369,300 | 23,338,511 | -1.00% |
| 2026-06-03 | 10.11 | 10.17 | 9.90 | 9.97 | 9.56 | qfq | 3,296,342 | 32,954,462 | -1.38% |
| 2026-06-02 | 10.33 | 10.34 | 10.09 | 10.11 | 9.69 | qfq | 2,488,800 | 25,258,107 | -2.22% |
| 2026-06-01 | 10.10 | 10.41 | 10.01 | 10.34 | 9.91 | qfq | 4,186,600 | 42,898,864 | 2.58% |
| 2026-05-29 | 10.15 | 10.20 | 10.06 | 10.08 | 9.66 | qfq | 2,941,300 | 29,774,571 | -0.79% |
| 2026-05-28 | 10.15 | 10.23 | 9.97 | 10.16 | 9.74 | qfq | 3,348,400 | 33,803,442 | 0.10% |
| 2026-05-27 | 10.38 | 10.39 | 10.10 | 10.15 | 9.73 | qfq | 4,736,035 | 48,251,726 | -2.68% |
| 2026-05-26 | 10.21 | 10.46 | 10.21 | 10.43 | 10.00 | qfq | 3,802,200 | 39,362,968 | 1.56% |
| 2026-05-25 | 10.31 | 10.43 | 10.18 | 10.27 | 9.84 | qfq | 3,214,800 | 33,116,491 | 0.20% |
| 2026-05-22 | 10.24 | 10.29 | 10.06 | 10.25 | 9.82 | qfq | 3,257,100 | 33,150,825 | 1.18% |
| 2026-05-21 | 10.46 | 10.58 | 10.11 | 10.13 | 9.71 | qfq | 5,866,500 | 60,881,961 | -3.06% |
| 2026-05-20 | 10.63 | 10.63 | 10.40 | 10.45 | 10.02 | qfq | 4,402,600 | 46,143,639 | -1.69% |
| 2026-05-19 | 10.62 | 10.76 | 10.59 | 10.63 | 10.19 | qfq | 3,677,900 | 39,223,470 | 0.09% |
| 2026-05-18 | 10.81 | 10.82 | 10.48 | 10.62 | 10.18 | qfq | 6,244,100 | 66,076,958 | -2.03% |
| 2026-05-15 | 11.00 | 11.00 | 10.75 | 10.84 | 10.39 | qfq | 3,887,900 | 42,237,668 | -1.00% |
| 2026-05-14 | 11.11 | 11.13 | 10.93 | 10.95 | 10.50 | qfq | 4,872,200 | 53,538,981 | -1.53% |
| 2026-05-13 | 11.09 | 11.18 | 11.03 | 11.12 | 10.66 | qfq | 4,132,900 | 45,910,450 | 0.09% |
| 2026-05-12 | 11.34 | 11.43 | 11.06 | 11.11 | 10.65 | qfq | 8,151,200 | 91,056,487 | -2.63% |
| 2026-05-11 | 11.58 | 11.63 | 11.35 | 11.41 | 10.94 | qfq | 7,407,500 | 84,596,993 | -1.47% |
| 2026-05-08 | 11.63 | 11.70 | 11.55 | 11.58 | 11.10 | qfq | 4,587,999 | 53,195,650 | -0.69% |
| 2026-05-07 | 11.83 | 11.93 | 11.61 | 11.66 | 11.18 | qfq | 6,174,636 | 72,369,118 | -1.19% |
| 2026-05-06 | 11.79 | 11.88 | 11.63 | 11.80 | 11.31 | qfq | 6,819,258 | 80,169,130 | -0.42% |
| 2026-04-30 | 11.90 | 11.98 | 11.78 | 11.85 | 11.36 | qfq | 6,634,800 | 78,709,710 | -0.75% |
| 2026-04-29 | 12.46 | 12.52 | 11.67 | 11.94 | 11.44 | qfq | 12,169,080 | 144,531,771 | -5.01% |
| 2026-04-28 | 12.65 | 12.65 | 12.42 | 12.57 | 12.05 | qfq | 3,865,462 | 48,457,997 | -0.08% |
| 2026-04-27 | 12.47 | 12.68 | 12.45 | 12.58 | 12.06 | qfq | 3,952,300 | 49,615,445 | 0.00% |
| 2026-04-24 | 12.67 | 12.70 | 12.42 | 12.58 | 12.06 | qfq | 4,796,173 | 59,984,913 | -1.41% |
| 2026-04-23 | 12.51 | 12.95 | 12.45 | 12.76 | 12.23 | qfq | 8,938,173 | 113,993,375 | 1.92% |
| 2026-04-22 | 12.39 | 12.57 | 12.34 | 12.52 | 12.00 | qfq | 3,621,400 | 45,128,386 | 0.24% |
| 2026-04-21 | 12.70 | 12.73 | 12.31 | 12.49 | 11.97 | qfq | 5,876,100 | 72,902,880 | -2.19% |
| 2026-04-20 | 12.30 | 12.80 | 12.29 | 12.77 | 12.24 | qfq | 9,108,400 | 115,646,717 | 3.57% |
| 2026-04-17 | 12.51 | 12.51 | 12.32 | 12.33 | 11.82 | qfq | 3,779,200 | 46,779,504 | -1.04% |
| 2026-04-16 | 12.44 | 12.65 | 12.42 | 12.46 | 11.94 | qfq | 4,281,900 | 53,603,864 | 0.32% |
| 2026-04-15 | 12.54 | 12.57 | 12.25 | 12.42 | 11.90 | qfq | 6,505,600 | 80,677,883 | -0.64% |
| 2026-04-14 | 12.34 | 12.57 | 12.31 | 12.50 | 11.98 | qfq | 7,652,858 | 95,388,857 | 1.54% |
| 2026-04-13 | 12.11 | 12.76 | 12.11 | 12.31 | 11.80 | qfq | 10,620,700 | 132,622,319 | 1.40% |
| 2026-04-10 | 12.37 | 12.39 | 12.13 | 12.14 | 11.64 | qfq | 8,170,790 | 100,037,519 | -0.98% |
| 2026-04-09 | 11.85 | 12.45 | 11.73 | 12.26 | 11.75 | qfq | 10,877,192 | 132,687,532 | 3.46% |
| 2026-04-08 | 11.65 | 11.90 | 11.63 | 11.85 | 11.36 | qfq | 9,240,215 | 108,954,620 | 2.78% |
| 2026-04-07 | 11.18 | 11.57 | 11.17 | 11.53 | 11.05 | qfq | 9,502,599 | 108,692,396 | 2.76% |
| 2026-04-03 | 11.38 | 11.60 | 11.11 | 11.22 | 10.75 | qfq | 10,166,578 | 115,093,018 | 0.72% |
| 2026-04-02 | 11.03 | 11.24 | 10.98 | 11.14 | 10.68 | qfq | 4,165,900 | 46,266,783 | 0.36% |
| 2026-04-01 | 11.12 | 11.18 | 10.93 | 11.10 | 10.64 | qfq | 6,078,900 | 67,058,651 | 0.73% |
| 2026-03-31 | 10.87 | 11.38 | 10.86 | 11.02 | 10.56 | qfq | 6,152,699 | 68,377,340 | 1.10% |
| 2026-03-30 | 10.82 | 10.92 | 10.69 | 10.90 | 10.45 | qfq | 2,785,400 | 30,184,974 | -0.09% |
| 2026-03-27 | 10.87 | 11.06 | 10.82 | 10.91 | 10.46 | qfq | 3,916,200 | 42,747,235 | -0.55% |
| 2026-03-26 | 10.97 | 11.21 | 10.83 | 10.97 | 10.51 | qfq | 5,957,574 | 65,338,043 | -0.54% |
| 2026-03-25 | 10.89 | 11.04 | 10.84 | 11.03 | 10.57 | qfq | 3,537,300 | 38,639,882 | 1.38% |
| 2026-03-24 | 10.73 | 10.89 | 10.62 | 10.88 | 10.43 | qfq | 4,127,800 | 44,362,814 | 2.74% |
| 2026-03-23 | 11.21 | 11.22 | 10.53 | 10.59 | 10.15 | qfq | 6,739,262 | 73,382,400 | -6.28% |
| 2026-03-20 | 11.60 | 11.69 | 11.25 | 11.30 | 10.83 | qfq | 3,770,992 | 43,035,432 | -2.67% |
| 2026-03-19 | 11.96 | 11.96 | 11.59 | 11.61 | 11.13 | qfq | 3,980,232 | 46,716,158 | -3.25% |
| 2026-03-18 | 11.99 | 12.03 | 11.87 | 12.00 | 11.50 | qfq | 2,426,898 | 28,997,793 | -0.08% |
| 2026-03-17 | 12.10 | 12.23 | 11.99 | 12.01 | 11.51 | qfq | 3,002,100 | 36,419,635 | -0.66% |
| 2026-03-16 | 12.02 | 12.09 | 11.89 | 12.09 | 11.59 | qfq | 3,801,862 | 45,632,950 | 0.33% |
| 2026-03-13 | 11.98 | 12.22 | 11.98 | 12.05 | 11.55 | qfq | 3,137,800 | 37,982,497 | 0.42% |
| 2026-03-12 | 12.15 | 12.19 | 11.98 | 12.00 | 11.50 | qfq | 3,306,301 | 39,836,424 | -1.48% |
| 2026-03-11 | 12.14 | 12.23 | 12.05 | 12.18 | 11.67 | qfq | 3,483,875 | 42,328,579 | 0.66% |
| 2026-03-10 | 11.88 | 12.15 | 11.88 | 12.10 | 11.60 | qfq | 3,155,100 | 38,089,369 | 1.60% |
| 2026-03-09 | 11.91 | 12.00 | 11.79 | 11.91 | 11.42 | qfq | 4,226,200 | 50,282,268 | -1.49% |
| 2026-03-06 | 11.78 | 12.12 | 11.78 | 12.09 | 11.59 | qfq | 3,505,100 | 42,133,221 | 2.11% |
| 2026-03-05 | 11.82 | 11.92 | 11.77 | 11.84 | 11.35 | qfq | 3,444,600 | 40,808,283 | 1.72% |
| 2026-03-04 | 11.80 | 11.83 | 11.57 | 11.64 | 11.16 | qfq | 4,696,500 | 54,980,077 | -1.61% |
| 2026-03-03 | 12.17 | 12.30 | 11.80 | 11.83 | 11.34 | qfq | 6,954,545 | 83,453,513 | -3.27% |
| 2026-03-02 | 12.35 | 12.42 | 12.12 | 12.23 | 11.72 | qfq | 6,657,345 | 81,444,282 | -2.00% |
| 2026-02-27 | 12.36 | 12.50 | 12.26 | 12.48 | 11.96 | qfq | 4,487,100 | 55,791,652 | 1.13% |
| 2026-02-26 | 12.30 | 12.40 | 12.23 | 12.34 | 11.83 | qfq | 2,515,700 | 30,933,307 | 0.33% |
| 2026-02-25 | 12.20 | 12.42 | 12.20 | 12.30 | 11.79 | qfq | 4,165,000 | 51,311,781 | 0.24% |
| 2026-02-24 | 12.20 | 12.32 | 12.03 | 12.27 | 11.76 | qfq | 5,050,400 | 61,587,694 | 1.32% |
| 2026-02-13 | 12.08 | 12.27 | 12.06 | 12.11 | 11.61 | qfq | 3,796,100 | 46,288,482 | -0.25% |
| 2026-02-12 | 12.04 | 12.21 | 11.99 | 12.14 | 11.64 | qfq | 4,196,400 | 50,924,067 | 0.58% |
| 2026-02-11 | 11.99 | 12.15 | 11.92 | 12.07 | 11.57 | qfq | 3,975,100 | 48,003,325 | 1.09% |
| 2026-02-10 | 11.83 | 12.10 | 11.79 | 11.94 | 11.44 | qfq | 5,145,600 | 61,724,880 | 1.10% |
| 2026-02-09 | 11.74 | 11.86 | 11.65 | 11.81 | 11.32 | qfq | 4,584,625 | 53,987,728 | 1.29% |
| 2026-02-06 | 11.67 | 12.12 | 11.60 | 11.66 | 11.18 | qfq | 9,701,925 | 114,776,207 | 0.87% |
| 2026-02-05 | 11.61 | 11.74 | 11.52 | 11.56 | 11.08 | qfq | 4,442,001 | 51,564,034 | -0.69% |
| 2026-02-04 | 11.61 | 11.82 | 11.51 | 11.64 | 11.16 | qfq | 7,478,901 | 87,263,950 | 0.00% |
| 2026-02-03 | 11.84 | 11.84 | 11.55 | 11.64 | 11.16 | qfq | 5,226,200 | 60,905,717 | 0.09% |
| 2026-02-02 | 12.45 | 12.47 | 11.59 | 11.63 | 11.15 | qfq | 12,304,108 | 146,251,853 | -5.98% |
| 2026-01-30 | 12.63 | 12.70 | 12.25 | 12.37 | 11.86 | qfq | 9,660,098 | 120,177,321 | -2.06% |
| 2026-01-29 | 11.74 | 12.76 | 11.69 | 12.63 | 12.11 | qfq | 17,643,116 | 217,751,746 | 7.40% |
| 2026-01-28 | 11.84 | 11.89 | 11.75 | 11.76 | 11.27 | qfq | 2,425,300 | 28,650,349 | -0.76% |
| 2026-01-27 | 11.82 | 11.88 | 11.68 | 11.85 | 11.36 | qfq | 2,929,100 | 34,557,325 | -0.08% |
| 2026-01-26 | 11.80 | 11.93 | 11.75 | 11.86 | 11.37 | qfq | 4,780,100 | 56,609,071 | 0.25% |
| 2026-01-23 | 11.90 | 11.92 | 11.75 | 11.83 | 11.34 | qfq | 3,290,000 | 38,849,278 | -0.42% |
| 2026-01-22 | 11.79 | 11.90 | 11.70 | 11.88 | 11.39 | qfq | 3,557,200 | 42,160,835 | 1.11% |
