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
惠而浦600983.SH
最近收盘价7.362026-07-17
最近交易日2026-07-17
成交量（股）3,148,115
成交额（元）23,567,150
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.67 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.0783 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-23 | 2023-11-29 | cash_dividend | 0.71 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.53 | 7.66 | 7.33 | 7.36 | 7.36 | qfq | 3,148,115 | 23,567,150 | -2.26% |
| 2026-07-16 | 7.48 | 7.62 | 7.43 | 7.53 | 7.53 | qfq | 2,281,900 | 17,176,997 | 0.67% |
| 2026-07-15 | 7.27 | 7.51 | 7.23 | 7.48 | 7.48 | qfq | 3,580,950 | 26,551,562 | 2.47% |
| 2026-07-14 | 7.08 | 7.35 | 7.07 | 7.30 | 7.30 | qfq | 2,761,500 | 19,965,609 | 2.82% |
| 2026-07-13 | 7.24 | 7.24 | 7.08 | 7.10 | 7.10 | qfq | 1,912,900 | 13,665,263 | -1.53% |
| 2026-07-10 | 7.14 | 7.36 | 7.06 | 7.21 | 7.21 | qfq | 2,661,550 | 19,254,884 | 0.70% |
| 2026-07-09 | 7.23 | 7.24 | 7.03 | 7.16 | 7.16 | qfq | 2,132,800 | 15,188,394 | -0.97% |
| 2026-07-08 | 7.18 | 7.28 | 7.12 | 7.23 | 7.23 | qfq | 2,050,010 | 14,797,648 | 0.70% |
| 2026-07-07 | 7.50 | 7.53 | 7.17 | 7.18 | 7.18 | qfq | 2,516,900 | 18,255,089 | -4.01% |
| 2026-07-06 | 7.36 | 7.53 | 7.33 | 7.48 | 7.48 | qfq | 2,324,900 | 17,328,760 | 1.22% |
| 2026-07-03 | 7.32 | 7.45 | 7.24 | 7.39 | 7.39 | qfq | 3,004,654 | 22,157,569 | 2.07% |
| 2026-07-02 | 7.17 | 7.32 | 7.10 | 7.24 | 7.24 | qfq | 2,651,900 | 19,225,636 | 1.54% |
| 2026-07-01 | 6.93 | 7.15 | 6.89 | 7.13 | 7.13 | qfq | 2,927,507 | 20,624,162 | 2.89% |
| 2026-06-30 | 7.12 | 7.17 | 6.89 | 6.93 | 6.93 | qfq | 2,648,763 | 18,459,965 | -2.67% |
| 2026-06-29 | 6.86 | 7.14 | 6.74 | 7.12 | 7.12 | qfq | 3,259,977 | 22,771,050 | 2.89% |
| 2026-06-26 | 6.95 | 7.07 | 6.80 | 6.92 | 6.92 | qfq | 2,996,020 | 20,767,299 | -0.72% |
| 2026-06-25 | 7.11 | 7.18 | 6.93 | 6.97 | 6.97 | qfq | 2,803,000 | 19,659,178 | -2.92% |
| 2026-06-24 | 7.21 | 7.33 | 7.10 | 7.18 | 7.18 | qfq | 2,349,600 | 16,827,515 | -1.37% |
| 2026-06-23 | 7.22 | 7.37 | 7.16 | 7.28 | 7.28 | qfq | 2,464,077 | 17,966,848 | 1.11% |
| 2026-06-22 | 7.57 | 7.62 | 7.08 | 7.20 | 7.20 | qfq | 4,734,270 | 34,191,645 | -5.88% |
| 2026-06-18 | 8.10 | 8.10 | 7.53 | 7.65 | 7.65 | qfq | 7,598,200 | 58,689,494 | -14.72% |
| 2026-06-17 | 8.80 | 8.97 | 8.75 | 8.97 | 8.30 | qfq | 6,562,400 | 58,134,572 | 2.05% |
| 2026-06-16 | 8.83 | 8.88 | 8.72 | 8.79 | 8.13 | qfq | 4,123,571 | 36,191,672 | -0.45% |
| 2026-06-15 | 8.71 | 8.86 | 8.66 | 8.83 | 8.17 | qfq | 5,167,501 | 45,320,107 | 1.49% |
| 2026-06-12 | 8.57 | 8.74 | 8.57 | 8.70 | 8.05 | qfq | 6,349,850 | 55,029,840 | 0.81% |
| 2026-06-11 | 8.39 | 9.00 | 8.39 | 8.63 | 7.99 | qfq | 10,725,355 | 92,905,500 | 2.49% |
| 2026-06-10 | 8.38 | 8.43 | 8.25 | 8.42 | 7.79 | qfq | 2,105,600 | 17,555,184 | -0.24% |
| 2026-06-09 | 8.42 | 8.48 | 8.33 | 8.44 | 7.81 | qfq | 1,798,200 | 15,127,505 | 0.36% |
| 2026-06-08 | 8.39 | 8.59 | 8.33 | 8.41 | 7.78 | qfq | 2,100,500 | 17,761,317 | -2.32% |
| 2026-06-05 | 8.58 | 8.69 | 8.55 | 8.61 | 7.97 | qfq | 2,117,932 | 18,239,896 | 0.47% |
| 2026-06-04 | 8.74 | 8.75 | 8.53 | 8.57 | 7.93 | qfq | 2,133,909 | 18,398,081 | -1.49% |
| 2026-06-03 | 8.80 | 8.83 | 8.66 | 8.70 | 8.05 | qfq | 1,922,600 | 16,754,458 | -1.14% |
| 2026-06-02 | 8.94 | 8.96 | 8.77 | 8.80 | 8.14 | qfq | 2,809,560 | 24,765,861 | -1.01% |
| 2026-06-01 | 8.62 | 8.93 | 8.62 | 8.89 | 8.23 | qfq | 3,615,000 | 31,971,087 | 2.77% |
| 2026-05-29 | 8.67 | 8.78 | 8.58 | 8.65 | 8.00 | qfq | 2,768,201 | 24,053,026 | 0.58% |
| 2026-05-28 | 8.67 | 8.70 | 8.54 | 8.60 | 7.96 | qfq | 2,214,600 | 19,072,381 | -1.15% |
| 2026-05-27 | 8.88 | 8.92 | 8.70 | 8.70 | 8.05 | qfq | 2,953,500 | 25,894,986 | -2.03% |
| 2026-05-26 | 8.82 | 8.90 | 8.79 | 8.88 | 8.22 | qfq | 1,905,870 | 16,856,858 | 0.11% |
| 2026-05-25 | 8.84 | 8.92 | 8.78 | 8.87 | 8.21 | qfq | 2,363,600 | 20,934,109 | 0.23% |
| 2026-05-22 | 8.86 | 8.92 | 8.72 | 8.85 | 8.19 | qfq | 3,027,374 | 26,686,775 | 0.00% |
| 2026-05-21 | 8.96 | 9.05 | 8.84 | 8.85 | 8.19 | qfq | 3,003,760 | 26,985,732 | -0.67% |
| 2026-05-20 | 8.99 | 9.00 | 8.80 | 8.91 | 8.24 | qfq | 3,341,500 | 29,671,893 | -1.00% |
| 2026-05-19 | 8.94 | 9.13 | 8.94 | 9.00 | 8.33 | qfq | 3,312,980 | 29,848,548 | 0.56% |
| 2026-05-18 | 8.88 | 8.96 | 8.75 | 8.95 | 8.28 | qfq | 3,584,992 | 31,651,347 | 0.34% |
| 2026-05-15 | 9.16 | 9.18 | 8.91 | 8.92 | 8.25 | qfq | 4,516,602 | 40,724,667 | -2.62% |
| 2026-05-14 | 9.07 | 9.19 | 9.02 | 9.16 | 8.48 | qfq | 3,858,092 | 35,179,825 | 0.99% |
| 2026-05-13 | 9.04 | 9.12 | 8.98 | 9.07 | 8.39 | qfq | 3,469,495 | 31,368,326 | -0.66% |
| 2026-05-12 | 9.25 | 9.25 | 9.12 | 9.13 | 8.45 | qfq | 3,587,000 | 32,915,064 | -1.30% |
| 2026-05-11 | 9.35 | 9.35 | 9.21 | 9.25 | 8.56 | qfq | 4,898,400 | 45,274,492 | -1.07% |
| 2026-05-08 | 9.27 | 9.35 | 9.17 | 9.35 | 8.65 | qfq | 3,914,254 | 36,242,396 | 0.21% |
| 2026-05-07 | 9.31 | 9.39 | 9.29 | 9.33 | 8.63 | qfq | 3,855,181 | 35,945,417 | 0.21% |
| 2026-05-06 | 9.40 | 9.44 | 9.29 | 9.31 | 8.61 | qfq | 5,379,801 | 50,159,365 | -0.96% |
| 2026-04-30 | 9.47 | 9.51 | 9.37 | 9.40 | 8.70 | qfq | 4,534,800 | 42,724,176 | -0.84% |
| 2026-04-29 | 9.37 | 9.50 | 9.34 | 9.48 | 8.77 | qfq | 3,871,800 | 36,598,844 | 0.85% |
| 2026-04-28 | 9.50 | 9.59 | 9.33 | 9.40 | 8.70 | qfq | 6,383,273 | 60,224,980 | -1.26% |
| 2026-04-27 | 9.72 | 9.75 | 9.41 | 9.52 | 8.81 | qfq | 12,619,188 | 120,150,938 | -2.86% |
| 2026-04-24 | 10.15 | 10.27 | 9.73 | 9.80 | 9.07 | qfq | 14,217,957 | 140,168,970 | -9.26% |
| 2026-04-23 | 10.52 | 10.80 | 10.27 | 10.80 | 9.99 | qfq | 9,902,529 | 104,286,702 | 2.27% |
| 2026-04-22 | 10.70 | 10.74 | 10.50 | 10.56 | 9.77 | qfq | 6,330,600 | 66,866,361 | -1.03% |
| 2026-04-21 | 10.61 | 10.76 | 10.56 | 10.67 | 9.87 | qfq | 4,910,200 | 52,184,966 | 0.19% |
| 2026-04-20 | 10.52 | 10.71 | 10.51 | 10.65 | 9.85 | qfq | 7,370,414 | 78,102,321 | 0.57% |
| 2026-04-17 | 10.76 | 10.76 | 10.50 | 10.59 | 9.80 | qfq | 9,023,600 | 95,583,394 | -1.85% |
| 2026-04-16 | 10.72 | 10.88 | 10.69 | 10.79 | 9.98 | qfq | 9,664,500 | 104,149,735 | 0.09% |
| 2026-04-15 | 10.90 | 10.99 | 10.67 | 10.78 | 9.97 | qfq | 9,048,600 | 97,431,188 | -0.83% |
| 2026-04-14 | 11.06 | 11.10 | 10.72 | 10.87 | 10.06 | qfq | 13,630,149 | 147,623,989 | -1.63% |
| 2026-04-13 | 11.30 | 11.47 | 10.97 | 11.05 | 10.22 | qfq | 27,262,799 | 304,416,669 | -1.07% |
| 2026-04-10 | 10.68 | 11.17 | 10.68 | 11.17 | 10.34 | qfq | 8,213,994 | 91,289,887 | 10.05% |
| 2026-04-09 | 10.31 | 10.40 | 10.10 | 10.15 | 9.39 | qfq | 4,498,200 | 45,870,483 | -2.50% |
| 2026-04-08 | 10.45 | 10.45 | 10.28 | 10.41 | 9.63 | qfq | 3,689,100 | 38,280,210 | 1.86% |
| 2026-04-07 | 9.81 | 10.32 | 9.81 | 10.22 | 9.46 | qfq | 6,137,600 | 62,357,334 | 3.86% |
| 2026-04-03 | 10.12 | 10.18 | 9.84 | 9.84 | 9.11 | qfq | 3,781,000 | 37,716,396 | -3.15% |
| 2026-04-02 | 10.20 | 10.34 | 10.12 | 10.16 | 9.40 | qfq | 2,910,073 | 29,767,503 | -1.74% |
| 2026-04-01 | 10.31 | 10.44 | 10.17 | 10.34 | 9.57 | qfq | 4,803,100 | 49,510,877 | 1.37% |
| 2026-03-31 | 10.39 | 10.53 | 10.17 | 10.20 | 9.44 | qfq | 5,349,513 | 55,390,311 | -1.16% |
| 2026-03-30 | 10.13 | 10.37 | 10.12 | 10.32 | 9.55 | qfq | 3,631,000 | 37,290,417 | 0.00% |
| 2026-03-27 | 10.30 | 10.41 | 10.22 | 10.32 | 9.55 | qfq | 3,171,700 | 32,694,625 | -0.19% |
| 2026-03-26 | 10.44 | 10.64 | 10.28 | 10.34 | 9.57 | qfq | 5,186,200 | 54,228,786 | -0.96% |
| 2026-03-25 | 10.53 | 10.53 | 10.32 | 10.44 | 9.66 | qfq | 3,586,957 | 37,269,120 | -0.29% |
| 2026-03-24 | 10.30 | 10.47 | 10.09 | 10.47 | 9.69 | qfq | 4,039,700 | 41,603,465 | 4.39% |
| 2026-03-23 | 10.67 | 10.67 | 9.98 | 10.03 | 9.28 | qfq | 6,557,901 | 67,313,733 | -6.87% |
| 2026-03-20 | 11.01 | 11.19 | 10.77 | 10.77 | 9.97 | qfq | 3,232,950 | 35,378,519 | -2.53% |
| 2026-03-19 | 11.30 | 11.33 | 10.97 | 11.05 | 10.22 | qfq | 4,239,400 | 47,116,207 | -2.99% |
| 2026-03-18 | 11.26 | 11.43 | 11.18 | 11.39 | 10.54 | qfq | 2,416,500 | 27,286,760 | 0.71% |
| 2026-03-17 | 11.48 | 11.51 | 11.28 | 11.31 | 10.47 | qfq | 2,543,100 | 29,046,552 | -1.31% |
| 2026-03-16 | 11.70 | 11.70 | 11.32 | 11.46 | 10.60 | qfq | 4,944,700 | 56,673,392 | -1.46% |
| 2026-03-13 | 11.74 | 11.86 | 11.61 | 11.63 | 10.76 | qfq | 3,435,700 | 40,385,935 | -0.94% |
| 2026-03-12 | 11.99 | 12.07 | 11.69 | 11.74 | 10.86 | qfq | 3,515,800 | 41,577,256 | -2.49% |
