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
新通联603022.SH
最近收盘价7.852026-07-17
最近交易日2026-07-17
成交量（股）4,681,100
成交额（元）37,724,573
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-02 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.078 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.078 | — | — | — | 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 | 8.16 | 8.38 | 7.80 | 7.85 | 7.85 | qfq | 4,681,100 | 37,724,573 | -3.92% |
| 2026-07-16 | 8.12 | 8.32 | 8.00 | 8.17 | 8.17 | qfq | 3,529,300 | 28,896,817 | 0.49% |
| 2026-07-15 | 7.96 | 8.16 | 7.85 | 8.13 | 8.13 | qfq | 3,069,300 | 24,807,657 | 1.88% |
| 2026-07-14 | 7.77 | 8.00 | 7.67 | 7.98 | 7.98 | qfq | 3,923,000 | 30,784,980 | 2.70% |
| 2026-07-13 | 8.03 | 8.15 | 7.76 | 7.77 | 7.77 | qfq | 4,259,814 | 33,492,048 | -3.36% |
| 2026-07-10 | 7.84 | 8.20 | 7.71 | 8.04 | 8.04 | qfq | 4,136,900 | 33,138,356 | 2.55% |
| 2026-07-09 | 7.96 | 7.99 | 7.66 | 7.84 | 7.84 | qfq | 3,074,700 | 24,069,375 | -1.13% |
| 2026-07-08 | 8.07 | 8.13 | 7.81 | 7.93 | 7.93 | qfq | 3,609,900 | 28,601,782 | -0.75% |
| 2026-07-07 | 8.29 | 8.37 | 7.98 | 7.99 | 7.99 | qfq | 3,466,700 | 28,031,740 | -3.73% |
| 2026-07-06 | 8.34 | 8.54 | 8.29 | 8.30 | 8.30 | qfq | 3,916,100 | 32,846,278 | -0.48% |
| 2026-07-03 | 8.15 | 8.41 | 8.10 | 8.34 | 8.34 | qfq | 5,315,923 | 44,100,779 | 2.46% |
| 2026-07-02 | 8.22 | 8.42 | 8.06 | 8.14 | 8.14 | qfq | 5,497,400 | 45,186,020 | -1.33% |
| 2026-07-01 | 8.00 | 8.37 | 7.96 | 8.25 | 8.15 | qfq | 5,499,800 | 44,929,959 | 3.25% |
| 2026-06-30 | 8.18 | 8.21 | 7.93 | 7.99 | 7.89 | qfq | 4,199,500 | 33,764,740 | -1.60% |
| 2026-06-29 | 8.16 | 8.29 | 7.80 | 8.12 | 8.02 | qfq | 5,140,800 | 41,323,529 | -1.46% |
| 2026-06-26 | 8.43 | 8.43 | 8.01 | 8.24 | 8.14 | qfq | 4,224,600 | 34,488,930 | -0.84% |
| 2026-06-25 | 8.55 | 8.66 | 8.27 | 8.31 | 8.21 | qfq | 4,374,046 | 36,657,740 | -3.26% |
| 2026-06-24 | 9.07 | 9.12 | 8.51 | 8.59 | 8.49 | qfq | 5,042,400 | 43,902,920 | -4.98% |
| 2026-06-23 | 8.93 | 9.20 | 8.87 | 9.04 | 8.93 | qfq | 3,992,800 | 36,162,487 | 1.46% |
| 2026-06-22 | 8.79 | 8.93 | 8.38 | 8.91 | 8.80 | qfq | 5,164,337 | 44,624,252 | 0.79% |
| 2026-06-18 | 8.88 | 8.96 | 8.71 | 8.84 | 8.73 | qfq | 4,079,000 | 36,071,405 | -0.90% |
| 2026-06-17 | 9.15 | 9.16 | 8.87 | 8.92 | 8.81 | qfq | 4,384,000 | 39,322,760 | -2.51% |
| 2026-06-16 | 9.16 | 9.22 | 8.91 | 9.15 | 9.04 | qfq | 3,770,200 | 34,158,945 | 0.33% |
| 2026-06-15 | 9.40 | 9.56 | 9.10 | 9.12 | 9.01 | qfq | 4,305,800 | 40,032,311 | -1.94% |
| 2026-06-12 | 9.31 | 9.42 | 9.09 | 9.30 | 9.19 | qfq | 3,445,100 | 32,031,458 | 0.65% |
| 2026-06-11 | 9.31 | 9.38 | 9.07 | 9.24 | 9.13 | qfq | 3,144,850 | 28,953,130 | -1.49% |
| 2026-06-10 | 9.48 | 9.59 | 9.21 | 9.38 | 9.27 | qfq | 3,953,400 | 37,034,599 | -1.68% |
| 2026-06-09 | 9.64 | 9.72 | 9.42 | 9.54 | 9.42 | qfq | 3,364,200 | 32,170,549 | 0.00% |
| 2026-06-08 | 9.57 | 9.85 | 9.36 | 9.54 | 9.42 | qfq | 4,474,100 | 43,037,731 | -1.95% |
| 2026-06-05 | 9.56 | 9.94 | 9.36 | 9.73 | 9.61 | qfq | 4,268,300 | 41,188,017 | 1.67% |
| 2026-06-04 | 9.75 | 9.85 | 9.47 | 9.57 | 9.45 | qfq | 4,208,600 | 40,429,581 | -1.85% |
| 2026-06-03 | 10.06 | 10.06 | 9.66 | 9.75 | 9.63 | qfq | 3,760,600 | 36,904,092 | -3.08% |
| 2026-06-02 | 10.43 | 10.48 | 9.93 | 10.06 | 9.94 | qfq | 4,824,000 | 48,470,769 | -3.27% |
| 2026-06-01 | 9.83 | 10.45 | 9.83 | 10.40 | 10.27 | qfq | 4,193,027 | 42,909,825 | 3.17% |
| 2026-05-29 | 10.25 | 10.43 | 9.95 | 10.08 | 9.96 | qfq | 4,040,700 | 41,068,058 | -2.61% |