| 2026-01-21 | 11.67 | 11.78 | 11.60 | 11.75 | 11.26 | qfq | 2,983,001 | 34,897,239 | 0.26% |
| 2026-01-20 | 11.64 | 11.87 | 11.61 | 11.72 | 11.23 | qfq | 3,139,900 | 36,848,386 | 0.34% |
| 2026-01-19 | 11.55 | 11.77 | 11.55 | 11.68 | 11.20 | qfq | 4,329,392 | 50,451,748 | 0.60% |
| 2026-01-16 | 11.39 | 11.67 | 11.39 | 11.61 | 11.13 | qfq | 4,201,800 | 48,599,307 | 1.57% |
| 2026-01-15 | 11.38 | 11.47 | 11.36 | 11.43 | 10.96 | qfq | 2,216,400 | 25,298,590 | 0.09% |
| 2026-01-14 | 11.54 | 11.54 | 11.33 | 11.42 | 10.95 | qfq | 3,702,883 | 42,337,197 | -0.44% |
| 2026-01-13 | 11.53 | 11.58 | 11.35 | 11.47 | 10.99 | qfq | 3,373,882 | 38,625,585 | -0.95% |
| 2026-01-12 | 11.26 | 11.86 | 11.20 | 11.58 | 11.10 | qfq | 7,368,984 | 85,446,235 | 2.84% |
| 2026-01-09 | 11.23 | 11.30 | 11.15 | 11.26 | 10.79 | qfq | 3,018,700 | 33,930,660 | 0.45% |
| 2026-01-08 | 11.19 | 11.25 | 11.14 | 11.21 | 10.74 | qfq | 1,942,766 | 21,759,443 | 0.36% |
| 2026-01-07 | 11.27 | 11.29 | 11.15 | 11.17 | 10.71 | qfq | 1,886,417 | 21,119,046 | -0.80% |
| 2026-01-06 | 11.23 | 11.26 | 11.17 | 11.26 | 10.79 | qfq | 2,376,472 | 26,663,977 | 0.36% |
| 2026-01-05 | 11.41 | 11.42 | 11.15 | 11.22 | 10.75 | qfq | 4,533,990 | 50,959,297 | -1.32% |
| 2025-12-31 | 11.40 | 11.45 | 11.29 | 11.37 | 10.90 | qfq | 1,977,200 | 22,459,232 | -0.35% |
| 2025-12-30 | 11.30 | 11.49 | 11.26 | 11.41 | 10.94 | qfq | 2,468,700 | 28,188,764 | 1.15% |
| 2025-12-29 | 11.32 | 11.43 | 11.26 | 11.28 | 10.81 | qfq | 2,262,400 | 25,620,842 | 0.18% |
| 2025-12-26 | 11.39 | 11.46 | 11.25 | 11.26 | 10.79 | qfq | 2,128,400 | 24,068,821 | -1.49% |
| 2025-12-25 | 11.26 | 11.50 | 11.23 | 11.43 | 10.96 | qfq | 3,019,600 | 34,389,724 | 1.69% |
| 2025-12-24 | 11.18 | 11.35 | 11.08 | 11.24 | 10.77 | qfq | 2,292,900 | 25,750,521 | 0.99% |
| 2025-12-23 | 11.27 | 11.27 | 11.08 | 11.13 | 10.67 | qfq | 2,679,000 | 29,915,332 | -1.33% |
| 2025-12-22 | 10.99 | 11.53 | 10.92 | 11.28 | 10.81 | qfq | 6,979,000 | 78,985,973 | 3.11% |
| 2025-12-19 | 10.83 | 10.99 | 10.83 | 10.94 | 10.49 | qfq | 1,959,500 | 21,433,262 | 1.11% |
| 2025-12-18 | 10.70 | 10.85 | 10.67 | 10.82 | 10.37 | qfq | 1,460,800 | 15,766,487 | 0.74% |
| 2025-12-17 | 10.67 | 10.75 | 10.57 | 10.74 | 10.29 | qfq | 1,711,200 | 18,232,031 | 0.37% |
| 2025-12-16 | 10.82 | 10.89 | 10.68 | 10.70 | 10.26 | qfq | 2,425,500 | 26,099,064 | -0.65% |
| 2025-12-15 | 10.75 | 10.89 | 10.73 | 10.77 | 10.32 | qfq | 1,315,295 | 14,204,504 | -0.09% |
| 2025-12-12 | 10.87 | 10.91 | 10.76 | 10.78 | 10.33 | qfq | 1,512,400 | 16,389,111 | -0.74% |
| 2025-12-11 | 10.97 | 10.98 | 10.84 | 10.86 | 10.41 | qfq | 1,394,100 | 15,199,648 | -0.46% |
| 2025-12-10 | 10.99 | 11.00 | 10.87 | 10.91 | 10.46 | qfq | 1,915,300 | 20,892,488 | -1.18% |
| 2025-12-09 | 11.00 | 11.10 | 10.91 | 11.04 | 10.58 | qfq | 2,021,168 | 22,270,206 | 0.73% |
| 2025-12-08 | 11.03 | 11.05 | 10.91 | 10.96 | 10.51 | qfq | 2,279,900 | 25,028,380 | -0.72% |
| 2025-12-05 | 10.92 | 11.04 | 10.82 | 11.04 | 10.58 | qfq | 2,278,502 | 24,937,634 | 1.10% |
| 2025-12-04 | 11.04 | 11.06 | 10.91 | 10.92 | 10.47 | qfq | 1,665,200 | 18,254,200 | -1.00% |
| 2025-12-03 | 11.08 | 11.08 | 10.98 | 11.03 | 10.57 | qfq | 1,495,000 | 16,467,033 | -0.09% |
| 2025-12-02 | 11.12 | 11.12 | 10.98 | 11.04 | 10.58 | qfq | 1,331,800 | 14,689,482 | -0.72% |
| 2025-12-01 | 11.07 | 11.15 | 11.04 | 11.12 | 10.66 | qfq | 1,881,900 | 20,898,330 | 0.45% |
| 2025-11-28 | 11.07 | 11.07 | 10.95 | 11.07 | 10.61 | qfq | 1,205,300 | 13,286,431 | 0.64% |
| 2025-11-27 | 11.00 | 11.07 | 10.93 | 11.00 | 10.54 | qfq | 1,947,807 | 21,424,878 | 0.18% |
| 2025-11-26 | 11.03 | 11.10 | 10.97 | 10.98 | 10.52 | qfq | 2,091,967 | 23,086,767 | -0.72% |
| 2025-11-25 | 11.13 | 11.16 | 11.03 | 11.06 | 10.60 | qfq | 1,826,600 | 20,270,388 | 0.00% |
| 2025-11-24 | 11.15 | 11.17 | 11.00 | 11.06 | 10.60 | qfq | 2,344,400 | 25,945,785 | -0.18% |
| 2025-11-21 | 11.37 | 11.43 | 10.97 | 11.08 | 10.62 | qfq | 4,128,000 | 46,036,851 | -2.81% |
| 2025-11-20 | 11.48 | 11.54 | 11.38 | 11.40 | 10.93 | qfq | 2,117,200 | 24,224,843 | -0.26% |
| 2025-11-19 | 11.66 | 11.66 | 11.42 | 11.43 | 10.96 | qfq | 3,099,300 | 35,630,481 | -1.38% |
| 2025-11-18 | 11.69 | 11.79 | 11.56 | 11.59 | 11.11 | qfq | 2,711,501 | 31,533,245 | -1.28% |
| 2025-11-17 | 11.82 | 11.86 | 11.68 | 11.74 | 11.25 | qfq | 2,485,700 | 29,142,830 | -0.34% |
| 2025-11-14 | 11.72 | 11.92 | 11.69 | 11.78 | 11.29 | qfq | 3,745,100 | 44,317,316 | 0.34% |
| 2025-11-13 | 11.69 | 11.78 | 11.62 | 11.74 | 11.25 | qfq | 2,546,400 | 29,792,801 | 0.17% |
| 2025-11-12 | 11.76 | 11.82 | 11.70 | 11.72 | 11.23 | qfq | 2,275,766 | 26,749,771 | -0.51% |
| 2025-11-11 | 11.73 | 11.81 | 11.68 | 11.78 | 11.29 | qfq | 2,655,100 | 31,227,247 | 0.68% |
| 2025-11-10 | 11.75 | 11.81 | 11.58 | 11.70 | 11.21 | qfq | 3,574,101 | 41,734,969 | -0.34% |
| 2025-11-07 | 11.71 | 11.78 | 11.66 | 11.74 | 11.25 | qfq | 2,609,500 | 30,634,056 | 0.17% |
| 2025-11-06 | 11.66 | 11.79 | 11.61 | 11.72 | 11.23 | qfq | 2,780,400 | 32,596,973 | 0.43% |
| 2025-11-05 | 11.48 | 11.75 | 11.46 | 11.67 | 11.19 | qfq | 3,150,962 | 36,625,929 | 0.95% |
| 2025-11-04 | 11.61 | 11.66 | 11.50 | 11.56 | 11.08 | qfq | 2,636,175 | 30,515,012 | -0.69% |
| 2025-11-03 | 11.68 | 11.72 | 11.57 | 11.64 | 11.16 | qfq | 3,862,600 | 44,905,176 | -0.43% |
| 2025-10-31 | 11.62 | 11.79 | 11.57 | 11.69 | 11.20 | qfq | 4,128,900 | 48,218,980 | 1.12% |
| 2025-10-30 | 11.57 | 11.74 | 11.52 | 11.56 | 11.08 | qfq | 3,991,600 | 46,442,962 | 0.17% |
| 2025-10-29 | 11.71 | 11.71 | 11.42 | 11.54 | 11.06 | qfq | 2,907,385 | 33,434,417 | -0.77% |
| 2025-10-28 | 11.68 | 11.70 | 11.57 | 11.63 | 11.15 | qfq | 1,626,800 | 18,943,672 | -0.17% |
| 2025-10-27 | 11.63 | 11.68 | 11.57 | 11.65 | 11.17 | qfq | 2,268,100 | 26,345,497 | 0.69% |
| 2025-10-24 | 11.67 | 11.67 | 11.52 | 11.57 | 11.09 | qfq | 2,719,301 | 31,509,873 | -0.43% |
| 2025-10-23 | 11.68 | 11.75 | 11.52 | 11.62 | 11.14 | qfq | 4,414,000 | 51,182,053 | -1.19% |
| 2025-10-22 | 11.43 | 11.97 | 11.40 | 11.76 | 11.27 | qfq | 8,339,000 | 98,009,860 | 2.89% |
| 2025-10-21 | 11.27 | 11.45 | 11.22 | 11.43 | 10.96 | qfq | 2,503,100 | 28,454,312 | 1.69% |
| 2025-10-20 | 11.37 | 11.43 | 11.19 | 11.24 | 10.77 | qfq | 3,003,400 | 33,857,170 | -0.71% |
| 2025-10-17 | 11.59 | 11.60 | 11.31 | 11.32 | 10.85 | qfq | 3,686,599 | 42,110,307 | -2.75% |
| 2025-10-16 | 11.72 | 11.72 | 11.61 | 11.64 | 11.06 | qfq | 1,923,399 | 22,429,456 | -0.51% |
| 2025-10-15 | 11.65 | 11.71 | 11.50 | 11.70 | 11.12 | qfq | 2,671,100 | 31,041,115 | 0.60% |
| 2025-10-14 | 11.70 | 11.81 | 11.57 | 11.63 | 11.05 | qfq | 3,473,858 | 40,554,729 | -0.26% |
| 2025-10-13 | 11.62 | 11.71 | 11.41 | 11.66 | 11.08 | qfq | 3,874,200 | 44,991,527 | -0.93% |
| 2025-10-10 | 11.66 | 11.83 | 11.60 | 11.77 | 11.18 | qfq | 4,341,800 | 51,045,870 | 1.29% |
| 2025-10-09 | 11.61 | 11.67 | 11.48 | 11.62 | 11.04 | qfq | 3,546,100 | 40,975,839 | 0.17% |
| 2025-09-30 | 11.80 | 11.87 | 11.56 | 11.60 | 11.02 | qfq | 5,085,310 | 59,257,060 | -1.69% |
| 2025-09-29 | 11.77 | 11.92 | 11.61 | 11.80 | 11.21 | qfq | 3,824,900 | 45,061,576 | 0.17% |
| 2025-09-26 | 11.90 | 11.93 | 11.69 | 11.78 | 11.19 | qfq | 4,694,758 | 55,423,722 | -1.34% |
| 2025-09-25 | 12.27 | 12.32 | 11.94 | 11.94 | 11.35 | qfq | 6,842,700 | 82,725,632 | -2.61% |
| 2025-09-24 | 12.17 | 12.30 | 12.12 | 12.26 | 11.65 | qfq | 5,003,540 | 61,234,982 | 0.16% |
| 2025-09-23 | 12.18 | 12.30 | 11.95 | 12.24 | 11.63 | qfq | 6,339,240 | 76,767,561 | 0.08% |
| 2025-09-22 | 12.13 | 12.40 | 12.10 | 12.23 | 11.62 | qfq | 5,854,300 | 71,610,216 | 0.91% |
| 2025-09-19 | 12.06 | 12.17 | 11.91 | 12.12 | 11.52 | qfq | 4,024,880 | 48,474,993 | 0.66% |
| 2025-09-18 | 12.22 | 12.28 | 11.90 | 12.04 | 11.44 | qfq | 6,347,102 | 76,955,459 | -1.55% |
| 2025-09-17 | 12.10 | 12.29 | 12.03 | 12.23 | 11.62 | qfq | 5,636,701 | 68,834,522 | 0.91% |
| 2025-09-16 | 12.10 | 12.30 | 12.00 | 12.12 | 11.52 | qfq | 4,845,601 | 58,823,267 | 1.59% |
| 2025-09-15 | 12.03 | 12.06 | 11.91 | 11.93 | 11.34 | qfq | 2,912,800 | 34,859,038 | -0.83% |
| 2025-09-12 | 12.14 | 12.18 | 12.01 | 12.03 | 11.43 | qfq | 3,015,100 | 36,396,419 | -1.07% |