| 2026-03-11 | 12.16 | 12.19 | 11.98 | 12.04 | 11.14 | qfq | 2,732,900 | 32,986,803 | -0.50% |
| 2026-03-10 | 11.96 | 12.15 | 11.90 | 12.10 | 11.20 | qfq | 3,420,200 | 41,158,794 | 1.51% |
| 2026-03-09 | 12.00 | 12.19 | 11.83 | 11.92 | 11.03 | qfq | 3,215,702 | 38,353,047 | -1.89% |
| 2026-03-06 | 11.89 | 12.25 | 11.80 | 12.15 | 11.24 | qfq | 4,495,300 | 54,363,039 | 1.76% |
| 2026-03-05 | 11.90 | 12.03 | 11.87 | 11.94 | 11.05 | qfq | 2,873,649 | 34,319,017 | 1.27% |
| 2026-03-04 | 11.91 | 12.03 | 11.72 | 11.79 | 10.91 | qfq | 5,099,063 | 60,487,278 | -2.00% |
| 2026-03-03 | 11.88 | 12.70 | 11.88 | 12.03 | 11.13 | qfq | 8,713,612 | 106,606,172 | 0.92% |
| 2026-03-02 | 12.11 | 12.35 | 11.82 | 11.92 | 11.03 | qfq | 7,964,550 | 95,209,235 | -2.69% |
| 2026-02-27 | 12.11 | 12.54 | 12.02 | 12.25 | 11.34 | qfq | 10,241,350 | 126,040,481 | 0.57% |
| 2026-02-26 | 11.85 | 12.26 | 11.33 | 12.18 | 11.27 | qfq | 19,843,312 | 235,996,326 | 1.16% |
| 2026-02-24 | 12.08 | 12.20 | 11.85 | 12.04 | 11.14 | qfq | 8,014,253 | 96,326,630 | 0.17% |
| 2026-02-13 | 12.26 | 12.27 | 11.98 | 12.02 | 11.12 | qfq | 3,691,172 | 44,755,666 | -1.96% |
| 2026-02-12 | 12.42 | 12.52 | 12.23 | 12.26 | 11.34 | qfq | 4,499,600 | 55,411,948 | -1.61% |
| 2026-02-11 | 12.44 | 12.62 | 12.25 | 12.46 | 11.53 | qfq | 4,336,501 | 54,068,781 | 0.32% |
| 2026-02-10 | 12.57 | 12.65 | 12.32 | 12.42 | 11.49 | qfq | 6,581,142 | 81,642,688 | -1.19% |
| 2026-02-09 | 12.70 | 12.70 | 12.31 | 12.57 | 11.63 | qfq | 7,297,460 | 90,940,995 | 0.96% |
| 2026-02-06 | 12.07 | 12.82 | 12.00 | 12.45 | 11.52 | qfq | 13,127,703 | 164,371,558 | 1.55% |
| 2026-02-05 | 11.95 | 12.60 | 11.81 | 12.26 | 11.34 | qfq | 15,549,309 | 190,626,544 | 2.17% |
| 2026-02-04 | 11.14 | 12.25 | 11.10 | 12.00 | 11.10 | qfq | 20,268,631 | 240,063,325 | 7.62% |
| 2026-02-03 | 11.01 | 11.20 | 10.92 | 11.15 | 10.32 | qfq | 7,720,973 | 85,907,783 | 2.39% |
| 2026-02-02 | 11.15 | 11.19 | 10.89 | 10.89 | 10.08 | qfq | 8,835,782 | 97,380,393 | -2.68% |
| 2026-01-30 | 10.81 | 11.26 | 10.81 | 11.19 | 10.35 | qfq | 15,574,000 | 172,049,614 | 3.04% |
| 2026-01-29 | 10.89 | 11.03 | 10.80 | 10.86 | 10.05 | qfq | 10,003,100 | 109,321,283 | 0.09% |
| 2026-01-28 | 10.82 | 10.88 | 10.67 | 10.85 | 10.04 | qfq | 6,648,330 | 71,847,268 | 0.74% |
| 2026-01-27 | 10.86 | 10.88 | 10.60 | 10.77 | 9.97 | qfq | 4,598,400 | 49,323,930 | -1.01% |
| 2026-01-26 | 10.89 | 11.00 | 10.80 | 10.88 | 10.07 | qfq | 6,703,001 | 73,045,793 | 0.37% |
| 2026-01-23 | 10.89 | 10.96 | 10.80 | 10.84 | 10.03 | qfq | 5,334,100 | 57,890,767 | -0.82% |
| 2026-01-22 | 10.80 | 10.95 | 10.73 | 10.93 | 10.11 | qfq | 5,624,190 | 61,081,983 | 1.11% |
| 2026-01-21 | 10.84 | 10.98 | 10.77 | 10.81 | 10.00 | qfq | 6,754,939 | 73,230,231 | -0.92% |
| 2026-01-20 | 10.60 | 10.94 | 10.57 | 10.91 | 10.10 | qfq | 10,814,520 | 116,301,651 | 3.02% |
| 2026-01-19 | 10.41 | 10.60 | 10.41 | 10.59 | 9.80 | qfq | 6,140,039 | 64,769,066 | 1.34% |
| 2026-01-16 | 10.75 | 10.76 | 10.41 | 10.45 | 9.67 | qfq | 7,550,719 | 79,262,083 | -2.25% |
| 2026-01-15 | 10.26 | 10.88 | 10.25 | 10.69 | 9.89 | qfq | 13,572,183 | 144,388,267 | 3.69% |
| 2026-01-14 | 10.27 | 10.46 | 10.21 | 10.31 | 9.54 | qfq | 8,160,300 | 84,567,819 | -0.10% |
| 2026-01-13 | 10.30 | 10.48 | 10.27 | 10.32 | 9.55 | qfq | 8,511,779 | 88,158,992 | 0.19% |
| 2026-01-12 | 10.25 | 10.36 | 10.14 | 10.30 | 9.53 | qfq | 10,156,591 | 104,505,084 | 0.10% |
| 2026-01-09 | 10.21 | 10.30 | 10.12 | 10.29 | 9.52 | qfq | 10,964,460 | 111,862,659 | 0.39% |
| 2026-01-08 | 10.13 | 10.31 | 10.11 | 10.25 | 9.48 | qfq | 13,566,657 | 138,806,316 | 1.08% |
| 2026-01-07 | 10.31 | 10.39 | 10.02 | 10.14 | 9.38 | qfq | 24,019,900 | 244,975,513 | -5.67% |
| 2026-01-06 | 10.77 | 10.77 | 10.30 | 10.75 | 9.95 | qfq | 34,256,869 | 365,339,224 | 9.81% |
| 2026-01-05 | 9.63 | 9.79 | 9.56 | 9.79 | 9.06 | qfq | 3,220,380 | 31,197,069 | 2.41% |
| 2025-12-31 | 9.48 | 9.59 | 9.42 | 9.56 | 8.85 | qfq | 1,987,581 | 18,932,054 | 0.53% |
| 2025-12-30 | 9.55 | 9.56 | 9.44 | 9.51 | 8.80 | qfq | 1,343,868 | 12,768,466 | -0.52% |
| 2025-12-29 | 9.63 | 9.68 | 9.54 | 9.56 | 8.85 | qfq | 2,039,001 | 19,568,542 | -0.93% |
| 2025-12-26 | 9.63 | 9.69 | 9.61 | 9.65 | 8.93 | qfq | 1,643,100 | 15,846,422 | -0.21% |
| 2025-12-25 | 9.68 | 9.69 | 9.62 | 9.67 | 8.95 | qfq | 1,547,501 | 14,931,699 | 0.21% |
| 2025-12-24 | 9.57 | 9.68 | 9.45 | 9.65 | 8.93 | qfq | 1,808,600 | 17,392,584 | 1.15% |
| 2025-12-23 | 9.59 | 9.63 | 9.53 | 9.54 | 8.83 | qfq | 1,334,608 | 12,770,075 | -0.42% |
| 2025-12-22 | 9.76 | 9.76 | 9.57 | 9.58 | 8.86 | qfq | 2,206,100 | 21,262,600 | -0.83% |
| 2025-12-19 | 9.63 | 9.69 | 9.59 | 9.66 | 8.94 | qfq | 1,863,800 | 17,964,779 | 0.42% |
| 2025-12-18 | 9.55 | 9.69 | 9.51 | 9.62 | 8.90 | qfq | 1,997,901 | 19,218,153 | 0.52% |
| 2025-12-17 | 9.53 | 9.61 | 9.40 | 9.57 | 8.86 | qfq | 2,068,500 | 19,635,673 | 0.42% |
| 2025-12-16 | 9.63 | 9.65 | 9.48 | 9.53 | 8.82 | qfq | 2,149,600 | 20,555,221 | -0.83% |
| 2025-12-15 | 9.85 | 9.92 | 9.59 | 9.61 | 8.89 | qfq | 4,815,500 | 46,896,345 | -2.83% |
| 2025-12-12 | 10.19 | 10.19 | 9.86 | 9.89 | 9.15 | qfq | 3,149,300 | 31,410,936 | -1.88% |
| 2025-12-11 | 10.26 | 10.26 | 10.06 | 10.08 | 9.33 | qfq | 1,807,000 | 18,357,183 | -1.75% |
| 2025-12-10 | 10.20 | 10.30 | 10.14 | 10.26 | 9.49 | qfq | 2,179,500 | 22,272,914 | 0.39% |
| 2025-12-09 | 10.16 | 10.37 | 10.14 | 10.22 | 9.46 | qfq | 2,048,500 | 20,983,385 | 0.59% |
| 2025-12-08 | 10.23 | 10.28 | 10.14 | 10.16 | 9.40 | qfq | 2,021,297 | 20,579,500 | -0.68% |
| 2025-12-05 | 10.14 | 10.24 | 10.11 | 10.23 | 9.47 | qfq | 1,817,100 | 18,478,573 | 0.79% |
| 2025-12-04 | 10.31 | 10.34 | 10.12 | 10.15 | 9.39 | qfq | 2,654,000 | 27,043,922 | -1.55% |
| 2025-12-03 | 10.25 | 10.33 | 10.20 | 10.31 | 9.54 | qfq | 3,072,383 | 31,604,958 | 0.59% |
| 2025-12-02 | 10.21 | 10.27 | 10.17 | 10.25 | 9.48 | qfq | 1,744,546 | 17,836,434 | 0.39% |
| 2025-12-01 | 10.18 | 10.31 | 10.09 | 10.21 | 9.45 | qfq | 3,687,300 | 37,640,493 | 0.59% |
| 2025-11-28 | 10.09 | 10.16 | 9.95 | 10.15 | 9.39 | qfq | 2,083,371 | 20,990,465 | 0.89% |
| 2025-11-27 | 10.01 | 10.15 | 9.97 | 10.06 | 9.31 | qfq | 1,894,200 | 19,042,326 | 0.10% |
| 2025-11-26 | 10.09 | 10.22 | 10.01 | 10.05 | 9.30 | qfq | 1,619,000 | 16,397,804 | -0.50% |
| 2025-11-25 | 10.00 | 10.15 | 9.98 | 10.10 | 9.35 | qfq | 1,887,300 | 19,063,357 | 1.20% |
| 2025-11-24 | 9.82 | 10.07 | 9.82 | 9.98 | 9.23 | qfq | 2,458,200 | 24,575,609 | 1.53% |
| 2025-11-21 | 10.10 | 10.18 | 9.81 | 9.83 | 9.10 | qfq | 2,924,400 | 29,104,707 | -3.06% |
| 2025-11-20 | 10.11 | 10.18 | 10.06 | 10.14 | 9.38 | qfq | 1,581,871 | 16,012,820 | 0.40% |
| 2025-11-19 | 10.20 | 10.23 | 10.08 | 10.10 | 9.35 | qfq | 1,937,400 | 19,640,038 | -0.79% |
| 2025-11-18 | 10.27 | 10.31 | 10.18 | 10.18 | 9.42 | qfq | 2,149,401 | 21,950,635 | -0.59% |
| 2025-11-17 | 10.37 | 10.37 | 10.20 | 10.24 | 9.48 | qfq | 2,675,101 | 27,406,501 | -1.06% |
| 2025-11-14 | 10.23 | 10.47 | 10.23 | 10.35 | 9.58 | qfq | 5,200,899 | 53,993,170 | 0.78% |
| 2025-11-13 | 10.39 | 10.39 | 10.24 | 10.27 | 9.50 | qfq | 2,653,400 | 27,267,858 | -0.87% |
| 2025-11-12 | 10.41 | 10.41 | 10.31 | 10.36 | 9.59 | qfq | 1,721,500 | 17,820,618 | -0.10% |
| 2025-11-11 | 10.36 | 10.41 | 10.31 | 10.37 | 9.60 | qfq | 2,082,301 | 21,570,018 | 0.39% |
| 2025-11-10 | 10.35 | 10.37 | 10.28 | 10.33 | 9.56 | qfq | 2,494,900 | 25,772,879 | 0.00% |
| 2025-11-07 | 10.37 | 10.41 | 10.31 | 10.33 | 9.56 | qfq | 2,213,850 | 22,954,557 | -0.29% |
| 2025-11-06 | 10.37 | 10.39 | 10.27 | 10.36 | 9.59 | qfq | 2,216,500 | 22,929,678 | 0.10% |
| 2025-11-05 | 10.21 | 10.38 | 10.21 | 10.35 | 9.58 | qfq | 2,121,900 | 21,918,525 | 0.39% |
| 2025-11-04 | 10.32 | 10.42 | 10.23 | 10.31 | 9.54 | qfq | 2,933,600 | 30,255,042 | 0.10% |
| 2025-11-03 | 10.38 | 10.39 | 10.27 | 10.30 | 9.53 | qfq | 3,545,400 | 36,569,904 | -0.29% |
| 2025-10-31 | 10.24 | 10.42 | 10.13 | 10.33 | 9.56 | qfq | 4,372,060 | 45,217,811 | 0.98% |
| 2025-10-30 | 10.42 | 10.46 | 10.20 | 10.23 | 9.47 | qfq | 4,410,900 | 45,599,604 | -1.35% |
| 2025-10-29 | 10.70 | 10.70 | 10.26 | 10.37 | 9.60 | qfq | 6,113,901 | 63,540,646 | -3.71% |
| 2025-10-28 | 10.69 | 10.82 | 10.62 | 10.77 | 9.97 | qfq | 5,123,601 | 55,071,137 | 0.94% |
| 2025-10-27 | 10.66 | 10.72 | 10.60 | 10.67 | 9.87 | qfq | 4,348,950 | 46,302,869 | 1.14% |