| 2026-05-28 | 10.42 | 10.47 | 10.03 | 10.35 | 10.22 | qfq | 3,653,227 | 37,494,055 | 0.10% |
| 2026-05-27 | 10.46 | 10.59 | 10.05 | 10.34 | 10.21 | qfq | 5,158,300 | 52,840,529 | -2.18% |
| 2026-05-26 | 10.84 | 10.87 | 10.52 | 10.57 | 10.44 | qfq | 4,420,500 | 47,063,793 | -3.03% |
| 2026-05-25 | 11.25 | 11.34 | 10.80 | 10.90 | 10.77 | qfq | 4,904,300 | 53,804,388 | -2.77% |
| 2026-05-22 | 11.05 | 11.27 | 10.81 | 11.21 | 11.07 | qfq | 5,164,000 | 57,027,824 | 2.09% |
| 2026-05-21 | 11.52 | 11.66 | 10.88 | 10.98 | 10.85 | qfq | 6,034,300 | 67,959,216 | -5.02% |
| 2026-05-20 | 11.47 | 11.58 | 11.38 | 11.56 | 11.42 | qfq | 4,029,744 | 46,339,565 | 0.70% |
| 2026-05-19 | 11.49 | 11.71 | 11.38 | 11.48 | 11.34 | qfq | 3,953,900 | 45,587,645 | -0.09% |
| 2026-05-18 | 11.33 | 11.53 | 11.21 | 11.49 | 11.35 | qfq | 4,723,450 | 53,761,100 | 1.14% |
| 2026-05-15 | 11.44 | 11.54 | 11.26 | 11.36 | 11.22 | qfq | 4,723,600 | 53,903,707 | -0.70% |
| 2026-05-14 | 11.60 | 11.60 | 11.36 | 11.44 | 11.30 | qfq | 3,856,800 | 44,305,481 | -0.17% |
| 2026-05-13 | 11.51 | 11.61 | 11.42 | 11.46 | 11.32 | qfq | 3,770,800 | 43,411,640 | 0.00% |
| 2026-05-12 | 11.65 | 11.79 | 11.35 | 11.46 | 11.32 | qfq | 4,785,800 | 55,235,789 | -1.63% |
| 2026-05-11 | 11.69 | 11.80 | 11.45 | 11.65 | 11.51 | qfq | 5,279,200 | 61,253,448 | -0.34% |
| 2026-05-08 | 11.50 | 11.69 | 11.43 | 11.69 | 11.55 | qfq | 5,197,900 | 60,135,993 | 1.74% |
| 2026-05-07 | 11.46 | 11.69 | 11.45 | 11.49 | 11.35 | qfq | 6,493,050 | 75,143,283 | 0.26% |
| 2026-05-06 | 11.53 | 11.73 | 11.34 | 11.46 | 11.32 | qfq | 9,749,800 | 112,508,258 | 1.42% |
| 2026-04-30 | 11.23 | 11.41 | 11.03 | 11.30 | 11.16 | qfq | 8,070,644 | 90,800,000 | 2.45% |
| 2026-04-29 | 10.87 | 11.09 | 10.79 | 11.03 | 10.90 | qfq | 4,672,300 | 51,447,608 | 1.29% |
| 2026-04-28 | 10.80 | 11.03 | 10.77 | 10.89 | 10.76 | qfq | 5,134,744 | 55,892,234 | 0.00% |
| 2026-04-27 | 10.52 | 10.94 | 10.49 | 10.89 | 10.76 | qfq | 6,385,000 | 68,508,279 | 3.32% |
| 2026-04-24 | 10.35 | 10.63 | 10.26 | 10.54 | 10.41 | qfq | 3,760,800 | 39,266,023 | 1.54% |
| 2026-04-23 | 10.46 | 10.53 | 10.35 | 10.38 | 10.25 | qfq | 3,818,800 | 39,752,795 | -0.95% |
| 2026-04-22 | 10.56 | 10.57 | 10.39 | 10.48 | 10.35 | qfq | 3,454,630 | 36,249,757 | -0.76% |
| 2026-04-21 | 10.54 | 10.65 | 10.45 | 10.56 | 10.43 | qfq | 3,644,600 | 38,485,800 | 0.19% |
| 2026-04-20 | 10.45 | 10.59 | 10.34 | 10.54 | 10.41 | qfq | 3,525,600 | 37,070,129 | 0.57% |
| 2026-04-17 | 10.56 | 10.64 | 10.38 | 10.48 | 10.35 | qfq | 3,795,400 | 39,780,187 | -0.76% |
| 2026-04-16 | 10.35 | 10.61 | 10.25 | 10.56 | 10.43 | qfq | 5,521,321 | 57,743,747 | 2.52% |
| 2026-04-15 | 10.35 | 10.52 | 10.28 | 10.30 | 10.18 | qfq | 4,922,925 | 50,972,437 | -0.39% |
| 2026-04-14 | 10.53 | 10.58 | 10.17 | 10.34 | 10.21 | qfq | 3,639,100 | 37,552,320 | -0.86% |
| 2026-04-13 | 10.41 | 10.46 | 10.25 | 10.43 | 10.30 | qfq | 3,723,400 | 38,525,398 | 0.58% |
| 2026-04-10 | 10.35 | 10.50 | 10.27 | 10.37 | 10.24 | qfq | 3,166,130 | 32,976,418 | 1.47% |
| 2026-04-09 | 10.43 | 10.48 | 10.21 | 10.22 | 10.10 | qfq | 4,261,600 | 44,032,342 | -2.94% |
| 2026-04-08 | 10.51 | 10.63 | 10.38 | 10.53 | 10.40 | qfq | 4,815,800 | 50,698,318 | 3.44% |
| 2026-04-07 | 9.80 | 10.24 | 9.75 | 10.18 | 10.06 | qfq | 6,519,900 | 65,818,288 | 3.88% |
| 2026-04-03 | 10.29 | 10.29 | 9.70 | 9.80 | 9.68 | qfq | 5,995,700 | 59,203,569 | -3.83% |
| 2026-04-02 | 10.49 | 10.55 | 10.03 | 10.19 | 10.07 | qfq | 5,558,100 | 56,974,739 | -2.86% |