| 2025-09-11 | 11.97 | 12.18 | 11.82 | 12.16 | 11.56 | qfq | 5,187,458 | 62,611,320 | 1.25% |
| 2025-09-10 | 12.11 | 12.14 | 11.95 | 12.01 | 11.41 | qfq | 2,882,100 | 34,639,776 | -0.58% |
| 2025-09-09 | 12.12 | 12.16 | 12.00 | 12.08 | 11.48 | qfq | 3,078,139 | 37,183,508 | -0.41% |
| 2025-09-08 | 11.96 | 12.15 | 11.95 | 12.13 | 11.53 | qfq | 3,773,400 | 45,526,242 | 1.51% |
| 2025-09-05 | 11.69 | 11.95 | 11.67 | 11.95 | 11.36 | qfq | 3,539,843 | 41,932,714 | 2.49% |
| 2025-09-04 | 11.92 | 11.92 | 11.53 | 11.66 | 11.08 | qfq | 7,423,600 | 87,201,909 | -1.77% |
| 2025-09-03 | 12.20 | 12.22 | 11.86 | 11.87 | 11.28 | qfq | 4,834,836 | 58,166,231 | -2.38% |
| 2025-09-02 | 12.28 | 12.30 | 12.05 | 12.16 | 11.56 | qfq | 6,183,841 | 75,334,477 | -0.65% |
| 2025-09-01 | 12.04 | 12.33 | 11.93 | 12.24 | 11.63 | qfq | 9,601,800 | 117,031,519 | 1.66% |
| 2025-08-29 | 12.04 | 12.12 | 11.99 | 12.04 | 11.44 | qfq | 4,968,401 | 59,844,434 | -0.50% |
| 2025-08-28 | 12.30 | 12.43 | 11.76 | 12.10 | 11.50 | qfq | 11,654,112 | 140,616,948 | -1.22% |
| 2025-08-27 | 12.70 | 12.78 | 12.25 | 12.25 | 11.64 | qfq | 13,723,152 | 171,864,175 | -4.00% |
| 2025-08-26 | 12.27 | 13.07 | 12.20 | 12.76 | 12.13 | qfq | 19,298,816 | 245,332,655 | 4.42% |
| 2025-08-25 | 12.21 | 12.32 | 12.11 | 12.22 | 11.61 | qfq | 7,958,300 | 97,098,879 | 0.33% |
| 2025-08-22 | 12.24 | 12.26 | 12.07 | 12.18 | 11.57 | qfq | 3,867,600 | 46,974,087 | -0.49% |
| 2025-08-21 | 12.20 | 12.34 | 12.16 | 12.24 | 11.63 | qfq | 4,865,000 | 59,579,985 | 0.49% |
| 2025-08-20 | 12.08 | 12.24 | 12.00 | 12.18 | 11.57 | qfq | 5,825,700 | 70,498,701 | 0.33% |
| 2025-08-19 | 12.21 | 12.25 | 11.90 | 12.14 | 11.54 | qfq | 7,107,561 | 86,002,174 | -2.88% |
| 2025-08-18 | 12.41 | 12.58 | 12.11 | 12.50 | 11.61 | qfq | 7,448,400 | 92,601,528 | 0.48% |
| 2025-08-15 | 12.43 | 12.57 | 12.14 | 12.44 | 11.56 | qfq | 5,621,282 | 69,933,537 | 0.16% |
| 2025-08-14 | 12.74 | 12.75 | 12.42 | 12.42 | 11.54 | qfq | 3,574,200 | 44,834,999 | -2.28% |
| 2025-08-13 | 12.83 | 13.00 | 12.61 | 12.71 | 11.81 | qfq | 4,436,186 | 56,542,568 | 0.47% |
| 2025-08-12 | 12.68 | 12.72 | 12.60 | 12.65 | 11.75 | qfq | 2,747,200 | 34,777,019 | -0.32% |
| 2025-08-11 | 12.57 | 12.85 | 12.43 | 12.69 | 11.79 | qfq | 6,002,001 | 75,815,572 | 1.20% |
| 2025-08-08 | 12.39 | 12.58 | 12.31 | 12.54 | 11.65 | qfq | 4,360,561 | 54,410,805 | 1.05% |
| 2025-08-07 | 12.64 | 12.64 | 12.37 | 12.41 | 11.53 | qfq | 3,274,270 | 40,795,354 | -1.12% |
| 2025-08-06 | 12.49 | 12.57 | 12.40 | 12.55 | 11.66 | qfq | 3,354,300 | 41,969,151 | 0.80% |
| 2025-08-05 | 12.41 | 12.50 | 12.37 | 12.45 | 11.57 | qfq | 2,897,230 | 36,047,241 | 0.40% |
| 2025-08-04 | 12.25 | 12.42 | 12.17 | 12.40 | 11.52 | qfq | 3,136,300 | 38,748,495 | 1.22% |
| 2025-08-01 | 12.21 | 12.32 | 12.14 | 12.25 | 11.38 | qfq | 2,587,500 | 31,644,621 | 0.33% |
| 2025-07-31 | 12.37 | 12.41 | 12.14 | 12.21 | 11.34 | qfq | 3,582,800 | 44,011,089 | -1.53% |
| 2025-07-30 | 12.40 | 12.43 | 12.29 | 12.40 | 11.52 | qfq | 3,270,200 | 40,455,514 | 0.16% |
| 2025-07-29 | 12.37 | 12.41 | 12.19 | 12.38 | 11.50 | qfq | 3,753,901 | 46,146,962 | 0.00% |
| 2025-07-28 | 12.43 | 12.48 | 12.31 | 12.38 | 11.50 | qfq | 3,871,900 | 47,919,878 | -0.80% |
| 2025-07-25 | 12.51 | 12.58 | 12.44 | 12.48 | 11.59 | qfq | 3,786,700 | 47,337,368 | -0.79% |
| 2025-07-24 | 12.49 | 12.58 | 12.48 | 12.58 | 11.69 | qfq | 4,252,698 | 53,305,686 | 0.80% |
| 2025-07-23 | 12.73 | 12.82 | 12.48 | 12.48 | 11.59 | qfq | 7,193,800 | 90,596,909 | -1.73% |
| 2025-07-22 | 12.55 | 12.71 | 12.49 | 12.70 | 11.80 | qfq | 7,792,100 | 98,360,315 | 1.52% |
| 2025-07-21 | 12.28 | 12.53 | 12.28 | 12.51 | 11.62 | qfq | 5,296,200 | 65,955,431 | 1.71% |
| 2025-07-18 | 12.24 | 12.33 | 12.15 | 12.30 | 11.43 | qfq | 4,104,500 | 50,208,716 | 0.49% |
| 2025-07-17 | 12.36 | 12.40 | 12.22 | 12.24 | 11.37 | qfq | 4,494,626 | 55,268,838 | -0.89% |
| 2025-07-16 | 12.15 | 12.35 | 12.10 | 12.35 | 11.47 | qfq | 6,444,300 | 79,016,766 | 1.81% |
| 2025-07-15 | 12.07 | 12.20 | 11.99 | 12.13 | 11.27 | qfq | 4,073,600 | 49,225,016 | 0.25% |
| 2025-07-14 | 12.04 | 12.13 | 12.04 | 12.10 | 11.24 | qfq | 2,821,200 | 34,113,713 | 0.41% |
| 2025-07-11 | 12.05 | 12.08 | 11.96 | 12.05 | 11.19 | qfq | 3,171,798 | 38,127,660 | 0.00% |
| 2025-07-10 | 12.03 | 12.07 | 11.95 | 12.05 | 11.19 | qfq | 2,352,398 | 28,269,834 | 0.17% |
| 2025-07-09 | 12.04 | 12.15 | 12.00 | 12.03 | 11.18 | qfq | 3,523,540 | 42,513,076 | -0.17% |
| 2025-07-08 | 11.93 | 12.07 | 11.92 | 12.05 | 11.19 | qfq | 3,966,332 | 47,727,785 | 0.92% |
| 2025-07-07 | 11.99 | 11.99 | 11.89 | 11.94 | 11.09 | qfq | 2,986,000 | 35,617,720 | 0.08% |
| 2025-07-04 | 12.05 | 12.08 | 11.90 | 11.93 | 11.08 | qfq | 4,155,600 | 49,722,921 | -0.83% |
| 2025-07-03 | 12.00 | 12.14 | 11.94 | 12.03 | 11.18 | qfq | 3,058,499 | 36,769,646 | 0.42% |
| 2025-07-02 | 12.09 | 12.10 | 11.92 | 11.98 | 11.13 | qfq | 4,112,350 | 49,276,657 | -1.16% |
| 2025-07-01 | 11.84 | 12.15 | 11.81 | 12.12 | 11.26 | qfq | 6,507,400 | 78,009,657 | 2.36% |
| 2025-06-30 | 11.78 | 11.87 | 11.72 | 11.84 | 11.00 | qfq | 3,298,048 | 38,983,670 | 0.94% |
| 2025-06-27 | 11.65 | 11.78 | 11.64 | 11.73 | 10.90 | qfq | 3,444,003 | 40,393,435 | 0.51% |
| 2025-06-26 | 11.73 | 11.78 | 11.64 | 11.67 | 10.84 | qfq | 4,652,490 | 54,535,773 | -0.51% |
| 2025-06-25 | 11.63 | 11.79 | 11.60 | 11.73 | 10.90 | qfq | 6,425,800 | 75,274,973 | 0.26% |
| 2025-06-24 | 11.81 | 11.81 | 11.60 | 11.70 | 10.87 | qfq | 9,693,500 | 113,479,721 | 0.86% |
| 2025-06-23 | 11.29 | 11.80 | 11.24 | 11.60 | 10.78 | qfq | 5,275,900 | 60,750,704 | 2.47% |
| 2025-06-20 | 11.42 | 11.50 | 11.30 | 11.32 | 10.52 | qfq | 3,338,500 | 37,959,034 | -0.88% |
| 2025-06-19 | 11.58 | 11.63 | 11.39 | 11.42 | 10.61 | qfq | 4,108,300 | 47,251,769 | -1.38% |
| 2025-06-18 | 11.74 | 11.74 | 11.42 | 11.58 | 10.76 | qfq | 4,210,800 | 48,566,191 | -1.03% |
| 2025-06-17 | 11.68 | 11.74 | 11.61 | 11.70 | 10.87 | qfq | 3,393,600 | 39,627,751 | 0.52% |
| 2025-06-16 | 11.70 | 11.75 | 11.62 | 11.64 | 10.81 | qfq | 3,614,000 | 42,108,959 | -0.43% |
| 2025-06-13 | 11.91 | 11.91 | 11.64 | 11.69 | 10.86 | qfq | 6,759,300 | 79,369,766 | -1.93% |
| 2025-06-12 | 11.86 | 12.00 | 11.75 | 11.92 | 11.07 | qfq | 4,773,446 | 56,794,296 | 0.51% |
| 2025-06-11 | 11.76 | 11.95 | 11.73 | 11.86 | 11.02 | qfq | 4,528,300 | 53,682,109 | 0.76% |
| 2025-06-10 | 11.99 | 12.00 | 11.63 | 11.77 | 10.93 | qfq | 8,828,000 | 104,283,391 | -1.34% |
| 2025-06-09 | 11.90 | 12.02 | 11.89 | 11.93 | 11.08 | qfq | 5,822,550 | 69,538,032 | 0.34% |
| 2025-06-06 | 11.90 | 11.99 | 11.81 | 11.89 | 11.05 | qfq | 7,276,365 | 86,423,380 | -0.50% |
| 2025-06-05 | 12.00 | 12.03 | 11.87 | 11.95 | 11.10 | qfq | 9,404,800 | 112,293,103 | -0.75% |
| 2025-06-04 | 12.19 | 12.24 | 11.92 | 12.04 | 11.19 | qfq | 13,972,300 | 168,208,716 | -0.91% |
| 2025-06-03 | 12.49 | 12.69 | 12.07 | 12.15 | 11.29 | qfq | 23,700,270 | 291,715,551 | -4.93% |
| 2025-05-30 | 13.69 | 13.79 | 12.78 | 12.78 | 11.87 | qfq | 30,684,400 | 403,547,894 | -10.00% |
| 2025-05-29 | 12.69 | 14.30 | 12.66 | 14.20 | 13.19 | qfq | 39,689,043 | 539,450,736 | 8.65% |
| 2025-05-28 | 12.59 | 13.40 | 12.59 | 13.07 | 12.14 | qfq | 31,549,474 | 409,979,511 | 5.92% |
| 2025-05-27 | 12.06 | 13.07 | 12.06 | 12.34 | 11.46 | qfq | 26,561,775 | 336,208,602 | 3.87% |
| 2025-05-26 | 11.43 | 12.26 | 11.43 | 11.88 | 11.04 | qfq | 13,057,947 | 155,449,113 | 3.57% |
| 2025-05-23 | 11.44 | 11.99 | 11.35 | 11.47 | 10.66 | qfq | 10,524,213 | 122,955,295 | 0.35% |
| 2025-05-22 | 11.48 | 11.75 | 11.39 | 11.43 | 10.62 | qfq | 4,921,567 | 56,943,385 | -0.44% |
| 2025-05-21 | 11.43 | 11.65 | 11.30 | 11.48 | 10.67 | qfq | 4,333,000 | 49,846,354 | 0.44% |
| 2025-05-20 | 11.39 | 11.43 | 11.30 | 11.43 | 10.62 | qfq | 2,012,128 | 22,919,414 | 0.62% |
| 2025-05-19 | 11.26 | 11.37 | 11.19 | 11.36 | 10.55 | qfq | 1,537,800 | 17,389,238 | 0.44% |
| 2025-05-16 | 11.26 | 11.36 | 11.22 | 11.31 | 10.51 | qfq | 1,727,500 | 19,550,113 | 0.00% |
| 2025-05-15 | 11.29 | 11.33 | 11.16 | 11.31 | 10.51 | qfq | 2,542,085 | 28,635,701 | 0.27% |
| 2025-05-14 | 11.34 | 11.42 | 11.24 | 11.28 | 10.48 | qfq | 2,595,901 | 29,336,231 | -0.88% |