| 2025-10-24 | 10.64 | 10.64 | 10.51 | 10.55 | 9.76 | qfq | 2,416,500 | 25,525,106 | -0.66% |
| 2025-10-23 | 10.69 | 10.69 | 10.50 | 10.62 | 9.83 | qfq | 3,182,010 | 33,688,780 | 0.09% |
| 2025-10-22 | 10.65 | 10.75 | 10.59 | 10.61 | 9.82 | qfq | 2,395,300 | 25,569,161 | -0.47% |
| 2025-10-21 | 10.41 | 10.73 | 10.38 | 10.66 | 9.86 | qfq | 2,914,700 | 30,828,410 | 2.11% |
| 2025-10-20 | 10.37 | 10.45 | 10.32 | 10.44 | 9.66 | qfq | 2,143,500 | 22,277,489 | 1.26% |
| 2025-10-17 | 10.41 | 10.53 | 10.30 | 10.31 | 9.54 | qfq | 2,692,300 | 27,980,065 | -1.43% |
| 2025-10-16 | 10.71 | 10.75 | 10.44 | 10.46 | 9.68 | qfq | 3,121,700 | 33,052,491 | -0.76% |
| 2025-10-15 | 10.40 | 10.57 | 10.30 | 10.54 | 9.75 | qfq | 3,505,000 | 36,621,004 | 1.35% |
| 2025-10-14 | 10.34 | 10.47 | 10.28 | 10.40 | 9.62 | qfq | 3,343,401 | 34,677,692 | 1.17% |
| 2025-10-13 | 10.15 | 10.34 | 9.77 | 10.28 | 9.51 | qfq | 4,747,414 | 48,090,830 | -1.63% |
| 2025-10-10 | 10.19 | 10.47 | 10.13 | 10.45 | 9.67 | qfq | 3,680,265 | 38,185,986 | 2.25% |
| 2025-10-09 | 10.32 | 10.32 | 10.10 | 10.22 | 9.46 | qfq | 2,817,282 | 28,709,038 | 0.00% |
| 2025-09-30 | 10.34 | 10.35 | 10.20 | 10.22 | 9.46 | qfq | 2,311,200 | 23,711,672 | -1.06% |
| 2025-09-29 | 10.34 | 10.37 | 10.11 | 10.33 | 9.56 | qfq | 2,894,501 | 29,716,450 | -0.10% |
| 2025-09-26 | 10.31 | 10.46 | 10.25 | 10.34 | 9.57 | qfq | 2,320,100 | 24,029,586 | -0.19% |
| 2025-09-25 | 10.46 | 10.53 | 10.32 | 10.36 | 9.59 | qfq | 2,283,600 | 23,753,098 | -1.05% |
| 2025-09-24 | 10.39 | 10.57 | 10.33 | 10.47 | 9.69 | qfq | 2,249,100 | 23,588,489 | 0.29% |
| 2025-09-23 | 10.58 | 10.62 | 10.23 | 10.44 | 9.66 | qfq | 2,705,101 | 28,091,384 | -1.69% |
| 2025-09-22 | 10.54 | 10.66 | 10.46 | 10.62 | 9.83 | qfq | 2,366,001 | 25,029,529 | 0.76% |
| 2025-09-19 | 10.55 | 10.67 | 10.42 | 10.54 | 9.75 | qfq | 3,358,700 | 35,341,882 | -0.94% |
| 2025-09-18 | 10.87 | 10.90 | 10.57 | 10.64 | 9.85 | qfq | 4,148,400 | 44,559,828 | -2.12% |
| 2025-09-17 | 10.70 | 10.90 | 10.66 | 10.87 | 10.06 | qfq | 3,338,240 | 36,089,815 | 1.30% |
| 2025-09-16 | 10.59 | 10.74 | 10.49 | 10.73 | 9.93 | qfq | 2,327,900 | 24,783,314 | 1.32% |
| 2025-09-15 | 10.65 | 10.68 | 10.55 | 10.59 | 9.80 | qfq | 2,590,800 | 27,436,949 | -1.03% |
| 2025-09-12 | 10.72 | 10.78 | 10.66 | 10.70 | 9.90 | qfq | 2,380,500 | 25,514,115 | 0.00% |
| 2025-09-11 | 10.61 | 10.73 | 10.49 | 10.70 | 9.90 | qfq | 2,834,820 | 30,071,034 | 0.47% |
| 2025-09-10 | 10.71 | 10.74 | 10.63 | 10.65 | 9.85 | qfq | 2,129,903 | 22,740,918 | -0.56% |
| 2025-09-09 | 10.83 | 10.83 | 10.68 | 10.71 | 9.91 | qfq | 2,746,400 | 29,502,595 | -0.93% |
| 2025-09-08 | 10.82 | 10.91 | 10.70 | 10.81 | 10.00 | qfq | 2,580,883 | 27,919,905 | 0.46% |
| 2025-09-05 | 10.73 | 10.76 | 10.59 | 10.76 | 9.96 | qfq | 2,556,580 | 27,323,666 | 0.65% |
| 2025-09-04 | 10.65 | 10.80 | 10.58 | 10.69 | 9.89 | qfq | 4,067,000 | 43,482,714 | 0.66% |
| 2025-09-03 | 10.83 | 10.93 | 10.60 | 10.62 | 9.83 | qfq | 2,774,700 | 29,739,688 | -2.39% |
| 2025-09-02 | 10.94 | 10.98 | 10.76 | 10.88 | 10.07 | qfq | 3,792,700 | 41,240,157 | 0.09% |
| 2025-09-01 | 11.04 | 11.09 | 10.85 | 10.87 | 10.06 | qfq | 4,670,111 | 51,028,302 | -1.18% |
| 2025-08-29 | 10.86 | 11.10 | 10.79 | 11.00 | 10.18 | qfq | 4,746,807 | 52,093,306 | 1.01% |
| 2025-08-28 | 10.89 | 10.93 | 10.60 | 10.89 | 10.08 | qfq | 5,899,641 | 63,599,288 | 0.37% |
| 2025-08-27 | 11.16 | 11.18 | 10.85 | 10.85 | 10.04 | qfq | 6,633,800 | 73,268,991 | -2.95% |
| 2025-08-26 | 11.16 | 11.22 | 11.10 | 11.18 | 10.34 | qfq | 3,680,700 | 41,081,480 | 0.18% |
| 2025-08-25 | 11.13 | 11.18 | 11.05 | 11.16 | 10.33 | qfq | 5,635,594 | 62,735,448 | 0.18% |
| 2025-08-22 | 11.24 | 11.27 | 11.06 | 11.14 | 10.31 | qfq | 6,982,100 | 77,688,712 | -0.89% |
| 2025-08-21 | 11.30 | 11.34 | 11.21 | 11.24 | 10.40 | qfq | 5,806,800 | 65,397,200 | -0.53% |
| 2025-08-20 | 11.36 | 11.39 | 11.20 | 11.30 | 10.46 | qfq | 9,641,516 | 108,679,888 | 0.18% |
| 2025-08-19 | 11.65 | 11.72 | 11.18 | 11.28 | 10.44 | qfq | 16,669,928 | 189,163,241 | -1.48% |
| 2025-08-18 | 11.47 | 11.53 | 11.30 | 11.45 | 10.59 | qfq | 6,327,700 | 72,090,711 | 0.26% |
| 2025-08-15 | 11.51 | 11.56 | 11.35 | 11.42 | 10.57 | qfq | 6,121,400 | 70,172,647 | -0.78% |
| 2025-08-14 | 11.40 | 11.61 | 11.30 | 11.51 | 10.65 | qfq | 8,530,729 | 97,664,874 | 0.70% |
| 2025-08-13 | 11.57 | 11.57 | 11.38 | 11.43 | 10.58 | qfq | 4,749,101 | 54,317,227 | -0.44% |
| 2025-08-12 | 11.59 | 11.68 | 11.45 | 11.48 | 10.62 | qfq | 6,783,500 | 78,240,938 | 0.17% |
| 2025-08-11 | 11.38 | 11.55 | 11.31 | 11.46 | 10.60 | qfq | 4,985,800 | 57,044,701 | 0.70% |
| 2025-08-08 | 11.20 | 11.45 | 11.20 | 11.38 | 10.53 | qfq | 6,179,900 | 70,096,879 | 1.16% |
| 2025-08-07 | 11.27 | 11.34 | 11.06 | 11.25 | 10.41 | qfq | 7,356,918 | 82,346,866 | -0.18% |
| 2025-08-06 | 11.40 | 11.44 | 11.25 | 11.27 | 10.43 | qfq | 6,880,221 | 77,826,960 | -0.62% |
| 2025-08-05 | 11.22 | 11.35 | 11.17 | 11.34 | 10.49 | qfq | 7,994,524 | 90,238,459 | 1.07% |
| 2025-08-04 | 10.95 | 11.26 | 10.87 | 11.22 | 10.38 | qfq | 7,502,865 | 83,571,155 | 1.91% |
| 2025-08-01 | 10.93 | 11.08 | 10.87 | 11.01 | 10.19 | qfq | 5,535,800 | 60,920,521 | 0.64% |
| 2025-07-31 | 10.90 | 11.01 | 10.85 | 10.94 | 10.12 | qfq | 4,829,200 | 52,744,270 | 0.09% |
| 2025-07-30 | 10.83 | 10.95 | 10.81 | 10.93 | 10.11 | qfq | 4,325,200 | 47,098,768 | 0.55% |
| 2025-07-29 | 10.92 | 10.98 | 10.77 | 10.87 | 10.06 | qfq | 3,661,700 | 39,673,779 | -0.82% |
| 2025-07-28 | 10.88 | 10.97 | 10.86 | 10.96 | 10.14 | qfq | 4,012,456 | 43,862,457 | 0.74% |
| 2025-07-25 | 10.94 | 10.96 | 10.87 | 10.88 | 10.07 | qfq | 3,526,464 | 38,431,046 | -0.55% |
| 2025-07-24 | 10.87 | 10.94 | 10.85 | 10.94 | 10.12 | qfq | 4,892,108 | 53,285,111 | 0.55% |
| 2025-07-23 | 11.01 | 11.04 | 10.87 | 10.88 | 10.07 | qfq | 5,962,656 | 65,284,617 | -1.18% |
| 2025-07-22 | 11.03 | 11.08 | 10.91 | 11.01 | 10.19 | qfq | 6,370,696 | 69,988,669 | -0.18% |
| 2025-07-21 | 10.95 | 11.06 | 10.88 | 11.03 | 10.21 | qfq | 8,029,100 | 88,225,497 | 0.82% |
| 2025-07-18 | 10.83 | 10.95 | 10.80 | 10.94 | 10.12 | qfq | 6,876,201 | 74,718,996 | 0.64% |
| 2025-07-17 | 10.82 | 10.92 | 10.79 | 10.87 | 10.06 | qfq | 6,975,510 | 75,702,963 | 0.00% |
| 2025-07-16 | 10.80 | 11.17 | 10.79 | 10.87 | 10.06 | qfq | 9,854,465 | 107,750,430 | 0.93% |
| 2025-07-15 | 11.24 | 11.24 | 10.76 | 10.77 | 9.97 | qfq | 12,434,223 | 135,735,128 | -3.67% |
| 2025-07-14 | 11.10 | 11.31 | 10.84 | 11.18 | 10.34 | qfq | 15,368,111 | 170,149,948 | 0.36% |
| 2025-07-11 | 11.56 | 11.58 | 11.12 | 11.14 | 10.31 | qfq | 18,836,381 | 211,770,344 | -4.30% |
| 2025-07-10 | 11.28 | 12.30 | 11.11 | 11.64 | 10.77 | qfq | 31,726,676 | 369,764,882 | 3.37% |
| 2025-07-09 | 11.40 | 11.49 | 11.20 | 11.26 | 10.42 | qfq | 22,326,237 | 252,710,150 | -2.26% |
| 2025-07-08 | 11.62 | 11.89 | 11.35 | 11.52 | 10.66 | qfq | 40,398,137 | 466,438,516 | -3.11% |
| 2025-07-07 | 11.89 | 11.89 | 11.26 | 11.89 | 11.00 | qfq | 30,090,701 | 353,501,233 | 9.99% |
| 2025-07-04 | 10.79 | 10.90 | 10.71 | 10.81 | 10.00 | qfq | 4,360,290 | 47,141,836 | 0.28% |
| 2025-07-03 | 10.72 | 10.85 | 10.60 | 10.78 | 9.97 | qfq | 4,461,600 | 47,857,755 | 1.89% |
| 2025-07-02 | 10.44 | 10.67 | 10.42 | 10.58 | 9.79 | qfq | 3,342,099 | 35,230,227 | 0.19% |
| 2025-07-01 | 10.42 | 10.56 | 10.32 | 10.56 | 9.77 | qfq | 3,563,174 | 37,154,414 | 1.73% |
| 2025-06-30 | 10.36 | 10.45 | 10.28 | 10.38 | 9.60 | qfq | 3,443,451 | 35,643,259 | 0.10% |
| 2025-06-27 | 10.26 | 10.48 | 10.19 | 10.37 | 9.60 | qfq | 3,513,100 | 36,087,560 | -1.33% |
| 2025-06-26 | 10.61 | 10.62 | 10.34 | 10.51 | 9.46 | qfq | 3,132,100 | 32,778,677 | -1.04% |
| 2025-06-25 | 10.57 | 10.62 | 10.44 | 10.62 | 9.56 | qfq | 3,647,660 | 38,415,129 | 1.63% |
| 2025-06-24 | 10.10 | 10.49 | 10.10 | 10.45 | 9.40 | qfq | 3,373,668 | 35,022,164 | 3.36% |
| 2025-06-23 | 9.88 | 10.15 | 9.88 | 10.11 | 9.10 | qfq | 2,452,660 | 24,694,389 | 0.90% |
| 2025-06-20 | 10.10 | 10.17 | 9.97 | 10.02 | 9.02 | qfq | 1,752,036 | 17,600,566 | -0.20% |
| 2025-06-19 | 10.18 | 10.22 | 10.02 | 10.04 | 9.03 | qfq | 2,041,460 | 20,612,692 | -1.38% |
| 2025-06-18 | 10.26 | 10.30 | 10.09 | 10.18 | 9.16 | qfq | 1,756,600 | 17,884,488 | -0.78% |
| 2025-06-17 | 10.23 | 10.38 | 10.21 | 10.26 | 9.23 | qfq | 2,316,710 | 23,818,215 | 0.79% |