| 2026-04-01 | 10.71 | 10.73 | 10.38 | 10.49 | 10.36 | qfq | 4,636,800 | 48,748,836 | -0.47% |
| 2026-03-31 | 10.60 | 10.81 | 10.49 | 10.54 | 10.41 | qfq | 4,635,416 | 49,386,518 | -0.94% |
| 2026-03-30 | 10.33 | 10.64 | 10.23 | 10.64 | 10.51 | qfq | 4,910,873 | 51,478,816 | 1.43% |
| 2026-03-27 | 10.29 | 10.50 | 10.16 | 10.49 | 10.36 | qfq | 3,780,500 | 39,269,409 | 1.45% |
| 2026-03-26 | 10.53 | 10.63 | 10.23 | 10.34 | 10.21 | qfq | 4,729,400 | 49,227,402 | -1.80% |
| 2026-03-25 | 10.29 | 10.59 | 10.28 | 10.53 | 10.40 | qfq | 5,464,800 | 57,247,261 | 2.83% |
| 2026-03-24 | 9.97 | 10.26 | 9.71 | 10.24 | 10.12 | qfq | 6,658,300 | 66,702,096 | 5.89% |
| 2026-03-23 | 10.21 | 10.23 | 9.51 | 9.67 | 9.55 | qfq | 7,940,750 | 78,431,830 | -6.39% |
| 2026-03-20 | 10.87 | 10.95 | 10.26 | 10.33 | 10.20 | qfq | 7,556,100 | 79,615,813 | -5.23% |
| 2026-03-19 | 11.18 | 11.27 | 10.76 | 10.90 | 10.77 | qfq | 4,118,250 | 45,301,706 | -3.63% |
| 2026-03-18 | 11.04 | 11.33 | 10.97 | 11.31 | 11.17 | qfq | 4,068,409 | 45,385,814 | 2.17% |
| 2026-03-17 | 11.32 | 11.48 | 11.03 | 11.07 | 10.94 | qfq | 3,734,609 | 41,766,488 | -2.04% |
| 2026-03-16 | 11.29 | 11.43 | 11.18 | 11.30 | 11.16 | qfq | 2,999,009 | 33,851,492 | 0.18% |
| 2026-03-13 | 11.26 | 11.54 | 11.16 | 11.28 | 11.14 | qfq | 4,122,150 | 46,825,057 | 0.09% |
| 2026-03-12 | 11.37 | 11.46 | 11.23 | 11.27 | 11.13 | qfq | 4,050,300 | 45,929,023 | -0.97% |
| 2026-03-11 | 11.60 | 11.67 | 11.33 | 11.38 | 11.24 | qfq | 3,567,173 | 40,926,917 | -1.90% |
| 2026-03-10 | 11.45 | 11.61 | 11.36 | 11.60 | 11.46 | qfq | 4,267,300 | 49,258,720 | 2.20% |
| 2026-03-09 | 11.33 | 11.43 | 11.12 | 11.35 | 11.21 | qfq | 5,363,100 | 60,470,237 | -0.53% |
| 2026-03-06 | 10.97 | 11.48 | 10.93 | 11.41 | 11.27 | qfq | 5,556,100 | 62,790,149 | 3.63% |
| 2026-03-05 | 10.90 | 11.22 | 10.90 | 11.01 | 10.88 | qfq | 5,335,650 | 58,992,683 | 2.99% |
| 2026-03-04 | 10.79 | 10.95 | 10.58 | 10.69 | 10.56 | qfq | 5,309,300 | 57,056,710 | -1.47% |
| 2026-03-03 | 11.20 | 11.36 | 10.85 | 10.85 | 10.72 | qfq | 6,549,827 | 72,580,167 | -2.86% |
| 2026-03-02 | 11.41 | 11.59 | 11.05 | 11.17 | 11.03 | qfq | 6,675,900 | 74,982,557 | -3.96% |
| 2026-02-27 | 11.57 | 11.67 | 11.43 | 11.63 | 11.49 | qfq | 3,940,400 | 45,645,157 | 0.43% |
| 2026-02-26 | 11.63 | 11.70 | 11.52 | 11.58 | 11.44 | qfq | 3,485,972 | 40,348,828 | -0.34% |
| 2026-02-25 | 11.66 | 11.89 | 11.55 | 11.62 | 11.48 | qfq | 4,552,700 | 53,195,311 | -0.17% |
| 2026-02-24 | 11.53 | 11.69 | 11.36 | 11.64 | 11.50 | qfq | 4,470,000 | 51,889,685 | 0.95% |
| 2026-02-13 | 11.48 | 11.85 | 11.46 | 11.53 | 11.39 | qfq | 7,590,000 | 88,198,478 | 0.61% |
| 2026-02-12 | 11.63 | 11.68 | 11.44 | 11.46 | 11.32 | qfq | 4,185,120 | 48,374,173 | -1.21% |
| 2026-02-11 | 11.61 | 11.67 | 11.51 | 11.60 | 11.46 | qfq | 3,065,140 | 35,530,290 | -0.09% |
| 2026-02-10 | 11.68 | 11.77 | 11.55 | 11.61 | 11.47 | qfq | 3,438,840 | 40,109,291 | 0.00% |
| 2026-02-09 | 11.57 | 11.65 | 11.51 | 11.61 | 11.47 | qfq | 3,614,600 | 41,852,277 | 0.87% |
| 2026-02-06 | 11.39 | 11.65 | 11.35 | 11.51 | 11.37 | qfq | 4,574,600 | 52,750,109 | 0.70% |
| 2026-02-05 | 11.64 | 11.64 | 11.41 | 11.43 | 11.29 | qfq | 4,232,752 | 48,617,163 | -0.52% |
| 2026-02-04 | 11.34 | 11.53 | 11.27 | 11.49 | 11.35 | qfq | 5,947,139 | 68,080,170 | 1.59% |
| 2026-02-03 | 11.29 | 11.46 | 11.18 | 11.31 | 11.17 | qfq | 5,591,852 | 63,194,213 | 0.35% |
| 2026-02-02 | 11.39 | 11.52 | 11.21 | 11.27 | 11.13 | qfq | 6,412,200 | 72,820,078 | -0.70% |