| 2025-05-13 | 11.50 | 11.50 | 11.35 | 11.38 | 10.57 | qfq | 2,198,900 | 25,069,965 | -0.09% |
| 2025-05-12 | 11.45 | 11.48 | 11.31 | 11.39 | 10.58 | qfq | 3,660,374 | 41,606,732 | 0.18% |
| 2025-05-09 | 11.40 | 11.49 | 11.31 | 11.37 | 10.56 | qfq | 3,382,400 | 38,508,495 | -0.44% |
| 2025-05-08 | 11.50 | 11.59 | 11.37 | 11.42 | 10.61 | qfq | 7,204,493 | 82,536,407 | -3.38% |
| 2025-05-07 | 11.49 | 12.00 | 11.36 | 11.82 | 10.98 | qfq | 8,382,559 | 97,603,943 | 3.96% |
| 2025-05-06 | 11.25 | 11.41 | 11.20 | 11.37 | 10.56 | qfq | 4,400,200 | 49,657,554 | 1.07% |
| 2025-04-30 | 11.16 | 11.33 | 11.05 | 11.25 | 10.45 | qfq | 5,351,385 | 60,091,077 | 3.31% |
| 2025-04-29 | 10.83 | 11.03 | 10.83 | 10.89 | 10.12 | qfq | 2,206,200 | 24,141,985 | 0.09% |
| 2025-04-28 | 10.97 | 11.06 | 10.85 | 10.88 | 10.11 | qfq | 2,572,300 | 28,153,014 | -1.72% |
| 2025-04-25 | 10.93 | 11.08 | 10.93 | 11.07 | 10.28 | qfq | 1,472,701 | 16,243,759 | 0.64% |
| 2025-04-24 | 11.09 | 11.15 | 10.94 | 11.00 | 10.22 | qfq | 2,464,700 | 27,209,867 | -0.36% |
| 2025-04-23 | 10.82 | 11.06 | 10.80 | 11.04 | 10.26 | qfq | 2,999,000 | 32,911,256 | 2.51% |
| 2025-04-22 | 10.72 | 10.81 | 10.66 | 10.77 | 10.01 | qfq | 2,147,100 | 23,091,815 | 0.56% |
| 2025-04-21 | 10.64 | 10.74 | 10.53 | 10.71 | 9.95 | qfq | 1,969,300 | 20,986,132 | 1.04% |
| 2025-04-18 | 10.64 | 10.67 | 10.44 | 10.60 | 9.85 | qfq | 2,306,200 | 24,322,657 | -0.38% |
| 2025-04-17 | 10.46 | 10.73 | 10.46 | 10.64 | 9.88 | qfq | 2,294,600 | 24,482,596 | 0.28% |
| 2025-04-16 | 10.79 | 10.81 | 10.44 | 10.61 | 9.86 | qfq | 2,462,284 | 26,119,155 | -1.67% |
| 2025-04-15 | 10.96 | 11.00 | 10.76 | 10.79 | 10.02 | qfq | 2,838,710 | 30,751,778 | -1.37% |
| 2025-04-14 | 11.07 | 11.09 | 10.90 | 10.94 | 10.16 | qfq | 3,184,201 | 34,975,073 | 0.09% |
| 2025-04-11 | 10.90 | 11.06 | 10.79 | 10.93 | 10.15 | qfq | 3,781,224 | 41,472,214 | 1.67% |
| 2025-04-10 | 10.57 | 10.93 | 10.55 | 10.75 | 9.99 | qfq | 5,504,201 | 59,246,082 | 3.56% |
| 2025-04-09 | 10.02 | 10.42 | 9.64 | 10.38 | 9.64 | qfq | 6,907,810 | 69,762,761 | 0.19% |
| 2025-04-08 | 10.87 | 10.91 | 10.11 | 10.36 | 9.62 | qfq | 7,975,410 | 83,485,249 | -4.69% |
| 2025-04-07 | 11.80 | 11.80 | 10.87 | 10.87 | 10.10 | qfq | 5,501,800 | 60,768,530 | -10.02% |
| 2025-04-03 | 12.10 | 12.21 | 11.96 | 12.08 | 11.22 | qfq | 2,916,100 | 35,201,846 | -1.15% |
| 2025-04-02 | 12.10 | 12.32 | 12.05 | 12.22 | 11.35 | qfq | 2,600,710 | 31,797,623 | 0.66% |
| 2025-04-01 | 12.00 | 12.25 | 12.00 | 12.14 | 11.28 | qfq | 2,552,800 | 31,030,791 | 1.00% |
| 2025-03-31 | 12.12 | 12.19 | 11.85 | 12.02 | 11.17 | qfq | 3,465,100 | 41,636,857 | -0.91% |
| 2025-03-28 | 12.33 | 12.43 | 12.13 | 12.13 | 11.27 | qfq | 3,329,200 | 40,731,371 | -1.30% |
| 2025-03-27 | 12.44 | 12.49 | 12.29 | 12.29 | 11.42 | qfq | 3,871,326 | 47,868,849 | -1.76% |
| 2025-03-26 | 12.55 | 12.68 | 12.45 | 12.51 | 11.62 | qfq | 5,198,200 | 65,121,244 | -1.11% |
| 2025-03-25 | 12.36 | 12.67 | 12.36 | 12.65 | 11.75 | qfq | 7,619,878 | 95,959,370 | 0.80% |
| 2025-03-24 | 12.80 | 12.92 | 12.23 | 12.55 | 11.66 | qfq | 10,082,078 | 126,012,971 | 0.08% |
| 2025-03-21 | 12.41 | 12.66 | 12.40 | 12.54 | 11.65 | qfq | 7,349,874 | 92,267,336 | 0.40% |
| 2025-03-20 | 12.27 | 12.61 | 12.26 | 12.49 | 11.60 | qfq | 5,792,189 | 72,292,694 | 1.30% |
| 2025-03-19 | 12.43 | 12.46 | 12.25 | 12.33 | 11.45 | qfq | 2,992,500 | 36,837,992 | -0.48% |
| 2025-03-18 | 12.34 | 12.40 | 12.27 | 12.39 | 11.51 | qfq | 3,412,600 | 42,127,545 | 0.57% |
| 2025-03-17 | 12.29 | 12.38 | 12.27 | 12.32 | 11.45 | qfq | 2,833,200 | 34,928,921 | 0.24% |
| 2025-03-14 | 12.24 | 12.33 | 12.11 | 12.29 | 11.42 | qfq | 3,295,100 | 40,351,064 | 0.57% |
| 2025-03-13 | 12.32 | 12.34 | 12.10 | 12.22 | 11.35 | qfq | 3,393,200 | 41,354,400 | -0.81% |
| 2025-03-12 | 12.33 | 12.40 | 12.22 | 12.32 | 11.45 | qfq | 3,860,400 | 47,597,747 | 0.00% |
| 2025-03-11 | 12.32 | 12.41 | 12.20 | 12.32 | 11.45 | qfq | 4,286,200 | 52,706,399 | -1.04% |
| 2025-03-10 | 12.26 | 12.45 | 12.25 | 12.45 | 11.57 | qfq | 4,586,900 | 56,726,566 | 0.97% |
| 2025-03-07 | 12.31 | 12.42 | 12.24 | 12.33 | 11.45 | qfq | 4,824,912 | 59,556,007 | 0.16% |
| 2025-03-06 | 12.24 | 12.35 | 12.16 | 12.31 | 11.44 | qfq | 4,891,812 | 59,999,405 | 0.57% |
| 2025-03-05 | 12.15 | 12.26 | 12.09 | 12.24 | 11.37 | qfq | 3,858,400 | 47,039,948 | 0.74% |
| 2025-03-04 | 12.05 | 12.15 | 11.94 | 12.15 | 11.29 | qfq | 2,850,400 | 34,478,413 | 1.00% |
| 2025-03-03 | 12.01 | 12.22 | 11.91 | 12.03 | 11.18 | qfq | 4,530,085 | 54,781,023 | 0.75% |
| 2025-02-28 | 12.24 | 12.35 | 11.92 | 11.94 | 11.09 | qfq | 5,923,800 | 71,876,030 | -3.71% |
| 2025-02-27 | 12.52 | 12.60 | 12.26 | 12.40 | 11.52 | qfq | 6,327,900 | 78,803,410 | -0.08% |
| 2025-02-26 | 12.05 | 12.62 | 12.05 | 12.41 | 11.53 | qfq | 8,658,202 | 107,242,304 | 0.32% |
| 2025-02-25 | 12.51 | 12.83 | 12.23 | 12.37 | 11.49 | qfq | 11,704,517 | 146,089,603 | 0.65% |
| 2025-02-24 | 12.43 | 12.48 | 12.19 | 12.29 | 11.42 | qfq | 8,063,201 | 99,141,978 | -1.52% |
| 2025-02-21 | 12.41 | 12.49 | 12.20 | 12.48 | 11.59 | qfq | 12,635,701 | 156,196,121 | -0.56% |
| 2025-02-20 | 12.63 | 12.78 | 12.42 | 12.55 | 11.66 | qfq | 17,774,385 | 223,328,927 | -4.78% |
| 2025-02-19 | 13.01 | 13.40 | 12.90 | 13.18 | 12.24 | qfq | 21,589,793 | 283,330,818 | 2.89% |
| 2025-02-18 | 13.00 | 13.53 | 12.66 | 12.81 | 11.90 | qfq | 30,386,299 | 396,816,001 | -1.91% |
| 2025-02-17 | 13.06 | 13.06 | 12.71 | 13.06 | 12.13 | qfq | 19,605,410 | 254,872,385 | 10.03% |
| 2025-02-14 | 12.03 | 12.11 | 11.81 | 11.87 | 11.03 | qfq | 4,333,100 | 51,748,753 | -1.25% |
| 2025-02-13 | 12.20 | 12.28 | 12.01 | 12.02 | 11.17 | qfq | 5,980,833 | 72,478,918 | -1.88% |
| 2025-02-12 | 12.21 | 12.36 | 12.02 | 12.25 | 11.38 | qfq | 8,394,000 | 102,413,529 | 1.49% |
| 2025-02-11 | 11.85 | 12.22 | 11.78 | 12.07 | 11.21 | qfq | 6,145,600 | 73,895,285 | 2.03% |
| 2025-02-10 | 11.99 | 12.01 | 11.73 | 11.83 | 10.99 | qfq | 3,861,626 | 45,622,087 | -0.25% |
| 2025-02-07 | 11.77 | 11.98 | 11.69 | 11.86 | 11.02 | qfq | 5,398,672 | 64,143,545 | 1.28% |
| 2025-02-06 | 11.49 | 11.72 | 11.48 | 11.71 | 10.88 | qfq | 3,362,400 | 39,111,093 | 1.56% |
| 2025-02-05 | 11.59 | 11.65 | 11.48 | 11.53 | 10.71 | qfq | 2,899,900 | 33,523,761 | -0.52% |
| 2025-01-27 | 11.54 | 11.71 | 11.54 | 11.59 | 10.77 | qfq | 3,467,600 | 40,317,859 | 0.87% |
| 2025-01-24 | 11.53 | 11.58 | 11.41 | 11.49 | 10.67 | qfq | 2,796,386 | 32,096,121 | -0.26% |
| 2025-01-23 | 11.65 | 11.72 | 11.50 | 11.52 | 10.70 | qfq | 3,289,100 | 38,230,053 | 0.17% |
| 2025-01-22 | 11.64 | 11.66 | 11.50 | 11.50 | 10.68 | qfq | 1,857,800 | 21,485,364 | -1.03% |
| 2025-01-21 | 11.60 | 11.67 | 11.49 | 11.62 | 10.80 | qfq | 2,333,900 | 27,016,611 | 0.26% |
| 2025-01-20 | 11.56 | 11.68 | 11.46 | 11.59 | 10.77 | qfq | 3,210,400 | 37,151,712 | 1.05% |
| 2025-01-17 | 11.50 | 11.52 | 11.37 | 11.47 | 10.66 | qfq | 2,285,400 | 26,191,405 | -0.26% |
| 2025-01-16 | 11.42 | 11.58 | 11.35 | 11.50 | 10.68 | qfq | 3,324,200 | 38,144,389 | 1.41% |
| 2025-01-15 | 11.57 | 11.59 | 11.30 | 11.34 | 10.54 | qfq | 3,123,186 | 35,708,874 | -1.99% |
| 2025-01-14 | 11.08 | 11.57 | 11.08 | 11.57 | 10.75 | qfq | 4,780,486 | 54,596,814 | 4.33% |
| 2025-01-13 | 11.13 | 11.20 | 10.96 | 11.09 | 10.30 | qfq | 2,909,600 | 32,227,246 | -0.54% |
| 2025-01-10 | 11.19 | 11.54 | 11.15 | 11.15 | 10.36 | qfq | 5,009,400 | 56,992,497 | -0.71% |
| 2025-01-09 | 11.19 | 11.37 | 11.19 | 11.23 | 10.43 | qfq | 2,430,800 | 27,438,461 | -0.44% |
| 2025-01-08 | 11.19 | 11.33 | 10.94 | 11.28 | 10.48 | qfq | 4,584,600 | 51,048,284 | -0.18% |
| 2025-01-07 | 11.00 | 11.30 | 10.92 | 11.30 | 10.50 | qfq | 3,894,100 | 43,364,242 | 2.91% |
| 2025-01-06 | 10.79 | 11.13 | 10.59 | 10.98 | 10.20 | qfq | 5,027,700 | 54,917,082 | 1.67% |
| 2025-01-03 | 11.15 | 11.25 | 10.80 | 10.80 | 10.03 | qfq | 6,063,100 | 66,692,340 | -3.14% |
| 2025-01-02 | 11.39 | 11.54 | 11.02 | 11.15 | 10.36 | qfq | 5,504,737 | 62,188,325 | -2.87% |
| 2024-12-31 | 11.94 | 12.04 | 11.40 | 11.48 | 10.67 | qfq | 6,635,900 | 77,193,835 | -3.69% |