| 2025-06-16 | 10.10 | 10.29 | 10.04 | 10.18 | 9.16 | qfq | 2,241,370 | 22,818,315 | 0.00% |
| 2025-06-13 | 10.11 | 10.25 | 9.99 | 10.18 | 9.16 | qfq | 4,459,760 | 45,212,849 | -2.12% |
| 2025-06-12 | 10.50 | 10.52 | 10.31 | 10.40 | 9.36 | qfq | 3,065,476 | 31,855,364 | -0.95% |
| 2025-06-11 | 10.33 | 10.51 | 10.29 | 10.50 | 9.45 | qfq | 3,295,160 | 34,391,662 | 1.65% |
| 2025-06-10 | 10.38 | 10.49 | 10.21 | 10.33 | 9.29 | qfq | 2,568,200 | 26,544,071 | -0.29% |
| 2025-06-09 | 10.43 | 10.44 | 10.27 | 10.36 | 9.32 | qfq | 3,518,140 | 36,318,672 | -0.58% |
| 2025-06-06 | 10.38 | 10.56 | 10.22 | 10.42 | 9.38 | qfq | 4,570,190 | 47,395,222 | 0.97% |
| 2025-06-05 | 10.21 | 10.36 | 10.21 | 10.32 | 9.29 | qfq | 2,744,886 | 28,250,269 | 1.18% |
| 2025-06-04 | 10.15 | 10.20 | 10.06 | 10.20 | 9.18 | qfq | 1,752,043 | 17,764,258 | 0.49% |
| 2025-06-03 | 10.17 | 10.23 | 10.10 | 10.15 | 9.13 | qfq | 2,345,821 | 23,811,737 | -0.29% |
| 2025-05-30 | 10.25 | 10.35 | 10.15 | 10.18 | 9.16 | qfq | 2,245,000 | 22,920,290 | -0.97% |
| 2025-05-29 | 10.30 | 10.42 | 10.24 | 10.28 | 9.25 | qfq | 3,369,800 | 34,873,376 | 0.00% |
| 2025-05-28 | 10.17 | 10.33 | 10.11 | 10.28 | 9.25 | qfq | 2,418,300 | 24,741,107 | 1.58% |
| 2025-05-27 | 10.13 | 10.21 | 10.00 | 10.12 | 9.11 | qfq | 2,095,400 | 21,143,896 | -0.30% |
| 2025-05-26 | 10.08 | 10.18 | 10.02 | 10.15 | 9.13 | qfq | 1,694,400 | 17,117,002 | 0.40% |
| 2025-05-23 | 10.20 | 10.30 | 10.10 | 10.11 | 9.10 | qfq | 2,115,500 | 21,592,237 | -0.79% |
| 2025-05-22 | 10.30 | 10.37 | 10.19 | 10.19 | 9.17 | qfq | 2,482,880 | 25,467,032 | -1.26% |
| 2025-05-21 | 10.35 | 10.35 | 10.22 | 10.32 | 9.29 | qfq | 2,168,700 | 22,310,585 | -0.10% |
| 2025-05-20 | 10.35 | 10.35 | 10.23 | 10.33 | 9.29 | qfq | 2,696,900 | 27,782,416 | -0.10% |
| 2025-05-19 | 10.20 | 10.45 | 10.10 | 10.34 | 9.30 | qfq | 6,076,480 | 62,689,559 | 1.57% |
| 2025-05-16 | 10.03 | 10.19 | 10.01 | 10.18 | 9.16 | qfq | 2,483,300 | 25,160,007 | 0.99% |
| 2025-05-15 | 10.08 | 10.11 | 9.97 | 10.08 | 9.07 | qfq | 2,518,780 | 25,310,376 | -0.10% |
| 2025-05-14 | 10.18 | 10.20 | 10.03 | 10.09 | 9.08 | qfq | 3,145,354 | 31,729,000 | -0.98% |
| 2025-05-13 | 10.30 | 10.35 | 10.15 | 10.19 | 9.17 | qfq | 3,730,054 | 38,148,926 | 0.30% |
| 2025-05-12 | 10.23 | 10.27 | 10.02 | 10.16 | 9.14 | qfq | 5,399,321 | 54,711,950 | -0.10% |
| 2025-05-09 | 10.25 | 10.27 | 10.12 | 10.17 | 9.15 | qfq | 3,197,800 | 32,578,283 | -0.29% |
| 2025-05-08 | 10.18 | 10.27 | 10.13 | 10.20 | 9.18 | qfq | 3,952,360 | 40,277,939 | 0.20% |
| 2025-05-07 | 10.23 | 10.32 | 10.07 | 10.18 | 9.16 | qfq | 5,817,400 | 59,244,075 | -0.49% |
| 2025-05-06 | 9.89 | 10.24 | 9.83 | 10.23 | 9.20 | qfq | 10,638,981 | 107,264,484 | 4.07% |
| 2025-04-30 | 9.94 | 10.10 | 9.81 | 9.83 | 8.84 | qfq | 8,942,221 | 88,870,662 | -1.80% |
| 2025-04-29 | 9.81 | 10.04 | 9.63 | 10.01 | 9.01 | qfq | 15,260,823 | 150,272,677 | 0.10% |
| 2025-04-28 | 10.82 | 10.82 | 9.80 | 10.00 | 9.00 | qfq | 24,060,020 | 246,878,697 | -1.09% |
| 2025-04-25 | 10.11 | 10.11 | 10.11 | 10.11 | 9.10 | qfq | 2,682,300 | 27,118,053 | 10.01% |
| 2025-04-24 | 9.26 | 9.27 | 9.08 | 9.19 | 8.27 | qfq | 2,281,880 | 20,968,679 | -0.11% |
| 2025-04-23 | 9.19 | 9.27 | 9.14 | 9.20 | 8.28 | qfq | 1,707,800 | 15,711,203 | 0.77% |
| 2025-04-22 | 9.10 | 9.33 | 9.10 | 9.13 | 8.21 | qfq | 2,730,691 | 25,123,448 | 1.22% |
| 2025-04-21 | 8.96 | 9.05 | 8.90 | 9.02 | 8.12 | qfq | 1,424,600 | 12,817,582 | 0.89% |
| 2025-04-18 | 8.95 | 9.02 | 8.88 | 8.94 | 8.04 | qfq | 1,589,001 | 14,181,458 | -0.11% |
| 2025-04-17 | 8.93 | 9.05 | 8.86 | 8.95 | 8.05 | qfq | 1,380,660 | 12,406,931 | 0.22% |
| 2025-04-16 | 9.08 | 9.11 | 8.85 | 8.93 | 8.03 | qfq | 2,392,223 | 21,447,528 | -1.65% |
| 2025-04-15 | 8.98 | 9.10 | 8.91 | 9.08 | 8.17 | qfq | 2,250,560 | 20,290,861 | 1.11% |
| 2025-04-14 | 8.86 | 9.05 | 8.81 | 8.98 | 8.08 | qfq | 2,550,000 | 22,855,409 | 3.46% |
| 2025-04-11 | 8.61 | 8.78 | 8.60 | 8.68 | 7.81 | qfq | 3,074,522 | 26,706,517 | 0.35% |
| 2025-04-10 | 8.47 | 8.80 | 8.34 | 8.65 | 7.78 | qfq | 3,977,419 | 34,378,232 | 3.97% |
| 2025-04-09 | 8.00 | 8.33 | 7.70 | 8.32 | 7.49 | qfq | 4,950,171 | 39,955,387 | 0.97% |
| 2025-04-08 | 8.56 | 8.63 | 8.01 | 8.24 | 7.41 | qfq | 7,329,248 | 60,278,028 | -5.40% |
| 2025-04-07 | 9.28 | 9.43 | 8.71 | 8.71 | 7.84 | qfq | 5,091,500 | 44,911,333 | -10.02% |
| 2025-04-03 | 9.72 | 9.79 | 9.59 | 9.68 | 8.71 | qfq | 3,658,700 | 35,294,568 | -1.43% |
| 2025-04-02 | 9.70 | 9.89 | 9.70 | 9.82 | 8.84 | qfq | 2,444,000 | 23,963,035 | 0.51% |
| 2025-04-01 | 9.71 | 9.88 | 9.64 | 9.77 | 8.79 | qfq | 3,607,509 | 35,227,820 | 0.93% |
| 2025-03-31 | 9.72 | 10.03 | 9.56 | 9.68 | 8.71 | qfq | 4,807,000 | 46,980,594 | -1.02% |
| 2025-03-28 | 9.70 | 9.81 | 9.62 | 9.78 | 8.80 | qfq | 2,733,280 | 26,567,924 | 1.03% |
| 2025-03-27 | 9.73 | 9.75 | 9.58 | 9.68 | 8.71 | qfq | 1,765,300 | 17,082,898 | -0.51% |
| 2025-03-26 | 9.58 | 9.74 | 9.58 | 9.73 | 8.75 | qfq | 2,108,468 | 20,415,970 | 0.83% |
| 2025-03-25 | 9.66 | 9.75 | 9.51 | 9.65 | 8.68 | qfq | 2,617,500 | 25,226,630 | -0.52% |
| 2025-03-24 | 9.85 | 9.95 | 9.55 | 9.70 | 8.73 | qfq | 4,481,500 | 43,553,751 | -1.32% |
| 2025-03-21 | 9.95 | 10.07 | 9.82 | 9.83 | 8.84 | qfq | 2,974,925 | 29,518,401 | -1.99% |
| 2025-03-20 | 10.11 | 10.16 | 9.99 | 10.03 | 9.02 | qfq | 3,091,500 | 31,135,188 | -0.69% |
| 2025-03-19 | 10.11 | 10.23 | 10.04 | 10.10 | 9.09 | qfq | 4,489,100 | 45,523,741 | -0.59% |
| 2025-03-18 | 10.05 | 10.21 | 10.00 | 10.16 | 9.14 | qfq | 4,545,200 | 45,980,311 | 0.59% |
| 2025-03-17 | 10.15 | 10.28 | 10.02 | 10.10 | 9.09 | qfq | 4,769,200 | 48,236,942 | 0.20% |
| 2025-03-14 | 9.65 | 10.12 | 9.65 | 10.08 | 9.07 | qfq | 6,877,660 | 68,180,846 | 4.02% |
| 2025-03-13 | 9.57 | 9.78 | 9.55 | 9.69 | 8.72 | qfq | 3,080,900 | 29,711,758 | 0.31% |
| 2025-03-12 | 9.67 | 9.80 | 9.62 | 9.66 | 8.69 | qfq | 2,853,700 | 27,642,941 | -0.10% |
| 2025-03-11 | 9.48 | 9.67 | 9.42 | 9.67 | 8.70 | qfq | 2,873,500 | 27,468,386 | 1.36% |
| 2025-03-10 | 9.50 | 9.62 | 9.50 | 9.54 | 8.58 | qfq | 2,924,701 | 27,918,014 | -0.31% |
| 2025-03-07 | 9.64 | 9.64 | 9.48 | 9.57 | 8.61 | qfq | 3,238,900 | 30,920,187 | -0.62% |
| 2025-03-06 | 9.55 | 9.65 | 9.52 | 9.63 | 8.66 | qfq | 2,952,500 | 28,324,063 | 0.63% |
| 2025-03-05 | 9.55 | 9.66 | 9.45 | 9.57 | 8.61 | qfq | 3,859,600 | 36,799,988 | -1.44% |
| 2025-03-04 | 9.41 | 9.99 | 9.41 | 9.71 | 8.74 | qfq | 5,479,785 | 53,403,725 | 2.21% |
| 2025-03-03 | 9.41 | 9.64 | 9.37 | 9.50 | 8.55 | qfq | 3,857,000 | 36,741,757 | 0.85% |
| 2025-02-28 | 9.63 | 9.67 | 9.40 | 9.42 | 8.48 | qfq | 4,138,100 | 39,194,210 | -2.08% |
| 2025-02-27 | 9.50 | 9.65 | 9.49 | 9.62 | 8.66 | qfq | 3,847,660 | 36,843,678 | 0.73% |
| 2025-02-26 | 9.45 | 9.61 | 9.45 | 9.55 | 8.59 | qfq | 3,544,220 | 33,859,314 | 1.60% |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.40 | 8.46 | qfq | 3,273,700 | 30,936,717 | -0.74% |
| 2025-02-24 | 9.56 | 9.56 | 9.38 | 9.47 | 8.52 | qfq | 2,913,800 | 27,635,864 | -0.32% |
| 2025-02-21 | 9.62 | 9.63 | 9.40 | 9.50 | 8.55 | qfq | 4,161,800 | 39,469,671 | -1.04% |
| 2025-02-20 | 9.45 | 9.69 | 9.28 | 9.60 | 8.64 | qfq | 4,294,166 | 40,877,370 | 1.69% |
| 2025-02-19 | 9.33 | 9.46 | 9.21 | 9.44 | 8.49 | qfq | 3,155,700 | 29,541,709 | 2.05% |
| 2025-02-18 | 9.67 | 9.68 | 9.21 | 9.25 | 8.32 | qfq | 3,817,723 | 36,040,530 | -4.34% |
| 2025-02-17 | 9.57 | 9.68 | 9.49 | 9.67 | 8.70 | qfq | 5,073,300 | 48,660,570 | 1.90% |
| 2025-02-14 | 9.57 | 9.65 | 9.46 | 9.49 | 8.54 | qfq | 4,159,800 | 39,589,730 | -0.63% |
| 2025-02-13 | 9.69 | 9.70 | 9.53 | 9.55 | 8.59 | qfq | 4,541,366 | 43,585,755 | -1.34% |
| 2025-02-12 | 9.54 | 9.70 | 9.54 | 9.68 | 8.71 | qfq | 6,587,645 | 63,458,940 | 1.89% |
| 2025-02-11 | 9.46 | 9.54 | 9.41 | 9.50 | 8.55 | qfq | 5,128,116 | 48,628,672 | 0.42% |
| 2025-02-10 | 9.30 | 9.47 | 9.24 | 9.46 | 8.51 | qfq | 5,474,965 | 51,198,253 | 1.83% |
| 2025-02-07 | 9.10 | 9.40 | 9.06 | 9.29 | 8.36 | qfq | 6,315,400 | 58,478,894 | 2.20% |
| 2025-02-06 | 9.04 | 9.10 | 8.94 | 9.09 | 8.18 | qfq | 4,068,699 | 36,778,774 | 0.55% |
| 2025-02-05 | 9.18 | 9.20 | 8.91 | 9.04 | 8.13 | qfq | 4,674,220 | 42,111,983 | -0.77% |
| 2025-01-27 | 9.35 | 9.35 | 9.09 | 9.11 | 8.20 | qfq | 3,542,645 | 32,509,765 | -1.30% |
| 2025-01-24 | 9.13 | 9.23 | 9.03 | 9.23 | 8.30 | qfq | 5,288,600 | 48,463,766 | 1.10% |