| 2026-01-30 | 10.97 | 11.38 | 10.93 | 11.35 | 11.21 | qfq | 6,916,300 | 77,632,992 | 2.81% |
| 2026-01-29 | 11.22 | 11.32 | 10.90 | 11.04 | 10.91 | qfq | 5,269,400 | 58,633,045 | -1.60% |
| 2026-01-28 | 11.34 | 11.39 | 11.15 | 11.22 | 11.08 | qfq | 5,138,000 | 57,772,160 | -1.06% |
| 2026-01-27 | 11.51 | 11.53 | 11.02 | 11.34 | 11.20 | qfq | 6,960,400 | 78,167,658 | -0.79% |
| 2026-01-26 | 11.70 | 11.73 | 11.34 | 11.43 | 11.29 | qfq | 6,712,600 | 76,874,740 | -1.89% |
| 2026-01-23 | 11.68 | 11.73 | 11.51 | 11.65 | 11.51 | qfq | 6,285,900 | 72,871,273 | -0.26% |
| 2026-01-22 | 11.49 | 11.84 | 11.23 | 11.68 | 11.54 | qfq | 10,150,000 | 117,446,668 | 1.92% |
| 2026-01-21 | 11.38 | 11.56 | 11.23 | 11.46 | 11.32 | qfq | 6,392,602 | 73,141,766 | 0.70% |
| 2026-01-20 | 11.58 | 11.68 | 11.31 | 11.38 | 11.24 | qfq | 10,422,299 | 119,660,956 | -1.73% |
| 2026-01-19 | 10.95 | 11.71 | 10.92 | 11.58 | 11.44 | qfq | 16,774,849 | 191,954,005 | 5.27% |
| 2026-01-16 | 11.00 | 11.06 | 10.71 | 11.00 | 10.87 | qfq | 7,971,700 | 86,820,478 | 0.82% |
| 2026-01-15 | 10.84 | 10.99 | 10.72 | 10.91 | 10.78 | qfq | 5,234,300 | 56,882,421 | -0.27% |
| 2026-01-14 | 10.87 | 11.05 | 10.68 | 10.94 | 10.81 | qfq | 9,769,600 | 106,080,964 | 1.11% |
| 2026-01-13 | 10.96 | 11.31 | 10.75 | 10.82 | 10.69 | qfq | 9,294,900 | 101,492,421 | -1.28% |
| 2026-01-12 | 10.59 | 11.14 | 10.49 | 10.96 | 10.83 | qfq | 12,000,702 | 130,033,278 | 3.49% |
| 2026-01-09 | 10.65 | 10.67 | 10.43 | 10.59 | 10.46 | qfq | 7,363,400 | 77,638,987 | -0.09% |
| 2026-01-08 | 10.66 | 10.73 | 10.51 | 10.60 | 10.47 | qfq | 6,712,098 | 71,375,681 | -0.56% |
| 2026-01-07 | 10.51 | 10.79 | 10.44 | 10.66 | 10.53 | qfq | 8,138,420 | 86,354,713 | 1.43% |
| 2026-01-06 | 10.49 | 10.59 | 10.41 | 10.51 | 10.38 | qfq | 5,890,170 | 61,824,250 | 0.00% |
| 2026-01-05 | 10.26 | 10.54 | 10.23 | 10.51 | 10.38 | qfq | 8,649,550 | 90,189,879 | 2.34% |
| 2025-12-31 | 10.25 | 10.32 | 10.03 | 10.27 | 10.15 | qfq | 5,382,120 | 54,782,589 | 0.29% |
| 2025-12-30 | 10.40 | 10.45 | 10.17 | 10.24 | 10.12 | qfq | 5,358,800 | 55,141,791 | -2.01% |
| 2025-12-29 | 10.50 | 10.58 | 10.21 | 10.45 | 10.32 | qfq | 6,908,100 | 71,633,981 | -0.10% |
| 2025-12-26 | 10.62 | 10.64 | 10.39 | 10.46 | 10.33 | qfq | 9,381,300 | 98,507,741 | -1.51% |
| 2025-12-25 | 10.16 | 10.69 | 10.16 | 10.62 | 10.49 | qfq | 12,868,650 | 134,916,918 | 4.02% |
| 2025-12-24 | 10.15 | 10.27 | 10.04 | 10.21 | 10.09 | qfq | 7,285,400 | 74,265,443 | 0.39% |
| 2025-12-23 | 10.45 | 10.48 | 10.12 | 10.17 | 10.05 | qfq | 9,693,200 | 98,772,541 | -0.97% |
| 2025-12-22 | 10.70 | 10.82 | 10.25 | 10.27 | 10.15 | qfq | 20,753,600 | 216,605,952 | -3.84% |
| 2025-12-19 | 10.80 | 10.90 | 10.46 | 10.68 | 10.55 | qfq | 31,964,820 | 342,955,997 | 1.42% |
| 2025-12-18 | 9.54 | 10.53 | 9.52 | 10.53 | 10.40 | qfq | 28,820,920 | 298,402,378 | 10.03% |
| 2025-12-17 | 9.47 | 9.59 | 9.34 | 9.57 | 9.45 | qfq | 4,127,100 | 39,054,002 | 1.06% |
| 2025-12-16 | 9.60 | 9.61 | 9.39 | 9.47 | 9.36 | qfq | 3,592,350 | 34,090,119 | -1.04% |
| 2025-12-15 | 9.51 | 9.65 | 9.42 | 9.57 | 9.45 | qfq | 4,130,500 | 39,456,352 | -0.10% |
| 2025-12-12 | 9.71 | 9.89 | 9.54 | 9.58 | 9.46 | qfq | 5,095,900 | 49,360,489 | -1.74% |
| 2025-12-11 | 10.00 | 10.03 | 9.74 | 9.75 | 9.63 | qfq | 5,381,850 | 52,945,999 | -2.69% |
| 2025-12-10 | 10.22 | 10.33 | 10.01 | 10.02 | 9.90 | qfq | 5,578,700 | 56,363,903 | -1.96% |
| 2025-12-09 | 10.37 | 10.40 | 10.20 | 10.22 | 10.10 | qfq | 2,965,230 | 30,498,165 | -1.06% |