| 2024-12-30 | 12.15 | 12.20 | 11.90 | 11.92 | 11.07 | qfq | 5,300,400 | 63,597,583 | -2.77% |
| 2024-12-27 | 11.90 | 12.41 | 11.87 | 12.26 | 11.39 | qfq | 6,952,867 | 85,333,138 | 2.51% |
| 2024-12-26 | 11.75 | 12.10 | 11.75 | 11.96 | 11.11 | qfq | 4,574,500 | 54,642,729 | 1.61% |
| 2024-12-25 | 12.12 | 12.14 | 11.77 | 11.77 | 10.84 | qfq | 6,951,901 | 82,715,915 | -3.76% |
| 2024-12-24 | 12.09 | 12.31 | 11.94 | 12.23 | 11.27 | qfq | 7,171,946 | 86,783,509 | 0.58% |
| 2024-12-23 | 12.41 | 12.72 | 12.16 | 12.16 | 11.20 | qfq | 9,264,888 | 115,346,831 | -2.88% |
| 2024-12-20 | 12.84 | 12.85 | 12.42 | 12.52 | 11.53 | qfq | 11,720,101 | 147,757,367 | -3.10% |
| 2024-12-19 | 13.00 | 13.20 | 12.75 | 12.92 | 11.90 | qfq | 11,473,400 | 148,942,641 | -2.49% |
| 2024-12-18 | 12.77 | 13.25 | 12.48 | 13.25 | 12.20 | qfq | 18,676,390 | 239,335,162 | 1.53% |
| 2024-12-17 | 12.36 | 13.56 | 12.25 | 13.05 | 12.02 | qfq | 23,074,304 | 298,421,322 | 5.07% |
| 2024-12-16 | 12.79 | 12.89 | 12.32 | 12.42 | 11.44 | qfq | 12,702,700 | 160,320,805 | -2.51% |
| 2024-12-13 | 12.30 | 12.85 | 12.25 | 12.74 | 11.74 | qfq | 19,643,086 | 248,348,208 | 3.58% |
| 2024-12-12 | 12.30 | 12.37 | 12.17 | 12.30 | 11.33 | qfq | 7,011,900 | 86,077,874 | 0.41% |
| 2024-12-11 | 12.10 | 12.27 | 12.06 | 12.25 | 11.28 | qfq | 5,974,900 | 72,877,558 | 1.24% |
| 2024-12-10 | 12.46 | 12.51 | 12.09 | 12.10 | 11.15 | qfq | 9,301,387 | 113,838,957 | -0.82% |
| 2024-12-09 | 12.06 | 12.29 | 11.99 | 12.20 | 11.24 | qfq | 8,085,887 | 98,365,269 | 1.33% |
| 2024-12-06 | 11.89 | 12.10 | 11.80 | 12.04 | 11.09 | qfq | 7,447,100 | 89,022,889 | 0.84% |
| 2024-12-05 | 12.08 | 12.20 | 11.91 | 11.94 | 11.00 | qfq | 8,422,863 | 101,298,403 | -0.91% |
| 2024-12-04 | 12.28 | 12.36 | 11.97 | 12.05 | 11.10 | qfq | 7,884,400 | 96,005,131 | -2.67% |
| 2024-12-03 | 12.13 | 12.43 | 12.11 | 12.38 | 11.40 | qfq | 10,690,200 | 131,462,662 | 1.73% |
| 2024-12-02 | 12.03 | 12.25 | 12.03 | 12.17 | 11.21 | qfq | 9,966,700 | 121,150,862 | 1.93% |
| 2024-11-29 | 11.85 | 12.04 | 11.70 | 11.94 | 11.00 | qfq | 8,143,800 | 97,090,912 | 0.67% |
| 2024-11-28 | 11.98 | 12.12 | 11.84 | 11.86 | 10.92 | qfq | 8,316,497 | 99,424,699 | -1.66% |
| 2024-11-27 | 11.93 | 12.06 | 11.59 | 12.06 | 11.11 | qfq | 11,566,600 | 136,402,243 | 0.33% |
| 2024-11-26 | 12.37 | 12.73 | 11.99 | 12.02 | 11.07 | qfq | 12,695,301 | 155,021,499 | -4.75% |
| 2024-11-25 | 12.30 | 12.67 | 11.82 | 12.62 | 11.62 | qfq | 16,856,400 | 207,265,460 | 0.96% |
| 2024-11-22 | 13.10 | 13.59 | 12.46 | 12.50 | 11.51 | qfq | 21,731,846 | 284,546,841 | -6.30% |
| 2024-11-21 | 13.80 | 14.34 | 13.05 | 13.34 | 12.29 | qfq | 27,407,163 | 372,720,738 | -4.85% |
| 2024-11-20 | 13.32 | 14.52 | 13.20 | 14.02 | 12.91 | qfq | 35,361,531 | 486,347,875 | 0.00% |
| 2024-11-19 | 12.93 | 14.74 | 12.48 | 14.02 | 12.91 | qfq | 41,974,126 | 574,460,224 | 2.71% |
| 2024-11-18 | 13.65 | 14.22 | 13.04 | 13.65 | 12.57 | qfq | 50,843,608 | 690,845,180 | 5.57% |
| 2024-11-15 | 11.63 | 12.93 | 11.61 | 12.93 | 11.91 | qfq | 23,742,638 | 296,219,514 | 10.04% |
| 2024-11-14 | 12.20 | 12.25 | 11.69 | 11.75 | 10.82 | qfq | 15,429,496 | 183,800,300 | -5.17% |
| 2024-11-13 | 12.87 | 12.87 | 11.98 | 12.39 | 11.41 | qfq | 31,262,454 | 386,002,653 | -3.73% |
| 2024-11-12 | 12.60 | 12.87 | 12.60 | 12.87 | 11.85 | qfq | 9,134,600 | 117,390,808 | 10.00% |
| 2024-11-11 | 11.44 | 11.70 | 11.37 | 11.70 | 10.78 | qfq | 8,614,400 | 99,871,559 | 2.09% |
| 2024-11-08 | 11.57 | 11.70 | 11.33 | 11.46 | 10.56 | qfq | 9,195,960 | 105,733,232 | -0.43% |
| 2024-11-07 | 11.24 | 11.52 | 11.11 | 11.51 | 10.60 | qfq | 8,653,300 | 98,639,705 | 1.59% |
| 2024-11-06 | 11.36 | 11.50 | 11.25 | 11.33 | 10.44 | qfq | 7,276,900 | 82,705,740 | -0.09% |
| 2024-11-05 | 11.20 | 11.43 | 11.11 | 11.34 | 10.45 | qfq | 7,612,300 | 85,890,095 | 1.25% |
| 2024-11-04 | 10.98 | 11.25 | 10.96 | 11.20 | 10.32 | qfq | 5,129,725 | 57,298,015 | 1.82% |
| 2024-11-01 | 11.47 | 11.55 | 10.98 | 11.00 | 10.13 | qfq | 12,044,664 | 134,864,852 | -4.68% |
| 2024-10-31 | 11.42 | 11.74 | 11.42 | 11.54 | 10.63 | qfq | 13,374,203 | 155,127,318 | 0.09% |
| 2024-10-30 | 11.68 | 11.74 | 11.35 | 11.53 | 10.62 | qfq | 10,347,284 | 119,153,631 | -0.95% |
| 2024-10-29 | 11.62 | 11.80 | 11.53 | 11.64 | 10.72 | qfq | 12,215,513 | 142,412,229 | -0.77% |
| 2024-10-28 | 11.90 | 11.90 | 11.53 | 11.73 | 10.80 | qfq | 16,311,811 | 190,504,466 | -1.76% |
| 2024-10-25 | 11.18 | 11.94 | 11.16 | 11.94 | 11.00 | qfq | 22,961,487 | 267,889,216 | 5.57% |
| 2024-10-24 | 11.10 | 11.69 | 10.95 | 11.31 | 10.42 | qfq | 14,939,000 | 168,806,641 | 1.43% |
| 2024-10-23 | 11.18 | 11.35 | 11.07 | 11.15 | 10.27 | qfq | 14,229,200 | 159,661,225 | 0.18% |
| 2024-10-22 | 10.84 | 11.13 | 10.74 | 11.13 | 10.25 | qfq | 9,973,300 | 109,374,161 | 2.68% |
| 2024-10-21 | 10.92 | 11.03 | 10.76 | 10.84 | 9.99 | qfq | 11,405,301 | 124,347,257 | -1.36% |
| 2024-10-18 | 10.86 | 11.15 | 10.71 | 10.99 | 10.12 | qfq | 13,025,080 | 142,313,529 | 3.10% |
| 2024-10-17 | 10.84 | 10.90 | 10.61 | 10.66 | 9.82 | qfq | 6,005,900 | 64,605,060 | -1.20% |
| 2024-10-16 | 10.65 | 10.91 | 10.57 | 10.79 | 9.94 | qfq | 7,346,786 | 79,130,365 | -0.09% |
| 2024-10-15 | 11.09 | 11.22 | 10.80 | 10.80 | 9.95 | qfq | 9,326,586 | 102,811,402 | -4.42% |
| 2024-10-14 | 10.88 | 11.30 | 10.71 | 11.30 | 10.41 | qfq | 11,320,701 | 125,065,124 | 3.86% |
| 2024-10-11 | 11.27 | 11.33 | 10.69 | 10.88 | 10.02 | qfq | 11,067,785 | 121,267,877 | -3.89% |
| 2024-10-10 | 11.30 | 11.53 | 11.04 | 11.32 | 10.43 | qfq | 14,859,614 | 168,451,796 | 0.98% |
| 2024-10-09 | 12.01 | 12.17 | 11.21 | 11.21 | 10.33 | qfq | 23,312,264 | 270,286,555 | -9.96% |
| 2024-10-08 | 13.11 | 13.25 | 11.53 | 12.45 | 11.47 | qfq | 38,256,877 | 475,659,758 | 3.06% |
| 2024-09-30 | 11.46 | 12.23 | 11.07 | 12.08 | 11.13 | qfq | 36,310,853 | 421,802,860 | 8.24% |
| 2024-09-27 | 10.87 | 11.17 | 10.60 | 11.16 | 10.28 | qfq | 24,712,100 | 268,920,855 | 5.88% |
| 2024-09-26 | 9.58 | 10.54 | 9.53 | 10.54 | 9.71 | qfq | 20,169,250 | 203,168,315 | 10.02% |
| 2024-09-25 | 9.51 | 9.85 | 9.51 | 9.58 | 8.82 | qfq | 11,750,000 | 113,661,347 | 0.84% |
| 2024-09-24 | 9.28 | 9.52 | 9.05 | 9.50 | 8.75 | qfq | 11,330,500 | 105,764,546 | 3.26% |
| 2024-09-23 | 9.15 | 9.26 | 9.14 | 9.20 | 8.47 | qfq | 4,944,700 | 45,497,071 | 0.44% |
| 2024-09-20 | 9.23 | 9.31 | 9.07 | 9.16 | 8.44 | qfq | 5,961,900 | 54,599,708 | -1.08% |
| 2024-09-19 | 9.24 | 9.34 | 9.07 | 9.26 | 8.53 | qfq | 6,563,936 | 60,626,726 | 0.76% |
| 2024-09-18 | 9.22 | 9.28 | 9.02 | 9.19 | 8.47 | qfq | 6,188,000 | 56,588,480 | -0.54% |
| 2024-09-13 | 9.33 | 9.41 | 9.19 | 9.24 | 8.51 | qfq | 6,714,300 | 62,338,773 | -1.39% |
| 2024-09-12 | 9.49 | 9.59 | 9.34 | 9.37 | 8.63 | qfq | 6,431,800 | 60,848,891 | -1.16% |
| 2024-09-11 | 9.50 | 9.58 | 9.42 | 9.48 | 8.73 | qfq | 5,668,682 | 53,738,522 | -0.52% |
| 2024-09-10 | 9.58 | 9.70 | 9.34 | 9.53 | 8.78 | qfq | 10,399,600 | 98,389,312 | -0.73% |
| 2024-09-09 | 9.92 | 9.96 | 9.54 | 9.60 | 8.84 | qfq | 21,184,200 | 205,540,811 | -4.95% |
| 2024-09-06 | 10.25 | 10.75 | 10.05 | 10.10 | 9.30 | qfq | 27,841,170 | 288,904,469 | 0.10% |
| 2024-09-05 | 9.72 | 10.27 | 9.72 | 10.09 | 9.29 | qfq | 21,289,382 | 213,586,780 | 3.17% |
| 2024-09-04 | 9.85 | 9.94 | 9.72 | 9.78 | 9.01 | qfq | 8,450,970 | 83,015,798 | -2.00% |
| 2024-09-03 | 9.92 | 10.00 | 9.76 | 9.98 | 9.19 | qfq | 10,059,899 | 99,631,321 | 0.60% |
| 2024-09-02 | 10.26 | 10.41 | 9.88 | 9.92 | 9.14 | qfq | 15,502,500 | 156,428,691 | -4.06% |
| 2024-08-30 | 10.08 | 10.48 | 10.03 | 10.34 | 9.52 | qfq | 19,606,687 | 202,205,395 | 2.07% |
| 2024-08-29 | 10.17 | 10.19 | 9.93 | 10.13 | 9.33 | qfq | 13,760,600 | 138,376,396 | -0.20% |
| 2024-08-28 | 10.28 | 10.39 | 10.08 | 10.15 | 9.35 | qfq | 14,637,099 | 148,952,849 | -2.22% |
| 2024-08-27 | 10.65 | 10.86 | 10.30 | 10.38 | 9.56 | qfq | 19,495,800 | 204,704,782 | -2.99% |
| 2024-08-26 | 11.10 | 11.29 | 10.53 | 10.70 | 9.86 | qfq | 23,401,003 | 250,529,902 | -6.14% |
| 2024-08-23 | 11.50 | 11.71 | 11.01 | 11.40 | 10.50 | qfq | 26,396,812 | 297,906,208 | -2.81% |
| 2024-08-22 | 12.50 | 12.84 | 11.60 | 11.73 | 10.80 | qfq | 40,462,617 | 490,989,770 | -8.64% |