| 2025-01-23 | 9.42 | 9.47 | 9.11 | 9.13 | 8.21 | qfq | 7,171,400 | 66,624,555 | -1.40% |
| 2025-01-22 | 9.63 | 9.63 | 9.23 | 9.26 | 8.33 | qfq | 8,720,632 | 81,289,135 | -4.44% |
| 2025-01-21 | 9.64 | 9.74 | 9.46 | 9.69 | 8.72 | qfq | 10,254,300 | 98,319,079 | -0.21% |
| 2025-01-20 | 9.37 | 9.73 | 9.35 | 9.71 | 8.74 | qfq | 13,680,813 | 131,404,119 | 4.30% |
| 2025-01-17 | 9.50 | 9.56 | 9.21 | 9.31 | 8.38 | qfq | 8,465,515 | 79,156,672 | -3.12% |
| 2025-01-16 | 9.35 | 9.94 | 9.29 | 9.61 | 8.65 | qfq | 13,579,600 | 131,008,794 | 3.78% |
| 2025-01-15 | 9.31 | 9.44 | 9.21 | 9.26 | 8.33 | qfq | 7,797,761 | 72,606,772 | -1.17% |
| 2025-01-14 | 8.88 | 9.39 | 8.83 | 9.37 | 8.43 | qfq | 10,387,500 | 95,290,130 | 5.52% |
| 2025-01-13 | 9.23 | 9.30 | 8.81 | 8.88 | 7.99 | qfq | 12,921,413 | 115,979,497 | -7.40% |
| 2025-01-10 | 9.94 | 10.11 | 9.50 | 9.59 | 8.63 | qfq | 15,729,736 | 152,726,592 | -3.13% |
| 2025-01-09 | 10.15 | 10.25 | 9.90 | 9.90 | 8.91 | qfq | 24,232,775 | 243,527,454 | -6.07% |
| 2025-01-08 | 10.28 | 11.11 | 9.82 | 10.54 | 9.48 | qfq | 34,276,871 | 353,500,164 | 2.03% |
| 2025-01-07 | 10.31 | 10.33 | 9.87 | 10.33 | 9.29 | qfq | 28,789,595 | 293,770,015 | 10.01% |
| 2025-01-06 | 9.39 | 9.39 | 9.39 | 9.39 | 8.45 | qfq | 2,990,800 | 28,083,612 | 9.95% |
| 2025-01-03 | 9.10 | 9.15 | 8.49 | 8.54 | 7.68 | qfq | 7,036,700 | 61,911,298 | -5.53% |
| 2025-01-02 | 9.24 | 9.35 | 8.96 | 9.04 | 8.13 | qfq | 6,322,600 | 57,953,246 | -2.16% |
| 2024-12-31 | 9.75 | 9.85 | 9.21 | 9.24 | 8.31 | qfq | 5,975,999 | 56,260,617 | -5.23% |
| 2024-12-30 | 9.80 | 9.96 | 9.56 | 9.75 | 8.77 | qfq | 7,925,746 | 77,168,088 | -1.22% |
| 2024-12-27 | 9.55 | 9.93 | 9.48 | 9.87 | 8.88 | qfq | 9,039,900 | 87,956,179 | 2.92% |
| 2024-12-26 | 9.46 | 9.65 | 9.33 | 9.59 | 8.63 | qfq | 8,685,954 | 82,915,285 | 0.95% |
| 2024-12-25 | 9.87 | 9.90 | 9.14 | 9.50 | 8.55 | qfq | 16,031,759 | 152,225,125 | 0.74% |
| 2024-12-24 | 9.83 | 10.13 | 9.39 | 9.43 | 8.48 | qfq | 15,216,101 | 146,215,701 | -5.04% |
| 2024-12-23 | 10.72 | 10.76 | 9.89 | 9.93 | 8.93 | qfq | 19,042,900 | 195,039,813 | -7.63% |
| 2024-12-20 | 11.08 | 12.25 | 10.72 | 10.75 | 9.67 | qfq | 32,091,865 | 367,114,793 | -3.59% |
| 2024-12-19 | 10.14 | 11.15 | 10.08 | 11.15 | 10.03 | qfq | 31,489,287 | 340,727,792 | 9.96% |
| 2024-12-18 | 10.10 | 10.23 | 10.02 | 10.14 | 9.12 | qfq | 9,132,628 | 92,467,722 | 0.70% |
| 2024-12-17 | 10.13 | 10.26 | 9.96 | 10.07 | 9.06 | qfq | 12,680,116 | 127,993,008 | -0.79% |
| 2024-12-16 | 10.23 | 10.37 | 9.99 | 10.15 | 9.13 | qfq | 13,782,955 | 140,064,777 | -0.78% |
| 2024-12-13 | 10.73 | 10.92 | 10.21 | 10.23 | 9.20 | qfq | 21,546,182 | 225,619,030 | -6.92% |
| 2024-12-12 | 11.71 | 12.42 | 10.96 | 10.99 | 9.89 | qfq | 29,167,789 | 334,809,343 | -8.42% |
| 2024-12-11 | 11.89 | 12.83 | 11.62 | 12.00 | 10.80 | qfq | 43,190,888 | 505,339,564 | -7.05% |
| 2024-12-10 | 12.91 | 12.91 | 12.88 | 12.91 | 11.62 | qfq | 11,796,832 | 152,295,199 | 9.97% |
| 2024-12-09 | 11.00 | 11.74 | 10.82 | 11.74 | 10.56 | qfq | 27,081,571 | 313,899,477 | 10.03% |
| 2024-12-06 | 10.32 | 10.67 | 10.02 | 10.67 | 9.60 | qfq | 26,729,516 | 282,350,776 | 10.00% |
| 2024-12-05 | 9.14 | 9.70 | 9.02 | 9.70 | 8.73 | qfq | 5,057,720 | 47,762,767 | 5.32% |
| 2024-12-04 | 9.02 | 9.33 | 8.90 | 9.21 | 8.29 | qfq | 4,076,500 | 37,338,391 | 1.77% |
| 2024-12-03 | 9.33 | 9.47 | 8.99 | 9.05 | 8.14 | qfq | 3,827,872 | 34,931,525 | -3.72% |
| 2024-12-02 | 9.50 | 9.52 | 9.30 | 9.40 | 8.46 | qfq | 2,606,000 | 24,464,230 | 0.64% |
| 2024-11-29 | 9.40 | 9.50 | 9.17 | 9.34 | 8.40 | qfq | 3,418,920 | 31,803,743 | -0.64% |
| 2024-11-28 | 9.00 | 9.65 | 9.00 | 9.40 | 8.46 | qfq | 6,043,658 | 56,613,467 | 3.87% |
| 2024-11-27 | 8.77 | 9.09 | 8.66 | 9.05 | 8.14 | qfq | 3,239,270 | 28,793,921 | 2.49% |
| 2024-11-26 | 8.70 | 9.00 | 8.68 | 8.83 | 7.95 | qfq | 1,808,950 | 16,051,183 | 0.80% |
| 2024-11-25 | 8.73 | 8.78 | 8.63 | 8.76 | 7.88 | qfq | 2,045,900 | 17,823,712 | 1.04% |
| 2024-11-22 | 8.85 | 9.03 | 8.65 | 8.67 | 7.80 | qfq | 1,764,141 | 15,618,355 | -2.58% |
| 2024-11-21 | 8.84 | 8.93 | 8.80 | 8.90 | 8.01 | qfq | 1,315,542 | 11,668,836 | 0.23% |
| 2024-11-20 | 8.80 | 8.89 | 8.75 | 8.88 | 7.99 | qfq | 1,383,720 | 12,228,351 | 1.25% |
| 2024-11-19 | 8.53 | 8.77 | 8.52 | 8.77 | 7.89 | qfq | 1,845,824 | 16,027,252 | 2.81% |
| 2024-11-18 | 8.74 | 8.85 | 8.46 | 8.53 | 7.68 | qfq | 2,280,700 | 19,662,956 | -2.51% |
| 2024-11-15 | 8.78 | 8.99 | 8.72 | 8.75 | 7.87 | qfq | 2,222,800 | 19,747,839 | -0.34% |
| 2024-11-14 | 9.01 | 9.05 | 8.76 | 8.78 | 7.90 | qfq | 1,244,901 | 11,027,375 | -2.12% |
| 2024-11-13 | 8.85 | 9.15 | 8.79 | 8.97 | 8.07 | qfq | 1,929,600 | 17,314,106 | 0.22% |
| 2024-11-12 | 8.88 | 9.09 | 8.85 | 8.95 | 8.05 | qfq | 2,955,000 | 26,537,245 | 0.79% |
| 2024-11-11 | 8.85 | 8.96 | 8.75 | 8.88 | 7.99 | qfq | 2,882,801 | 25,517,098 | 1.02% |
| 2024-11-08 | 8.92 | 8.97 | 8.72 | 8.79 | 7.91 | qfq | 2,178,803 | 19,201,117 | -1.46% |
| 2024-11-07 | 8.64 | 9.10 | 8.60 | 8.92 | 8.03 | qfq | 3,255,001 | 28,747,987 | 2.18% |
| 2024-11-06 | 8.75 | 8.92 | 8.64 | 8.73 | 7.86 | qfq | 2,515,819 | 22,017,652 | -0.23% |
| 2024-11-05 | 8.67 | 8.77 | 8.56 | 8.75 | 7.87 | qfq | 2,823,520 | 24,414,507 | 0.69% |
| 2024-11-04 | 8.65 | 8.75 | 8.60 | 8.69 | 7.82 | qfq | 2,598,801 | 22,548,899 | 0.58% |
| 2024-11-01 | 8.94 | 8.99 | 8.61 | 8.64 | 7.77 | qfq | 3,884,141 | 34,027,402 | -3.03% |
| 2024-10-31 | 8.61 | 8.98 | 8.56 | 8.91 | 8.02 | qfq | 5,077,056 | 44,481,487 | 2.41% |
| 2024-10-30 | 8.76 | 8.88 | 8.46 | 8.70 | 7.83 | qfq | 9,455,261 | 81,837,899 | -2.03% |
| 2024-10-29 | 8.44 | 9.27 | 8.40 | 8.88 | 7.99 | qfq | 14,352,714 | 129,448,425 | 5.34% |
| 2024-10-28 | 8.25 | 8.43 | 8.22 | 8.43 | 7.59 | qfq | 2,895,911 | 24,130,100 | 1.81% |
| 2024-10-25 | 8.16 | 8.42 | 8.08 | 8.28 | 7.45 | qfq | 3,267,280 | 26,963,757 | 2.10% |
| 2024-10-24 | 7.94 | 8.18 | 7.83 | 8.11 | 7.30 | qfq | 2,143,800 | 17,296,263 | 2.01% |
| 2024-10-23 | 7.83 | 8.08 | 7.83 | 7.95 | 7.15 | qfq | 2,825,700 | 22,438,394 | 1.15% |
| 2024-10-22 | 7.65 | 7.87 | 7.61 | 7.86 | 7.07 | qfq | 2,786,301 | 21,659,723 | 2.61% |
| 2024-10-21 | 7.69 | 7.79 | 7.60 | 7.66 | 6.89 | qfq | 2,769,903 | 21,313,481 | 0.13% |
| 2024-10-18 | 7.51 | 7.74 | 7.46 | 7.65 | 6.88 | qfq | 2,102,259 | 15,986,163 | 2.14% |
| 2024-10-17 | 7.51 | 7.68 | 7.48 | 7.49 | 6.74 | qfq | 1,650,703 | 12,505,353 | -0.40% |
| 2024-10-16 | 7.53 | 7.64 | 7.44 | 7.52 | 6.77 | qfq | 1,524,400 | 11,492,780 | -1.05% |
| 2024-10-15 | 7.73 | 7.82 | 7.60 | 7.60 | 6.84 | qfq | 1,204,000 | 9,275,597 | -2.06% |
| 2024-10-14 | 7.63 | 7.80 | 7.56 | 7.76 | 6.98 | qfq | 1,597,201 | 12,283,115 | 1.70% |
| 2024-10-11 | 7.66 | 7.82 | 7.55 | 7.63 | 6.87 | qfq | 2,071,600 | 15,885,271 | -0.91% |
| 2024-10-10 | 7.61 | 7.88 | 7.47 | 7.70 | 6.93 | qfq | 2,575,911 | 19,846,345 | 1.32% |
| 2024-10-09 | 8.25 | 8.25 | 7.60 | 7.60 | 6.84 | qfq | 4,326,300 | 34,063,462 | -9.95% |
| 2024-10-08 | 8.91 | 8.99 | 8.03 | 8.44 | 7.59 | qfq | 6,875,679 | 58,727,694 | 3.30% |
| 2024-09-30 | 7.85 | 8.25 | 7.62 | 8.17 | 7.35 | qfq | 5,181,100 | 41,283,230 | 6.94% |
| 2024-09-27 | 7.51 | 7.69 | 7.49 | 7.64 | 6.87 | qfq | 3,016,300 | 22,885,812 | 2.14% |
| 2024-09-26 | 7.20 | 7.60 | 7.20 | 7.48 | 6.73 | qfq | 2,849,300 | 21,075,907 | 3.03% |
| 2024-09-25 | 7.23 | 7.33 | 7.19 | 7.26 | 6.53 | qfq | 3,086,320 | 22,406,813 | 1.40% |
| 2024-09-24 | 6.94 | 7.44 | 6.86 | 7.16 | 6.44 | qfq | 4,356,820 | 30,961,607 | 3.77% |
| 2024-09-23 | 6.89 | 6.92 | 6.84 | 6.90 | 6.21 | qfq | 752,400 | 5,187,116 | 0.29% |
| 2024-09-20 | 6.88 | 6.91 | 6.85 | 6.88 | 6.19 | qfq | 618,600 | 4,253,109 | 0.00% |
| 2024-09-19 | 6.74 | 6.95 | 6.73 | 6.88 | 6.19 | qfq | 1,435,800 | 9,848,076 | 1.93% |
| 2024-09-18 | 6.78 | 6.80 | 6.67 | 6.75 | 6.07 | qfq | 837,700 | 5,648,747 | 0.15% |
| 2024-09-13 | 6.86 | 6.88 | 6.74 | 6.74 | 6.06 | qfq | 602,400 | 4,102,129 | -1.32% |
| 2024-09-12 | 6.86 | 6.91 | 6.81 | 6.83 | 6.15 | qfq | 506,900 | 3,484,184 | -0.44% |
| 2024-09-11 | 6.90 | 6.91 | 6.81 | 6.86 | 6.17 | qfq | 528,100 | 3,619,855 | -0.72% |
| 2024-09-10 | 6.85 | 6.92 | 6.78 | 6.91 | 6.22 | qfq | 771,301 | 5,281,598 | 1.17% |
| 2024-09-09 | 6.83 | 6.92 | 6.78 | 6.83 | 6.15 | qfq | 631,300 | 4,307,580 | -0.58% |
| 2024-09-06 | 6.91 | 6.95 | 6.83 | 6.87 | 6.18 | qfq | 718,501 | 4,938,883 | -0.58% |
