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
弘讯科技603015.SH
最近收盘价9.952026-07-17
最近交易日2026-07-17
成交量（股）4,166,137
成交额（元）41,825,681
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.15 | — | — | — | 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 | 10.10 | 10.21 | 9.86 | 9.95 | 9.95 | qfq | 4,166,137 | 41,825,681 | -1.97% |
| 2026-07-16 | 10.16 | 10.27 | 10.03 | 10.15 | 10.15 | qfq | 2,466,579 | 25,093,520 | -0.10% |
| 2026-07-15 | 10.20 | 10.32 | 10.08 | 10.16 | 10.16 | qfq | 2,582,434 | 26,340,297 | -0.39% |
| 2026-07-14 | 10.19 | 10.23 | 9.81 | 10.20 | 10.20 | qfq | 3,608,250 | 36,301,924 | 1.09% |
| 2026-07-13 | 10.49 | 10.64 | 10.09 | 10.09 | 10.09 | qfq | 4,239,900 | 43,252,163 | -4.81% |
| 2026-07-10 | 10.45 | 10.81 | 10.45 | 10.60 | 10.60 | qfq | 4,896,972 | 52,007,547 | 0.38% |
| 2026-07-09 | 10.50 | 10.60 | 10.06 | 10.56 | 10.56 | qfq | 5,831,038 | 60,261,750 | 0.96% |
| 2026-07-08 | 11.00 | 11.05 | 10.46 | 10.46 | 10.46 | qfq | 6,441,731 | 68,361,776 | -4.91% |
| 2026-07-07 | 11.38 | 11.55 | 10.85 | 11.00 | 11.00 | qfq | 7,316,410 | 81,509,889 | -3.25% |
| 2026-07-06 | 12.00 | 12.09 | 11.37 | 11.37 | 11.37 | qfq | 10,441,587 | 121,315,277 | -5.25% |
| 2026-07-03 | 11.67 | 12.20 | 11.67 | 12.00 | 12.00 | qfq | 10,295,950 | 123,338,080 | 1.10% |
| 2026-07-02 | 11.77 | 12.37 | 11.70 | 11.87 | 11.87 | qfq | 11,531,871 | 139,018,377 | -1.08% |
| 2026-07-01 | 12.22 | 12.25 | 11.76 | 12.00 | 12.00 | qfq | 11,939,509 | 142,796,350 | -1.23% |
| 2026-06-30 | 12.00 | 12.17 | 11.20 | 12.15 | 12.15 | qfq | 15,728,289 | 183,956,490 | 0.66% |
| 2026-06-29 | 11.98 | 12.63 | 11.63 | 12.07 | 12.07 | qfq | 14,996,685 | 179,998,723 | 0.08% |
| 2026-06-26 | 12.72 | 12.93 | 12.01 | 12.06 | 12.06 | qfq | 18,936,351 | 236,684,608 | -4.29% |
| 2026-06-25 | 12.91 | 13.30 | 12.48 | 12.60 | 12.60 | qfq | 18,082,696 | 231,470,914 | -1.49% |
| 2026-06-24 | 13.08 | 13.14 | 12.47 | 12.79 | 12.79 | qfq | 21,812,712 | 278,251,599 | -1.46% |
| 2026-06-23 | 11.70 | 12.98 | 11.57 | 12.98 | 12.98 | qfq | 19,233,513 | 242,593,445 | 10.00% |
| 2026-06-22 | 12.26 | 12.35 | 11.51 | 11.80 | 11.80 | qfq | 13,554,394 | 159,440,533 | -3.67% |
| 2026-06-18 | 12.20 | 12.66 | 12.10 | 12.25 | 12.25 | qfq | 12,572,364 | 156,114,607 | -0.16% |
| 2026-06-17 | 12.36 | 12.93 | 12.20 | 12.27 | 12.27 | qfq | 12,380,597 | 154,102,398 | -1.84% |
| 2026-06-16 | 12.21 | 12.65 | 12.01 | 12.50 | 12.50 | qfq | 18,228,500 | 226,628,589 | 1.79% |
| 2026-06-15 | 12.63 | 12.87 | 11.95 | 12.28 | 12.28 | qfq | 33,770,248 | 415,330,067 | -7.46% |
| 2026-06-12 | 12.90 | 13.90 | 12.83 | 13.27 | 13.27 | qfq | 39,737,827 | 537,652,250 | 4.32% |
| 2026-06-11 | 12.49 | 12.86 | 12.28 | 12.72 | 12.64 | qfq | 10,116,822 | 127,022,060 | 0.32% |
| 2026-06-10 | 12.85 | 13.15 | 12.67 | 12.68 | 12.60 | qfq | 9,398,263 | 120,726,832 | -2.76% |
| 2026-06-09 | 12.69 | 13.19 | 12.62 | 13.04 | 12.96 | qfq | 13,056,303 | 168,895,008 | 3.08% |
| 2026-06-08 | 12.50 | 12.85 | 12.28 | 12.65 | 12.57 | qfq | 12,443,857 | 156,651,826 | -1.86% |
| 2026-06-05 | 12.35 | 13.47 | 12.15 | 12.89 | 12.81 | qfq | 19,512,880 | 249,319,185 | 2.87% |
| 2026-06-04 | 11.63 | 12.80 | 11.45 | 12.53 | 12.45 | qfq | 18,299,020 | 222,379,779 | 7.55% |
| 2026-06-03 | 11.67 | 11.89 | 11.45 | 11.65 | 11.58 | qfq | 9,274,205 | 108,219,325 | -1.19% |
| 2026-06-02 | 11.25 | 12.11 | 10.79 | 11.79 | 11.72 | qfq | 13,707,540 | 158,050,299 | 5.36% |
| 2026-06-01 | 10.89 | 11.34 | 10.83 | 11.19 | 11.12 | qfq | 7,691,884 | 85,841,032 | 3.23% |
| 2026-05-29 | 11.88 | 11.99 | 10.75 | 10.84 | 10.77 | qfq | 15,266,801 | 171,559,692 | -9.21% |
| 2026-05-28 | 12.03 | 12.14 | 11.65 | 11.94 | 11.86 | qfq | 8,798,936 | 104,752,192 | 0.17% |
| 2026-05-27 | 12.25 | 12.44 | 11.85 | 11.92 | 11.85 | qfq | 9,751,771 | 117,781,383 | -3.09% |
| 2026-05-26 | 12.77 | 12.96 | 12.26 | 12.30 | 12.22 | qfq | 9,934,100 | 124,135,082 | -3.45% |
| 2026-05-25 | 12.71 | 13.10 | 12.55 | 12.74 | 12.66 | qfq | 10,658,795 | 136,610,014 | 0.39% |
| 2026-05-22 | 12.86 | 12.90 | 12.51 | 12.69 | 12.61 | qfq | 9,602,526 | 121,985,532 | -0.39% |
| 2026-05-21 | 13.49 | 13.50 | 12.71 | 12.74 | 12.66 | qfq | 17,806,079 | 234,059,545 | -5.49% |
| 2026-05-20 | 13.11 | 13.48 | 12.71 | 13.48 | 13.40 | qfq | 20,783,910 | 273,198,215 | 2.98% |
| 2026-05-19 | 12.64 | 13.16 | 12.59 | 13.09 | 13.01 | qfq | 14,909,648 | 192,094,034 | 3.81% |
| 2026-05-18 | 12.68 | 12.76 | 12.29 | 12.61 | 12.53 | qfq | 12,168,643 | 152,231,215 | -0.55% |
| 2026-05-15 | 12.31 | 12.79 | 12.21 | 12.68 | 12.60 | qfq | 12,878,259 | 162,045,959 | 3.26% |
| 2026-05-14 | 12.48 | 12.58 | 12.28 | 12.28 | 12.20 | qfq | 6,682,648 | 82,829,207 | -1.60% |
| 2026-05-13 | 12.60 | 12.60 | 12.35 | 12.48 | 12.40 | qfq | 6,319,000 | 78,782,107 | 0.32% |
| 2026-05-12 | 12.59 | 12.66 | 12.37 | 12.44 | 12.36 | qfq | 6,384,360 | 79,785,922 | -1.11% |
| 2026-05-11 | 12.60 | 12.74 | 12.48 | 12.58 | 12.50 | qfq | 10,577,000 | 133,327,558 | -0.32% |
| 2026-05-08 | 12.10 | 13.02 | 11.98 | 12.62 | 12.54 | qfq | 15,693,684 | 197,136,083 | 4.30% |
| 2026-05-07 | 12.00 | 12.19 | 11.89 | 12.10 | 12.02 | qfq | 5,453,100 | 65,869,069 | 1.17% |
| 2026-05-06 | 11.88 | 12.08 | 11.84 | 11.96 | 11.88 | qfq | 5,821,314 | 69,684,482 | 1.44% |
| 2026-04-30 | 11.68 | 11.86 | 11.61 | 11.79 | 11.72 | qfq | 4,215,000 | 49,649,573 | 0.94% |
| 2026-04-29 | 11.70 | 11.80 | 11.55 | 11.68 | 11.61 | qfq | 5,485,700 | 64,108,209 | -0.51% |
| 2026-04-28 | 12.15 | 12.15 | 11.65 | 11.74 | 11.67 | qfq | 6,115,200 | 72,128,593 | -3.37% |
| 2026-04-27 | 11.69 | 12.18 | 11.53 | 12.15 | 12.07 | qfq | 8,585,376 | 102,832,884 | 4.02% |
| 2026-04-24 | 11.95 | 12.00 | 11.47 | 11.68 | 11.61 | qfq | 8,131,032 | 95,057,932 | -2.50% |
| 2026-04-23 | 12.32 | 12.35 | 11.92 | 11.98 | 11.90 | qfq | 5,901,800 | 71,148,018 | -2.68% |
| 2026-04-22 | 12.16 | 12.33 | 12.11 | 12.31 | 12.23 | qfq | 4,727,564 | 57,857,132 | 1.07% |
| 2026-04-21 | 12.50 | 12.50 | 12.08 | 12.18 | 12.10 | qfq | 6,512,176 | 79,316,310 | -2.72% |
| 2026-04-20 | 12.40 | 12.55 | 12.27 | 12.52 | 12.44 | qfq | 4,879,333 | 60,836,429 | 1.05% |
| 2026-04-17 | 12.37 | 12.43 | 12.13 | 12.39 | 12.31 | qfq | 4,692,533 | 57,523,137 | 0.24% |
| 2026-04-16 | 12.21 | 12.38 | 12.12 | 12.36 | 12.28 | qfq | 3,826,433 | 47,009,301 | 1.39% |
| 2026-04-15 | 12.50 | 12.55 | 12.10 | 12.19 | 12.11 | qfq | 4,029,600 | 49,832,291 | -1.61% |
| 2026-04-14 | 12.36 | 12.52 | 12.28 | 12.39 | 12.31 | qfq | 3,554,000 | 43,848,703 | 0.57% |
| 2026-04-13 | 12.30 | 12.40 | 12.27 | 12.32 | 12.24 | qfq | 2,814,500 | 34,716,309 | -0.56% |
| 2026-04-10 | 12.50 | 12.58 | 12.38 | 12.39 | 12.31 | qfq | 3,411,900 | 42,635,808 | 0.90% |
| 2026-04-09 | 12.53 | 12.55 | 12.23 | 12.28 | 12.20 | qfq | 3,638,749 | 44,790,378 | -2.31% |
| 2026-04-08 | 12.27 | 12.59 | 12.26 | 12.57 | 12.49 | qfq | 4,715,500 | 58,670,166 | 4.14% |
| 2026-04-07 | 11.89 | 12.10 | 11.89 | 12.07 | 11.99 | qfq | 2,558,908 | 30,781,898 | 0.58% |
| 2026-04-03 | 12.20 | 12.33 | 11.96 | 12.00 | 11.92 | qfq | 3,494,200 | 42,200,943 | -1.07% |
| 2026-04-02 | 12.51 | 12.52 | 12.05 | 12.13 | 12.05 | qfq | 4,030,500 | 49,327,973 | -2.73% |
| 2026-04-01 | 12.40 | 12.48 | 12.27 | 12.47 | 12.39 | qfq | 3,198,000 | 39,623,760 | 2.05% |
| 2026-03-31 | 12.32 | 12.55 | 12.22 | 12.22 | 12.14 | qfq | 4,167,000 | 51,679,962 | -1.21% |
| 2026-03-30 | 12.01 | 12.51 | 12.01 | 12.37 | 12.29 | qfq | 4,170,300 | 51,302,604 | 0.41% |
| 2026-03-27 | 11.97 | 12.34 | 11.95 | 12.32 | 12.24 | qfq | 3,946,400 | 48,234,945 | 1.82% |
| 2026-03-26 | 12.29 | 12.38 | 12.00 | 12.10 | 12.02 | qfq | 3,955,300 | 48,103,565 | -1.94% |
| 2026-03-25 | 12.29 | 12.42 | 12.21 | 12.34 | 12.26 | qfq | 4,678,501 | 57,629,433 | 1.15% |
| 2026-03-24 | 12.25 | 12.30 | 11.86 | 12.20 | 12.12 | qfq | 5,734,100 | 69,194,946 | 1.92% |
| 2026-03-23 | 12.62 | 12.70 | 11.86 | 11.97 | 11.89 | qfq | 8,255,192 | 101,494,224 | -6.48% |
| 2026-03-20 | 13.24 | 13.32 | 12.78 | 12.80 | 12.72 | qfq | 5,344,100 | 69,321,367 | -2.96% |
| 2026-03-19 | 13.70 | 13.70 | 13.11 | 13.19 | 13.11 | qfq | 7,520,726 | 100,498,358 | -4.97% |
| 2026-03-18 | 13.38 | 13.98 | 13.38 | 13.88 | 13.79 | qfq | 7,030,972 | 96,358,550 | 3.66% |
| 2026-03-17 | 13.81 | 13.86 | 13.39 | 13.39 | 13.31 | qfq | 5,096,700 | 69,501,755 | -2.48% |
| 2026-03-16 | 13.71 | 13.83 | 13.57 | 13.73 | 13.64 | qfq | 4,208,800 | 57,587,597 | -0.51% |
| 2026-03-13 | 13.71 | 14.13 | 13.70 | 13.80 | 13.71 | qfq | 5,328,200 | 73,893,112 | -0.50% |
| 2026-03-12 | 14.16 | 14.16 | 13.68 | 13.87 | 13.78 | qfq | 7,403,308 | 102,653,662 | -2.05% |