| 2024-08-21 | 13.33 | 13.70 | 12.83 | 12.84 | 11.83 | qfq | 46,031,925 | 597,114,649 | -9.89% |
| 2024-08-20 | 13.52 | 14.78 | 12.87 | 14.25 | 13.13 | qfq | 51,572,933 | 716,699,471 | 5.95% |
| 2024-08-19 | 11.96 | 13.45 | 11.51 | 13.45 | 12.39 | qfq | 37,269,726 | 471,062,126 | 9.98% |
| 2024-08-16 | 11.50 | 13.00 | 11.50 | 12.23 | 11.27 | qfq | 49,225,968 | 610,594,455 | 0.49% |
| 2024-08-15 | 11.00 | 12.17 | 11.00 | 12.17 | 11.21 | qfq | 34,370,037 | 404,184,088 | 10.04% |
| 2024-08-14 | 11.42 | 12.07 | 10.90 | 11.06 | 10.19 | qfq | 44,924,561 | 513,386,199 | 0.73% |
| 2024-08-13 | 10.35 | 10.98 | 10.33 | 10.98 | 10.11 | qfq | 22,292,366 | 241,382,262 | 10.02% |
| 2024-08-12 | 9.20 | 9.98 | 9.11 | 9.98 | 9.19 | qfq | 13,369,001 | 128,484,316 | 10.03% |
| 2024-08-09 | 9.20 | 9.26 | 9.06 | 9.07 | 8.35 | qfq | 4,885,368 | 44,618,299 | -0.44% |
| 2024-08-08 | 9.21 | 9.27 | 9.02 | 9.11 | 8.39 | qfq | 8,967,868 | 82,007,679 | -2.88% |
| 2024-08-07 | 9.36 | 9.46 | 9.31 | 9.38 | 8.64 | qfq | 6,274,943 | 58,782,887 | -1.26% |
| 2024-08-06 | 9.30 | 9.52 | 9.16 | 9.50 | 8.75 | qfq | 10,468,800 | 98,299,201 | 2.15% |
| 2024-08-05 | 9.85 | 9.85 | 9.22 | 9.30 | 8.57 | qfq | 16,882,267 | 160,668,904 | -6.81% |
| 2024-08-02 | 10.56 | 10.56 | 9.91 | 9.98 | 9.19 | qfq | 21,094,300 | 214,932,199 | -6.64% |
| 2024-08-01 | 10.25 | 11.09 | 10.18 | 10.69 | 9.85 | qfq | 27,876,351 | 295,428,961 | 3.89% |
| 2024-07-31 | 10.41 | 11.11 | 10.10 | 10.29 | 9.48 | qfq | 29,794,453 | 315,710,155 | -4.63% |
| 2024-07-30 | 10.37 | 11.50 | 9.81 | 10.79 | 9.94 | qfq | 38,388,398 | 396,291,849 | 1.41% |
| 2024-07-29 | 9.49 | 10.64 | 9.48 | 10.64 | 9.80 | qfq | 36,985,260 | 382,314,814 | 10.03% |
| 2024-07-26 | 9.22 | 9.88 | 8.83 | 9.67 | 8.91 | qfq | 32,015,858 | 298,920,958 | 4.88% |
| 2024-07-25 | 8.91 | 9.60 | 8.91 | 9.22 | 8.49 | qfq | 33,471,881 | 307,941,326 | -6.87% |
| 2024-07-24 | 11.45 | 11.68 | 9.56 | 9.90 | 9.12 | qfq | 46,737,529 | 510,150,406 | -6.78% |
| 2024-07-23 | 10.03 | 10.62 | 9.99 | 10.62 | 9.78 | qfq | 16,566,410 | 173,869,190 | 10.05% |
| 2024-07-22 | 9.08 | 9.65 | 9.04 | 9.65 | 8.89 | qfq | 10,690,292 | 100,933,357 | 10.03% |
| 2024-07-19 | 7.95 | 8.77 | 7.88 | 8.77 | 8.08 | qfq | 5,642,955 | 48,699,690 | 10.04% |
| 2024-07-18 | 7.95 | 8.08 | 7.73 | 7.97 | 7.34 | qfq | 2,363,400 | 18,782,070 | -1.97% |
| 2024-07-17 | 8.40 | 8.45 | 8.09 | 8.13 | 7.49 | qfq | 4,177,464 | 34,297,980 | -5.02% |
| 2024-07-16 | 8.15 | 8.62 | 8.12 | 8.56 | 7.88 | qfq | 5,024,550 | 42,161,679 | 4.01% |
| 2024-07-15 | 8.45 | 8.82 | 8.17 | 8.23 | 7.58 | qfq | 5,666,050 | 47,888,304 | -3.18% |
| 2024-07-12 | 8.30 | 8.88 | 8.27 | 8.50 | 7.83 | qfq | 6,790,829 | 58,521,548 | 2.41% |
| 2024-07-11 | 8.13 | 8.43 | 8.10 | 8.30 | 7.65 | qfq | 2,367,600 | 19,517,578 | 3.11% |
| 2024-07-10 | 7.85 | 8.25 | 7.82 | 8.05 | 7.42 | qfq | 1,959,564 | 15,829,826 | 2.29% |
| 2024-07-09 | 7.66 | 7.92 | 7.66 | 7.87 | 7.25 | qfq | 1,022,953 | 8,014,064 | 0.25% |
| 2024-07-08 | 8.00 | 8.01 | 7.84 | 7.85 | 7.23 | qfq | 887,004 | 7,004,832 | -2.48% |
| 2024-07-05 | 7.88 | 8.09 | 7.88 | 8.05 | 7.42 | qfq | 988,600 | 7,910,920 | 0.00% |
| 2024-07-04 | 8.18 | 8.23 | 7.98 | 8.05 | 7.42 | qfq | 1,122,900 | 9,060,565 | -1.23% |
| 2024-07-03 | 8.31 | 8.31 | 8.13 | 8.15 | 7.51 | qfq | 924,186 | 7,572,674 | -1.69% |
| 2024-07-02 | 8.34 | 8.37 | 8.24 | 8.29 | 7.64 | qfq | 997,300 | 8,266,755 | -0.36% |
| 2024-07-01 | 8.21 | 8.33 | 8.15 | 8.32 | 7.66 | qfq | 1,109,200 | 9,161,230 | 1.46% |
| 2024-06-28 | 8.28 | 8.33 | 8.18 | 8.20 | 7.55 | qfq | 1,063,400 | 8,789,993 | -0.36% |
| 2024-06-27 | 8.33 | 8.45 | 8.21 | 8.23 | 7.58 | qfq | 807,900 | 6,711,507 | -1.56% |
| 2024-06-26 | 8.22 | 8.39 | 8.08 | 8.36 | 7.70 | qfq | 1,199,400 | 9,929,497 | 2.83% |
| 2024-06-25 | 8.13 | 8.27 | 8.05 | 8.13 | 7.49 | qfq | 1,323,100 | 10,802,785 | -0.12% |
| 2024-06-24 | 8.34 | 8.45 | 8.13 | 8.14 | 7.50 | qfq | 1,558,500 | 12,851,590 | -2.40% |
| 2024-06-21 | 8.24 | 8.43 | 8.22 | 8.34 | 7.68 | qfq | 1,165,500 | 9,731,570 | 1.09% |
| 2024-06-20 | 8.53 | 8.53 | 8.24 | 8.25 | 7.60 | qfq | 1,850,200 | 15,437,202 | -6.14% |
| 2024-06-19 | 8.90 | 8.91 | 8.77 | 8.79 | 7.75 | qfq | 1,169,610 | 10,307,953 | -1.12% |
| 2024-06-18 | 8.87 | 8.91 | 8.75 | 8.89 | 7.84 | qfq | 797,200 | 7,048,898 | 1.14% |
| 2024-06-17 | 8.92 | 8.98 | 8.78 | 8.79 | 7.75 | qfq | 1,174,000 | 10,413,757 | -1.57% |
| 2024-06-14 | 8.93 | 8.99 | 8.86 | 8.93 | 7.87 | qfq | 1,757,600 | 15,668,896 | 0.79% |
| 2024-06-13 | 8.86 | 8.94 | 8.81 | 8.86 | 7.81 | qfq | 1,239,900 | 10,997,852 | -0.11% |
| 2024-06-12 | 8.78 | 8.88 | 8.66 | 8.87 | 7.82 | qfq | 1,283,800 | 11,307,341 | 0.91% |
| 2024-06-11 | 8.88 | 8.91 | 8.62 | 8.79 | 7.75 | qfq | 1,978,054 | 17,262,125 | -1.46% |
| 2024-06-07 | 8.58 | 8.96 | 8.58 | 8.92 | 7.87 | qfq | 2,112,000 | 18,632,116 | 3.96% |
| 2024-06-06 | 8.92 | 8.99 | 8.50 | 8.58 | 7.57 | qfq | 2,137,300 | 18,484,394 | -4.13% |
| 2024-06-05 | 9.17 | 9.17 | 8.91 | 8.95 | 7.89 | qfq | 1,033,900 | 9,346,260 | -2.40% |
| 2024-06-04 | 9.19 | 9.27 | 8.98 | 9.17 | 8.09 | qfq | 1,558,040 | 14,124,262 | -0.43% |
| 2024-06-03 | 9.32 | 9.39 | 9.10 | 9.21 | 8.12 | qfq | 1,496,900 | 13,803,084 | -1.60% |
| 2024-05-31 | 9.25 | 9.38 | 9.23 | 9.36 | 8.25 | qfq | 1,183,800 | 11,038,392 | 1.41% |
| 2024-05-30 | 9.35 | 9.39 | 9.22 | 9.23 | 8.14 | qfq | 1,046,929 | 9,725,521 | -1.28% |
| 2024-05-29 | 9.38 | 9.48 | 9.34 | 9.35 | 8.24 | qfq | 1,065,700 | 10,017,250 | -0.21% |
| 2024-05-28 | 9.35 | 9.47 | 9.31 | 9.37 | 8.26 | qfq | 996,100 | 9,364,748 | -0.32% |
| 2024-05-27 | 9.37 | 9.40 | 9.23 | 9.40 | 8.29 | qfq | 1,473,014 | 13,717,375 | 1.08% |
| 2024-05-24 | 9.34 | 9.48 | 9.29 | 9.30 | 8.20 | qfq | 2,038,504 | 19,071,698 | -1.27% |
| 2024-05-23 | 9.20 | 9.50 | 9.15 | 9.42 | 8.31 | qfq | 4,352,400 | 40,889,431 | 3.52% |
| 2024-05-22 | 9.47 | 9.55 | 9.09 | 9.10 | 8.02 | qfq | 4,684,284 | 43,362,963 | -3.60% |
| 2024-05-21 | 9.49 | 9.53 | 9.39 | 9.44 | 8.32 | qfq | 1,359,400 | 12,836,695 | -0.53% |
| 2024-05-20 | 9.67 | 9.78 | 9.33 | 9.49 | 8.37 | qfq | 4,537,900 | 43,273,995 | -2.37% |
| 2024-05-17 | 9.66 | 9.77 | 9.58 | 9.72 | 8.57 | qfq | 2,653,000 | 25,681,485 | 0.21% |
| 2024-05-16 | 10.17 | 10.26 | 9.68 | 9.70 | 8.55 | qfq | 4,979,101 | 49,374,476 | -5.83% |
| 2024-05-15 | 10.14 | 10.30 | 10.11 | 10.30 | 9.08 | qfq | 2,458,900 | 25,110,646 | 0.78% |
| 2024-05-14 | 9.97 | 10.28 | 9.96 | 10.22 | 9.01 | qfq | 3,589,800 | 36,569,434 | 2.40% |
| 2024-05-13 | 10.10 | 10.10 | 9.89 | 9.98 | 8.80 | qfq | 2,080,661 | 20,779,760 | -1.29% |
| 2024-05-10 | 9.84 | 10.15 | 9.78 | 10.11 | 8.91 | qfq | 4,431,231 | 44,430,136 | 2.85% |
| 2024-05-09 | 9.72 | 9.95 | 9.69 | 9.83 | 8.67 | qfq | 1,765,801 | 17,400,933 | 0.82% |
| 2024-05-08 | 9.79 | 9.89 | 9.73 | 9.75 | 8.60 | qfq | 1,065,400 | 10,435,591 | -0.81% |
| 2024-05-07 | 9.87 | 9.88 | 9.71 | 9.83 | 8.67 | qfq | 1,549,600 | 15,178,083 | -0.51% |
| 2024-05-06 | 9.76 | 10.05 | 9.69 | 9.88 | 8.71 | qfq | 2,888,950 | 28,377,823 | 1.65% |
| 2024-04-30 | 9.80 | 9.80 | 9.62 | 9.72 | 8.57 | qfq | 2,253,781 | 21,878,250 | -1.42% |
| 2024-04-29 | 9.63 | 9.99 | 9.60 | 9.86 | 8.69 | qfq | 3,237,995 | 31,635,566 | 1.23% |
| 2024-04-26 | 9.42 | 9.87 | 9.36 | 9.74 | 8.59 | qfq | 3,110,469 | 29,905,141 | 2.96% |
| 2024-04-25 | 9.56 | 9.58 | 9.41 | 9.46 | 8.34 | qfq | 2,051,801 | 19,424,025 | -1.87% |
| 2024-04-24 | 9.64 | 9.74 | 9.43 | 9.64 | 8.50 | qfq | 3,485,805 | 33,261,222 | -1.43% |
| 2024-04-23 | 9.39 | 10.00 | 9.36 | 9.78 | 8.62 | qfq | 5,595,801 | 54,490,274 | 4.04% |
| 2024-04-22 | 9.27 | 9.42 | 9.22 | 9.40 | 8.29 | qfq | 2,079,500 | 19,442,070 | 1.40% |
| 2024-04-19 | 9.21 | 9.42 | 9.21 | 9.27 | 8.17 | qfq | 1,766,000 | 16,423,348 | 0.32% |
| 2024-04-18 | 9.34 | 9.42 | 9.19 | 9.24 | 8.15 | qfq | 2,118,041 | 19,735,291 | -2.01% |
| 2024-04-17 | 9.25 | 9.43 | 9.15 | 9.43 | 8.31 | qfq | 3,040,200 | 28,275,992 | 2.84% |
| 2024-04-16 | 9.24 | 9.37 | 8.95 | 9.17 | 8.09 | qfq | 5,144,900 | 47,080,552 | -1.61% |
| 2024-04-15 | 9.21 | 9.56 | 9.17 | 9.32 | 8.22 | qfq | 3,772,800 | 35,307,905 | 0.43% |