| 2024-09-05 | 6.87 | 6.92 | 6.84 | 6.91 | 6.22 | qfq | 682,100 | 4,690,504 | 0.14% |
| 2024-09-04 | 6.93 | 6.96 | 6.87 | 6.90 | 6.21 | qfq | 933,901 | 6,458,103 | -0.58% |
| 2024-09-03 | 6.89 | 6.98 | 6.82 | 6.94 | 6.24 | qfq | 599,101 | 4,150,685 | 0.87% |
| 2024-09-02 | 6.89 | 7.01 | 6.84 | 6.88 | 6.19 | qfq | 1,146,802 | 7,976,274 | -1.01% |
| 2024-08-30 | 6.80 | 7.05 | 6.78 | 6.95 | 6.25 | qfq | 1,762,800 | 12,247,706 | 2.36% |
| 2024-08-29 | 6.73 | 6.82 | 6.69 | 6.79 | 6.11 | qfq | 815,962 | 5,535,491 | 0.44% |
| 2024-08-28 | 6.71 | 6.82 | 6.65 | 6.76 | 6.08 | qfq | 789,680 | 5,328,059 | 0.00% |
| 2024-08-27 | 6.84 | 6.88 | 6.67 | 6.76 | 6.08 | qfq | 1,173,001 | 7,952,761 | -1.46% |
| 2024-08-26 | 6.75 | 7.00 | 6.68 | 6.86 | 6.17 | qfq | 970,800 | 6,590,813 | 2.24% |
| 2024-08-23 | 6.66 | 6.74 | 6.63 | 6.71 | 6.04 | qfq | 563,000 | 3,765,477 | 0.75% |
| 2024-08-22 | 6.70 | 6.75 | 6.65 | 6.66 | 5.99 | qfq | 564,600 | 3,779,648 | -0.60% |
| 2024-08-21 | 6.69 | 6.74 | 6.66 | 6.70 | 6.03 | qfq | 445,500 | 2,986,479 | 0.15% |
| 2024-08-20 | 6.78 | 6.81 | 6.66 | 6.69 | 6.02 | qfq | 853,200 | 5,717,000 | -1.47% |
| 2024-08-19 | 6.87 | 6.92 | 6.77 | 6.79 | 6.11 | qfq | 684,200 | 4,668,490 | -1.31% |
| 2024-08-16 | 6.85 | 6.95 | 6.85 | 6.88 | 6.19 | qfq | 825,900 | 5,696,518 | 0.29% |
| 2024-08-15 | 6.75 | 6.92 | 6.66 | 6.86 | 6.17 | qfq | 1,163,500 | 7,952,636 | 1.63% |
| 2024-08-14 | 6.84 | 6.90 | 6.74 | 6.75 | 6.07 | qfq | 1,065,801 | 7,227,870 | -1.32% |
| 2024-08-13 | 6.80 | 6.85 | 6.73 | 6.84 | 6.15 | qfq | 648,581 | 4,407,109 | 0.44% |
| 2024-08-12 | 6.93 | 7.00 | 6.79 | 6.81 | 6.13 | qfq | 1,399,000 | 9,634,046 | -1.87% |
| 2024-08-09 | 6.95 | 7.10 | 6.92 | 6.94 | 6.24 | qfq | 1,325,200 | 9,284,726 | -0.29% |
| 2024-08-08 | 6.97 | 7.09 | 6.89 | 6.96 | 6.26 | qfq | 1,097,500 | 7,640,694 | -0.14% |
| 2024-08-07 | 6.92 | 7.04 | 6.92 | 6.97 | 6.27 | qfq | 821,900 | 5,757,700 | -1.13% |
| 2024-08-06 | 6.97 | 7.05 | 6.91 | 7.05 | 6.34 | qfq | 1,001,511 | 6,993,553 | 1.88% |
| 2024-08-05 | 7.10 | 7.19 | 6.92 | 6.92 | 6.23 | qfq | 1,510,100 | 10,665,370 | -2.95% |
| 2024-08-02 | 7.13 | 7.22 | 7.10 | 7.13 | 6.42 | qfq | 1,197,900 | 8,583,266 | -0.56% |
| 2024-08-01 | 7.18 | 7.23 | 7.12 | 7.17 | 6.45 | qfq | 1,286,800 | 9,222,023 | 0.28% |
| 2024-07-31 | 7.00 | 7.18 | 6.98 | 7.15 | 6.43 | qfq | 2,133,903 | 15,215,334 | 1.85% |
| 2024-07-30 | 6.92 | 7.03 | 6.86 | 7.02 | 6.32 | qfq | 1,295,499 | 9,017,279 | 1.45% |
| 2024-07-29 | 7.00 | 7.05 | 6.91 | 6.92 | 6.23 | qfq | 1,955,380 | 13,612,406 | -2.12% |
| 2024-07-26 | 7.11 | 7.25 | 7.05 | 7.07 | 6.36 | qfq | 2,858,702 | 20,379,101 | 3.06% |
| 2024-07-25 | 6.79 | 6.96 | 6.73 | 6.86 | 6.17 | qfq | 585,380 | 4,016,615 | 0.29% |
| 2024-07-24 | 7.01 | 7.05 | 6.82 | 6.84 | 6.15 | qfq | 1,144,700 | 7,903,596 | -2.56% |
| 2024-07-23 | 7.06 | 7.14 | 7.02 | 7.02 | 6.32 | qfq | 721,503 | 5,107,912 | -1.13% |
| 2024-07-22 | 7.02 | 7.12 | 6.99 | 7.10 | 6.39 | qfq | 967,381 | 6,831,247 | 0.71% |
| 2024-07-19 | 7.03 | 7.07 | 6.97 | 7.05 | 6.34 | qfq | 648,800 | 4,561,490 | 0.28% |
| 2024-07-18 | 6.95 | 7.09 | 6.84 | 7.03 | 6.33 | qfq | 1,515,326 | 10,580,932 | 1.01% |
| 2024-07-17 | 7.04 | 7.08 | 6.96 | 6.96 | 6.26 | qfq | 958,100 | 6,700,329 | -1.69% |
| 2024-07-16 | 7.13 | 7.13 | 7.00 | 7.08 | 6.37 | qfq | 1,032,640 | 7,265,948 | 0.00% |
| 2024-07-15 | 7.26 | 7.26 | 7.05 | 7.08 | 6.37 | qfq | 1,440,096 | 10,226,191 | -2.61% |
| 2024-07-12 | 7.14 | 7.32 | 7.14 | 7.27 | 6.54 | qfq | 1,943,300 | 14,104,478 | 0.41% |
| 2024-07-11 | 7.26 | 7.34 | 7.08 | 7.24 | 6.51 | qfq | 2,539,616 | 18,341,539 | 2.40% |
| 2024-07-10 | 7.05 | 7.18 | 7.02 | 7.07 | 6.36 | qfq | 1,215,600 | 8,625,589 | -0.42% |
| 2024-07-09 | 6.99 | 7.14 | 6.97 | 7.10 | 6.39 | qfq | 1,270,800 | 8,995,741 | 1.43% |
| 2024-07-08 | 7.25 | 7.25 | 7.00 | 7.00 | 6.30 | qfq | 1,334,200 | 9,439,420 | -3.98% |
| 2024-07-05 | 7.14 | 7.34 | 7.04 | 7.29 | 6.56 | qfq | 1,962,500 | 14,076,282 | 3.11% |
| 2024-07-04 | 7.28 | 7.33 | 7.05 | 7.07 | 6.36 | qfq | 1,997,100 | 14,337,106 | -2.88% |
| 2024-07-03 | 7.24 | 7.40 | 7.20 | 7.28 | 6.55 | qfq | 1,810,882 | 13,242,372 | 0.41% |
| 2024-07-02 | 7.20 | 7.34 | 7.17 | 7.25 | 6.52 | qfq | 2,322,480 | 16,867,699 | -0.41% |
| 2024-07-01 | 7.21 | 7.32 | 7.13 | 7.28 | 6.55 | qfq | 4,122,086 | 29,705,625 | -2.28% |
| 2024-06-28 | 7.68 | 7.69 | 7.40 | 7.45 | 6.70 | qfq | 5,367,226 | 40,418,994 | -5.82% |
| 2024-06-27 | 8.40 | 8.40 | 7.76 | 7.91 | 7.12 | qfq | 9,291,461 | 73,605,425 | -7.05% |
| 2024-06-26 | 7.85 | 8.51 | 7.76 | 8.51 | 7.66 | qfq | 1,866,980 | 15,237,645 | 8.41% |
| 2024-06-25 | 7.75 | 7.95 | 7.75 | 7.85 | 7.06 | qfq | 1,184,000 | 9,309,104 | 0.90% |
| 2024-06-24 | 7.85 | 7.89 | 7.76 | 7.78 | 7.00 | qfq | 1,485,478 | 11,615,946 | -1.39% |
| 2024-06-21 | 7.87 | 7.95 | 7.82 | 7.89 | 7.10 | qfq | 909,001 | 7,173,351 | -0.25% |
| 2024-06-20 | 8.13 | 8.13 | 7.88 | 7.91 | 7.12 | qfq | 1,270,900 | 10,100,879 | -1.49% |
| 2024-06-19 | 7.99 | 8.09 | 7.92 | 8.03 | 7.23 | qfq | 2,032,300 | 16,255,476 | 0.50% |
| 2024-06-18 | 7.89 | 8.03 | 7.89 | 7.99 | 7.19 | qfq | 1,423,400 | 11,295,500 | 0.13% |
| 2024-06-17 | 7.98 | 8.09 | 7.89 | 7.98 | 7.18 | qfq | 1,745,201 | 13,886,770 | -0.87% |
| 2024-06-14 | 7.68 | 8.16 | 7.68 | 8.05 | 7.24 | qfq | 2,195,000 | 17,553,617 | 2.81% |
| 2024-06-13 | 7.94 | 8.02 | 7.83 | 7.83 | 7.05 | qfq | 2,148,200 | 16,973,320 | -1.88% |
| 2024-06-12 | 7.90 | 8.11 | 7.72 | 7.98 | 7.18 | qfq | 3,656,200 | 29,028,533 | 1.14% |
| 2024-06-11 | 8.90 | 8.96 | 7.68 | 7.89 | 7.10 | qfq | 6,516,408 | 52,987,312 | -3.31% |
| 2024-06-07 | 7.91 | 8.16 | 7.91 | 8.16 | 7.34 | qfq | 2,673,010 | 21,497,174 | 3.82% |
| 2024-06-06 | 8.34 | 8.37 | 7.85 | 7.86 | 7.07 | qfq | 4,755,675 | 38,135,810 | -5.19% |
| 2024-06-05 | 8.87 | 8.89 | 8.27 | 8.29 | 7.46 | qfq | 5,415,100 | 46,054,049 | -7.58% |
| 2024-06-04 | 8.78 | 9.04 | 8.70 | 8.97 | 8.00 | qfq | 3,876,500 | 34,414,559 | 1.93% |
| 2024-06-03 | 8.67 | 8.89 | 8.60 | 8.80 | 7.85 | qfq | 3,600,708 | 31,554,612 | 1.27% |
| 2024-05-31 | 8.61 | 8.88 | 8.53 | 8.69 | 7.75 | qfq | 3,780,708 | 32,794,973 | 1.05% |
| 2024-05-30 | 8.70 | 8.87 | 8.56 | 8.60 | 7.67 | qfq | 3,911,323 | 34,025,100 | -2.05% |
| 2024-05-29 | 8.89 | 8.97 | 8.69 | 8.78 | 7.83 | qfq | 5,537,466 | 48,984,120 | -0.11% |
| 2024-05-28 | 8.29 | 8.93 | 8.24 | 8.79 | 7.84 | qfq | 11,385,288 | 99,574,461 | -0.34% |
| 2024-05-27 | 9.30 | 9.35 | 8.82 | 8.82 | 7.87 | qfq | 11,073,108 | 99,484,533 | -10.00% |
| 2024-05-24 | 9.04 | 9.92 | 9.04 | 9.80 | 8.74 | qfq | 28,036,794 | 275,701,207 | 8.65% |
| 2024-05-23 | 8.96 | 9.07 | 8.89 | 9.02 | 8.05 | qfq | 2,605,200 | 23,459,715 | 0.67% |
| 2024-05-22 | 8.95 | 9.12 | 8.83 | 8.96 | 7.99 | qfq | 2,657,000 | 23,771,410 | 0.45% |
| 2024-05-21 | 8.76 | 8.93 | 8.75 | 8.92 | 7.96 | qfq | 2,499,808 | 22,173,105 | 1.02% |
| 2024-05-20 | 9.08 | 9.08 | 8.73 | 8.83 | 7.88 | qfq | 5,001,988 | 44,181,113 | -2.86% |
| 2024-05-17 | 9.41 | 9.50 | 8.99 | 9.09 | 8.11 | qfq | 8,193,239 | 75,067,199 | -4.01% |
| 2024-05-16 | 9.47 | 10.47 | 9.42 | 9.47 | 8.45 | qfq | 12,453,582 | 121,787,925 | -0.63% |
| 2024-05-15 | 9.40 | 9.63 | 9.32 | 9.53 | 8.50 | qfq | 4,170,436 | 39,411,475 | 0.32% |
| 2024-05-14 | 9.07 | 9.53 | 9.07 | 9.50 | 8.47 | qfq | 4,381,300 | 40,813,995 | 3.94% |
| 2024-05-13 | 9.03 | 9.17 | 8.87 | 9.14 | 8.15 | qfq | 2,251,351 | 20,374,704 | 0.22% |
| 2024-05-10 | 9.08 | 9.17 | 9.02 | 9.12 | 8.13 | qfq | 1,645,737 | 14,960,691 | 0.22% |
| 2024-05-09 | 9.04 | 9.11 | 9.00 | 9.10 | 8.12 | qfq | 1,455,943 | 13,198,703 | 1.11% |
| 2024-05-08 | 9.08 | 9.16 | 9.00 | 9.00 | 8.03 | qfq | 1,567,461 | 14,203,669 | -1.10% |
| 2024-05-07 | 9.05 | 9.16 | 8.95 | 9.10 | 8.12 | qfq | 2,303,706 | 20,853,702 | 0.00% |
| 2024-05-06 | 8.86 | 9.15 | 8.71 | 9.10 | 8.12 | qfq | 3,461,501 | 31,058,480 | 2.94% |
| 2024-04-30 | 8.68 | 8.98 | 8.62 | 8.84 | 7.88 | qfq | 2,552,200 | 22,573,391 | 1.14% |
| 2024-04-29 | 8.51 | 8.79 | 8.42 | 8.74 | 7.80 | qfq | 2,138,900 | 18,441,102 | 2.82% |
| 2024-04-26 | 8.60 | 8.60 | 8.36 | 8.50 | 7.58 | qfq | 1,593,800 | 13,489,745 | 0.59% |
| 2024-04-25 | 8.29 | 8.50 | 8.24 | 8.45 | 7.54 | qfq | 1,724,000 | 14,501,127 | 1.68% |
| 2024-04-24 | 8.16 | 8.31 | 8.08 | 8.31 | 7.41 | qfq | 1,506,516 | 12,351,955 | 2.21% |
| 2024-04-23 | 8.14 | 8.23 | 8.03 | 8.13 | 7.25 | qfq | 2,028,601 | 16,515,967 | 0.25% |