| 2026-03-11 | 14.30 | 14.48 | 14.13 | 14.16 | 14.07 | qfq | 6,305,125 | 89,925,789 | -1.19% |
| 2026-03-10 | 14.24 | 14.50 | 14.19 | 14.33 | 14.24 | qfq | 6,388,805 | 91,498,498 | 0.70% |
| 2026-03-09 | 14.00 | 14.32 | 13.74 | 14.23 | 14.14 | qfq | 8,226,300 | 115,299,984 | 0.71% |
| 2026-03-06 | 13.92 | 14.41 | 13.89 | 14.13 | 14.04 | qfq | 6,318,036 | 89,664,543 | 0.50% |
| 2026-03-05 | 13.74 | 14.24 | 13.74 | 14.06 | 13.97 | qfq | 9,141,800 | 128,256,385 | 4.07% |
| 2026-03-04 | 13.36 | 13.76 | 13.26 | 13.51 | 13.43 | qfq | 6,851,000 | 93,012,956 | 0.22% |
| 2026-03-03 | 14.68 | 14.73 | 13.45 | 13.48 | 13.40 | qfq | 13,515,758 | 188,090,946 | -8.24% |
| 2026-03-02 | 14.82 | 15.13 | 14.57 | 14.69 | 14.60 | qfq | 9,128,750 | 134,627,584 | -2.59% |
| 2026-02-27 | 15.20 | 15.20 | 15.01 | 15.08 | 14.99 | qfq | 6,359,299 | 95,990,205 | -0.72% |
| 2026-02-26 | 15.16 | 15.34 | 15.09 | 15.19 | 15.09 | qfq | 6,549,304 | 99,488,960 | 0.46% |
| 2026-02-25 | 15.25 | 15.27 | 15.05 | 15.12 | 15.02 | qfq | 7,314,850 | 110,680,037 | 0.60% |
| 2026-02-24 | 14.90 | 15.19 | 14.89 | 15.03 | 14.94 | qfq | 6,676,238 | 100,444,393 | 1.21% |
| 2026-02-13 | 14.69 | 15.07 | 14.63 | 14.85 | 14.76 | qfq | 6,019,938 | 89,857,215 | 0.20% |
| 2026-02-12 | 14.78 | 15.13 | 14.60 | 14.82 | 14.73 | qfq | 6,975,895 | 103,829,133 | 0.34% |
| 2026-02-11 | 14.94 | 14.97 | 14.75 | 14.77 | 14.68 | qfq | 5,455,625 | 80,940,693 | -1.14% |
| 2026-02-10 | 15.18 | 15.18 | 14.76 | 14.94 | 14.85 | qfq | 6,804,300 | 101,945,193 | -1.58% |
| 2026-02-09 | 14.98 | 15.25 | 14.75 | 15.18 | 15.08 | qfq | 9,629,200 | 144,871,494 | 3.13% |
| 2026-02-06 | 14.57 | 14.94 | 14.50 | 14.72 | 14.63 | qfq | 7,866,629 | 116,265,535 | 0.75% |
| 2026-02-05 | 14.77 | 14.79 | 14.49 | 14.61 | 14.52 | qfq | 7,795,356 | 113,936,511 | -1.95% |
| 2026-02-04 | 15.07 | 15.24 | 14.80 | 14.90 | 14.81 | qfq | 8,864,788 | 132,697,870 | -1.91% |
| 2026-02-03 | 14.72 | 15.23 | 14.65 | 15.19 | 15.09 | qfq | 11,854,600 | 178,468,712 | 4.40% |
| 2026-02-02 | 14.79 | 15.10 | 14.53 | 14.55 | 14.46 | qfq | 8,198,400 | 121,409,429 | -1.82% |
| 2026-01-30 | 14.61 | 14.96 | 14.45 | 14.82 | 14.73 | qfq | 10,420,100 | 153,357,705 | 0.20% |
| 2026-01-29 | 15.44 | 15.52 | 14.77 | 14.79 | 14.70 | qfq | 16,449,493 | 248,178,330 | -5.13% |
| 2026-01-28 | 15.50 | 15.68 | 14.84 | 15.59 | 15.49 | qfq | 20,409,635 | 311,406,968 | -0.06% |
| 2026-01-27 | 15.38 | 15.73 | 15.11 | 15.60 | 15.50 | qfq | 16,738,426 | 258,901,173 | 0.78% |
| 2026-01-26 | 15.75 | 15.80 | 15.28 | 15.48 | 15.38 | qfq | 21,622,186 | 335,008,721 | -2.09% |
| 2026-01-23 | 14.93 | 16.05 | 14.93 | 15.81 | 15.71 | qfq | 31,726,851 | 493,223,434 | 5.19% |
| 2026-01-22 | 14.98 | 15.22 | 14.81 | 15.03 | 14.94 | qfq | 18,565,771 | 279,432,050 | 1.14% |
| 2026-01-21 | 14.71 | 14.89 | 14.45 | 14.86 | 14.77 | qfq | 19,528,880 | 286,681,108 | 1.02% |
| 2026-01-20 | 16.20 | 16.20 | 14.60 | 14.71 | 14.62 | qfq | 37,986,895 | 572,977,347 | -9.20% |
| 2026-01-19 | 15.60 | 16.27 | 15.48 | 16.20 | 16.10 | qfq | 32,293,661 | 519,214,425 | 2.73% |
| 2026-01-16 | 15.54 | 16.00 | 15.26 | 15.77 | 15.67 | qfq | 35,885,025 | 564,972,276 | 1.48% |
| 2026-01-15 | 15.28 | 15.76 | 14.95 | 15.54 | 15.44 | qfq | 32,939,114 | 503,553,453 | -1.58% |
| 2026-01-14 | 15.60 | 16.58 | 15.25 | 15.79 | 15.69 | qfq | 62,908,967 | 998,521,426 | -6.79% |
| 2026-01-13 | 18.34 | 18.50 | 16.94 | 16.94 | 16.83 | qfq | 28,320,800 | 490,306,362 | -9.99% |
| 2026-01-12 | 17.11 | 18.82 | 16.73 | 18.82 | 18.70 | qfq | 81,950,832 | 1,448,453,770 | 9.99% |
| 2026-01-09 | 17.11 | 17.11 | 16.23 | 17.11 | 17.00 | qfq | 56,088,818 | 952,578,116 | 10.03% |
| 2026-01-08 | 15.55 | 15.55 | 15.55 | 15.55 | 15.45 | qfq | 5,023,412 | 78,114,057 | 9.97% |
| 2026-01-07 | 12.85 | 14.14 | 12.80 | 14.14 | 14.05 | qfq | 20,649,286 | 285,650,620 | 10.04% |
| 2026-01-06 | 12.71 | 12.94 | 12.49 | 12.85 | 12.77 | qfq | 11,276,432 | 143,811,699 | 1.02% |
| 2026-01-05 | 12.59 | 12.93 | 12.49 | 12.72 | 12.64 | qfq | 11,756,100 | 149,864,129 | 1.35% |
| 2025-12-31 | 12.31 | 12.64 | 12.23 | 12.55 | 12.47 | qfq | 15,486,800 | 192,400,009 | -2.79% |
| 2025-12-30 | 12.71 | 13.05 | 12.65 | 12.91 | 12.83 | qfq | 10,408,599 | 134,171,323 | 0.31% |
| 2025-12-29 | 12.68 | 12.99 | 12.59 | 12.87 | 12.79 | qfq | 11,551,700 | 148,055,608 | 1.42% |
| 2025-12-26 | 12.84 | 12.84 | 12.57 | 12.69 | 12.61 | qfq | 9,893,379 | 125,801,320 | -1.55% |
| 2025-12-25 | 12.78 | 12.92 | 12.68 | 12.89 | 12.81 | qfq | 11,184,780 | 143,507,122 | 1.34% |
| 2025-12-24 | 12.31 | 12.95 | 12.20 | 12.72 | 12.64 | qfq | 14,501,298 | 183,843,939 | 3.33% |
| 2025-12-23 | 12.50 | 12.58 | 12.24 | 12.31 | 12.23 | qfq | 6,650,731 | 82,186,213 | -0.73% |
| 2025-12-22 | 12.72 | 12.76 | 12.35 | 12.40 | 12.32 | qfq | 7,845,725 | 97,847,718 | -0.64% |
| 2025-12-19 | 12.07 | 12.98 | 12.07 | 12.48 | 12.40 | qfq | 12,914,010 | 161,045,931 | 4.17% |
| 2025-12-18 | 11.75 | 12.28 | 11.75 | 11.98 | 11.90 | qfq | 6,653,590 | 80,493,501 | -1.40% |
| 2025-12-17 | 12.29 | 12.48 | 11.72 | 12.15 | 12.07 | qfq | 12,003,422 | 144,325,205 | -1.70% |
| 2025-12-16 | 12.26 | 12.53 | 12.10 | 12.36 | 12.28 | qfq | 10,040,100 | 123,764,882 | -0.64% |
| 2025-12-15 | 12.62 | 12.70 | 12.30 | 12.44 | 12.36 | qfq | 11,532,100 | 143,717,842 | -2.12% |
| 2025-12-12 | 12.27 | 12.90 | 12.20 | 12.71 | 12.63 | qfq | 20,283,505 | 255,071,463 | 2.75% |
| 2025-12-11 | 12.15 | 12.59 | 12.07 | 12.37 | 12.29 | qfq | 17,119,082 | 212,033,527 | 2.49% |
| 2025-12-10 | 12.23 | 12.31 | 11.99 | 12.07 | 11.99 | qfq | 10,168,779 | 123,201,615 | -1.87% |
| 2025-12-09 | 12.58 | 12.68 | 12.20 | 12.30 | 12.22 | qfq | 16,230,782 | 201,664,130 | -3.00% |
| 2025-12-08 | 12.27 | 12.78 | 12.11 | 12.68 | 12.60 | qfq | 27,908,910 | 347,846,957 | 4.11% |
| 2025-12-05 | 11.09 | 12.18 | 11.03 | 12.18 | 12.10 | qfq | 19,776,910 | 234,045,820 | 10.03% |
| 2025-12-04 | 11.09 | 11.25 | 11.01 | 11.07 | 11.00 | qfq | 4,153,700 | 46,211,088 | 0.09% |
| 2025-12-03 | 11.16 | 11.24 | 11.02 | 11.06 | 10.99 | qfq | 2,960,600 | 32,781,152 | -0.98% |
| 2025-12-02 | 11.27 | 11.27 | 11.11 | 11.17 | 11.10 | qfq | 3,276,117 | 36,543,086 | -0.89% |
| 2025-12-01 | 11.20 | 11.36 | 11.18 | 11.27 | 11.20 | qfq | 3,832,200 | 43,243,838 | 0.27% |
| 2025-11-28 | 11.12 | 11.25 | 11.03 | 11.24 | 11.17 | qfq | 3,558,800 | 39,693,212 | 1.17% |
| 2025-11-27 | 11.08 | 11.25 | 11.04 | 11.11 | 11.04 | qfq | 3,875,200 | 43,190,298 | 0.45% |
| 2025-11-26 | 11.25 | 11.38 | 11.05 | 11.06 | 10.99 | qfq | 4,812,290 | 53,850,928 | -1.51% |
| 2025-11-25 | 11.15 | 11.39 | 11.10 | 11.23 | 11.16 | qfq | 4,970,682 | 56,030,691 | 1.26% |
| 2025-11-24 | 11.06 | 11.18 | 10.85 | 11.09 | 11.02 | qfq | 6,210,755 | 68,374,834 | 1.74% |
| 2025-11-21 | 11.55 | 11.73 | 10.80 | 10.90 | 10.83 | qfq | 15,003,050 | 166,320,689 | -7.23% |
| 2025-11-20 | 12.32 | 12.52 | 11.66 | 11.75 | 11.68 | qfq | 13,021,981 | 154,568,312 | -4.86% |
| 2025-11-19 | 12.58 | 12.64 | 12.23 | 12.35 | 12.27 | qfq | 6,867,099 | 85,031,799 | -2.06% |
| 2025-11-18 | 12.82 | 12.82 | 12.57 | 12.61 | 12.53 | qfq | 6,277,040 | 79,362,794 | -1.56% |
| 2025-11-17 | 12.82 | 12.87 | 12.67 | 12.81 | 12.73 | qfq | 7,058,000 | 90,133,570 | 0.31% |
| 2025-11-14 | 12.48 | 13.08 | 12.46 | 12.77 | 12.69 | qfq | 13,979,498 | 179,624,873 | 1.59% |
| 2025-11-13 | 12.41 | 12.70 | 12.35 | 12.57 | 12.49 | qfq | 6,065,800 | 76,064,934 | 0.96% |
| 2025-11-12 | 12.85 | 12.85 | 12.30 | 12.45 | 12.37 | qfq | 9,457,800 | 117,955,648 | -3.04% |
| 2025-11-11 | 12.58 | 13.09 | 12.55 | 12.84 | 12.76 | qfq | 13,359,485 | 172,154,095 | 1.99% |
| 2025-11-10 | 12.77 | 12.79 | 12.47 | 12.59 | 12.51 | qfq | 6,487,400 | 81,686,352 | -0.94% |
| 2025-11-07 | 12.65 | 12.93 | 12.65 | 12.71 | 12.63 | qfq | 7,805,000 | 99,769,067 | -0.08% |
| 2025-11-06 | 12.90 | 12.96 | 12.68 | 12.72 | 12.64 | qfq | 9,397,664 | 120,061,455 | -0.78% |
| 2025-11-05 | 12.51 | 12.89 | 12.48 | 12.82 | 12.74 | qfq | 12,886,800 | 164,666,597 | 1.83% |
| 2025-11-04 | 12.60 | 12.64 | 12.50 | 12.59 | 12.51 | qfq | 7,374,826 | 92,722,402 | -0.08% |
| 2025-11-03 | 12.30 | 12.62 | 12.28 | 12.60 | 12.52 | qfq | 8,976,490 | 112,077,842 | 2.94% |
| 2025-10-31 | 12.30 | 12.35 | 12.18 | 12.24 | 12.16 | qfq | 6,135,800 | 75,222,654 | -0.65% |
| 2025-10-30 | 12.54 | 12.54 | 12.32 | 12.32 | 12.24 | qfq | 6,338,330 | 78,681,274 | -1.60% |
| 2025-10-29 | 12.67 | 12.74 | 12.49 | 12.52 | 12.44 | qfq | 8,217,500 | 103,282,968 | -1.18% |
| 2025-10-28 | 12.33 | 12.78 | 12.25 | 12.67 | 12.59 | qfq | 15,892,125 | 200,589,491 | 2.26% |