| 2024-04-12 | 9.14 | 9.39 | 9.14 | 9.28 | 8.18 | qfq | 2,933,800 | 27,306,745 | 0.98% |
| 2024-04-11 | 9.19 | 9.32 | 9.12 | 9.19 | 8.10 | qfq | 2,334,865 | 21,549,208 | 0.00% |
| 2024-04-10 | 9.39 | 9.49 | 9.17 | 9.19 | 8.10 | qfq | 3,249,800 | 30,166,185 | -2.23% |
| 2024-04-09 | 9.07 | 9.49 | 8.98 | 9.40 | 8.29 | qfq | 5,636,700 | 52,389,197 | 2.17% |
| 2024-04-08 | 9.25 | 9.45 | 9.03 | 9.20 | 8.11 | qfq | 6,977,338 | 64,511,622 | 0.22% |
| 2024-04-03 | 8.79 | 9.27 | 8.77 | 9.18 | 8.09 | qfq | 6,638,880 | 60,043,585 | 3.49% |
| 2024-04-02 | 8.74 | 8.95 | 8.68 | 8.87 | 7.82 | qfq | 5,943,650 | 52,537,456 | 2.54% |
| 2024-04-01 | 8.30 | 8.85 | 8.28 | 8.65 | 7.63 | qfq | 5,127,164 | 43,898,847 | 4.98% |
| 2024-03-29 | 8.18 | 8.27 | 8.15 | 8.24 | 7.27 | qfq | 1,715,664 | 14,091,393 | 0.73% |
| 2024-03-28 | 8.28 | 8.34 | 8.17 | 8.18 | 7.21 | qfq | 3,124,150 | 25,779,687 | -1.09% |
| 2024-03-27 | 8.38 | 8.44 | 8.20 | 8.27 | 7.29 | qfq | 1,961,100 | 16,271,798 | -2.25% |
| 2024-03-26 | 8.44 | 8.53 | 8.24 | 8.46 | 7.46 | qfq | 2,596,200 | 21,713,685 | -0.47% |
| 2024-03-25 | 8.65 | 8.81 | 8.46 | 8.50 | 7.49 | qfq | 2,729,843 | 23,466,074 | -2.07% |
| 2024-03-22 | 8.65 | 8.70 | 8.54 | 8.68 | 7.65 | qfq | 2,429,992 | 20,948,296 | 0.35% |
| 2024-03-21 | 8.67 | 8.73 | 8.54 | 8.65 | 7.63 | qfq | 2,226,400 | 19,216,389 | -0.35% |
| 2024-03-20 | 8.68 | 8.71 | 8.60 | 8.68 | 7.65 | qfq | 2,293,981 | 19,843,050 | -0.12% |
| 2024-03-19 | 8.78 | 8.85 | 8.66 | 8.69 | 7.66 | qfq | 4,120,180 | 35,886,438 | -1.81% |
| 2024-03-18 | 8.55 | 9.15 | 8.49 | 8.85 | 7.80 | qfq | 6,433,842 | 56,896,185 | 3.27% |
| 2024-03-15 | 8.25 | 8.57 | 8.21 | 8.57 | 7.56 | qfq | 3,762,150 | 31,609,308 | 2.27% |
| 2024-03-14 | 8.37 | 8.83 | 8.30 | 8.38 | 7.39 | qfq | 5,334,900 | 45,346,490 | 1.21% |
| 2024-03-13 | 8.28 | 8.37 | 8.18 | 8.28 | 7.30 | qfq | 2,762,444 | 22,839,976 | 0.12% |
| 2024-03-12 | 8.28 | 8.33 | 8.17 | 8.27 | 7.29 | qfq | 2,738,000 | 22,586,456 | 0.12% |
| 2024-03-11 | 8.25 | 8.26 | 8.12 | 8.26 | 7.28 | qfq | 2,379,541 | 19,479,882 | 0.85% |
| 2024-03-08 | 8.23 | 8.30 | 8.08 | 8.19 | 7.22 | qfq | 2,336,800 | 19,043,086 | -0.24% |
| 2024-03-07 | 8.39 | 8.44 | 8.20 | 8.21 | 7.24 | qfq | 1,823,600 | 15,144,036 | -1.44% |
| 2024-03-06 | 8.24 | 8.39 | 8.19 | 8.33 | 7.34 | qfq | 1,374,400 | 11,409,690 | 0.85% |
| 2024-03-05 | 8.45 | 8.45 | 8.22 | 8.26 | 7.28 | qfq | 2,189,774 | 18,183,137 | -2.25% |
| 2024-03-04 | 8.55 | 8.55 | 8.30 | 8.45 | 7.45 | qfq | 1,821,800 | 15,316,351 | -0.47% |
| 2024-03-01 | 8.46 | 8.58 | 8.40 | 8.49 | 7.49 | qfq | 2,262,200 | 19,157,807 | 0.47% |
| 2024-02-29 | 8.01 | 8.50 | 8.01 | 8.45 | 7.45 | qfq | 3,226,900 | 26,808,113 | 4.84% |
| 2024-02-28 | 8.53 | 8.58 | 8.06 | 8.06 | 7.11 | qfq | 3,833,388 | 32,019,982 | -5.18% |
| 2024-02-27 | 8.31 | 8.51 | 8.30 | 8.50 | 7.49 | qfq | 2,759,400 | 23,106,193 | 1.67% |
| 2024-02-26 | 8.39 | 8.46 | 8.29 | 8.36 | 7.37 | qfq | 2,685,150 | 22,474,051 | 0.84% |
| 2024-02-23 | 8.34 | 8.42 | 8.19 | 8.29 | 7.31 | qfq | 2,383,450 | 19,680,367 | -0.60% |
| 2024-02-22 | 8.34 | 8.44 | 8.20 | 8.34 | 7.35 | qfq | 1,395,100 | 11,575,137 | 0.00% |
| 2024-02-21 | 8.08 | 8.46 | 8.07 | 8.34 | 7.35 | qfq | 2,688,688 | 22,445,057 | 2.21% |
| 2024-02-20 | 8.20 | 8.20 | 8.02 | 8.16 | 7.19 | qfq | 994,387 | 8,079,659 | -0.37% |
| 2024-02-19 | 7.85 | 8.27 | 7.85 | 8.19 | 7.22 | qfq | 3,034,338 | 24,662,335 | 5.81% |
| 2024-02-08 | 7.27 | 7.78 | 7.09 | 7.74 | 6.82 | qfq | 3,149,413 | 23,420,998 | 7.95% |
| 2024-02-07 | 7.29 | 7.34 | 7.02 | 7.17 | 6.32 | qfq | 2,970,900 | 21,293,972 | 0.70% |
| 2024-02-06 | 6.65 | 7.26 | 6.48 | 7.12 | 6.28 | qfq | 3,081,236 | 21,104,478 | 5.79% |
| 2024-02-05 | 7.32 | 7.33 | 6.62 | 6.73 | 5.93 | qfq | 3,927,780 | 26,830,094 | -8.31% |
| 2024-02-02 | 7.76 | 7.97 | 7.11 | 7.34 | 6.47 | qfq | 2,896,600 | 21,687,223 | -6.02% |
| 2024-02-01 | 7.97 | 7.98 | 7.72 | 7.81 | 6.89 | qfq | 1,746,800 | 13,702,944 | -2.01% |
| 2024-01-31 | 8.29 | 8.29 | 7.94 | 7.97 | 7.03 | qfq | 2,186,401 | 17,666,957 | -3.63% |
| 2024-01-30 | 8.41 | 8.55 | 8.26 | 8.27 | 7.29 | qfq | 1,266,900 | 10,645,336 | -2.71% |
| 2024-01-29 | 8.71 | 8.85 | 8.48 | 8.50 | 7.49 | qfq | 1,523,600 | 13,066,796 | -2.75% |
| 2024-01-26 | 8.73 | 8.88 | 8.69 | 8.74 | 7.71 | qfq | 1,488,900 | 13,037,353 | 0.23% |
| 2024-01-25 | 8.37 | 8.73 | 8.21 | 8.72 | 7.69 | qfq | 2,163,700 | 18,503,943 | 4.68% |
| 2024-01-24 | 8.37 | 8.49 | 8.02 | 8.33 | 7.34 | qfq | 2,241,529 | 18,497,020 | -0.36% |
| 2024-01-23 | 8.28 | 8.43 | 8.10 | 8.36 | 7.37 | qfq | 2,037,800 | 16,837,563 | -0.24% |
| 2024-01-22 | 8.92 | 8.92 | 8.13 | 8.38 | 7.39 | qfq | 3,108,900 | 26,553,445 | -5.31% |
| 2024-01-19 | 9.01 | 9.01 | 8.82 | 8.85 | 7.80 | qfq | 1,065,471 | 9,492,127 | -0.67% |
| 2024-01-18 | 9.06 | 9.15 | 8.69 | 8.91 | 7.86 | qfq | 2,432,000 | 21,514,507 | -1.98% |
| 2024-01-17 | 9.31 | 9.31 | 9.07 | 9.09 | 8.01 | qfq | 1,759,031 | 16,164,127 | -1.73% |
| 2024-01-16 | 9.33 | 9.35 | 9.16 | 9.25 | 8.16 | qfq | 1,388,800 | 12,846,106 | -0.54% |
| 2024-01-15 | 9.37 | 9.37 | 9.21 | 9.30 | 8.20 | qfq | 1,136,100 | 10,545,369 | -0.96% |
| 2024-01-12 | 9.36 | 9.48 | 9.36 | 9.39 | 8.28 | qfq | 1,157,300 | 10,900,518 | 0.00% |
| 2024-01-11 | 9.22 | 9.39 | 9.16 | 9.39 | 8.28 | qfq | 1,139,800 | 10,606,599 | 2.07% |
| 2024-01-10 | 9.25 | 9.35 | 9.15 | 9.20 | 8.11 | qfq | 1,219,200 | 11,266,689 | -1.08% |
| 2024-01-09 | 9.22 | 9.40 | 9.21 | 9.30 | 8.20 | qfq | 1,335,700 | 12,430,711 | 1.09% |
| 2024-01-08 | 9.34 | 9.36 | 9.19 | 9.20 | 8.11 | qfq | 1,443,100 | 13,327,504 | -1.18% |
| 2024-01-05 | 9.46 | 9.55 | 9.28 | 9.31 | 8.21 | qfq | 1,494,500 | 14,044,610 | -1.79% |
| 2024-01-04 | 9.54 | 9.54 | 9.42 | 9.48 | 8.36 | qfq | 1,174,600 | 11,118,386 | -0.73% |
| 2024-01-03 | 9.59 | 9.67 | 9.45 | 9.55 | 8.42 | qfq | 1,983,601 | 18,924,808 | -0.73% |
| 2024-01-02 | 9.60 | 9.69 | 9.53 | 9.62 | 8.48 | qfq | 1,449,000 | 13,939,989 | 0.21% |
| 2023-12-29 | 9.37 | 9.66 | 9.35 | 9.60 | 8.46 | qfq | 3,425,384 | 32,552,920 | 2.67% |
| 2023-12-28 | 9.31 | 9.38 | 9.21 | 9.35 | 8.24 | qfq | 3,730,200 | 34,740,611 | 0.54% |
| 2023-12-27 | 9.35 | 9.41 | 9.24 | 9.30 | 8.20 | qfq | 1,989,401 | 18,496,996 | -0.53% |
| 2023-12-26 | 9.45 | 9.45 | 9.31 | 9.35 | 8.24 | qfq | 1,660,050 | 15,562,194 | -0.11% |
| 2023-12-25 | 9.70 | 9.70 | 9.36 | 9.36 | 8.25 | qfq | 3,609,300 | 34,063,476 | -3.60% |
| 2023-12-22 | 9.72 | 9.84 | 9.61 | 9.71 | 8.56 | qfq | 2,398,350 | 23,371,852 | 0.21% |
| 2023-12-21 | 9.52 | 9.71 | 9.40 | 9.69 | 8.54 | qfq | 1,352,576 | 12,943,699 | 1.57% |
| 2023-12-20 | 9.55 | 9.69 | 9.48 | 9.54 | 8.41 | qfq | 1,375,200 | 13,230,391 | -0.10% |
| 2023-12-19 | 9.53 | 9.59 | 9.45 | 9.55 | 8.42 | qfq | 1,075,100 | 10,234,402 | -0.10% |
| 2023-12-18 | 9.66 | 9.73 | 9.52 | 9.56 | 8.43 | qfq | 1,537,817 | 14,757,380 | -1.04% |
| 2023-12-15 | 9.73 | 9.78 | 9.65 | 9.66 | 8.52 | qfq | 1,357,826 | 13,180,377 | -0.82% |
| 2023-12-14 | 9.79 | 9.83 | 9.71 | 9.74 | 8.59 | qfq | 1,270,702 | 12,395,643 | -0.41% |
| 2023-12-13 | 9.78 | 9.92 | 9.73 | 9.78 | 8.62 | qfq | 1,917,550 | 18,855,774 | 0.00% |
| 2023-12-12 | 9.84 | 9.88 | 9.65 | 9.78 | 8.62 | qfq | 2,264,350 | 22,018,893 | -0.61% |
| 2023-12-11 | 9.77 | 9.87 | 9.53 | 9.84 | 8.68 | qfq | 3,557,400 | 34,708,093 | 0.41% |
| 2023-12-08 | 9.92 | 10.11 | 9.77 | 9.80 | 8.64 | qfq | 5,258,500 | 52,223,977 | 0.72% |
| 2023-12-07 | 9.73 | 9.81 | 9.65 | 9.73 | 8.58 | qfq | 2,120,841 | 20,603,504 | -0.21% |
| 2023-12-06 | 9.67 | 9.88 | 9.62 | 9.75 | 8.60 | qfq | 1,715,400 | 16,816,964 | 0.31% |
| 2023-12-05 | 9.93 | 9.96 | 9.70 | 9.72 | 8.57 | qfq | 2,217,800 | 21,713,918 | -2.11% |
| 2023-12-04 | 9.84 | 10.03 | 9.81 | 9.93 | 8.76 | qfq | 3,000,600 | 29,758,354 | 1.12% |
| 2023-12-01 | 9.92 | 9.93 | 9.78 | 9.82 | 8.66 | qfq | 2,187,500 | 21,505,821 | -1.31% |
| 2023-11-30 | 9.99 | 9.99 | 9.77 | 9.95 | 8.77 | qfq | 3,441,600 | 34,066,519 | 0.20% |
| 2023-11-29 | 10.03 | 10.03 | 9.92 | 9.93 | 8.76 | qfq | 2,841,882 | 28,308,186 | -0.90% |
| 2023-11-28 | 9.81 | 10.02 | 9.68 | 10.02 | 8.83 | qfq | 5,487,147 | 54,477,816 | 2.04% |
| 2023-11-27 | 9.76 | 9.85 | 9.72 | 9.82 | 8.66 | qfq | 2,551,900 | 24,988,179 | 0.92% |