| 2025-12-08 | 10.45 | 10.45 | 10.26 | 10.33 | 10.20 | qfq | 3,893,200 | 40,323,941 | 0.19% |
| 2025-12-05 | 10.18 | 10.38 | 10.08 | 10.31 | 10.19 | qfq | 3,684,400 | 37,787,919 | 1.28% |
| 2025-12-04 | 10.40 | 10.45 | 10.11 | 10.18 | 10.06 | qfq | 3,429,639 | 35,109,785 | -1.74% |
| 2025-12-03 | 10.63 | 10.65 | 10.29 | 10.36 | 10.23 | qfq | 2,968,700 | 30,806,323 | -1.24% |
| 2025-12-02 | 10.55 | 10.58 | 10.30 | 10.49 | 10.36 | qfq | 3,461,677 | 36,120,470 | -0.19% |
| 2025-12-01 | 10.61 | 10.70 | 10.47 | 10.51 | 10.38 | qfq | 3,911,000 | 41,421,484 | 0.29% |
| 2025-11-28 | 10.39 | 10.50 | 10.24 | 10.48 | 10.35 | qfq | 3,135,400 | 32,658,960 | 0.96% |
| 2025-11-27 | 10.20 | 10.40 | 10.16 | 10.38 | 10.25 | qfq | 2,950,850 | 30,434,532 | 1.76% |
| 2025-11-26 | 10.40 | 10.58 | 10.17 | 10.20 | 10.08 | qfq | 3,503,300 | 36,313,203 | -1.92% |
| 2025-11-25 | 10.29 | 10.49 | 10.21 | 10.40 | 10.27 | qfq | 3,743,400 | 38,951,626 | 1.86% |
| 2025-11-24 | 10.13 | 10.28 | 10.03 | 10.21 | 10.09 | qfq | 4,821,886 | 49,034,164 | 2.41% |
| 2025-11-21 | 10.46 | 10.70 | 9.92 | 9.97 | 9.85 | qfq | 6,848,064 | 69,819,770 | -5.68% |
| 2025-11-20 | 10.79 | 10.85 | 10.50 | 10.57 | 10.44 | qfq | 4,611,750 | 48,930,522 | -1.31% |
| 2025-11-19 | 10.89 | 10.98 | 10.63 | 10.71 | 10.58 | qfq | 4,750,600 | 51,117,223 | -1.29% |
| 2025-11-18 | 10.98 | 10.99 | 10.77 | 10.85 | 10.72 | qfq | 4,837,500 | 52,557,337 | -0.37% |
| 2025-11-17 | 10.89 | 10.95 | 10.78 | 10.89 | 10.76 | qfq | 3,399,430 | 36,942,332 | 0.28% |
| 2025-11-14 | 10.75 | 10.95 | 10.66 | 10.86 | 10.73 | qfq | 3,880,950 | 42,251,120 | 0.65% |
| 2025-11-13 | 10.74 | 10.81 | 10.69 | 10.79 | 10.66 | qfq | 3,724,000 | 40,055,214 | 0.47% |
| 2025-11-12 | 10.83 | 10.87 | 10.70 | 10.74 | 10.61 | qfq | 2,545,200 | 27,435,248 | -0.74% |
| 2025-11-11 | 10.77 | 10.85 | 10.68 | 10.82 | 10.69 | qfq | 3,296,600 | 35,561,089 | 0.84% |
| 2025-11-10 | 10.77 | 10.81 | 10.69 | 10.73 | 10.60 | qfq | 3,476,800 | 37,406,426 | -0.28% |
| 2025-11-07 | 10.72 | 10.84 | 10.68 | 10.76 | 10.63 | qfq | 4,207,900 | 45,195,295 | -0.65% |
| 2025-11-06 | 10.80 | 10.85 | 10.74 | 10.83 | 10.70 | qfq | 3,714,800 | 40,086,446 | 0.37% |
| 2025-11-05 | 10.67 | 10.83 | 10.62 | 10.79 | 10.66 | qfq | 5,099,700 | 54,815,738 | 0.47% |
| 2025-11-04 | 10.65 | 10.77 | 10.60 | 10.74 | 10.61 | qfq | 5,021,086 | 53,765,490 | 0.85% |
| 2025-11-03 | 10.61 | 10.66 | 10.50 | 10.65 | 10.52 | qfq | 5,103,200 | 54,098,914 | 1.53% |
| 2025-10-31 | 10.37 | 10.53 | 10.31 | 10.49 | 10.36 | qfq | 3,555,300 | 37,296,285 | 1.16% |
| 2025-10-30 | 10.41 | 10.49 | 10.34 | 10.37 | 10.24 | qfq | 3,849,914 | 40,105,882 | -0.38% |
| 2025-10-29 | 10.56 | 10.58 | 10.37 | 10.41 | 10.28 | qfq | 4,041,500 | 42,221,270 | -0.95% |
| 2025-10-28 | 10.49 | 10.59 | 10.43 | 10.51 | 10.38 | qfq | 4,425,459 | 46,541,420 | 0.57% |
| 2025-10-27 | 10.54 | 10.54 | 10.36 | 10.45 | 10.32 | qfq | 3,750,500 | 39,201,772 | -0.38% |
| 2025-10-24 | 10.46 | 10.55 | 10.37 | 10.49 | 10.36 | qfq | 3,317,100 | 34,740,589 | 0.10% |
| 2025-10-23 | 10.38 | 10.48 | 10.28 | 10.48 | 10.35 | qfq | 3,777,300 | 39,296,327 | 1.06% |
| 2025-10-22 | 10.35 | 10.45 | 10.30 | 10.37 | 10.24 | qfq | 3,649,500 | 37,914,296 | 0.19% |
| 2025-10-21 | 10.13 | 10.37 | 10.07 | 10.35 | 10.22 | qfq | 4,898,227 | 50,325,804 | 2.17% |
| 2025-10-20 | 10.02 | 10.14 | 9.99 | 10.13 | 10.01 | qfq | 2,934,000 | 29,568,962 | 2.01% |