| 2025-10-27 | 12.20 | 12.47 | 12.07 | 12.39 | 12.31 | qfq | 10,673,915 | 131,245,653 | 2.65% |
| 2025-10-24 | 12.13 | 12.15 | 11.96 | 12.07 | 11.99 | qfq | 4,870,015 | 58,618,681 | 0.00% |
| 2025-10-23 | 11.92 | 12.08 | 11.80 | 12.07 | 11.99 | qfq | 6,025,100 | 72,065,994 | 0.33% |
| 2025-10-22 | 11.88 | 12.20 | 11.80 | 12.03 | 11.95 | qfq | 7,690,297 | 92,314,219 | 1.35% |
| 2025-10-21 | 11.87 | 11.90 | 11.78 | 11.87 | 11.80 | qfq | 4,838,000 | 57,330,796 | 0.17% |
| 2025-10-20 | 11.85 | 11.95 | 11.74 | 11.85 | 11.78 | qfq | 5,083,800 | 60,154,432 | 1.20% |
| 2025-10-17 | 12.19 | 12.27 | 11.70 | 11.71 | 11.64 | qfq | 9,296,500 | 111,011,453 | -4.02% |
| 2025-10-16 | 12.54 | 12.54 | 12.14 | 12.20 | 12.12 | qfq | 8,607,900 | 105,607,203 | -2.56% |
| 2025-10-15 | 12.50 | 12.66 | 12.30 | 12.52 | 12.44 | qfq | 12,432,990 | 154,658,335 | -0.87% |
| 2025-10-14 | 13.13 | 13.28 | 12.53 | 12.63 | 12.55 | qfq | 25,509,233 | 329,355,445 | -1.33% |
| 2025-10-13 | 12.02 | 12.80 | 12.02 | 12.80 | 12.72 | qfq | 18,052,889 | 225,703,090 | 2.40% |
| 2025-10-10 | 12.35 | 12.80 | 12.16 | 12.50 | 12.42 | qfq | 16,536,071 | 206,261,935 | 1.46% |
| 2025-10-09 | 12.20 | 12.53 | 12.18 | 12.32 | 12.24 | qfq | 16,367,318 | 202,362,856 | 3.88% |
| 2025-09-30 | 11.99 | 11.99 | 11.86 | 11.86 | 11.79 | qfq | 4,396,959 | 52,296,308 | -0.92% |
| 2025-09-29 | 11.91 | 11.98 | 11.69 | 11.97 | 11.89 | qfq | 5,205,425 | 61,774,654 | 0.67% |
| 2025-09-26 | 11.92 | 12.09 | 11.85 | 11.89 | 11.82 | qfq | 5,275,200 | 63,072,338 | -1.25% |
| 2025-09-25 | 12.06 | 12.22 | 11.99 | 12.04 | 11.96 | qfq | 8,065,888 | 97,768,419 | 0.00% |
| 2025-09-24 | 11.81 | 12.07 | 11.69 | 12.04 | 11.96 | qfq | 6,763,915 | 80,606,607 | 2.12% |
| 2025-09-23 | 11.80 | 11.86 | 11.52 | 11.79 | 11.72 | qfq | 5,667,150 | 66,147,537 | -0.25% |
| 2025-09-22 | 11.73 | 11.85 | 11.65 | 11.82 | 11.75 | qfq | 4,110,535 | 48,318,997 | 0.77% |
| 2025-09-19 | 11.86 | 11.95 | 11.61 | 11.73 | 11.66 | qfq | 6,570,326 | 77,111,330 | -1.26% |
| 2025-09-18 | 12.13 | 12.20 | 11.75 | 11.88 | 11.81 | qfq | 9,996,500 | 120,296,199 | -2.14% |
| 2025-09-17 | 12.10 | 12.25 | 12.05 | 12.14 | 12.06 | qfq | 6,869,899 | 83,575,894 | 0.25% |
| 2025-09-16 | 11.91 | 12.15 | 11.85 | 12.11 | 12.03 | qfq | 8,246,725 | 98,944,149 | 1.85% |
| 2025-09-15 | 11.90 | 11.96 | 11.81 | 11.89 | 11.82 | qfq | 4,660,191 | 55,399,549 | -0.17% |
| 2025-09-12 | 12.06 | 12.12 | 11.89 | 11.91 | 11.84 | qfq | 6,537,699 | 78,353,697 | -1.41% |
| 2025-09-11 | 11.94 | 12.09 | 11.75 | 12.08 | 12.00 | qfq | 6,560,200 | 78,351,953 | 1.17% |
| 2025-09-10 | 11.98 | 12.03 | 11.86 | 11.94 | 11.86 | qfq | 4,392,828 | 52,392,117 | -0.08% |
| 2025-09-09 | 12.20 | 12.20 | 11.92 | 11.95 | 11.87 | qfq | 5,944,880 | 71,408,798 | -1.81% |
| 2025-09-08 | 11.85 | 12.19 | 11.80 | 12.17 | 12.09 | qfq | 9,302,376 | 111,842,949 | 2.87% |
| 2025-09-05 | 11.59 | 11.84 | 11.49 | 11.83 | 11.76 | qfq | 5,679,959 | 66,394,193 | 2.07% |
| 2025-09-04 | 11.71 | 11.81 | 11.44 | 11.59 | 11.52 | qfq | 7,792,493 | 90,999,863 | -0.94% |
| 2025-09-03 | 12.09 | 12.20 | 11.67 | 11.70 | 11.63 | qfq | 7,904,255 | 93,958,127 | -3.15% |
| 2025-09-02 | 12.28 | 12.29 | 11.82 | 12.08 | 12.00 | qfq | 11,023,765 | 132,552,401 | -1.79% |
| 2025-09-01 | 12.16 | 12.38 | 12.10 | 12.30 | 12.22 | qfq | 9,820,500 | 120,277,410 | 0.74% |
| 2025-08-29 | 12.19 | 12.65 | 12.04 | 12.21 | 12.13 | qfq | 15,146,900 | 186,790,126 | 0.16% |
| 2025-08-28 | 12.28 | 12.43 | 11.72 | 12.19 | 12.11 | qfq | 17,964,110 | 217,461,387 | -1.14% |
| 2025-08-27 | 12.83 | 12.96 | 12.31 | 12.33 | 12.25 | qfq | 20,148,940 | 255,874,582 | -3.90% |
| 2025-08-26 | 12.80 | 12.95 | 12.57 | 12.83 | 12.75 | qfq | 17,119,800 | 218,935,013 | -2.06% |
| 2025-08-25 | 13.07 | 13.19 | 12.99 | 13.10 | 13.02 | qfq | 12,862,632 | 168,402,195 | 0.92% |
| 2025-08-22 | 13.00 | 13.02 | 12.85 | 12.98 | 12.90 | qfq | 9,340,029 | 120,829,409 | 0.08% |
| 2025-08-21 | 13.25 | 13.36 | 12.88 | 12.97 | 12.89 | qfq | 12,461,100 | 162,520,860 | -0.99% |
| 2025-08-20 | 12.96 | 13.10 | 12.85 | 13.10 | 13.02 | qfq | 14,046,241 | 182,632,764 | 1.00% |
| 2025-08-19 | 12.99 | 13.05 | 12.72 | 12.97 | 12.89 | qfq | 15,260,168 | 196,866,870 | 1.01% |
| 2025-08-18 | 12.64 | 12.94 | 12.61 | 12.84 | 12.76 | qfq | 17,428,542 | 222,966,140 | 1.99% |
| 2025-08-15 | 12.42 | 12.61 | 12.42 | 12.59 | 12.51 | qfq | 7,029,000 | 88,331,789 | 0.88% |
| 2025-08-14 | 12.68 | 12.73 | 12.45 | 12.48 | 12.40 | qfq | 9,967,900 | 125,345,522 | -1.65% |
| 2025-08-13 | 12.75 | 12.76 | 12.62 | 12.69 | 12.61 | qfq | 8,696,678 | 110,301,318 | -0.16% |
| 2025-08-12 | 12.78 | 12.78 | 12.58 | 12.71 | 12.63 | qfq | 7,902,600 | 100,010,694 | -0.39% |
| 2025-08-11 | 12.59 | 12.78 | 12.57 | 12.76 | 12.68 | qfq | 8,981,468 | 113,925,252 | 1.67% |
| 2025-08-08 | 12.73 | 12.73 | 12.53 | 12.55 | 12.47 | qfq | 6,990,100 | 87,961,080 | -1.18% |
| 2025-08-07 | 12.90 | 12.90 | 12.65 | 12.70 | 12.62 | qfq | 10,666,736 | 135,580,941 | -0.94% |
| 2025-08-06 | 12.48 | 12.84 | 12.42 | 12.82 | 12.74 | qfq | 17,362,778 | 220,441,696 | 2.81% |
| 2025-08-05 | 12.41 | 12.49 | 12.37 | 12.47 | 12.39 | qfq | 5,597,800 | 69,689,469 | 0.48% |
| 2025-08-04 | 12.16 | 12.41 | 12.11 | 12.41 | 12.33 | qfq | 5,354,500 | 65,902,978 | 1.14% |
| 2025-08-01 | 12.22 | 12.28 | 12.16 | 12.27 | 12.19 | qfq | 4,847,822 | 59,185,698 | 0.49% |
| 2025-07-31 | 12.28 | 12.38 | 12.14 | 12.21 | 12.13 | qfq | 6,389,800 | 78,339,110 | -0.65% |
| 2025-07-30 | 12.47 | 12.47 | 12.17 | 12.29 | 12.21 | qfq | 9,507,100 | 116,909,124 | -1.44% |
| 2025-07-29 | 12.68 | 12.72 | 12.35 | 12.47 | 12.39 | qfq | 13,015,300 | 162,255,045 | -2.04% |
| 2025-07-28 | 12.68 | 12.78 | 12.67 | 12.73 | 12.65 | qfq | 6,867,534 | 87,280,217 | 0.24% |
| 2025-07-25 | 12.67 | 12.71 | 12.53 | 12.70 | 12.62 | qfq | 9,469,922 | 119,477,551 | 0.24% |
| 2025-07-24 | 12.54 | 12.70 | 12.50 | 12.67 | 12.59 | qfq | 10,430,964 | 131,952,285 | 0.96% |
| 2025-07-23 | 12.80 | 12.97 | 12.54 | 12.55 | 12.47 | qfq | 15,489,200 | 197,666,339 | -1.03% |
| 2025-07-22 | 12.88 | 12.90 | 12.64 | 12.68 | 12.60 | qfq | 10,481,175 | 133,474,758 | -1.78% |
| 2025-07-21 | 12.68 | 12.94 | 12.66 | 12.91 | 12.83 | qfq | 13,371,300 | 171,429,008 | 1.81% |
| 2025-07-18 | 12.81 | 12.84 | 12.61 | 12.68 | 12.60 | qfq | 8,337,600 | 105,673,282 | -0.70% |
| 2025-07-17 | 12.68 | 12.78 | 12.52 | 12.77 | 12.69 | qfq | 12,129,700 | 154,214,223 | 1.11% |
| 2025-07-16 | 12.56 | 12.69 | 12.51 | 12.63 | 12.55 | qfq | 9,376,500 | 118,385,821 | 0.32% |
| 2025-07-15 | 12.54 | 12.64 | 12.34 | 12.59 | 12.51 | qfq | 9,186,200 | 114,604,910 | 0.24% |
| 2025-07-14 | 12.58 | 12.72 | 12.54 | 12.56 | 12.48 | qfq | 9,216,300 | 116,270,570 | 0.24% |
| 2025-07-11 | 12.44 | 12.58 | 12.36 | 12.53 | 12.45 | qfq | 8,443,900 | 105,451,280 | 0.72% |
| 2025-07-10 | 12.40 | 12.48 | 12.32 | 12.44 | 12.36 | qfq | 7,558,166 | 93,658,429 | -0.32% |
| 2025-07-09 | 12.50 | 12.79 | 12.44 | 12.48 | 12.40 | qfq | 12,014,100 | 151,381,031 | -0.08% |
| 2025-07-08 | 12.40 | 12.55 | 12.38 | 12.49 | 12.41 | qfq | 9,316,100 | 116,243,931 | 0.00% |
| 2025-07-07 | 12.41 | 12.49 | 12.28 | 12.49 | 12.41 | qfq | 6,983,300 | 86,712,147 | 0.81% |
| 2025-07-04 | 12.61 | 12.64 | 12.38 | 12.39 | 12.31 | qfq | 10,984,700 | 137,025,376 | -2.13% |
| 2025-07-03 | 12.70 | 12.78 | 12.55 | 12.66 | 12.58 | qfq | 12,054,600 | 152,443,421 | -0.94% |
| 2025-07-02 | 12.72 | 13.02 | 12.63 | 12.78 | 12.70 | qfq | 15,847,266 | 202,785,117 | -1.01% |
| 2025-07-01 | 12.76 | 13.16 | 12.76 | 12.91 | 12.83 | qfq | 22,688,492 | 293,837,010 | 1.57% |
| 2025-06-30 | 12.52 | 12.71 | 12.47 | 12.71 | 12.63 | qfq | 11,091,400 | 139,679,950 | 1.92% |
| 2025-06-27 | 12.45 | 12.54 | 12.41 | 12.47 | 12.39 | qfq | 8,736,900 | 109,010,446 | 0.08% |
| 2025-06-26 | 12.57 | 12.68 | 12.42 | 12.46 | 12.38 | qfq | 11,678,100 | 146,500,865 | -0.80% |
| 2025-06-25 | 12.53 | 12.65 | 12.40 | 12.56 | 12.48 | qfq | 13,468,000 | 168,596,428 | 0.00% |
| 2025-06-24 | 12.29 | 12.89 | 12.20 | 12.56 | 12.48 | qfq | 16,760,300 | 209,244,336 | 3.37% |
| 2025-06-23 | 11.95 | 12.15 | 11.80 | 12.15 | 12.07 | qfq | 9,702,400 | 116,778,384 | 1.25% |
| 2025-06-20 | 12.21 | 12.37 | 11.97 | 12.00 | 11.92 | qfq | 13,625,000 | 165,020,045 | -2.76% |
| 2025-06-19 | 13.01 | 13.10 | 12.33 | 12.34 | 12.26 | qfq | 25,525,100 | 321,533,549 | -5.95% |
| 2025-06-18 | 13.10 | 13.40 | 12.97 | 13.12 | 13.04 | qfq | 27,087,000 | 356,611,990 | -0.15% |
| 2025-06-17 | 13.20 | 13.22 | 12.93 | 13.14 | 13.06 | qfq | 22,540,400 | 294,801,999 | 0.46% |