| 2024-04-22 | 8.54 | 8.63 | 8.07 | 8.11 | 7.23 | qfq | 3,032,200 | 24,910,753 | -4.14% |
| 2024-04-19 | 8.49 | 8.56 | 8.20 | 8.46 | 7.55 | qfq | 3,635,199 | 30,486,756 | -1.17% |
| 2024-04-18 | 8.24 | 8.79 | 8.15 | 8.56 | 7.63 | qfq | 4,422,301 | 37,737,157 | 4.01% |
| 2024-04-17 | 7.80 | 8.23 | 7.76 | 8.23 | 7.34 | qfq | 4,364,980 | 35,250,509 | 8.86% |
| 2024-04-16 | 8.23 | 8.25 | 7.48 | 7.56 | 6.74 | qfq | 4,826,962 | 37,108,154 | -7.80% |
| 2024-04-15 | 8.78 | 8.84 | 8.05 | 8.20 | 7.31 | qfq | 4,331,672 | 36,075,679 | -6.61% |
| 2024-04-12 | 8.75 | 8.90 | 8.65 | 8.78 | 7.83 | qfq | 2,958,662 | 25,997,698 | 2.21% |
| 2024-04-11 | 8.41 | 8.65 | 8.40 | 8.59 | 7.66 | qfq | 1,097,200 | 9,421,157 | 0.59% |
| 2024-04-10 | 8.72 | 8.74 | 8.48 | 8.54 | 7.62 | qfq | 1,328,500 | 11,397,333 | -1.84% |
| 2024-04-09 | 8.50 | 8.71 | 8.45 | 8.70 | 7.76 | qfq | 1,090,300 | 9,414,836 | 1.40% |
| 2024-04-08 | 8.75 | 8.78 | 8.57 | 8.58 | 7.65 | qfq | 1,464,510 | 12,679,600 | -2.17% |
| 2024-04-03 | 8.59 | 8.77 | 8.59 | 8.77 | 7.82 | qfq | 1,364,599 | 11,861,631 | 1.39% |
| 2024-04-02 | 8.59 | 8.68 | 8.53 | 8.65 | 7.72 | qfq | 1,340,171 | 11,537,790 | 0.12% |
| 2024-04-01 | 8.38 | 8.64 | 8.36 | 8.64 | 7.71 | qfq | 1,608,619 | 13,740,199 | 3.23% |
| 2024-03-29 | 8.19 | 8.37 | 8.17 | 8.37 | 7.47 | qfq | 1,463,900 | 12,120,430 | 2.20% |
| 2024-03-28 | 8.02 | 8.27 | 8.01 | 8.19 | 7.30 | qfq | 1,529,700 | 12,507,483 | 1.74% |
| 2024-03-27 | 8.17 | 8.21 | 8.05 | 8.05 | 7.18 | qfq | 1,609,900 | 13,080,030 | -1.83% |
| 2024-03-26 | 8.06 | 8.30 | 8.04 | 8.20 | 7.31 | qfq | 1,617,100 | 13,193,550 | 0.37% |
| 2024-03-25 | 8.28 | 8.38 | 8.17 | 8.17 | 7.29 | qfq | 1,455,100 | 12,074,300 | -1.33% |
| 2024-03-22 | 8.34 | 8.44 | 8.23 | 8.28 | 7.39 | qfq | 1,961,375 | 16,321,224 | -0.84% |
| 2024-03-21 | 8.22 | 8.36 | 8.22 | 8.35 | 7.45 | qfq | 1,454,600 | 12,066,623 | 0.97% |
| 2024-03-20 | 8.22 | 8.27 | 8.16 | 8.27 | 7.38 | qfq | 1,422,901 | 11,717,038 | 0.61% |
| 2024-03-19 | 8.25 | 8.29 | 8.18 | 8.22 | 7.33 | qfq | 1,320,653 | 10,850,502 | -0.36% |
| 2024-03-18 | 8.35 | 8.37 | 8.19 | 8.25 | 7.36 | qfq | 2,159,026 | 17,779,576 | -1.20% |
| 2024-03-15 | 8.30 | 8.36 | 8.11 | 8.35 | 7.45 | qfq | 2,281,556 | 18,783,500 | -0.71% |
| 2024-03-14 | 8.22 | 8.43 | 8.20 | 8.41 | 7.50 | qfq | 2,610,826 | 21,697,524 | 3.06% |
| 2024-03-13 | 8.00 | 8.18 | 7.99 | 8.16 | 7.28 | qfq | 1,752,694 | 14,231,637 | 1.62% |
| 2024-03-12 | 8.00 | 8.06 | 7.90 | 8.03 | 7.16 | qfq | 1,404,700 | 11,217,676 | 0.00% |
| 2024-03-11 | 7.88 | 8.04 | 7.86 | 8.03 | 7.16 | qfq | 1,074,500 | 8,542,672 | 1.65% |
| 2024-03-08 | 7.85 | 7.93 | 7.81 | 7.90 | 7.05 | qfq | 790,386 | 6,215,001 | 0.13% |
| 2024-03-07 | 7.85 | 7.97 | 7.84 | 7.89 | 7.04 | qfq | 1,422,101 | 11,240,354 | 0.90% |
| 2024-03-06 | 7.81 | 7.92 | 7.70 | 7.82 | 6.97 | qfq | 1,277,301 | 10,004,837 | -0.13% |
| 2024-03-05 | 8.03 | 8.03 | 7.80 | 7.83 | 6.98 | qfq | 1,653,200 | 13,052,349 | -2.85% |
| 2024-03-04 | 8.00 | 8.16 | 7.93 | 8.06 | 7.19 | qfq | 1,739,029 | 13,960,262 | 0.50% |
| 2024-03-01 | 7.93 | 8.08 | 7.87 | 8.02 | 7.15 | qfq | 1,683,100 | 13,422,185 | 0.88% |
| 2024-02-29 | 7.60 | 7.96 | 7.56 | 7.95 | 7.09 | qfq | 2,517,300 | 19,678,247 | 4.33% |
| 2024-02-28 | 8.13 | 8.30 | 7.62 | 7.62 | 6.80 | qfq | 3,564,381 | 28,370,736 | -6.50% |
| 2024-02-27 | 8.08 | 8.19 | 7.98 | 8.15 | 7.27 | qfq | 1,981,700 | 16,087,064 | 0.87% |
| 2024-02-26 | 7.90 | 8.28 | 7.90 | 8.08 | 7.21 | qfq | 3,803,228 | 30,650,516 | 3.06% |
| 2024-02-23 | 7.70 | 7.84 | 7.61 | 7.84 | 6.99 | qfq | 2,296,016 | 17,755,965 | 3.02% |
| 2024-02-22 | 7.51 | 7.66 | 7.43 | 7.61 | 6.79 | qfq | 1,860,300 | 14,054,358 | 0.13% |
| 2024-02-21 | 7.21 | 7.67 | 7.12 | 7.60 | 6.78 | qfq | 2,985,599 | 22,362,127 | 5.12% |
| 2024-02-20 | 7.07 | 7.27 | 6.96 | 7.23 | 6.45 | qfq | 2,293,795 | 16,464,419 | 2.12% |
| 2024-02-19 | 6.88 | 7.10 | 6.88 | 7.08 | 6.31 | qfq | 3,285,870 | 23,071,313 | 4.58% |
| 2024-02-08 | 6.28 | 6.79 | 6.08 | 6.77 | 6.04 | qfq | 4,515,224 | 28,878,524 | 7.97% |
| 2024-02-07 | 6.84 | 6.89 | 6.17 | 6.27 | 5.59 | qfq | 6,054,997 | 38,694,923 | -8.33% |
| 2024-02-06 | 6.59 | 7.06 | 6.56 | 6.84 | 6.10 | qfq | 4,476,516 | 30,243,343 | -1.16% |
| 2024-02-05 | 7.56 | 7.56 | 6.85 | 6.92 | 6.17 | qfq | 3,573,300 | 25,118,635 | -8.95% |
| 2024-02-02 | 7.90 | 8.05 | 7.34 | 7.60 | 6.78 | qfq | 2,670,800 | 20,622,682 | -4.76% |
| 2024-02-01 | 8.03 | 8.11 | 7.86 | 7.98 | 7.12 | qfq | 2,971,014 | 23,783,069 | -1.36% |
| 2024-01-31 | 8.40 | 8.50 | 8.06 | 8.09 | 7.22 | qfq | 2,881,365 | 23,683,021 | -3.23% |
| 2024-01-30 | 8.38 | 8.60 | 8.33 | 8.36 | 7.46 | qfq | 2,057,000 | 17,380,780 | -1.07% |
| 2024-01-29 | 8.88 | 8.88 | 8.45 | 8.45 | 7.54 | qfq | 2,229,972 | 19,178,087 | -4.84% |
| 2024-01-26 | 8.62 | 9.02 | 8.56 | 8.88 | 7.92 | qfq | 3,777,600 | 33,290,086 | 3.74% |
| 2024-01-25 | 8.60 | 8.69 | 8.48 | 8.56 | 7.63 | qfq | 2,486,000 | 21,367,632 | -0.12% |
| 2024-01-24 | 8.55 | 8.80 | 8.29 | 8.57 | 7.64 | qfq | 2,261,747 | 19,364,086 | 0.94% |
| 2024-01-23 | 8.77 | 8.77 | 8.37 | 8.49 | 7.57 | qfq | 3,018,801 | 25,568,977 | -1.96% |
| 2024-01-22 | 9.40 | 9.40 | 8.56 | 8.66 | 7.72 | qfq | 4,649,414 | 41,526,948 | -8.07% |
| 2024-01-19 | 9.55 | 9.58 | 9.35 | 9.42 | 8.40 | qfq | 1,896,801 | 17,887,858 | -1.77% |
| 2024-01-18 | 9.50 | 9.63 | 9.25 | 9.59 | 8.55 | qfq | 4,844,700 | 45,516,204 | -0.21% |
| 2024-01-17 | 9.56 | 9.83 | 9.56 | 9.61 | 8.57 | qfq | 3,180,000 | 30,792,622 | 0.63% |
| 2024-01-16 | 9.67 | 9.67 | 9.42 | 9.55 | 8.52 | qfq | 2,291,200 | 21,758,294 | -1.34% |
| 2024-01-15 | 9.47 | 9.70 | 9.47 | 9.68 | 8.63 | qfq | 2,864,330 | 27,578,060 | 2.22% |
| 2024-01-12 | 9.45 | 9.75 | 9.45 | 9.47 | 8.45 | qfq | 2,708,313 | 25,931,042 | -0.11% |
| 2024-01-11 | 9.47 | 9.64 | 9.43 | 9.48 | 8.46 | qfq | 2,638,511 | 25,078,734 | -0.21% |
| 2024-01-10 | 9.76 | 9.77 | 9.44 | 9.50 | 8.47 | qfq | 4,355,065 | 41,698,878 | -3.06% |
| 2024-01-09 | 9.41 | 9.88 | 9.34 | 9.80 | 8.74 | qfq | 5,196,283 | 50,282,335 | 4.14% |
| 2024-01-08 | 9.26 | 9.55 | 9.12 | 9.41 | 8.39 | qfq | 3,965,383 | 37,261,649 | 1.40% |
| 2024-01-05 | 9.37 | 9.50 | 9.22 | 9.28 | 8.28 | qfq | 4,169,400 | 38,902,534 | -1.17% |
| 2024-01-04 | 9.39 | 9.44 | 9.16 | 9.39 | 8.38 | qfq | 2,288,900 | 21,350,464 | 0.43% |
| 2024-01-03 | 9.06 | 9.35 | 9.03 | 9.35 | 8.34 | qfq | 2,350,960 | 21,622,703 | 2.97% |
| 2024-01-02 | 8.89 | 9.12 | 8.86 | 9.08 | 8.10 | qfq | 1,987,000 | 17,920,169 | 2.14% |
| 2023-12-29 | 8.76 | 8.90 | 8.71 | 8.89 | 7.93 | qfq | 1,537,115 | 13,566,736 | 1.60% |
| 2023-12-28 | 8.80 | 8.83 | 8.72 | 8.75 | 7.80 | qfq | 2,319,236 | 20,338,582 | -0.23% |
| 2023-12-27 | 8.90 | 8.90 | 8.69 | 8.77 | 7.82 | qfq | 2,045,336 | 17,912,876 | -0.79% |
| 2023-12-26 | 8.67 | 8.90 | 8.55 | 8.84 | 7.88 | qfq | 3,489,136 | 30,556,052 | 1.96% |
| 2023-12-25 | 8.46 | 8.69 | 8.45 | 8.67 | 7.73 | qfq | 2,178,811 | 18,760,710 | 1.88% |
| 2023-12-22 | 8.59 | 8.68 | 8.46 | 8.51 | 7.59 | qfq | 2,961,000 | 25,307,743 | -0.58% |
| 2023-12-21 | 8.43 | 8.58 | 8.22 | 8.56 | 7.63 | qfq | 2,444,700 | 20,567,082 | 1.54% |
| 2023-12-20 | 8.59 | 8.65 | 8.38 | 8.43 | 7.52 | qfq | 2,435,324 | 20,723,389 | -1.86% |
| 2023-12-19 | 8.40 | 8.60 | 8.35 | 8.59 | 7.66 | qfq | 2,954,133 | 25,137,726 | 1.66% |
| 2023-12-18 | 8.55 | 8.62 | 8.38 | 8.45 | 7.54 | qfq | 3,630,960 | 30,757,243 | -2.20% |
| 2023-12-15 | 8.40 | 8.75 | 8.34 | 8.64 | 7.71 | qfq | 3,710,910 | 31,845,075 | 3.60% |
| 2023-12-14 | 8.41 | 8.42 | 8.23 | 8.34 | 7.44 | qfq | 2,064,601 | 17,184,878 | -0.60% |
| 2023-12-13 | 8.33 | 8.46 | 8.22 | 8.39 | 7.48 | qfq | 2,160,800 | 18,049,721 | 0.96% |
| 2023-12-12 | 8.20 | 8.33 | 8.13 | 8.31 | 7.41 | qfq | 1,704,900 | 14,109,562 | 1.59% |
| 2023-12-11 | 8.02 | 8.21 | 7.95 | 8.18 | 7.30 | qfq | 2,060,900 | 16,755,677 | 2.12% |
| 2023-12-08 | 8.09 | 8.14 | 8.00 | 8.01 | 7.14 | qfq | 1,571,000 | 12,650,084 | -1.11% |
| 2023-12-07 | 8.09 | 8.18 | 8.07 | 8.10 | 7.22 | qfq | 1,282,300 | 10,410,754 | 0.12% |
| 2023-12-06 | 8.06 | 8.18 | 8.06 | 8.09 | 7.22 | qfq | 1,370,700 | 11,149,163 | -0.61% |
| 2023-12-05 | 8.13 | 8.21 | 8.12 | 8.14 | 7.26 | qfq | 1,503,700 | 12,273,276 | -0.25% |
| 2023-12-04 | 8.35 | 8.36 | 8.08 | 8.16 | 7.28 | qfq | 1,984,300 | 16,231,148 | -2.51% |
| 2023-12-01 | 8.21 | 8.39 | 8.17 | 8.37 | 7.47 | qfq | 2,099,801 | 17,449,479 | 1.95% |