| 2025-10-17 | 10.00 | 10.12 | 9.91 | 9.93 | 9.81 | qfq | 2,890,200 | 28,905,168 | -1.19% |
| 2025-10-16 | 10.18 | 10.21 | 10.02 | 10.05 | 9.93 | qfq | 2,607,400 | 26,326,840 | -1.08% |
| 2025-10-15 | 10.06 | 10.17 | 9.95 | 10.16 | 10.04 | qfq | 3,709,500 | 37,478,528 | 1.60% |
| 2025-10-14 | 10.01 | 10.12 | 9.99 | 10.00 | 9.88 | qfq | 3,670,500 | 36,879,740 | -0.10% |
| 2025-10-13 | 9.72 | 10.04 | 9.54 | 10.01 | 9.89 | qfq | 4,620,200 | 45,629,430 | -0.20% |
| 2025-10-10 | 10.02 | 10.13 | 9.95 | 10.03 | 9.91 | qfq | 4,264,300 | 42,892,800 | -0.10% |
| 2025-10-09 | 10.12 | 10.17 | 9.97 | 10.04 | 9.92 | qfq | 4,483,800 | 44,965,329 | -0.69% |
| 2025-09-30 | 10.14 | 10.19 | 10.05 | 10.11 | 9.99 | qfq | 3,340,100 | 33,778,117 | 0.10% |
| 2025-09-29 | 10.00 | 10.14 | 9.85 | 10.10 | 9.98 | qfq | 3,522,300 | 35,388,532 | 1.00% |
| 2025-09-26 | 9.90 | 10.05 | 9.83 | 10.00 | 9.88 | qfq | 3,142,698 | 31,303,468 | 0.30% |
| 2025-09-25 | 10.00 | 10.13 | 9.92 | 9.97 | 9.85 | qfq | 4,249,100 | 42,560,478 | 0.00% |
| 2025-09-24 | 9.85 | 9.99 | 9.72 | 9.97 | 9.85 | qfq | 4,957,098 | 49,157,137 | 1.12% |
| 2025-09-23 | 10.26 | 10.31 | 9.60 | 9.86 | 9.74 | qfq | 9,539,359 | 94,170,208 | -4.27% |
| 2025-09-22 | 10.46 | 10.50 | 10.25 | 10.30 | 10.18 | qfq | 5,171,600 | 53,381,104 | -1.90% |
| 2025-09-19 | 10.57 | 10.58 | 10.38 | 10.50 | 10.37 | qfq | 6,077,314 | 63,506,981 | -0.76% |
| 2025-09-18 | 10.84 | 10.91 | 10.49 | 10.58 | 10.45 | qfq | 10,066,700 | 107,677,218 | -2.31% |
| 2025-09-17 | 11.11 | 11.11 | 10.83 | 10.83 | 10.70 | qfq | 10,751,320 | 117,135,228 | -2.34% |
| 2025-09-16 | 10.91 | 11.27 | 10.85 | 11.09 | 10.96 | qfq | 14,248,750 | 157,473,351 | 1.00% |
| 2025-09-15 | 10.88 | 11.16 | 10.82 | 10.98 | 10.85 | qfq | 16,257,300 | 179,012,129 | 0.55% |
| 2025-09-12 | 10.68 | 11.49 | 10.66 | 10.92 | 10.79 | qfq | 19,436,970 | 214,430,520 | 2.34% |
| 2025-09-11 | 10.77 | 10.77 | 10.55 | 10.67 | 10.54 | qfq | 8,892,470 | 94,297,741 | -0.65% |
| 2025-09-10 | 10.70 | 10.82 | 10.64 | 10.74 | 10.61 | qfq | 7,481,350 | 80,313,665 | 0.85% |
| 2025-09-09 | 10.73 | 10.76 | 10.59 | 10.65 | 10.52 | qfq | 5,983,150 | 63,810,793 | -0.56% |
| 2025-09-08 | 10.48 | 10.79 | 10.33 | 10.71 | 10.58 | qfq | 9,771,083 | 103,897,498 | 2.39% |
| 2025-09-05 | 10.49 | 10.59 | 10.26 | 10.46 | 10.33 | qfq | 6,663,200 | 69,475,881 | -0.29% |
| 2025-09-04 | 10.35 | 10.66 | 10.22 | 10.49 | 10.36 | qfq | 8,266,350 | 86,728,329 | 0.67% |
| 2025-09-03 | 10.68 | 10.79 | 10.40 | 10.42 | 10.29 | qfq | 6,758,400 | 71,441,056 | -3.07% |
| 2025-09-02 | 10.95 | 10.97 | 10.62 | 10.75 | 10.62 | qfq | 10,835,498 | 116,607,487 | -2.45% |
| 2025-09-01 | 10.69 | 11.10 | 10.68 | 11.02 | 10.89 | qfq | 20,773,981 | 226,878,930 | 2.99% |
| 2025-08-29 | 10.56 | 10.82 | 10.56 | 10.70 | 10.57 | qfq | 9,374,598 | 100,110,563 | 0.47% |
| 2025-08-28 | 10.58 | 10.72 | 10.26 | 10.65 | 10.52 | qfq | 9,621,550 | 101,022,346 | 0.28% |
| 2025-08-27 | 10.75 | 10.78 | 10.51 | 10.62 | 10.49 | qfq | 10,430,050 | 110,665,757 | -1.21% |
| 2025-08-26 | 10.67 | 10.75 | 10.61 | 10.75 | 10.62 | qfq | 7,186,600 | 76,959,371 | 0.75% |
| 2025-08-25 | 10.74 | 10.78 | 10.64 | 10.67 | 10.54 | qfq | 9,151,571 | 97,814,401 | -0.19% |
| 2025-08-22 | 10.75 | 10.80 | 10.59 | 10.69 | 10.56 | qfq | 10,663,800 | 113,679,748 | -1.02% |
| 2025-08-21 | 10.99 | 10.99 | 10.72 | 10.80 | 10.67 | qfq | 16,142,300 | 174,556,331 | -0.64% |
| 2025-08-20 | 10.40 | 11.33 | 10.35 | 10.87 | 10.74 | qfq | 31,658,369 | 343,547,787 | 4.62% |