| 2025-06-16 | 13.00 | 13.28 | 12.92 | 13.08 | 13.00 | qfq | 27,843,100 | 364,548,794 | 0.00% |
| 2025-06-13 | 13.32 | 13.59 | 12.92 | 13.08 | 13.00 | qfq | 54,958,800 | 728,148,891 | -1.80% |
| 2025-06-12 | 12.12 | 13.32 | 12.06 | 13.32 | 13.24 | qfq | 45,571,400 | 596,882,625 | 9.99% |
| 2025-06-11 | 12.15 | 12.28 | 12.08 | 12.11 | 12.03 | qfq | 11,317,800 | 137,444,735 | -0.98% |
| 2025-06-10 | 12.37 | 12.65 | 12.10 | 12.23 | 12.15 | qfq | 15,167,000 | 186,867,447 | -0.57% |
| 2025-06-09 | 12.13 | 12.40 | 12.13 | 12.30 | 12.22 | qfq | 13,756,370 | 168,627,061 | 1.99% |
| 2025-06-06 | 12.25 | 12.25 | 12.03 | 12.06 | 11.98 | qfq | 10,296,928 | 124,699,588 | -1.15% |
| 2025-06-05 | 12.10 | 12.24 | 11.94 | 12.20 | 12.12 | qfq | 14,252,800 | 172,718,944 | 0.33% |
| 2025-06-04 | 12.60 | 12.65 | 12.01 | 12.16 | 12.08 | qfq | 27,218,100 | 332,600,841 | -5.74% |
| 2025-06-03 | 12.70 | 13.06 | 12.65 | 12.90 | 12.77 | qfq | 13,615,536 | 174,885,557 | -0.39% |
| 2025-05-30 | 13.52 | 13.52 | 12.69 | 12.95 | 12.82 | qfq | 30,153,300 | 389,674,430 | -5.47% |
| 2025-05-29 | 13.42 | 13.93 | 13.41 | 13.70 | 13.56 | qfq | 41,303,900 | 565,106,316 | 0.51% |
| 2025-05-28 | 13.28 | 13.96 | 13.13 | 13.63 | 13.49 | qfq | 44,932,466 | 612,034,068 | 2.64% |
| 2025-05-27 | 13.31 | 13.39 | 13.02 | 13.28 | 13.15 | qfq | 29,090,500 | 384,175,289 | -0.52% |
| 2025-05-26 | 12.63 | 13.49 | 12.55 | 13.35 | 13.21 | qfq | 40,101,300 | 526,957,763 | 5.70% |
| 2025-05-23 | 12.50 | 13.09 | 12.48 | 12.63 | 12.50 | qfq | 24,181,100 | 310,576,164 | 0.48% |
| 2025-05-22 | 12.78 | 12.91 | 12.54 | 12.57 | 12.44 | qfq | 14,399,600 | 182,506,997 | -2.18% |
| 2025-05-21 | 12.98 | 13.06 | 12.57 | 12.85 | 12.72 | qfq | 22,875,500 | 292,543,890 | -2.28% |
| 2025-05-20 | 13.28 | 13.45 | 13.10 | 13.15 | 13.02 | qfq | 23,497,700 | 310,535,965 | -0.90% |
| 2025-05-19 | 13.09 | 13.32 | 12.56 | 13.27 | 13.14 | qfq | 38,165,421 | 497,538,241 | 0.91% |
| 2025-05-16 | 12.69 | 13.74 | 12.50 | 13.15 | 13.02 | qfq | 55,461,900 | 745,524,217 | 5.28% |
| 2025-05-15 | 12.90 | 12.90 | 12.26 | 12.49 | 12.36 | qfq | 18,029,464 | 225,991,975 | -2.80% |
| 2025-05-14 | 12.85 | 13.38 | 12.78 | 12.85 | 12.72 | qfq | 19,248,400 | 250,310,112 | 0.08% |
| 2025-05-13 | 13.18 | 13.18 | 12.77 | 12.84 | 12.71 | qfq | 11,695,300 | 150,715,039 | -0.85% |
| 2025-05-12 | 12.93 | 13.31 | 12.87 | 12.95 | 12.82 | qfq | 15,573,600 | 202,921,820 | 1.01% |
| 2025-05-09 | 13.15 | 13.15 | 12.64 | 12.82 | 12.69 | qfq | 14,806,900 | 190,388,040 | -3.17% |
| 2025-05-08 | 12.70 | 13.32 | 12.70 | 13.24 | 13.11 | qfq | 23,935,500 | 314,211,540 | 3.52% |
| 2025-05-07 | 13.00 | 13.08 | 12.64 | 12.79 | 12.66 | qfq | 24,336,500 | 312,860,746 | -1.24% |
| 2025-05-06 | 12.30 | 13.11 | 12.20 | 12.95 | 12.82 | qfq | 27,356,400 | 348,353,583 | 7.29% |
| 2025-04-30 | 11.72 | 12.18 | 11.72 | 12.07 | 11.95 | qfq | 15,564,137 | 187,503,632 | 2.20% |
| 2025-04-29 | 11.71 | 11.90 | 11.57 | 11.81 | 11.69 | qfq | 9,192,360 | 108,443,611 | 0.68% |
| 2025-04-28 | 12.43 | 12.43 | 11.72 | 11.73 | 11.61 | qfq | 14,493,400 | 173,335,642 | -3.14% |
| 2025-04-25 | 12.10 | 12.20 | 11.91 | 12.11 | 11.99 | qfq | 14,845,200 | 179,533,877 | 0.17% |
| 2025-04-24 | 12.08 | 12.37 | 11.72 | 12.09 | 11.97 | qfq | 25,107,900 | 302,488,160 | 0.08% |
| 2025-04-23 | 11.65 | 12.11 | 11.65 | 12.08 | 11.96 | qfq | 27,515,800 | 328,907,285 | 5.69% |
| 2025-04-22 | 11.63 | 11.65 | 11.41 | 11.43 | 11.31 | qfq | 11,001,300 | 126,282,606 | -1.72% |
| 2025-04-21 | 11.39 | 11.63 | 11.20 | 11.63 | 11.51 | qfq | 12,914,700 | 147,900,510 | 2.65% |
| 2025-04-18 | 11.35 | 11.60 | 11.13 | 11.33 | 11.22 | qfq | 11,418,400 | 129,121,494 | -0.87% |
| 2025-04-17 | 11.28 | 11.83 | 11.24 | 11.43 | 11.31 | qfq | 14,484,300 | 167,378,246 | 0.53% |
| 2025-04-16 | 11.86 | 11.86 | 11.21 | 11.37 | 11.25 | qfq | 16,525,121 | 189,235,358 | -4.21% |
| 2025-04-15 | 12.17 | 12.30 | 11.70 | 11.87 | 11.75 | qfq | 17,769,300 | 212,035,291 | -2.38% |
| 2025-04-14 | 12.30 | 12.64 | 12.11 | 12.16 | 12.04 | qfq | 25,406,243 | 313,310,511 | 1.93% |
| 2025-04-11 | 11.34 | 12.12 | 11.30 | 11.93 | 11.81 | qfq | 25,076,600 | 296,421,190 | 1.88% |
| 2025-04-10 | 11.87 | 12.11 | 11.69 | 11.71 | 11.59 | qfq | 29,323,000 | 348,401,122 | 0.77% |
| 2025-04-09 | 11.01 | 11.80 | 10.48 | 11.62 | 11.50 | qfq | 34,429,402 | 381,448,599 | -0.17% |
| 2025-04-08 | 11.65 | 12.36 | 11.64 | 11.64 | 11.52 | qfq | 31,136,694 | 366,277,437 | -9.98% |
| 2025-04-07 | 12.93 | 13.18 | 12.93 | 12.93 | 12.80 | qfq | 7,432,200 | 96,262,347 | -10.02% |
| 2025-04-03 | 14.48 | 15.09 | 14.09 | 14.37 | 14.22 | qfq | 35,348,628 | 512,714,985 | -2.31% |
| 2025-04-02 | 14.80 | 15.08 | 14.41 | 14.71 | 14.56 | qfq | 50,638,694 | 743,036,101 | -3.29% |
| 2025-04-01 | 13.84 | 15.70 | 13.81 | 15.21 | 15.06 | qfq | 76,632,593 | 1,147,936,638 | 6.59% |
| 2025-03-31 | 14.02 | 14.78 | 13.81 | 14.27 | 14.13 | qfq | 53,249,457 | 758,951,574 | -0.28% |
| 2025-03-28 | 13.64 | 14.63 | 12.76 | 14.31 | 14.16 | qfq | 60,688,158 | 826,556,967 | 5.61% |
| 2025-03-27 | 14.05 | 14.26 | 13.51 | 13.55 | 13.41 | qfq | 41,550,065 | 571,704,257 | -4.58% |
| 2025-03-26 | 14.00 | 14.93 | 13.75 | 14.20 | 14.06 | qfq | 74,775,666 | 1,061,877,915 | 3.42% |
| 2025-03-25 | 12.60 | 13.73 | 12.41 | 13.73 | 13.59 | qfq | 26,790,400 | 365,551,030 | 10.02% |
| 2025-03-24 | 12.77 | 12.81 | 12.03 | 12.48 | 12.35 | qfq | 15,377,764 | 190,912,726 | -2.42% |
| 2025-03-21 | 13.64 | 13.65 | 12.77 | 12.79 | 12.66 | qfq | 24,520,600 | 319,157,615 | -6.30% |
| 2025-03-20 | 13.58 | 13.87 | 13.42 | 13.65 | 13.51 | qfq | 23,959,200 | 329,050,512 | 0.66% |
| 2025-03-19 | 13.44 | 13.70 | 13.42 | 13.56 | 13.42 | qfq | 18,121,700 | 246,021,871 | 0.07% |
| 2025-03-18 | 13.38 | 13.68 | 13.38 | 13.55 | 13.41 | qfq | 15,629,764 | 211,206,393 | 0.82% |
| 2025-03-17 | 13.25 | 13.59 | 13.17 | 13.44 | 13.30 | qfq | 15,615,064 | 209,086,615 | 1.13% |
| 2025-03-14 | 13.11 | 13.34 | 12.64 | 13.29 | 13.16 | qfq | 18,129,200 | 236,768,421 | 1.14% |
| 2025-03-13 | 13.75 | 13.80 | 13.00 | 13.14 | 13.01 | qfq | 23,157,900 | 307,748,583 | -4.78% |
| 2025-03-12 | 13.72 | 13.98 | 13.60 | 13.80 | 13.66 | qfq | 29,171,798 | 402,137,971 | -0.65% |
| 2025-03-11 | 13.30 | 14.21 | 13.21 | 13.89 | 13.75 | qfq | 38,308,200 | 525,311,903 | 2.97% |
| 2025-03-10 | 13.25 | 13.57 | 13.09 | 13.49 | 13.35 | qfq | 20,962,600 | 280,084,053 | 2.04% |
| 2025-03-07 | 13.41 | 13.55 | 13.09 | 13.22 | 13.09 | qfq | 19,972,453 | 265,598,524 | -2.29% |
| 2025-03-06 | 13.34 | 13.66 | 13.27 | 13.53 | 13.39 | qfq | 26,715,322 | 361,451,973 | 0.67% |
| 2025-03-05 | 13.01 | 13.63 | 12.99 | 13.44 | 13.30 | qfq | 29,815,400 | 399,103,198 | 3.38% |
| 2025-03-04 | 12.80 | 13.19 | 12.59 | 13.00 | 12.87 | qfq | 20,462,500 | 266,187,768 | 0.08% |
| 2025-03-03 | 12.53 | 13.26 | 12.17 | 12.99 | 12.86 | qfq | 27,288,322 | 350,431,049 | 3.59% |
| 2025-02-28 | 13.40 | 13.40 | 12.52 | 12.54 | 12.41 | qfq | 27,267,253 | 350,350,339 | -6.84% |
| 2025-02-27 | 14.03 | 14.10 | 13.26 | 13.46 | 13.32 | qfq | 35,440,100 | 481,366,306 | -4.06% |
| 2025-02-26 | 13.50 | 14.15 | 13.45 | 14.03 | 13.89 | qfq | 49,109,567 | 681,494,340 | 3.16% |
| 2025-02-25 | 13.35 | 13.87 | 13.21 | 13.60 | 13.46 | qfq | 38,718,500 | 526,176,616 | 0.74% |
| 2025-02-24 | 13.60 | 13.76 | 13.31 | 13.50 | 13.36 | qfq | 35,179,600 | 475,448,141 | -1.17% |
| 2025-02-21 | 13.64 | 13.73 | 13.28 | 13.66 | 13.52 | qfq | 50,945,180 | 689,208,713 | 0.22% |
| 2025-02-20 | 13.93 | 14.10 | 13.50 | 13.63 | 13.49 | qfq | 78,444,520 | 1,077,947,543 | 1.79% |
| 2025-02-19 | 12.15 | 13.39 | 12.12 | 13.39 | 13.25 | qfq | 33,133,820 | 437,777,337 | 10.02% |
| 2025-02-18 | 12.57 | 12.79 | 12.12 | 12.17 | 12.05 | qfq | 28,341,900 | 353,898,092 | -2.56% |
| 2025-02-17 | 12.06 | 12.49 | 12.06 | 12.49 | 12.36 | qfq | 21,880,100 | 270,373,223 | 3.31% |
| 2025-02-14 | 12.35 | 12.42 | 12.02 | 12.09 | 11.97 | qfq | 22,156,800 | 268,909,654 | -2.58% |
| 2025-02-13 | 12.70 | 12.85 | 12.35 | 12.41 | 12.28 | qfq | 31,034,200 | 389,859,840 | -3.27% |
| 2025-02-12 | 12.61 | 13.02 | 12.40 | 12.83 | 12.70 | qfq | 36,483,700 | 465,081,107 | 1.10% |
| 2025-02-11 | 12.50 | 12.74 | 12.38 | 12.69 | 12.56 | qfq | 38,914,853 | 491,177,277 | 0.87% |
| 2025-02-10 | 12.37 | 12.59 | 12.21 | 12.58 | 12.45 | qfq | 32,993,100 | 409,132,692 | 1.78% |
| 2025-02-07 | 12.35 | 12.54 | 12.14 | 12.36 | 12.23 | qfq | 43,514,300 | 538,359,906 | 0.08% |
| 2025-02-06 | 11.66 | 12.36 | 11.50 | 12.35 | 12.22 | qfq | 37,386,100 | 452,441,798 | 5.29% |
| 2025-02-05 | 11.35 | 11.75 | 11.31 | 11.73 | 11.61 | qfq | 26,748,400 | 310,323,408 | 3.99% |