| 2023-11-30 | 8.19 | 8.23 | 8.08 | 8.21 | 7.32 | qfq | 1,907,494 | 15,558,120 | 0.49% |
| 2023-11-29 | 8.30 | 8.30 | 7.97 | 8.17 | 7.29 | qfq | 3,632,300 | 29,675,953 | -8.92% |
| 2023-11-28 | 8.83 | 8.97 | 8.80 | 8.97 | 7.37 | qfq | 2,360,323 | 21,060,583 | 1.47% |
| 2023-11-27 | 8.94 | 8.94 | 8.78 | 8.84 | 7.26 | qfq | 2,528,401 | 22,348,630 | -1.12% |
| 2023-11-24 | 9.00 | 9.06 | 8.90 | 8.94 | 7.34 | qfq | 2,145,700 | 19,240,603 | -0.67% |
| 2023-11-23 | 8.89 | 9.06 | 8.83 | 9.00 | 7.39 | qfq | 1,573,400 | 14,120,997 | 1.24% |
| 2023-11-22 | 8.78 | 8.96 | 8.78 | 8.89 | 7.30 | qfq | 1,341,300 | 11,935,296 | 0.68% |
| 2023-11-21 | 8.85 | 8.90 | 8.79 | 8.83 | 7.25 | qfq | 1,642,000 | 14,521,242 | 0.34% |
| 2023-11-20 | 8.74 | 8.81 | 8.66 | 8.80 | 7.23 | qfq | 1,564,700 | 13,730,417 | 1.03% |
| 2023-11-17 | 8.65 | 8.76 | 8.63 | 8.71 | 7.15 | qfq | 1,165,100 | 10,143,137 | 0.35% |
| 2023-11-16 | 8.62 | 8.77 | 8.62 | 8.68 | 7.13 | qfq | 1,351,116 | 11,755,391 | 0.23% |
| 2023-11-15 | 8.77 | 8.78 | 8.60 | 8.66 | 7.11 | qfq | 2,219,816 | 19,254,875 | -1.25% |
| 2023-11-14 | 8.72 | 8.77 | 8.67 | 8.77 | 7.20 | qfq | 1,762,300 | 15,352,589 | 1.15% |
| 2023-11-13 | 8.79 | 8.79 | 8.58 | 8.67 | 7.12 | qfq | 3,445,417 | 29,834,359 | -0.69% |
| 2023-11-10 | 8.64 | 8.73 | 8.55 | 8.73 | 7.17 | qfq | 2,206,400 | 19,109,853 | 1.28% |
| 2023-11-09 | 8.53 | 8.68 | 8.46 | 8.62 | 7.08 | qfq | 2,404,700 | 20,607,586 | 1.06% |
| 2023-11-08 | 8.34 | 8.56 | 8.32 | 8.53 | 7.01 | qfq | 2,014,668 | 17,095,661 | 1.55% |
| 2023-11-07 | 8.21 | 8.40 | 8.20 | 8.40 | 6.90 | qfq | 2,381,617 | 19,813,605 | 1.82% |
| 2023-11-06 | 8.16 | 8.27 | 8.08 | 8.25 | 6.78 | qfq | 2,089,600 | 17,090,165 | 1.98% |
| 2023-11-03 | 8.13 | 8.24 | 8.09 | 8.09 | 6.64 | qfq | 1,455,800 | 11,886,600 | -0.61% |
| 2023-11-02 | 8.25 | 8.27 | 8.14 | 8.14 | 6.69 | qfq | 1,566,700 | 12,841,587 | -1.09% |
| 2023-11-01 | 8.05 | 8.26 | 7.99 | 8.23 | 6.76 | qfq | 3,318,500 | 27,050,709 | 2.62% |
| 2023-10-31 | 8.15 | 8.22 | 7.95 | 8.02 | 6.59 | qfq | 2,948,800 | 23,757,724 | -0.62% |
| 2023-10-30 | 8.04 | 8.12 | 8.01 | 8.07 | 6.63 | qfq | 1,270,300 | 10,260,895 | 0.37% |
| 2023-10-27 | 7.88 | 8.06 | 7.82 | 8.04 | 6.60 | qfq | 1,520,900 | 12,127,220 | 2.03% |
| 2023-10-26 | 7.86 | 7.91 | 7.78 | 7.88 | 6.47 | qfq | 1,026,000 | 8,052,549 | -0.13% |
| 2023-10-25 | 7.77 | 7.94 | 7.70 | 7.89 | 6.48 | qfq | 1,927,600 | 15,070,248 | 2.07% |
| 2023-10-24 | 7.70 | 7.78 | 7.64 | 7.73 | 6.35 | qfq | 2,048,100 | 15,812,931 | 0.26% |
| 2023-10-23 | 7.74 | 7.87 | 7.67 | 7.71 | 6.33 | qfq | 2,031,114 | 15,811,751 | -0.39% |
| 2023-10-20 | 7.80 | 7.85 | 7.70 | 7.74 | 6.36 | qfq | 1,184,800 | 9,215,974 | -1.02% |
| 2023-10-19 | 7.81 | 7.95 | 7.80 | 7.82 | 6.42 | qfq | 1,328,814 | 10,451,241 | -0.38% |
| 2023-10-18 | 7.98 | 7.99 | 7.83 | 7.85 | 6.45 | qfq | 1,437,670 | 11,348,668 | -1.63% |
| 2023-10-17 | 7.91 | 8.00 | 7.87 | 7.98 | 6.55 | qfq | 925,400 | 7,356,886 | 0.63% |
| 2023-10-16 | 7.97 | 7.99 | 7.89 | 7.93 | 6.51 | qfq | 1,089,000 | 8,636,212 | -0.25% |
| 2023-10-13 | 7.99 | 8.04 | 7.90 | 7.95 | 6.53 | qfq | 900,800 | 7,166,642 | -0.63% |
| 2023-10-12 | 7.93 | 8.01 | 7.93 | 8.00 | 6.57 | qfq | 872,292 | 6,953,465 | 1.14% |
| 2023-10-11 | 7.97 | 7.99 | 7.82 | 7.91 | 6.50 | qfq | 1,599,500 | 12,651,721 | -0.38% |
| 2023-10-10 | 8.04 | 8.05 | 7.92 | 7.94 | 6.52 | qfq | 1,134,000 | 9,044,019 | -1.00% |
| 2023-10-09 | 8.02 | 8.10 | 7.92 | 8.02 | 6.59 | qfq | 2,077,301 | 16,627,796 | 0.12% |
| 2023-09-28 | 8.04 | 8.07 | 7.97 | 8.01 | 6.58 | qfq | 1,758,325 | 14,075,678 | -0.37% |
| 2023-09-27 | 8.05 | 8.09 | 7.99 | 8.04 | 6.60 | qfq | 1,500,400 | 12,062,239 | -0.37% |
| 2023-09-26 | 8.19 | 8.23 | 8.06 | 8.07 | 6.63 | qfq | 1,516,500 | 12,341,446 | -1.71% |
| 2023-09-25 | 8.22 | 8.31 | 8.18 | 8.21 | 6.74 | qfq | 2,084,400 | 17,195,046 | -0.12% |
| 2023-09-22 | 8.09 | 8.29 | 8.04 | 8.22 | 6.75 | qfq | 3,660,200 | 30,034,571 | 2.24% |
| 2023-09-21 | 8.01 | 8.08 | 7.95 | 8.04 | 6.60 | qfq | 1,048,512 | 8,416,134 | 0.63% |
| 2023-09-20 | 7.98 | 8.05 | 7.96 | 7.99 | 6.56 | qfq | 1,041,912 | 8,338,050 | -0.25% |
| 2023-09-19 | 8.17 | 8.17 | 8.00 | 8.01 | 6.58 | qfq | 1,023,800 | 8,253,860 | -1.60% |
| 2023-09-18 | 7.98 | 8.14 | 7.97 | 8.14 | 6.69 | qfq | 1,588,200 | 12,850,161 | 1.50% |
| 2023-09-15 | 8.03 | 8.15 | 8.00 | 8.02 | 6.59 | qfq | 1,194,900 | 9,634,664 | 0.12% |
| 2023-09-14 | 8.01 | 8.04 | 7.98 | 8.01 | 6.58 | qfq | 1,121,700 | 8,978,062 | -0.37% |
| 2023-09-13 | 8.06 | 8.10 | 7.97 | 8.04 | 6.60 | qfq | 1,255,900 | 10,071,094 | -0.62% |
| 2023-09-12 | 8.07 | 8.24 | 8.02 | 8.09 | 6.64 | qfq | 1,815,900 | 14,712,553 | 0.00% |
| 2023-09-11 | 8.06 | 8.09 | 7.97 | 8.09 | 6.64 | qfq | 1,274,600 | 10,270,777 | 0.75% |
| 2023-09-08 | 8.00 | 8.05 | 7.90 | 8.03 | 6.60 | qfq | 1,484,300 | 11,877,094 | 1.01% |
| 2023-09-07 | 8.07 | 8.10 | 7.93 | 7.95 | 6.53 | qfq | 2,071,600 | 16,592,162 | -1.12% |
| 2023-09-06 | 8.06 | 8.09 | 7.95 | 8.04 | 6.60 | qfq | 2,597,900 | 20,820,226 | 0.25% |
| 2023-09-05 | 7.85 | 8.08 | 7.81 | 8.02 | 6.59 | qfq | 2,669,900 | 21,292,677 | 2.04% |
| 2023-09-04 | 7.78 | 7.88 | 7.55 | 7.86 | 6.46 | qfq | 3,366,302 | 25,967,842 | 1.16% |
| 2023-09-01 | 8.16 | 8.23 | 7.71 | 7.77 | 6.38 | qfq | 4,315,206 | 34,031,611 | -4.66% |
| 2023-08-31 | 8.26 | 8.35 | 8.11 | 8.15 | 6.69 | qfq | 2,564,792 | 21,015,102 | -2.04% |
| 2023-08-30 | 8.13 | 8.38 | 8.04 | 8.32 | 6.83 | qfq | 2,540,011 | 21,027,656 | 3.74% |
| 2023-08-29 | 7.88 | 8.05 | 7.84 | 8.02 | 6.59 | qfq | 1,266,600 | 10,098,624 | 1.52% |
| 2023-08-28 | 7.92 | 8.08 | 7.84 | 7.90 | 6.49 | qfq | 2,431,081 | 19,324,121 | 3.81% |
| 2023-08-25 | 7.76 | 7.77 | 7.56 | 7.61 | 6.25 | qfq | 1,248,501 | 9,564,430 | -1.93% |
| 2023-08-24 | 7.89 | 7.92 | 7.72 | 7.76 | 6.37 | qfq | 1,114,200 | 8,667,092 | -1.15% |
| 2023-08-23 | 8.13 | 8.14 | 7.83 | 7.85 | 6.45 | qfq | 1,828,400 | 14,525,901 | -3.44% |
| 2023-08-22 | 8.12 | 8.23 | 8.05 | 8.13 | 6.68 | qfq | 2,467,401 | 20,031,430 | 0.12% |
| 2023-08-21 | 8.07 | 8.24 | 8.07 | 8.12 | 6.67 | qfq | 1,168,800 | 9,519,887 | 0.12% |
| 2023-08-18 | 8.30 | 8.30 | 8.09 | 8.11 | 6.66 | qfq | 1,534,700 | 12,552,675 | -1.82% |
| 2023-08-17 | 7.99 | 8.36 | 7.96 | 8.26 | 6.78 | qfq | 2,879,600 | 23,659,870 | 2.99% |
| 2023-08-16 | 8.00 | 8.07 | 7.89 | 8.02 | 6.59 | qfq | 774,100 | 6,190,938 | 0.75% |
| 2023-08-15 | 7.86 | 8.04 | 7.83 | 7.96 | 6.54 | qfq | 1,023,581 | 8,166,549 | 1.27% |
| 2023-08-14 | 7.88 | 7.94 | 7.83 | 7.86 | 6.46 | qfq | 1,150,400 | 9,057,930 | -1.26% |
| 2023-08-11 | 8.04 | 8.04 | 7.93 | 7.96 | 6.54 | qfq | 1,161,700 | 9,270,177 | -0.13% |
| 2023-08-10 | 8.03 | 8.07 | 7.92 | 7.97 | 6.55 | qfq | 894,100 | 7,145,591 | -0.25% |
| 2023-08-09 | 8.25 | 8.27 | 7.98 | 7.99 | 6.56 | qfq | 988,900 | 7,980,183 | -2.80% |
| 2023-08-08 | 8.13 | 8.25 | 8.13 | 8.22 | 6.75 | qfq | 1,510,600 | 12,408,048 | 0.37% |
| 2023-08-07 | 8.15 | 8.21 | 7.98 | 8.19 | 6.73 | qfq | 1,701,500 | 13,828,006 | 0.74% |
| 2023-08-04 | 8.05 | 8.29 | 8.01 | 8.13 | 6.68 | qfq | 2,923,180 | 23,824,010 | 1.75% |
| 2023-08-03 | 7.99 | 8.03 | 7.94 | 7.99 | 6.56 | qfq | 1,254,500 | 10,016,632 | 0.13% |
| 2023-08-02 | 8.15 | 8.15 | 7.92 | 7.98 | 6.55 | qfq | 1,877,500 | 15,039,189 | -1.72% |
| 2023-08-01 | 8.16 | 8.18 | 8.08 | 8.12 | 6.67 | qfq | 1,340,306 | 10,894,060 | 0.00% |
| 2023-07-31 | 8.30 | 8.30 | 8.07 | 8.12 | 6.67 | qfq | 1,584,300 | 12,876,865 | -0.98% |
| 2023-07-28 | 8.14 | 8.26 | 8.14 | 8.20 | 6.73 | qfq | 1,238,100 | 10,155,252 | -0.49% |
| 2023-07-27 | 8.23 | 8.31 | 8.14 | 8.24 | 6.77 | qfq | 1,736,200 | 14,299,856 | 0.73% |
| 2023-07-26 | 8.23 | 8.23 | 8.14 | 8.18 | 6.72 | qfq | 933,500 | 7,643,056 | -0.37% |
| 2023-07-25 | 8.14 | 8.24 | 8.08 | 8.21 | 6.74 | qfq | 1,714,642 | 14,016,436 | 1.61% |
| 2023-07-24 | 8.08 | 8.12 | 8.00 | 8.08 | 6.64 | qfq | 1,149,600 | 9,282,625 | 0.50% |
| 2023-07-21 | 8.23 | 8.23 | 8.01 | 8.04 | 6.60 | qfq | 2,042,400 | 16,501,691 | -1.71% |
| 2023-07-20 | 8.19 | 8.26 | 8.16 | 8.18 | 6.72 | qfq | 1,477,200 | 12,137,122 | 0.25% |
| 2023-07-19 | 8.17 | 8.22 | 8.09 | 8.16 | 6.70 | qfq | 1,667,701 | 13,585,225 | -0.12% |
| 2023-07-18 | 8.17 | 8.17 | 8.05 | 8.17 | 6.71 | qfq | 1,148,600 | 9,329,340 | 0.62% |
| 2023-07-17 | 8.05 | 8.13 | 7.91 | 8.12 | 6.67 | qfq | 1,938,701 | 15,663,479 | 1.00% |