| 2025-08-19 | 10.36 | 10.40 | 10.30 | 10.39 | 10.26 | qfq | 7,200,715 | 74,651,696 | 0.48% |
| 2025-08-18 | 10.34 | 10.39 | 10.29 | 10.34 | 10.21 | qfq | 6,620,300 | 68,389,915 | 0.29% |
| 2025-08-15 | 10.23 | 10.32 | 10.21 | 10.31 | 10.19 | qfq | 5,250,850 | 53,965,092 | 0.78% |
| 2025-08-14 | 10.46 | 10.47 | 10.22 | 10.23 | 10.11 | qfq | 8,271,400 | 85,462,690 | -2.01% |
| 2025-08-13 | 10.43 | 10.48 | 10.39 | 10.44 | 10.31 | qfq | 5,323,200 | 55,508,236 | 0.10% |
| 2025-08-12 | 10.50 | 10.51 | 10.41 | 10.43 | 10.30 | qfq | 4,871,500 | 50,892,760 | -0.57% |
| 2025-08-11 | 10.51 | 10.53 | 10.43 | 10.49 | 10.36 | qfq | 6,926,700 | 72,655,449 | 0.19% |
| 2025-08-08 | 10.48 | 10.51 | 10.40 | 10.47 | 10.34 | qfq | 6,125,120 | 64,034,366 | 0.10% |
| 2025-08-07 | 10.45 | 10.48 | 10.41 | 10.46 | 10.33 | qfq | 4,963,100 | 51,816,016 | 0.00% |
| 2025-08-06 | 10.50 | 10.51 | 10.39 | 10.46 | 10.33 | qfq | 6,700,700 | 69,898,632 | -0.29% |
| 2025-08-05 | 10.39 | 10.50 | 10.39 | 10.49 | 10.36 | qfq | 9,091,520 | 95,184,115 | 1.06% |
| 2025-08-04 | 10.34 | 10.40 | 10.26 | 10.38 | 10.25 | qfq | 5,089,500 | 52,622,039 | -0.10% |
| 2025-08-01 | 10.27 | 10.42 | 10.27 | 10.39 | 10.26 | qfq | 9,608,300 | 99,758,810 | 0.97% |
| 2025-07-31 | 10.29 | 10.35 | 10.24 | 10.29 | 10.17 | qfq | 6,933,800 | 71,325,238 | -0.10% |
| 2025-07-30 | 10.33 | 10.38 | 10.22 | 10.30 | 10.18 | qfq | 5,339,500 | 54,942,111 | -0.29% |
| 2025-07-29 | 10.39 | 10.44 | 10.22 | 10.33 | 10.20 | qfq | 5,814,000 | 59,855,412 | -0.67% |
| 2025-07-28 | 10.29 | 10.42 | 10.25 | 10.40 | 10.27 | qfq | 8,723,021 | 90,415,244 | 1.46% |
| 2025-07-25 | 10.22 | 10.25 | 10.18 | 10.25 | 10.13 | qfq | 5,148,520 | 52,606,572 | 0.20% |
| 2025-07-24 | 10.17 | 10.24 | 10.17 | 10.23 | 10.11 | qfq | 4,076,800 | 41,625,275 | 0.39% |
| 2025-07-23 | 10.26 | 10.29 | 10.18 | 10.19 | 10.07 | qfq | 5,052,800 | 51,665,415 | -0.88% |
| 2025-07-22 | 10.37 | 10.38 | 10.24 | 10.28 | 10.16 | qfq | 6,564,300 | 67,478,247 | -0.77% |
| 2025-07-21 | 10.30 | 10.36 | 10.27 | 10.36 | 10.23 | qfq | 5,978,800 | 61,731,766 | 0.58% |
| 2025-07-18 | 10.36 | 10.36 | 10.25 | 10.30 | 10.18 | qfq | 4,910,000 | 50,549,280 | -0.19% |
| 2025-07-17 | 10.39 | 10.42 | 10.31 | 10.32 | 10.19 | qfq | 6,511,950 | 67,418,257 | -0.58% |
| 2025-07-16 | 10.22 | 10.40 | 10.20 | 10.38 | 10.25 | qfq | 7,503,300 | 77,578,012 | 1.47% |
| 2025-07-15 | 10.40 | 10.40 | 10.19 | 10.23 | 10.11 | qfq | 6,693,000 | 68,669,595 | -1.45% |
| 2025-07-14 | 10.35 | 10.40 | 10.32 | 10.38 | 10.25 | qfq | 5,143,250 | 53,350,187 | 0.19% |
| 2025-07-11 | 10.40 | 10.40 | 10.31 | 10.36 | 10.23 | qfq | 6,197,421 | 64,170,453 | -0.19% |
| 2025-07-10 | 10.36 | 10.38 | 10.24 | 10.38 | 10.25 | qfq | 8,680,200 | 89,463,826 | 0.10% |
| 2025-07-09 | 10.39 | 10.45 | 10.34 | 10.37 | 10.24 | qfq | 12,759,749 | 132,485,667 | -1.61% |
| 2025-07-08 | 10.48 | 10.56 | 10.46 | 10.54 | 10.41 | qfq | 11,161,029 | 117,445,555 | 0.67% |
| 2025-07-07 | 10.37 | 10.48 | 10.34 | 10.47 | 10.34 | qfq | 9,620,770 | 100,380,977 | 1.06% |
| 2025-07-04 | 10.46 | 10.52 | 10.33 | 10.36 | 10.23 | qfq | 13,147,398 | 136,752,781 | -1.15% |
| 2025-07-03 | 10.60 | 10.65 | 10.43 | 10.48 | 10.35 | qfq | 16,054,249 | 168,475,531 | -1.69% |
| 2025-07-02 | 10.58 | 10.71 | 10.49 | 10.66 | 10.53 | qfq | 20,564,180 | 218,394,697 | 0.47% |
| 2025-07-01 | 10.76 | 10.96 | 10.53 | 10.61 | 10.48 | qfq | 34,270,199 | 366,419,953 | -4.07% |
| 2025-06-30 | 11.30 | 11.40 | 11.06 | 11.06 | 10.93 | qfq | 45,492,718 | 506,508,427 | -10.01% |