| 2025-01-27 | 12.16 | 12.37 | 11.23 | 11.28 | 11.17 | qfq | 37,707,500 | 439,151,296 | -8.29% |
| 2025-01-24 | 11.96 | 12.33 | 11.67 | 12.30 | 12.18 | qfq | 40,147,900 | 484,709,044 | 2.41% |
| 2025-01-23 | 12.18 | 12.42 | 11.91 | 12.01 | 11.89 | qfq | 44,081,300 | 537,332,842 | -0.41% |
| 2025-01-22 | 12.32 | 12.54 | 12.01 | 12.06 | 11.94 | qfq | 52,594,109 | 641,151,210 | -5.49% |
| 2025-01-21 | 12.40 | 13.43 | 12.34 | 12.76 | 12.63 | qfq | 78,668,571 | 1,021,882,157 | 4.50% |
| 2025-01-20 | 11.99 | 12.50 | 11.86 | 12.21 | 12.09 | qfq | 55,437,738 | 675,057,095 | 0.91% |
| 2025-01-17 | 12.83 | 12.99 | 12.00 | 12.10 | 11.98 | qfq | 70,861,760 | 872,577,923 | -5.76% |
| 2025-01-16 | 13.50 | 14.60 | 12.71 | 12.84 | 12.71 | qfq | 102,685,625 | 1,378,480,800 | -8.74% |
| 2025-01-15 | 15.92 | 15.92 | 14.00 | 14.07 | 13.93 | qfq | 136,130,266 | 2,099,984,866 | -2.76% |
| 2025-01-14 | 11.84 | 14.47 | 11.84 | 14.47 | 14.32 | qfq | 78,622,740 | 1,068,912,405 | 10.04% |
| 2025-01-13 | 12.75 | 14.51 | 12.61 | 13.15 | 13.02 | qfq | 122,701,932 | 1,695,306,408 | -0.30% |
| 2025-01-10 | 12.55 | 13.19 | 11.60 | 13.19 | 13.06 | qfq | 109,467,581 | 1,386,342,776 | 10.01% |
| 2025-01-09 | 11.99 | 11.99 | 11.99 | 11.99 | 11.87 | qfq | 9,533,663 | 114,308,619 | 10.00% |
| 2025-01-08 | 10.56 | 10.90 | 10.47 | 10.90 | 10.79 | qfq | 12,266,700 | 132,135,348 | 9.99% |
| 2025-01-07 | 9.09 | 9.91 | 9.00 | 9.91 | 9.81 | qfq | 23,155,310 | 221,224,852 | 9.99% |
| 2025-01-06 | 9.07 | 9.19 | 8.75 | 9.01 | 8.92 | qfq | 10,452,700 | 93,861,267 | -1.64% |
| 2025-01-03 | 9.81 | 9.87 | 9.08 | 9.16 | 9.07 | qfq | 13,376,300 | 125,095,149 | -5.76% |
| 2025-01-02 | 9.75 | 10.07 | 9.58 | 9.72 | 9.62 | qfq | 15,008,900 | 147,401,294 | -0.51% |
| 2024-12-31 | 10.25 | 10.30 | 9.76 | 9.77 | 9.67 | qfq | 13,496,910 | 134,239,161 | -5.05% |
| 2024-12-30 | 10.51 | 10.55 | 10.03 | 10.29 | 10.19 | qfq | 10,584,900 | 108,540,934 | -2.00% |
| 2024-12-27 | 10.45 | 10.80 | 10.35 | 10.50 | 10.39 | qfq | 12,239,100 | 129,731,324 | 0.77% |
| 2024-12-26 | 10.11 | 10.56 | 10.11 | 10.42 | 10.31 | qfq | 11,985,900 | 124,570,791 | 2.56% |
| 2024-12-25 | 10.65 | 10.65 | 9.93 | 10.16 | 10.06 | qfq | 18,152,400 | 184,524,873 | -4.15% |
| 2024-12-24 | 10.53 | 10.73 | 10.29 | 10.60 | 10.49 | qfq | 16,654,748 | 175,060,727 | 1.15% |
| 2024-12-23 | 11.44 | 11.50 | 10.47 | 10.48 | 10.37 | qfq | 29,034,781 | 315,479,480 | -8.71% |
| 2024-12-20 | 11.01 | 11.77 | 11.01 | 11.48 | 11.36 | qfq | 25,214,047 | 289,604,386 | 3.52% |
| 2024-12-19 | 10.82 | 11.40 | 10.70 | 11.09 | 10.98 | qfq | 20,170,300 | 223,953,086 | -0.27% |
| 2024-12-18 | 11.22 | 11.55 | 10.90 | 11.12 | 11.01 | qfq | 25,551,925 | 285,273,097 | -1.07% |
| 2024-12-17 | 12.38 | 12.38 | 11.24 | 11.24 | 11.13 | qfq | 31,900,101 | 370,138,321 | -10.01% |
| 2024-12-16 | 12.85 | 13.50 | 12.00 | 12.49 | 12.36 | qfq | 40,746,444 | 514,639,485 | -4.22% |
| 2024-12-13 | 12.34 | 13.68 | 12.31 | 13.04 | 12.91 | qfq | 64,099,460 | 838,305,317 | 2.03% |
| 2024-12-12 | 12.06 | 12.90 | 11.51 | 12.78 | 12.65 | qfq | 63,459,537 | 770,636,097 | 3.65% |
| 2024-12-11 | 13.42 | 13.50 | 12.22 | 12.33 | 12.20 | qfq | 73,349,467 | 932,422,308 | -7.85% |
| 2024-12-10 | 12.30 | 13.38 | 12.23 | 13.38 | 13.24 | qfq | 80,744,220 | 1,053,406,347 | 10.03% |
| 2024-12-09 | 11.50 | 12.70 | 11.42 | 12.16 | 12.04 | qfq | 60,944,268 | 736,919,034 | 4.47% |
| 2024-12-06 | 11.42 | 12.24 | 11.10 | 11.64 | 11.52 | qfq | 56,475,367 | 650,838,739 | 0.17% |
| 2024-12-05 | 11.75 | 12.24 | 11.16 | 11.62 | 11.50 | qfq | 67,872,081 | 788,949,662 | -5.07% |
| 2024-12-04 | 10.95 | 12.24 | 10.94 | 12.24 | 12.12 | qfq | 93,094,322 | 1,101,831,523 | 9.97% |
| 2024-12-03 | 11.10 | 11.42 | 10.92 | 11.13 | 11.02 | qfq | 48,207,903 | 538,494,211 | -0.71% |
| 2024-12-02 | 11.24 | 11.45 | 10.90 | 11.21 | 11.10 | qfq | 63,912,039 | 711,083,231 | -0.09% |
| 2024-11-29 | 11.12 | 11.25 | 10.50 | 11.22 | 11.11 | qfq | 69,788,708 | 757,596,409 | -2.26% |
| 2024-11-28 | 11.46 | 12.70 | 11.46 | 11.48 | 11.36 | qfq | 100,833,266 | 1,168,003,655 | -9.82% |
| 2024-11-27 | 12.73 | 13.14 | 12.73 | 12.73 | 12.60 | qfq | 58,154,210 | 743,464,003 | -9.97% |
| 2024-11-26 | 14.14 | 14.14 | 13.99 | 14.14 | 14.00 | qfq | 105,411,014 | 1,489,826,494 | 10.04% |
| 2024-11-25 | 12.85 | 12.85 | 12.85 | 12.85 | 12.72 | qfq | 4,353,000 | 55,936,050 | 10.02% |
| 2024-11-22 | 11.68 | 11.68 | 11.68 | 11.68 | 11.56 | qfq | 5,003,700 | 58,443,216 | 9.98% |
| 2024-11-21 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | qfq | 4,520,952 | 48,012,510 | 10.05% |
| 2024-11-20 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | qfq | 12,920,035 | 124,678,338 | 10.03% |
| 2024-11-19 | 8.00 | 8.77 | 7.96 | 8.77 | 8.68 | qfq | 15,922,727 | 137,755,270 | 10.04% |
| 2024-11-18 | 8.20 | 8.40 | 7.92 | 7.97 | 7.89 | qfq | 7,901,500 | 63,784,982 | -3.39% |
| 2024-11-15 | 8.36 | 8.52 | 8.25 | 8.25 | 8.17 | qfq | 7,420,000 | 62,419,327 | -1.32% |
| 2024-11-14 | 8.66 | 8.74 | 8.35 | 8.36 | 8.28 | qfq | 7,157,800 | 60,803,087 | -3.69% |
| 2024-11-13 | 8.79 | 8.79 | 8.40 | 8.68 | 8.59 | qfq | 8,289,400 | 71,042,635 | 0.58% |
| 2024-11-12 | 8.78 | 8.85 | 8.54 | 8.63 | 8.54 | qfq | 10,220,150 | 89,116,380 | -1.93% |
| 2024-11-11 | 8.51 | 8.81 | 8.50 | 8.80 | 8.71 | qfq | 11,369,700 | 98,973,523 | 3.53% |
| 2024-11-08 | 8.60 | 8.70 | 8.50 | 8.50 | 8.41 | qfq | 11,952,600 | 102,640,663 | -0.47% |
| 2024-11-07 | 8.44 | 8.54 | 8.33 | 8.54 | 8.45 | qfq | 9,788,000 | 82,635,306 | 1.07% |
| 2024-11-06 | 8.42 | 8.61 | 8.31 | 8.45 | 8.36 | qfq | 11,710,300 | 99,028,898 | 0.24% |
| 2024-11-05 | 8.32 | 8.47 | 8.29 | 8.43 | 8.34 | qfq | 11,720,400 | 98,507,097 | 1.44% |
| 2024-11-04 | 7.95 | 8.36 | 7.95 | 8.31 | 8.23 | qfq | 9,998,300 | 82,393,334 | 4.53% |
| 2024-11-01 | 8.28 | 8.30 | 7.91 | 7.95 | 7.87 | qfq | 10,498,603 | 84,456,792 | -4.33% |
| 2024-10-31 | 8.15 | 8.32 | 8.09 | 8.31 | 8.23 | qfq | 8,099,700 | 66,760,316 | 1.84% |
| 2024-10-30 | 8.21 | 8.38 | 8.05 | 8.16 | 8.08 | qfq | 7,733,200 | 63,409,321 | 0.49% |
| 2024-10-29 | 8.34 | 8.40 | 8.12 | 8.12 | 8.04 | qfq | 8,879,000 | 73,069,624 | -2.17% |
| 2024-10-28 | 8.34 | 8.34 | 8.10 | 8.30 | 8.22 | qfq | 9,523,800 | 78,467,514 | 2.47% |
| 2024-10-25 | 8.08 | 8.16 | 8.05 | 8.10 | 8.02 | qfq | 7,820,200 | 63,380,566 | 0.25% |
| 2024-10-24 | 8.15 | 8.15 | 8.00 | 8.08 | 8.00 | qfq | 6,213,300 | 50,087,850 | 0.87% |
| 2024-10-23 | 8.13 | 8.16 | 7.97 | 8.01 | 7.93 | qfq | 8,507,400 | 68,817,992 | -1.60% |
| 2024-10-22 | 7.99 | 8.22 | 7.94 | 8.14 | 8.06 | qfq | 8,190,700 | 66,225,272 | 2.01% |
| 2024-10-21 | 7.85 | 8.06 | 7.83 | 7.98 | 7.90 | qfq | 8,577,100 | 68,331,839 | 2.31% |
| 2024-10-18 | 7.57 | 7.90 | 7.55 | 7.80 | 7.72 | qfq | 7,749,100 | 60,101,043 | 2.77% |
| 2024-10-17 | 7.57 | 7.91 | 7.53 | 7.59 | 7.51 | qfq | 7,682,443 | 59,113,251 | 0.80% |
| 2024-10-16 | 7.46 | 7.63 | 7.43 | 7.53 | 7.45 | qfq | 4,117,300 | 31,017,032 | -0.26% |
| 2024-10-15 | 7.77 | 7.79 | 7.55 | 7.55 | 7.47 | qfq | 5,213,400 | 39,923,864 | -2.71% |
| 2024-10-14 | 7.60 | 7.76 | 7.42 | 7.76 | 7.68 | qfq | 6,640,300 | 50,625,903 | 2.37% |
| 2024-10-11 | 7.89 | 7.90 | 7.50 | 7.58 | 7.50 | qfq | 7,443,641 | 57,075,320 | -3.81% |
| 2024-10-10 | 8.05 | 8.11 | 7.72 | 7.88 | 7.80 | qfq | 10,215,947 | 81,134,199 | 0.13% |
| 2024-10-09 | 8.30 | 8.35 | 7.80 | 7.87 | 7.79 | qfq | 14,677,368 | 119,007,654 | -7.08% |
| 2024-10-08 | 8.65 | 8.66 | 7.88 | 8.47 | 8.38 | qfq | 21,055,691 | 176,074,837 | 7.62% |
| 2024-09-30 | 7.56 | 7.91 | 7.31 | 7.87 | 7.79 | qfq | 15,117,867 | 115,988,348 | 8.70% |
| 2024-09-27 | 7.03 | 7.28 | 6.99 | 7.24 | 7.17 | qfq | 5,647,600 | 40,202,395 | 4.47% |
| 2024-09-26 | 6.71 | 6.95 | 6.71 | 6.93 | 6.86 | qfq | 5,705,092 | 38,985,301 | 2.67% |
| 2024-09-25 | 6.80 | 6.86 | 6.73 | 6.75 | 6.68 | qfq | 6,319,629 | 42,914,228 | 1.05% |
| 2024-09-24 | 6.49 | 6.69 | 6.40 | 6.68 | 6.61 | qfq | 5,955,700 | 39,207,131 | 3.57% |
| 2024-09-23 | 6.45 | 6.53 | 6.38 | 6.45 | 6.38 | qfq | 2,910,800 | 18,767,616 | -0.31% |
| 2024-09-20 | 6.58 | 6.60 | 6.42 | 6.47 | 6.40 | qfq | 2,311,700 | 15,026,969 | -1.22% |
| 2024-09-19 | 6.40 | 6.57 | 6.37 | 6.55 | 6.48 | qfq | 3,733,800 | 24,243,165 | 3.31% |
| 2024-09-18 | 6.47 | 6.50 | 6.24 | 6.34 | 6.28 | qfq | 4,072,200 | 25,749,689 | -2.01% |
| 2024-09-13 | 6.63 | 6.67 | 6.45 | 6.47 | 6.40 | qfq | 3,795,043 | 24,761,297 | -2.41% |
| 2024-09-12 | 6.64 | 6.76 | 6.63 | 6.63 | 6.56 | qfq | 2,700,000 | 18,073,691 | -0.60% |
| 2024-09-11 | 6.62 | 6.75 | 6.61 | 6.67 | 6.60 | qfq | 3,137,700 | 20,956,882 | 0.00% |