| 2023-11-24 | 9.87 | 9.89 | 9.70 | 9.73 | 8.58 | qfq | 3,330,300 | 32,507,815 | -1.02% |
| 2023-11-23 | 9.72 | 9.87 | 9.65 | 9.83 | 8.67 | qfq | 3,558,400 | 34,845,715 | 1.13% |
| 2023-11-22 | 9.91 | 9.91 | 9.70 | 9.72 | 8.57 | qfq | 4,643,440 | 45,411,453 | -1.92% |
| 2023-11-21 | 10.11 | 10.16 | 9.88 | 9.91 | 8.74 | qfq | 5,913,702 | 58,999,164 | -2.56% |
| 2023-11-20 | 10.25 | 10.25 | 10.01 | 10.17 | 8.97 | qfq | 8,062,529 | 81,489,669 | -0.97% |
| 2023-11-17 | 10.21 | 10.30 | 10.10 | 10.27 | 9.06 | qfq | 7,115,652 | 72,542,858 | 0.59% |
| 2023-11-16 | 10.40 | 10.41 | 10.14 | 10.21 | 9.00 | qfq | 12,630,690 | 129,225,563 | -4.67% |
| 2023-11-15 | 10.40 | 11.01 | 10.10 | 10.71 | 9.44 | qfq | 25,972,207 | 273,179,402 | 5.83% |
| 2023-11-14 | 9.22 | 10.12 | 9.07 | 10.12 | 8.92 | qfq | 14,525,145 | 141,300,964 | 10.00% |
| 2023-11-13 | 9.07 | 9.22 | 8.98 | 9.20 | 8.11 | qfq | 2,490,601 | 22,679,673 | 1.55% |
| 2023-11-10 | 8.95 | 9.09 | 8.88 | 9.06 | 7.99 | qfq | 2,009,500 | 18,144,032 | 0.78% |
| 2023-11-09 | 8.92 | 9.05 | 8.86 | 8.99 | 7.93 | qfq | 2,363,483 | 21,228,576 | 0.22% |
| 2023-11-08 | 8.98 | 8.98 | 8.84 | 8.97 | 7.91 | qfq | 1,758,000 | 15,680,848 | 0.34% |
| 2023-11-07 | 9.08 | 9.08 | 8.82 | 8.94 | 7.88 | qfq | 1,889,300 | 16,860,238 | -0.33% |
| 2023-11-06 | 8.88 | 9.04 | 8.86 | 8.97 | 7.91 | qfq | 2,512,600 | 22,534,933 | 1.47% |
| 2023-11-03 | 8.59 | 8.87 | 8.59 | 8.84 | 7.79 | qfq | 2,886,755 | 25,377,471 | 2.31% |
| 2023-11-02 | 8.64 | 8.76 | 8.58 | 8.64 | 7.62 | qfq | 2,225,747 | 19,280,504 | -0.46% |
| 2023-11-01 | 8.62 | 8.73 | 8.56 | 8.68 | 7.65 | qfq | 1,558,601 | 13,508,581 | 0.70% |
| 2023-10-31 | 8.67 | 8.77 | 8.57 | 8.62 | 7.60 | qfq | 2,008,701 | 17,355,071 | -0.58% |
| 2023-10-30 | 8.80 | 8.88 | 8.64 | 8.67 | 7.64 | qfq | 2,787,426 | 24,237,548 | -1.48% |
| 2023-10-27 | 8.67 | 8.85 | 8.54 | 8.80 | 7.76 | qfq | 2,121,012 | 18,581,857 | 1.62% |
| 2023-10-26 | 8.55 | 8.71 | 8.45 | 8.66 | 7.64 | qfq | 2,517,481 | 21,564,433 | 0.23% |
| 2023-10-25 | 8.62 | 8.80 | 8.60 | 8.64 | 7.62 | qfq | 1,836,770 | 15,931,916 | 0.82% |
| 2023-10-24 | 8.49 | 8.63 | 8.47 | 8.57 | 7.56 | qfq | 2,538,900 | 21,754,899 | 1.54% |
| 2023-10-23 | 8.58 | 8.67 | 8.38 | 8.44 | 7.44 | qfq | 1,871,550 | 15,916,145 | -2.65% |
| 2023-10-20 | 8.69 | 8.82 | 8.65 | 8.67 | 7.64 | qfq | 1,395,900 | 12,140,963 | -0.23% |
| 2023-10-19 | 8.74 | 8.91 | 8.65 | 8.69 | 7.66 | qfq | 1,340,800 | 11,739,745 | -0.57% |
| 2023-10-18 | 8.98 | 8.98 | 8.70 | 8.74 | 7.71 | qfq | 1,747,600 | 15,323,379 | -1.80% |
| 2023-10-17 | 8.95 | 8.95 | 8.81 | 8.90 | 7.85 | qfq | 1,517,200 | 13,447,540 | -0.11% |
| 2023-10-16 | 9.00 | 9.02 | 8.85 | 8.91 | 7.86 | qfq | 1,521,213 | 13,525,292 | -1.00% |
| 2023-10-13 | 9.27 | 9.27 | 8.98 | 9.00 | 7.94 | qfq | 2,244,112 | 20,343,336 | -2.91% |
| 2023-10-12 | 9.24 | 9.30 | 9.14 | 9.27 | 8.17 | qfq | 1,419,113 | 13,103,517 | 0.87% |
| 2023-10-11 | 9.25 | 9.26 | 9.10 | 9.19 | 8.10 | qfq | 1,546,900 | 14,213,509 | 0.77% |
| 2023-10-10 | 9.41 | 9.47 | 9.11 | 9.12 | 8.04 | qfq | 2,951,000 | 27,213,001 | -3.08% |
| 2023-10-09 | 9.49 | 9.54 | 9.31 | 9.41 | 8.30 | qfq | 3,853,700 | 36,399,599 | -0.95% |
| 2023-09-28 | 9.38 | 9.50 | 9.33 | 9.50 | 8.38 | qfq | 1,384,100 | 13,078,587 | 1.71% |
| 2023-09-27 | 9.32 | 9.43 | 9.20 | 9.34 | 8.24 | qfq | 1,457,637 | 13,642,262 | 0.65% |
| 2023-09-26 | 9.45 | 9.45 | 9.25 | 9.28 | 8.18 | qfq | 1,171,437 | 10,883,948 | -1.07% |
| 2023-09-25 | 9.48 | 9.55 | 9.31 | 9.38 | 8.27 | qfq | 1,618,800 | 15,216,379 | -0.85% |
| 2023-09-22 | 9.20 | 9.47 | 9.15 | 9.46 | 8.34 | qfq | 2,028,588 | 18,955,448 | 2.83% |
| 2023-09-21 | 9.33 | 9.33 | 9.16 | 9.20 | 8.11 | qfq | 1,435,100 | 13,235,527 | -1.39% |
| 2023-09-20 | 9.45 | 9.46 | 9.31 | 9.33 | 8.23 | qfq | 1,466,901 | 13,751,589 | -0.74% |
| 2023-09-19 | 9.62 | 9.62 | 9.36 | 9.40 | 8.29 | qfq | 1,555,695 | 14,714,309 | -1.67% |
| 2023-09-18 | 9.39 | 9.63 | 9.26 | 9.56 | 8.43 | qfq | 1,850,793 | 17,598,053 | 1.81% |
| 2023-09-15 | 9.32 | 9.45 | 9.25 | 9.39 | 8.28 | qfq | 1,617,328 | 15,117,180 | 0.86% |
| 2023-09-14 | 9.60 | 9.60 | 9.27 | 9.31 | 8.21 | qfq | 1,534,700 | 14,344,141 | -1.59% |
| 2023-09-13 | 9.83 | 9.83 | 9.39 | 9.46 | 8.34 | qfq | 2,390,600 | 22,771,681 | -2.67% |
| 2023-09-12 | 9.75 | 9.82 | 9.70 | 9.72 | 8.57 | qfq | 1,284,600 | 12,517,563 | 0.00% |
| 2023-09-11 | 9.75 | 9.78 | 9.55 | 9.72 | 8.57 | qfq | 1,460,100 | 14,162,019 | 0.83% |
| 2023-09-08 | 9.68 | 9.77 | 9.59 | 9.64 | 8.50 | qfq | 1,298,600 | 12,537,564 | -0.31% |
| 2023-09-07 | 9.91 | 9.91 | 9.67 | 9.67 | 8.53 | qfq | 1,670,000 | 16,301,015 | -2.22% |
| 2023-09-06 | 9.79 | 9.91 | 9.65 | 9.89 | 8.72 | qfq | 1,621,600 | 15,962,457 | 0.82% |
| 2023-09-05 | 9.85 | 9.85 | 9.75 | 9.81 | 8.65 | qfq | 1,615,480 | 15,841,074 | 0.00% |
| 2023-09-04 | 9.63 | 9.82 | 9.62 | 9.81 | 8.65 | qfq | 2,137,180 | 20,815,331 | 1.66% |
| 2023-09-01 | 9.61 | 9.73 | 9.51 | 9.65 | 8.51 | qfq | 1,936,300 | 18,626,500 | 0.73% |
| 2023-08-31 | 9.64 | 9.70 | 9.51 | 9.58 | 8.45 | qfq | 1,868,400 | 17,901,749 | -0.52% |
| 2023-08-30 | 9.56 | 9.78 | 9.54 | 9.63 | 8.49 | qfq | 2,361,800 | 22,835,416 | 0.94% |
| 2023-08-29 | 9.28 | 9.56 | 9.28 | 9.54 | 8.41 | qfq | 3,001,501 | 28,324,746 | 2.36% |
| 2023-08-28 | 9.85 | 9.97 | 9.26 | 9.32 | 8.22 | qfq | 3,301,584 | 31,426,945 | -0.43% |
| 2023-08-25 | 9.52 | 9.64 | 9.30 | 9.36 | 8.25 | qfq | 3,591,864 | 33,960,510 | -2.70% |
| 2023-08-24 | 9.88 | 9.88 | 9.47 | 9.62 | 8.48 | qfq | 2,330,764 | 22,387,598 | -0.31% |
| 2023-08-23 | 9.81 | 9.84 | 9.64 | 9.65 | 8.51 | qfq | 1,130,600 | 10,965,938 | -1.83% |
| 2023-08-22 | 9.88 | 9.98 | 9.62 | 9.83 | 8.67 | qfq | 2,150,341 | 20,986,308 | -0.51% |
| 2023-08-21 | 9.95 | 10.07 | 9.88 | 9.88 | 8.71 | qfq | 1,349,000 | 13,421,135 | -1.20% |
| 2023-08-18 | 10.00 | 10.13 | 9.98 | 10.00 | 8.82 | qfq | 1,911,700 | 19,233,050 | -0.30% |
| 2023-08-17 | 9.78 | 10.08 | 9.68 | 10.03 | 8.84 | qfq | 2,592,285 | 25,649,649 | 2.98% |
| 2023-08-16 | 10.02 | 10.03 | 9.73 | 9.74 | 8.59 | qfq | 2,867,183 | 28,164,020 | -2.79% |
| 2023-08-15 | 10.15 | 10.16 | 9.90 | 10.02 | 8.83 | qfq | 1,820,000 | 18,194,686 | -0.79% |
| 2023-08-14 | 10.01 | 10.13 | 9.94 | 10.10 | 8.91 | qfq | 2,032,144 | 20,378,782 | -0.39% |
| 2023-08-11 | 10.31 | 10.35 | 10.10 | 10.14 | 8.94 | qfq | 2,164,812 | 22,057,983 | -2.03% |
| 2023-08-10 | 10.37 | 10.38 | 10.26 | 10.35 | 9.13 | qfq | 1,361,800 | 14,051,864 | 0.10% |
| 2023-08-09 | 10.50 | 10.50 | 10.31 | 10.34 | 9.12 | qfq | 1,629,000 | 16,867,202 | -0.96% |
| 2023-08-08 | 10.58 | 10.68 | 10.41 | 10.44 | 9.21 | qfq | 2,776,300 | 29,125,305 | -1.23% |
| 2023-08-07 | 10.72 | 10.80 | 10.48 | 10.57 | 9.32 | qfq | 3,382,700 | 35,848,694 | -1.40% |
| 2023-08-04 | 10.80 | 10.88 | 10.67 | 10.72 | 9.45 | qfq | 1,336,400 | 14,343,917 | -0.28% |
| 2023-08-03 | 10.91 | 10.91 | 10.74 | 10.75 | 9.48 | qfq | 1,527,400 | 16,480,328 | -1.38% |
| 2023-08-02 | 10.85 | 10.92 | 10.71 | 10.90 | 9.61 | qfq | 1,760,401 | 19,059,544 | 0.46% |
| 2023-08-01 | 10.92 | 10.94 | 10.67 | 10.85 | 9.57 | qfq | 2,692,633 | 29,071,360 | -0.64% |
| 2023-07-31 | 11.04 | 11.15 | 10.85 | 10.92 | 9.63 | qfq | 3,211,942 | 35,300,506 | -1.36% |
| 2023-07-28 | 11.02 | 11.15 | 10.91 | 11.07 | 9.76 | qfq | 1,554,854 | 17,152,766 | 0.09% |
| 2023-07-27 | 11.07 | 11.39 | 11.04 | 11.06 | 9.75 | qfq | 2,668,187 | 29,856,204 | -0.09% |
| 2023-07-26 | 11.16 | 11.18 | 11.01 | 11.07 | 9.76 | qfq | 1,065,900 | 11,808,931 | -0.72% |
| 2023-07-25 | 10.95 | 11.17 | 10.94 | 11.15 | 9.83 | qfq | 1,475,463 | 16,364,653 | 2.20% |
| 2023-07-24 | 11.02 | 11.04 | 10.85 | 10.91 | 9.62 | qfq | 1,425,001 | 15,542,622 | -1.00% |
| 2023-07-21 | 11.03 | 11.15 | 10.96 | 11.02 | 9.72 | qfq | 1,298,994 | 14,346,362 | -0.09% |
| 2023-07-20 | 11.10 | 11.26 | 11.02 | 11.03 | 9.73 | qfq | 1,149,600 | 12,793,752 | -1.61% |
| 2023-07-19 | 11.32 | 11.35 | 11.14 | 11.21 | 9.88 | qfq | 1,422,500 | 15,962,656 | -1.15% |
| 2023-07-18 | 11.15 | 11.41 | 11.05 | 11.34 | 10.00 | qfq | 2,253,155 | 25,415,583 | 1.70% |
| 2023-07-17 | 11.25 | 11.31 | 11.05 | 11.15 | 9.83 | qfq | 2,010,900 | 22,378,851 | -1.50% |