| 2024-09-10 | 6.59 | 6.69 | 6.46 | 6.67 | 6.60 | qfq | 3,646,400 | 23,947,940 | 1.99% |
| 2024-09-09 | 6.54 | 6.64 | 6.47 | 6.54 | 6.47 | qfq | 2,609,800 | 17,107,937 | -0.30% |
| 2024-09-06 | 6.81 | 6.82 | 6.56 | 6.56 | 6.49 | qfq | 4,293,500 | 28,547,337 | -3.39% |
| 2024-09-05 | 6.82 | 6.88 | 6.76 | 6.79 | 6.72 | qfq | 2,878,100 | 19,591,489 | 0.15% |
| 2024-09-04 | 6.80 | 6.86 | 6.71 | 6.78 | 6.71 | qfq | 3,160,600 | 21,425,040 | -0.15% |
| 2024-09-03 | 6.72 | 6.86 | 6.70 | 6.79 | 6.72 | qfq | 3,072,900 | 20,834,725 | 1.34% |
| 2024-09-02 | 6.79 | 6.83 | 6.69 | 6.70 | 6.63 | qfq | 3,996,000 | 27,043,050 | -1.47% |
| 2024-08-30 | 6.69 | 6.89 | 6.66 | 6.80 | 6.73 | qfq | 5,412,600 | 36,912,775 | 1.64% |
| 2024-08-29 | 6.46 | 6.70 | 6.41 | 6.69 | 6.62 | qfq | 4,468,800 | 29,574,106 | 3.08% |
| 2024-08-28 | 6.49 | 6.56 | 6.35 | 6.49 | 6.42 | qfq | 3,330,500 | 21,550,321 | 1.25% |
| 2024-08-27 | 6.61 | 6.62 | 6.41 | 6.41 | 6.34 | qfq | 3,702,035 | 24,046,000 | -3.46% |
| 2024-08-26 | 6.59 | 6.69 | 6.51 | 6.64 | 6.57 | qfq | 4,588,122 | 30,426,903 | 2.00% |
| 2024-08-23 | 6.52 | 6.61 | 6.43 | 6.51 | 6.44 | qfq | 6,229,258 | 40,561,356 | -0.61% |
| 2024-08-22 | 6.74 | 7.10 | 6.54 | 6.55 | 6.48 | qfq | 10,947,200 | 73,168,284 | -4.52% |
| 2024-08-21 | 6.60 | 7.09 | 6.60 | 6.86 | 6.79 | qfq | 9,939,990 | 68,167,233 | 3.31% |
| 2024-08-20 | 6.80 | 6.83 | 6.61 | 6.64 | 6.57 | qfq | 4,354,449 | 29,053,803 | -1.63% |
| 2024-08-19 | 6.85 | 6.89 | 6.73 | 6.75 | 6.68 | qfq | 3,675,049 | 24,990,111 | -1.46% |
| 2024-08-16 | 6.85 | 6.94 | 6.80 | 6.85 | 6.78 | qfq | 3,709,700 | 25,524,177 | 0.29% |
| 2024-08-15 | 6.70 | 6.86 | 6.64 | 6.83 | 6.76 | qfq | 3,217,749 | 21,838,310 | 1.64% |
| 2024-08-14 | 6.80 | 6.82 | 6.71 | 6.72 | 6.65 | qfq | 2,447,300 | 16,518,715 | -0.44% |
| 2024-08-13 | 6.66 | 6.77 | 6.63 | 6.75 | 6.68 | qfq | 3,185,649 | 21,358,791 | 1.35% |
| 2024-08-12 | 6.71 | 6.76 | 6.60 | 6.66 | 6.59 | qfq | 2,795,600 | 18,644,841 | -0.45% |
| 2024-08-09 | 6.75 | 6.88 | 6.69 | 6.69 | 6.62 | qfq | 2,887,000 | 19,514,376 | -0.89% |
| 2024-08-08 | 6.79 | 6.80 | 6.60 | 6.75 | 6.68 | qfq | 3,940,451 | 26,414,826 | -1.17% |
| 2024-08-07 | 6.87 | 6.96 | 6.81 | 6.83 | 6.76 | qfq | 3,405,100 | 23,406,847 | -0.29% |
| 2024-08-06 | 6.74 | 6.87 | 6.72 | 6.85 | 6.78 | qfq | 4,272,200 | 29,140,095 | 2.85% |
| 2024-08-05 | 6.93 | 7.02 | 6.66 | 6.66 | 6.59 | qfq | 6,197,900 | 42,320,929 | -4.86% |
| 2024-08-02 | 7.12 | 7.22 | 6.98 | 7.00 | 6.93 | qfq | 4,250,800 | 30,167,332 | -2.23% |
| 2024-08-01 | 7.17 | 7.27 | 7.12 | 7.16 | 7.09 | qfq | 4,244,700 | 30,529,369 | 0.28% |
| 2024-07-31 | 6.84 | 7.14 | 6.81 | 7.14 | 7.07 | qfq | 5,029,000 | 35,384,128 | 4.39% |
| 2024-07-30 | 6.90 | 6.94 | 6.77 | 6.84 | 6.77 | qfq | 3,006,801 | 20,616,703 | -1.01% |
| 2024-07-29 | 6.96 | 6.98 | 6.84 | 6.91 | 6.84 | qfq | 2,812,000 | 19,374,101 | -0.14% |
| 2024-07-26 | 6.76 | 6.92 | 6.76 | 6.92 | 6.85 | qfq | 3,600,200 | 24,722,880 | 2.37% |
| 2024-07-25 | 6.72 | 6.88 | 6.62 | 6.76 | 6.69 | qfq | 3,642,500 | 24,574,634 | 0.75% |
| 2024-07-24 | 6.85 | 6.90 | 6.70 | 6.71 | 6.64 | qfq | 3,952,058 | 26,815,575 | -2.04% |
| 2024-07-23 | 7.10 | 7.11 | 6.85 | 6.85 | 6.78 | qfq | 3,603,558 | 25,154,174 | -2.97% |
| 2024-07-22 | 7.05 | 7.12 | 7.00 | 7.06 | 6.99 | qfq | 2,849,300 | 20,127,072 | -0.98% |
| 2024-07-19 | 7.00 | 7.16 | 6.94 | 7.13 | 7.06 | qfq | 3,920,700 | 27,755,305 | 1.57% |
| 2024-07-18 | 7.01 | 7.03 | 6.82 | 7.02 | 6.95 | qfq | 4,568,800 | 31,669,015 | -0.28% |
| 2024-07-17 | 7.24 | 7.32 | 7.01 | 7.04 | 6.97 | qfq | 4,327,300 | 30,682,391 | -3.16% |
| 2024-07-16 | 7.30 | 7.32 | 7.13 | 7.27 | 7.20 | qfq | 3,456,100 | 24,941,740 | 0.14% |
| 2024-07-15 | 7.44 | 7.49 | 7.22 | 7.26 | 7.19 | qfq | 3,902,800 | 28,451,217 | -2.42% |
| 2024-07-12 | 7.59 | 7.59 | 7.37 | 7.44 | 7.36 | qfq | 3,641,500 | 27,086,264 | -1.20% |
| 2024-07-11 | 7.50 | 7.57 | 7.32 | 7.53 | 7.45 | qfq | 5,384,000 | 40,215,911 | 4.01% |
| 2024-07-10 | 7.20 | 7.37 | 7.14 | 7.24 | 7.17 | qfq | 4,613,500 | 33,521,993 | 0.28% |
| 2024-07-09 | 6.98 | 7.22 | 6.80 | 7.22 | 7.15 | qfq | 5,464,800 | 38,465,852 | 3.88% |
| 2024-07-08 | 7.26 | 7.28 | 6.93 | 6.95 | 6.88 | qfq | 4,186,100 | 29,406,341 | -3.74% |
| 2024-07-05 | 7.11 | 7.28 | 7.00 | 7.22 | 7.15 | qfq | 4,122,000 | 29,489,468 | 0.84% |
| 2024-07-04 | 7.26 | 7.49 | 7.14 | 7.16 | 7.09 | qfq | 4,266,400 | 31,140,125 | -2.32% |
| 2024-07-03 | 7.50 | 7.50 | 7.28 | 7.33 | 7.26 | qfq | 4,324,300 | 31,875,801 | -2.01% |
| 2024-07-02 | 7.65 | 7.65 | 7.44 | 7.48 | 7.40 | qfq | 4,586,000 | 34,539,011 | -1.06% |
| 2024-07-01 | 7.57 | 7.73 | 7.40 | 7.56 | 7.48 | qfq | 5,774,800 | 43,443,049 | 0.00% |
| 2024-06-28 | 7.48 | 7.72 | 7.37 | 7.56 | 7.48 | qfq | 5,576,500 | 42,513,411 | 1.07% |
| 2024-06-27 | 7.62 | 7.72 | 7.45 | 7.48 | 7.40 | qfq | 5,677,500 | 43,134,516 | -2.35% |
| 2024-06-26 | 7.28 | 7.67 | 7.15 | 7.66 | 7.58 | qfq | 6,564,300 | 48,675,073 | 5.22% |
| 2024-06-25 | 7.40 | 7.46 | 7.19 | 7.28 | 7.21 | qfq | 7,344,500 | 53,858,023 | 1.25% |
| 2024-06-24 | 7.58 | 7.61 | 7.17 | 7.19 | 7.12 | qfq | 6,472,800 | 47,382,198 | -5.64% |
| 2024-06-21 | 7.63 | 7.70 | 7.52 | 7.62 | 7.54 | qfq | 4,427,849 | 33,682,686 | -0.65% |
| 2024-06-20 | 7.82 | 7.92 | 7.66 | 7.67 | 7.59 | qfq | 5,346,000 | 41,574,123 | -2.79% |
| 2024-06-19 | 7.90 | 7.98 | 7.78 | 7.89 | 7.81 | qfq | 5,865,000 | 46,214,884 | -0.13% |
| 2024-06-18 | 7.48 | 7.90 | 7.48 | 7.90 | 7.82 | qfq | 7,659,608 | 59,583,663 | 4.36% |
| 2024-06-17 | 7.59 | 7.67 | 7.52 | 7.57 | 7.49 | qfq | 4,533,400 | 34,405,224 | -0.53% |
| 2024-06-14 | 7.52 | 7.65 | 7.45 | 7.61 | 7.53 | qfq | 6,099,700 | 46,152,344 | 0.53% |
| 2024-06-13 | 7.45 | 7.68 | 7.44 | 7.57 | 7.49 | qfq | 6,925,800 | 52,507,907 | 2.16% |
| 2024-06-12 | 7.28 | 7.49 | 7.15 | 7.41 | 7.33 | qfq | 5,883,200 | 43,627,146 | 1.93% |
| 2024-06-11 | 7.17 | 7.30 | 6.97 | 7.27 | 7.20 | qfq | 6,512,600 | 46,524,070 | 1.11% |
| 2024-06-07 | 7.05 | 7.22 | 6.97 | 7.19 | 7.12 | qfq | 9,444,800 | 67,472,563 | 3.90% |
| 2024-06-06 | 7.34 | 7.38 | 6.82 | 6.92 | 6.85 | qfq | 11,125,300 | 78,049,315 | -5.21% |
| 2024-06-05 | 7.68 | 7.70 | 7.28 | 7.30 | 7.23 | qfq | 7,850,400 | 58,267,564 | -5.68% |
| 2024-06-04 | 7.78 | 7.80 | 7.54 | 7.74 | 7.51 | qfq | 10,020,300 | 76,631,904 | -1.28% |
| 2024-06-03 | 8.26 | 8.26 | 7.76 | 7.84 | 7.61 | qfq | 16,696,600 | 132,323,101 | -5.54% |
| 2024-05-31 | 8.22 | 8.34 | 8.11 | 8.30 | 8.06 | qfq | 13,328,222 | 110,014,865 | 1.72% |
| 2024-05-30 | 8.12 | 8.18 | 7.98 | 8.16 | 7.92 | qfq | 6,877,400 | 55,724,127 | 0.62% |
| 2024-05-29 | 7.96 | 8.21 | 7.92 | 8.11 | 7.87 | qfq | 9,707,100 | 78,822,097 | 1.63% |
| 2024-05-28 | 8.01 | 8.14 | 7.92 | 7.98 | 7.75 | qfq | 6,949,900 | 55,831,416 | -1.12% |
| 2024-05-27 | 7.98 | 8.08 | 7.84 | 8.07 | 7.83 | qfq | 6,750,000 | 53,729,951 | 1.13% |
| 2024-05-24 | 7.95 | 8.08 | 7.92 | 7.98 | 7.75 | qfq | 5,234,300 | 41,935,110 | -0.25% |
| 2024-05-23 | 8.08 | 8.16 | 7.98 | 8.00 | 7.77 | qfq | 5,859,601 | 47,224,346 | -1.84% |
| 2024-05-22 | 8.09 | 8.15 | 7.98 | 8.15 | 7.91 | qfq | 5,630,900 | 45,583,882 | 1.49% |
| 2024-05-21 | 8.15 | 8.15 | 8.01 | 8.03 | 7.79 | qfq | 3,521,700 | 28,355,069 | -1.47% |
| 2024-05-20 | 8.20 | 8.20 | 8.07 | 8.15 | 7.91 | qfq | 5,341,900 | 43,479,885 | 0.37% |
| 2024-05-17 | 8.06 | 8.12 | 7.92 | 8.12 | 7.88 | qfq | 6,110,100 | 49,082,451 | 1.63% |
| 2024-05-16 | 7.89 | 8.03 | 7.89 | 7.99 | 7.76 | qfq | 5,565,200 | 44,407,719 | 1.40% |
| 2024-05-15 | 8.00 | 8.04 | 7.84 | 7.88 | 7.65 | qfq | 5,661,400 | 44,895,598 | -1.38% |
| 2024-05-14 | 7.85 | 8.10 | 7.85 | 7.99 | 7.76 | qfq | 6,525,900 | 52,292,442 | 1.27% |
| 2024-05-13 | 8.08 | 8.11 | 7.87 | 7.89 | 7.66 | qfq | 9,918,000 | 79,137,153 | -3.78% |
| 2024-05-10 | 8.24 | 8.35 | 8.16 | 8.20 | 7.96 | qfq | 7,281,440 | 59,947,729 | -0.12% |
| 2024-05-09 | 8.18 | 8.30 | 8.16 | 8.21 | 7.97 | qfq | 8,062,500 | 66,365,003 | 0.61% |
| 2024-05-08 | 8.33 | 8.38 | 8.14 | 8.16 | 7.92 | qfq | 9,175,051 | 75,638,359 | -1.33% |
| 2024-05-07 | 8.20 | 8.34 | 8.14 | 8.27 | 8.03 | qfq | 8,215,651 | 67,777,623 | 0.85% |
| 2024-05-06 | 8.19 | 8.26 | 8.13 | 8.20 | 7.96 | qfq | 9,781,723 | 80,259,183 | 1.74% |
| 2024-04-30 | 8.06 | 8.17 | 7.90 | 8.06 | 7.82 | qfq | 14,017,600 | 112,768,434 | -1.59% |
| 2024-04-29 | 7.96 | 8.28 | 7.95 | 8.19 | 7.95 | qfq | 20,007,850 | 163,420,304 | 2.38% |
| 2024-04-26 | 7.68 | 8.12 | 7.68 | 8.00 | 7.77 | qfq | 23,558,300 | 185,944,766 | 3.49% |
| 2024-04-25 | 8.39 | 8.39 | 7.68 | 7.73 | 7.50 | qfq | 29,298,237 | 233,343,973 | -0.64% |
| 2024-04-24 | 7.40 | 7.78 | 7.40 | 7.78 | 7.55 | qfq | 4,262,890 | 32,863,560 | 10.04% |
| 2024-04-23 | 6.79 | 7.16 | 6.78 | 7.07 | 6.86 | qfq | 7,964,242 | 55,735,155 | 2.46% |
| 2024-04-22 | 6.78 | 7.22 | 6.47 | 6.90 | 6.70 | qfq | 9,318,463 | 64,012,892 | 1.77% |
| 2024-04-19 | 6.92 | 6.96 | 6.70 | 6.78 | 6.58 | qfq | 5,965,375 | 40,559,780 | -1.45% |
| 2024-04-18 | 6.96 | 7.08 | 6.68 | 6.88 | 6.68 | qfq | 9,829,785 | 67,626,520 | -0.72% |
| 2024-04-17 | 6.26 | 6.94 | 6.26 | 6.93 | 6.73 | qfq | 11,478,805 | 76,764,273 | 9.48% |
| 2024-04-16 | 7.01 | 7.02 | 6.33 | 6.33 | 6.14 | qfq | 8,164,682 | 52,576,681 | -9.96% |
| 2024-04-15 | 7.41 | 7.55 | 6.83 | 7.03 | 6.82 | qfq | 10,478,236 | 74,455,573 | -5.76% |
| 2024-04-12 | 7.60 | 7.75 | 7.45 | 7.46 | 7.24 | qfq | 5,220,286 | 39,757,932 | -1.97% |
| 2024-04-11 | 7.47 | 7.74 | 7.35 | 7.61 | 7.39 | qfq | 6,204,190 | 47,177,953 | 0.53% |
| 2024-04-10 | 7.93 | 8.20 | 7.46 | 7.57 | 7.35 | qfq | 10,010,365 | 77,115,319 | -3.07% |
| 2024-04-09 | 7.75 | 7.90 | 7.66 | 7.81 | 7.58 | qfq | 5,117,630 | 39,745,691 | 1.43% |
| 2024-04-08 | 7.99 | 8.00 | 7.69 | 7.70 | 7.47 | qfq | 7,782,160 | 60,625,901 | -4.23% |
| 2024-04-03 | 8.28 | 8.32 | 7.92 | 8.04 | 7.80 | qfq | 7,757,299 | 62,471,460 | -2.66% |
| 2024-04-02 | 8.40 | 8.42 | 8.17 | 8.26 | 8.02 | qfq | 9,024,725 | 74,576,363 | -0.84% |
| 2024-04-01 | 7.98 | 8.60 | 7.96 | 8.33 | 8.09 | qfq | 16,237,666 | 135,099,073 | 4.39% |
| 2024-03-29 | 7.88 | 7.99 | 7.75 | 7.98 | 7.75 | qfq | 6,211,858 | 48,845,473 | 1.66% |
| 2024-03-28 | 7.60 | 7.97 | 7.58 | 7.85 | 7.62 | qfq | 7,218,519 | 56,441,923 | 2.61% |
| 2024-03-27 | 8.01 | 8.06 | 7.64 | 7.65 | 7.43 | qfq | 8,392,700 | 65,591,624 | -4.38% |
| 2024-03-26 | 8.06 | 8.14 | 7.79 | 8.00 | 7.77 | qfq | 8,394,614 | 66,771,268 | -0.99% |
| 2024-03-25 | 8.27 | 8.46 | 8.06 | 8.08 | 7.84 | qfq | 9,426,200 | 78,155,751 | -2.88% |
| 2024-03-22 | 8.43 | 8.46 | 8.22 | 8.32 | 8.08 | qfq | 11,309,600 | 94,126,152 | -1.54% |
| 2024-03-21 | 8.53 | 8.55 | 8.36 | 8.45 | 8.20 | qfq | 9,573,693 | 80,905,820 | -0.82% |
| 2024-03-20 | 8.39 | 8.56 | 8.35 | 8.52 | 8.27 | qfq | 10,738,900 | 90,843,857 | 1.67% |
| 2024-03-19 | 8.43 | 8.62 | 8.35 | 8.38 | 8.13 | qfq | 14,051,400 | 118,834,355 | -1.18% |
| 2024-03-18 | 8.30 | 8.48 | 8.25 | 8.48 | 8.23 | qfq | 16,685,600 | 139,859,674 | 2.79% |
| 2024-03-15 | 8.06 | 8.28 | 7.98 | 8.25 | 8.01 | qfq | 17,702,496 | 145,088,456 | 2.87% |
| 2024-03-14 | 8.05 | 8.17 | 7.86 | 8.02 | 7.78 | qfq | 11,916,813 | 95,633,280 | -0.74% |
| 2024-03-13 | 8.16 | 8.18 | 8.02 | 8.08 | 7.84 | qfq | 13,339,564 | 107,947,714 | -0.98% |
| 2024-03-12 | 8.02 | 8.16 | 7.87 | 8.16 | 7.92 | qfq | 16,074,712 | 129,036,086 | 2.38% |
| 2024-03-11 | 7.88 | 7.97 | 7.80 | 7.97 | 7.74 | qfq | 10,786,063 | 85,074,990 | 0.25% |
| 2024-03-08 | 8.01 | 8.07 | 7.74 | 7.95 | 7.72 | qfq | 14,339,845 | 113,017,690 | -0.87% |
| 2024-03-07 | 8.16 | 8.45 | 7.93 | 8.02 | 7.78 | qfq | 29,129,220 | 238,639,230 | 1.26% |
| 2024-03-06 | 7.70 | 8.03 | 7.70 | 7.92 | 7.69 | qfq | 16,764,758 | 132,544,456 | 2.86% |
| 2024-03-05 | 7.89 | 7.90 | 7.65 | 7.70 | 7.47 | qfq | 15,468,663 | 119,982,792 | -3.75% |
| 2024-03-04 | 7.95 | 8.09 | 7.69 | 8.00 | 7.77 | qfq | 22,427,838 | 177,359,760 | -1.48% |
| 2024-03-01 | 7.60 | 8.38 | 7.50 | 8.12 | 7.88 | qfq | 30,636,302 | 245,921,132 | 6.56% |
| 2024-02-29 | 7.05 | 7.63 | 7.05 | 7.62 | 7.40 | qfq | 17,315,535 | 128,791,618 | 6.87% |
| 2024-02-28 | 7.91 | 8.06 | 7.11 | 7.13 | 6.92 | qfq | 24,075,342 | 183,577,648 | -9.75% |
| 2024-02-27 | 7.75 | 7.90 | 7.55 | 7.90 | 7.67 | qfq | 17,605,336 | 136,898,203 | 1.94% |
| 2024-02-26 | 7.68 | 8.08 | 7.43 | 7.75 | 7.52 | qfq | 23,272,932 | 180,063,098 | 5.01% |
| 2024-02-23 | 7.19 | 7.38 | 7.07 | 7.38 | 7.16 | qfq | 16,189,399 | 117,432,849 | 4.53% |
| 2024-02-22 | 6.58 | 7.18 | 6.57 | 7.06 | 6.85 | qfq | 19,053,053 | 131,985,717 | 6.01% |
| 2024-02-21 | 6.44 | 6.94 | 6.44 | 6.66 | 6.46 | qfq | 18,593,665 | 124,976,799 | 1.99% |
| 2024-02-20 | 6.74 | 6.74 | 6.36 | 6.53 | 6.34 | qfq | 18,804,242 | 122,031,851 | 2.35% |
| 2024-02-19 | 6.06 | 6.38 | 5.99 | 6.38 | 6.19 | qfq | 8,873,130 | 55,355,309 | 10.00% |
| 2024-02-08 | 5.33 | 5.80 | 5.25 | 5.80 | 5.63 | qfq | 16,003,014 | 89,595,890 | 10.06% |
| 2024-02-07 | 5.72 | 5.82 | 5.17 | 5.27 | 5.12 | qfq | 18,894,034 | 103,905,330 | -7.54% |
| 2024-02-06 | 5.51 | 5.97 | 5.27 | 5.70 | 5.53 | qfq | 15,703,300 | 86,735,047 | -2.56% |
| 2024-02-05 | 6.43 | 6.44 | 5.85 | 5.85 | 5.68 | qfq | 9,687,646 | 57,839,080 | -10.00% |
| 2024-02-02 | 6.82 | 7.03 | 6.27 | 6.50 | 6.31 | qfq | 9,204,049 | 61,315,404 | -5.25% |
| 2024-02-01 | 6.90 | 7.02 | 6.69 | 6.86 | 6.66 | qfq | 8,010,792 | 55,022,905 | -1.44% |
| 2024-01-31 | 7.45 | 7.53 | 6.95 | 6.96 | 6.76 | qfq | 10,112,295 | 72,716,382 | -6.58% |
| 2024-01-30 | 7.70 | 7.84 | 7.45 | 7.45 | 7.23 | qfq | 7,102,426 | 53,994,299 | -3.25% |
| 2024-01-29 | 8.16 | 8.16 | 7.69 | 7.70 | 7.47 | qfq | 8,060,077 | 63,267,618 | -4.94% |
| 2024-01-26 | 8.19 | 8.30 | 8.06 | 8.10 | 7.86 | qfq | 8,107,000 | 66,334,799 | -0.98% |
| 2024-01-25 | 7.83 | 8.22 | 7.75 | 8.18 | 7.94 | qfq | 10,154,007 | 81,411,844 | 4.34% |
| 2024-01-24 | 7.88 | 7.92 | 7.48 | 7.84 | 7.61 | qfq | 9,341,788 | 72,056,508 | 0.51% |
| 2024-01-23 | 7.89 | 7.99 | 7.74 | 7.80 | 7.57 | qfq | 9,186,387 | 71,980,465 | -1.76% |
| 2024-01-22 | 8.60 | 8.60 | 7.83 | 7.94 | 7.71 | qfq | 9,607,160 | 78,952,879 | -7.89% |
| 2024-01-19 | 8.81 | 8.99 | 8.60 | 8.62 | 8.37 | qfq | 8,117,879 | 70,934,601 | -2.93% |
| 2024-01-18 | 9.05 | 9.25 | 8.59 | 8.88 | 8.62 | qfq | 16,557,127 | 145,695,773 | -3.37% |
| 2024-01-17 | 9.77 | 9.85 | 9.13 | 9.19 | 8.92 | qfq | 12,836,451 | 120,934,809 | -5.45% |
| 2024-01-16 | 9.76 | 9.89 | 9.42 | 9.72 | 9.43 | qfq | 15,519,610 | 149,317,399 | -1.32% |
| 2024-01-15 | 9.82 | 10.05 | 9.70 | 9.85 | 9.56 | qfq | 12,874,051 | 127,114,476 | 0.10% |
| 2024-01-12 | 10.15 | 10.17 | 9.80 | 9.84 | 9.55 | qfq | 21,715,700 | 215,771,148 | -3.15% |
| 2024-01-11 | 9.97 | 10.19 | 9.86 | 10.16 | 9.86 | qfq | 28,071,216 | 283,380,905 | 0.59% |
| 2024-01-10 | 10.35 | 10.43 | 9.92 | 10.10 | 9.80 | qfq | 39,405,645 | 397,367,467 | -1.66% |
| 2024-01-09 | 9.41 | 10.27 | 9.34 | 10.27 | 9.97 | qfq | 20,702,629 | 209,308,788 | 9.96% |
| 2024-01-08 | 9.72 | 9.82 | 9.31 | 9.34 | 9.07 | qfq | 13,800,901 | 130,782,145 | -4.21% |
| 2024-01-05 | 9.96 | 10.34 | 9.62 | 9.75 | 9.46 | qfq | 20,365,490 | 202,536,573 | -2.50% |
| 2024-01-04 | 9.93 | 10.14 | 9.90 | 10.00 | 9.71 | qfq | 14,006,929 | 140,064,571 | -0.20% |
| 2024-01-03 | 10.09 | 10.15 | 9.76 | 10.02 | 9.73 | qfq | 23,306,312 | 231,556,109 | -0.60% |
| 2024-01-02 | 10.19 | 10.46 | 9.96 | 10.08 | 9.78 | qfq | 38,728,625 | 392,603,940 | 3.28% |
| 2023-12-29 | 9.26 | 10.18 | 9.20 | 9.76 | 9.47 | qfq | 32,459,945 | 318,785,290 | 5.51% |
| 2023-12-28 | 8.91 | 9.27 | 8.83 | 9.25 | 8.98 | qfq | 8,843,092 | 80,858,462 | 3.58% |
| 2023-12-27 | 8.87 | 9.01 | 8.83 | 8.93 | 8.67 | qfq | 5,131,575 | 45,780,352 | 0.34% |
| 2023-12-26 | 9.21 | 9.21 | 8.87 | 8.90 | 8.64 | qfq | 6,749,775 | 60,447,324 | -3.26% |
| 2023-12-25 | 9.19 | 9.22 | 9.09 | 9.20 | 8.93 | qfq | 5,143,003 | 47,150,461 | 0.55% |
| 2023-12-22 | 9.36 | 9.42 | 9.13 | 9.15 | 8.88 | qfq | 6,539,303 | 60,380,672 | -2.03% |
| 2023-12-21 | 9.33 | 9.45 | 9.10 | 9.34 | 9.07 | qfq | 8,565,275 | 79,214,796 | -0.74% |
| 2023-12-20 | 9.43 | 9.61 | 9.35 | 9.41 | 9.13 | qfq | 6,657,000 | 63,088,554 | -0.95% |
| 2023-12-19 | 9.40 | 9.54 | 9.37 | 9.50 | 9.22 | qfq | 5,279,500 | 49,818,354 | 0.11% |
| 2023-12-18 | 9.52 | 9.59 | 9.37 | 9.49 | 9.21 | qfq | 6,859,700 | 65,026,450 | -0.32% |
| 2023-12-15 | 9.57 | 9.67 | 9.48 | 9.52 | 9.24 | qfq | 7,105,400 | 67,948,415 | -0.42% |
| 2023-12-14 | 9.86 | 9.86 | 9.55 | 9.56 | 9.28 | qfq | 9,324,700 | 90,052,978 | -2.05% |
| 2023-12-13 | 9.73 | 9.87 | 9.56 | 9.76 | 9.47 | qfq | 9,838,400 | 95,864,924 | 0.51% |
| 2023-12-12 | 9.76 | 9.79 | 9.64 | 9.71 | 9.43 | qfq | 8,968,400 | 87,018,420 | 0.21% |
| 2023-12-11 | 9.50 | 9.75 | 9.45 | 9.69 | 9.41 | qfq | 9,831,600 | 94,718,565 | 0.94% |
| 2023-12-08 | 9.68 | 9.77 | 9.51 | 9.60 | 9.32 | qfq | 9,277,473 | 89,147,635 | -0.62% |
| 2023-12-07 | 9.73 | 9.84 | 9.61 | 9.66 | 9.38 | qfq | 10,110,890 | 98,414,592 | -0.72% |
| 2023-12-06 | 9.70 | 10.02 | 9.60 | 9.73 | 9.44 | qfq | 12,537,551 | 122,923,578 | -0.41% |
| 2023-12-05 | 10.11 | 10.11 | 9.76 | 9.77 | 9.48 | qfq | 16,080,754 | 158,761,621 | -3.74% |
| 2023-12-04 | 10.40 | 10.43 | 10.10 | 10.15 | 9.85 | qfq | 19,231,452 | 196,265,412 | -3.15% |
| 2023-12-01 | 10.37 | 10.54 | 10.19 | 10.48 | 10.17 | qfq | 23,507,543 | 243,236,897 | -0.29% |
| 2023-11-30 | 10.77 | 11.00 | 10.24 | 10.51 | 10.20 | qfq | 31,773,136 | 334,787,619 | -3.49% |
| 2023-11-29 | 10.80 | 11.09 | 10.58 | 10.89 | 10.57 | qfq | 30,522,369 | 331,406,855 | -2.24% |
| 2023-11-28 | 10.42 | 11.58 | 10.42 | 11.14 | 10.81 | qfq | 55,932,437 | 618,680,174 | 3.72% |
| 2023-11-27 | 10.04 | 11.09 | 9.82 | 10.74 | 10.43 | qfq | 58,749,740 | 629,493,285 | 6.55% |
| 2023-11-24 | 10.20 | 10.41 | 9.96 | 10.08 | 9.78 | qfq | 20,095,341 | 204,203,067 | -2.42% |
| 2023-11-23 | 10.05 | 10.60 | 9.91 | 10.33 | 10.03 | qfq | 30,303,670 | 311,343,064 | 2.38% |
| 2023-11-22 | 9.79 | 10.36 | 9.75 | 10.09 | 9.79 | qfq | 34,725,130 | 351,434,076 | 0.80% |
| 2023-11-21 | 9.89 | 10.20 | 9.72 | 10.01 | 9.72 | qfq | 30,762,129 | 306,075,115 | 1.21% |
| 2023-11-20 | 9.71 | 9.91 | 9.71 | 9.89 | 9.60 | qfq | 17,349,417 | 170,835,245 | 1.85% |
| 2023-11-17 | 9.62 | 9.74 | 9.50 | 9.71 | 9.43 | qfq | 10,597,482 | 102,409,342 | 0.94% |
| 2023-11-16 | 9.76 | 9.78 | 9.59 | 9.62 | 9.34 | qfq | 12,419,548 | 120,182,180 | -1.43% |
| 2023-11-15 | 9.80 | 9.87 | 9.65 | 9.76 | 9.47 | qfq | 14,698,508 | 143,311,861 | 0.10% |
| 2023-11-14 | 9.68 | 9.81 | 9.53 | 9.75 | 9.46 | qfq | 20,177,803 | 196,092,469 | 0.93% |
| 2023-11-13 | 9.57 | 9.66 | 9.36 | 9.66 | 9.38 | qfq | 19,328,331 | 184,474,763 | 1.47% |
| 2023-11-10 | 9.54 | 9.78 | 9.47 | 9.52 | 9.24 | qfq | 18,956,678 | 181,671,857 | -0.73% |
| 2023-11-09 | 9.96 | 9.96 | 9.53 | 9.59 | 9.31 | qfq | 29,063,764 | 280,490,329 | -3.71% |
| 2023-11-08 | 10.07 | 10.09 | 9.66 | 9.96 | 9.67 | qfq | 39,237,190 | 388,380,577 | -2.92% |
| 2023-11-07 | 9.79 | 10.28 | 9.79 | 10.26 | 9.96 | qfq | 57,604,688 | 582,344,346 | -2.10% |
| 2023-11-06 | 10.36 | 10.99 | 10.15 | 10.48 | 10.17 | qfq | 86,808,411 | 926,505,673 | 4.90% |
| 2023-11-03 | 9.35 | 9.99 | 9.13 | 9.99 | 9.70 | qfq | 40,937,215 | 401,426,534 | 10.02% |
| 2023-11-02 | 9.71 | 9.75 | 8.96 | 9.08 | 8.81 | qfq | 28,799,297 | 263,318,907 | -2.47% |
| 2023-11-01 | 8.48 | 9.31 | 8.47 | 9.31 | 9.04 | qfq | 12,641,905 | 114,328,489 | 10.05% |
| 2023-10-31 | 8.53 | 8.53 | 8.41 | 8.46 | 8.21 | qfq | 3,452,100 | 29,151,867 | -0.70% |
| 2023-10-30 | 8.20 | 8.53 | 8.17 | 8.52 | 8.27 | qfq | 5,504,963 | 46,182,667 | 3.65% |
| 2023-10-27 | 8.23 | 8.26 | 8.12 | 8.22 | 7.98 | qfq | 2,724,035 | 22,324,819 | -0.12% |
| 2023-10-26 | 8.13 | 8.23 | 8.04 | 8.23 | 7.99 | qfq | 2,688,800 | 21,888,893 | 1.35% |
| 2023-10-25 | 8.00 | 8.21 | 8.00 | 8.12 | 7.88 | qfq | 2,746,731 | 22,326,455 | 1.50% |
| 2023-10-24 | 7.86 | 8.03 | 7.76 | 8.00 | 7.77 | qfq | 3,275,471 | 26,049,489 | 2.83% |
| 2023-10-23 | 7.99 | 8.01 | 7.74 | 7.78 | 7.55 | qfq | 3,110,700 | 24,445,476 | -2.75% |
| 2023-10-20 | 8.28 | 8.28 | 7.97 | 8.00 | 7.77 | qfq | 3,311,500 | 26,792,569 | -1.72% |
| 2023-10-19 | 8.06 | 8.30 | 8.05 | 8.14 | 7.90 | qfq | 3,121,100 | 25,571,022 | 0.25% |
| 2023-10-18 | 8.21 | 8.32 | 8.10 | 8.12 | 7.88 | qfq | 3,454,758 | 28,132,966 | -2.29% |
| 2023-10-17 | 8.43 | 8.44 | 8.26 | 8.31 | 8.07 | qfq | 3,140,800 | 26,076,296 | -1.54% |
| 2023-10-16 | 8.55 | 8.59 | 8.38 | 8.44 | 8.19 | qfq | 3,333,600 | 28,102,921 | -1.75% |
| 2023-10-13 | 8.68 | 8.69 | 8.56 | 8.59 | 8.34 | qfq | 3,567,300 | 30,768,568 | -0.81% |
| 2023-10-12 | 8.77 | 8.81 | 8.58 | 8.66 | 8.41 | qfq | 3,918,790 | 33,888,476 | -1.37% |
| 2023-10-11 | 8.77 | 8.85 | 8.60 | 8.78 | 8.52 | qfq | 4,678,309 | 40,871,809 | 0.34% |
| 2023-10-10 | 8.70 | 8.82 | 8.69 | 8.75 | 8.49 | qfq | 3,675,591 | 32,155,481 | 0.34% |
| 2023-10-09 | 8.73 | 8.78 | 8.65 | 8.72 | 8.46 | qfq | 4,080,000 | 35,503,095 | -0.57% |
| 2023-09-28 | 8.60 | 8.83 | 8.59 | 8.77 | 8.51 | qfq | 5,096,263 | 44,502,822 | 2.21% |
| 2023-09-27 | 8.60 | 8.72 | 8.52 | 8.58 | 8.33 | qfq | 4,517,300 | 39,007,012 | -0.46% |
| 2023-09-26 | 8.47 | 8.75 | 8.43 | 8.62 | 8.37 | qfq | 5,156,536 | 44,380,569 | 1.77% |
| 2023-09-25 | 8.54 | 8.67 | 8.43 | 8.47 | 8.22 | qfq | 3,072,600 | 26,204,561 | -0.82% |
| 2023-09-22 | 8.19 | 8.55 | 8.12 | 8.54 | 8.29 | qfq | 4,765,371 | 40,004,895 | 4.40% |
| 2023-09-21 | 8.23 | 8.38 | 8.17 | 8.18 | 7.94 | qfq | 3,437,000 | 28,326,774 | -0.97% |
| 2023-09-20 | 8.27 | 8.47 | 8.23 | 8.26 | 8.02 | qfq | 3,645,472 | 30,384,716 | -0.36% |
| 2023-09-19 | 8.46 | 8.52 | 8.26 | 8.29 | 8.05 | qfq | 3,532,173 | 29,438,111 | -2.59% |
| 2023-09-18 | 8.43 | 8.59 | 8.27 | 8.51 | 8.26 | qfq | 3,977,581 | 33,738,503 | 0.95% |
| 2023-09-15 | 8.48 | 8.52 | 8.28 | 8.43 | 8.18 | qfq | 3,947,487 | 33,014,699 | -0.47% |
| 2023-09-14 | 8.67 | 8.67 | 8.39 | 8.47 | 8.22 | qfq | 3,421,300 | 29,088,576 | -2.31% |
| 2023-09-13 | 8.81 | 8.92 | 8.57 | 8.67 | 8.42 | qfq | 5,142,700 | 44,647,330 | -2.36% |
| 2023-09-12 | 8.93 | 8.97 | 8.86 | 8.88 | 8.62 | qfq | 3,191,210 | 28,406,186 | -0.45% |
| 2023-09-11 | 8.76 | 8.97 | 8.69 | 8.92 | 8.66 | qfq | 4,914,098 | 43,664,039 | 1.59% |
| 2023-09-08 | 8.76 | 8.89 | 8.74 | 8.78 | 8.52 | qfq | 2,415,200 | 21,294,369 | 0.46% |
| 2023-09-07 | 8.98 | 8.98 | 8.73 | 8.74 | 8.48 | qfq | 3,919,400 | 34,553,056 | -2.67% |
| 2023-09-06 | 8.85 | 9.01 | 8.81 | 8.98 | 8.72 | qfq | 3,746,702 | 33,540,921 | 0.79% |
| 2023-09-05 | 8.89 | 8.99 | 8.80 | 8.91 | 8.65 | qfq | 3,630,881 | 32,352,504 | 0.22% |
| 2023-09-04 | 8.80 | 8.89 | 8.71 | 8.89 | 8.63 | qfq | 3,588,500 | 31,586,360 | 1.37% |
| 2023-09-01 | 8.72 | 8.81 | 8.62 | 8.77 | 8.51 | qfq | 3,958,492 | 34,539,936 | 0.34% |
| 2023-08-31 | 8.94 | 8.94 | 8.72 | 8.74 | 8.48 | qfq | 3,984,400 | 35,055,871 | -2.02% |
| 2023-08-30 | 8.90 | 9.08 | 8.84 | 8.92 | 8.66 | qfq | 6,091,500 | 54,483,166 | 0.22% |
| 2023-08-29 | 8.40 | 8.90 | 8.37 | 8.90 | 8.64 | qfq | 9,037,100 | 79,034,563 | 6.08% |
| 2023-08-28 | 8.78 | 8.80 | 8.34 | 8.39 | 8.14 | qfq | 6,082,600 | 52,177,454 | 1.08% |
| 2023-08-25 | 8.52 | 8.52 | 8.23 | 8.30 | 8.06 | qfq | 4,896,500 | 41,029,219 | -2.58% |
| 2023-08-24 | 8.63 | 8.73 | 8.50 | 8.52 | 8.27 | qfq | 3,778,997 | 32,431,545 | -1.05% |
| 2023-08-23 | 8.82 | 8.82 | 8.55 | 8.61 | 8.36 | qfq | 4,305,100 | 37,257,498 | -2.05% |
| 2023-08-22 | 8.73 | 8.86 | 8.53 | 8.79 | 8.53 | qfq | 6,146,500 | 53,336,418 | 0.80% |
| 2023-08-21 | 8.84 | 8.97 | 8.70 | 8.72 | 8.46 | qfq | 4,214,541 | 37,195,745 | -1.91% |
| 2023-08-18 | 8.87 | 9.08 | 8.84 | 8.89 | 8.63 | qfq | 5,569,900 | 49,889,906 | 0.45% |
| 2023-08-17 | 8.53 | 8.89 | 8.40 | 8.85 | 8.59 | qfq | 6,751,605 | 59,046,858 | 4.36% |
| 2023-08-16 | 8.60 | 8.67 | 8.46 | 8.48 | 8.23 | qfq | 3,301,105 | 28,156,408 | -1.74% |
| 2023-08-15 | 8.75 | 8.80 | 8.54 | 8.63 | 8.38 | qfq | 3,385,630 | 29,252,726 | -1.15% |
| 2023-08-14 | 8.64 | 8.75 | 8.60 | 8.73 | 8.47 | qfq | 2,614,095 | 22,688,461 | 0.46% |
| 2023-08-11 | 8.80 | 8.90 | 8.67 | 8.69 | 8.44 | qfq | 3,677,752 | 32,337,483 | -1.03% |
| 2023-08-10 | 8.82 | 8.91 | 8.76 | 8.78 | 8.52 | qfq | 3,316,900 | 29,249,831 | -0.23% |
| 2023-08-09 | 8.98 | 9.00 | 8.80 | 8.80 | 8.54 | qfq | 5,552,800 | 49,206,793 | -2.11% |
| 2023-08-08 | 9.08 | 9.22 | 8.99 | 8.99 | 8.73 | qfq | 4,665,200 | 42,219,867 | -1.64% |
| 2023-08-07 | 9.14 | 9.27 | 9.11 | 9.14 | 8.87 | qfq | 4,778,400 | 43,855,622 | 0.00% |
| 2023-08-04 | 9.03 | 9.19 | 9.03 | 9.14 | 8.87 | qfq | 3,698,500 | 33,721,700 | 1.11% |
| 2023-08-03 | 9.12 | 9.21 | 9.02 | 9.04 | 8.77 | qfq | 4,636,260 | 42,156,469 | -1.74% |
| 2023-08-02 | 8.95 | 9.20 | 8.95 | 9.20 | 8.93 | qfq | 3,759,800 | 34,311,085 | 1.55% |
| 2023-08-01 | 9.08 | 9.12 | 8.99 | 9.06 | 8.79 | qfq | 3,454,200 | 31,188,492 | -0.88% |
| 2023-07-31 | 8.97 | 9.17 | 8.97 | 9.14 | 8.87 | qfq | 4,707,300 | 42,845,814 | 0.77% |
| 2023-07-28 | 9.15 | 9.21 | 8.91 | 9.07 | 8.80 | qfq | 10,469,580 | 94,848,234 | -1.63% |
| 2023-07-27 | 9.32 | 9.50 | 9.22 | 9.22 | 8.95 | qfq | 5,559,000 | 51,837,673 | -1.71% |
| 2023-07-26 | 9.61 | 9.64 | 9.34 | 9.38 | 9.10 | qfq | 5,025,100 | 47,299,587 | -2.19% |
| 2023-07-25 | 9.73 | 9.78 | 9.56 | 9.59 | 9.31 | qfq | 5,199,412 | 50,130,831 | 0.63% |
| 2023-07-24 | 9.48 | 9.61 | 9.33 | 9.53 | 9.25 | qfq | 4,393,781 | 41,795,481 | 0.42% |
| 2023-07-21 | 9.60 | 9.65 | 9.47 | 9.49 | 9.21 | qfq | 6,865,062 | 65,470,519 | -0.11% |
| 2023-07-20 | 9.85 | 9.96 | 9.50 | 9.50 | 9.22 | qfq | 7,920,700 | 77,233,843 | -3.46% |
| 2023-07-19 | 9.81 | 9.92 | 9.63 | 9.84 | 9.55 | qfq | 6,893,500 | 67,320,339 | -0.30% |
| 2023-07-18 | 9.72 | 9.95 | 9.70 | 9.87 | 9.58 | qfq | 7,506,536 | 74,002,076 | 0.82% |
| 2023-07-17 | 9.85 | 9.96 | 9.72 | 9.79 | 9.50 | qfq | 8,362,296 | 82,138,340 | -0.81% |