| 2025-06-27 | 15.03 | 15.03 | 12.29 | 12.29 | 12.14 | qfq | 64,144,176 | 807,586,877 | -10.03% |
| 2025-06-26 | 13.66 | 13.66 | 13.66 | 13.66 | 13.49 | qfq | 2,867,450 | 39,169,367 | 9.98% |
| 2025-06-25 | 12.42 | 12.42 | 12.42 | 12.42 | 12.27 | qfq | 4,335,934 | 53,852,300 | 10.01% |
| 2025-06-24 | 11.29 | 11.29 | 11.29 | 11.29 | 11.15 | qfq | 7,855,257 | 88,685,852 | 10.04% |
| 2025-06-23 | 10.26 | 10.26 | 10.26 | 10.26 | 10.14 | qfq | 5,357,174 | 54,964,605 | 9.97% |
| 2025-06-20 | 8.46 | 9.33 | 8.45 | 9.33 | 9.22 | qfq | 6,872,900 | 63,037,249 | 10.02% |
| 2025-06-19 | 8.73 | 8.77 | 8.42 | 8.48 | 8.38 | qfq | 3,748,800 | 32,025,353 | -3.09% |
| 2025-06-18 | 8.76 | 8.84 | 8.63 | 8.75 | 8.64 | qfq | 2,785,800 | 24,312,552 | -0.57% |
| 2025-06-17 | 8.93 | 8.99 | 8.74 | 8.80 | 8.69 | qfq | 3,463,600 | 30,570,402 | -0.45% |
| 2025-06-16 | 8.89 | 9.08 | 8.80 | 8.84 | 8.73 | qfq | 4,877,301 | 43,404,043 | -0.67% |
| 2025-06-13 | 9.30 | 9.30 | 8.79 | 8.90 | 8.79 | qfq | 7,948,350 | 71,027,424 | -4.71% |
| 2025-06-12 | 9.05 | 9.35 | 9.00 | 9.34 | 9.23 | qfq | 5,592,300 | 51,718,206 | 3.20% |
| 2025-06-11 | 9.05 | 9.15 | 8.97 | 9.05 | 8.94 | qfq | 2,587,700 | 23,504,482 | 0.00% |
| 2025-06-10 | 9.16 | 9.26 | 8.90 | 9.05 | 8.94 | qfq | 3,808,700 | 34,593,224 | -1.31% |
| 2025-06-09 | 9.06 | 9.21 | 9.01 | 9.17 | 9.06 | qfq | 2,855,100 | 26,022,868 | 1.21% |
| 2025-06-06 | 9.01 | 9.10 | 8.88 | 9.06 | 8.95 | qfq | 2,624,900 | 23,618,515 | 1.34% |
| 2025-06-05 | 9.11 | 9.16 | 8.90 | 8.94 | 8.83 | qfq | 2,539,100 | 22,894,232 | -1.54% |
| 2025-06-04 | 8.97 | 9.18 | 8.89 | 9.08 | 8.97 | qfq | 3,983,495 | 35,916,419 | 2.14% |
| 2025-06-03 | 8.80 | 8.97 | 8.70 | 8.89 | 8.78 | qfq | 2,538,200 | 22,565,256 | 0.57% |
| 2025-05-30 | 8.98 | 9.09 | 8.77 | 8.84 | 8.66 | qfq | 3,318,800 | 29,469,358 | -1.67% |
| 2025-05-29 | 8.89 | 9.06 | 8.77 | 8.99 | 8.80 | qfq | 4,026,700 | 36,033,791 | 1.24% |
| 2025-05-28 | 8.90 | 8.98 | 8.79 | 8.88 | 8.69 | qfq | 3,699,000 | 32,810,166 | -0.22% |
| 2025-05-27 | 8.73 | 9.04 | 8.71 | 8.90 | 8.71 | qfq | 4,704,800 | 41,800,116 | 1.48% |
| 2025-05-26 | 8.62 | 8.83 | 8.62 | 8.77 | 8.59 | qfq | 2,792,800 | 24,407,233 | 1.04% |
| 2025-05-23 | 8.73 | 8.87 | 8.59 | 8.68 | 8.50 | qfq | 3,236,700 | 28,332,599 | -1.03% |
| 2025-05-22 | 8.86 | 8.99 | 8.66 | 8.77 | 8.59 | qfq | 3,028,300 | 26,682,662 | -1.35% |
| 2025-05-21 | 9.06 | 9.06 | 8.80 | 8.89 | 8.70 | qfq | 3,370,000 | 29,923,589 | -1.33% |
| 2025-05-20 | 8.88 | 9.04 | 8.80 | 9.01 | 8.82 | qfq | 3,928,300 | 35,069,520 | 1.92% |
| 2025-05-19 | 8.65 | 8.88 | 8.57 | 8.84 | 8.66 | qfq | 3,931,100 | 34,533,526 | 2.31% |
| 2025-05-16 | 8.71 | 8.75 | 8.61 | 8.64 | 8.46 | qfq | 2,906,900 | 25,228,196 | -0.35% |
| 2025-05-15 | 8.52 | 8.79 | 8.45 | 8.67 | 8.49 | qfq | 5,016,950 | 43,466,736 | 1.76% |
| 2025-05-14 | 8.52 | 8.60 | 8.45 | 8.52 | 8.34 | qfq | 3,874,300 | 33,029,985 | -0.35% |
| 2025-05-13 | 8.63 | 8.74 | 8.53 | 8.55 | 8.37 | qfq | 3,446,100 | 29,656,123 | -0.70% |
| 2025-05-12 | 8.73 | 8.75 | 8.51 | 8.61 | 8.43 | qfq | 4,810,200 | 41,402,736 | -1.37% |
| 2025-05-09 | 8.69 | 8.85 | 8.64 | 8.73 | 8.55 | qfq | 5,226,402 | 45,705,766 | 0.58% |
| 2025-05-08 | 8.62 | 8.75 | 8.50 | 8.68 | 8.50 | qfq | 3,993,300 | 34,562,526 | 0.70% |
| 2025-05-07 | 8.62 | 8.75 | 8.53 | 8.62 | 8.44 | qfq | 4,422,000 | 38,144,480 | 0.12% |
| 2025-05-06 | 8.56 | 8.68 | 8.48 | 8.61 | 8.43 | qfq | 5,815,801 | 49,901,904 | 0.70% |
| 2025-04-30 | 8.65 | 8.80 | 8.40 | 8.55 | 8.37 | qfq | 5,355,455 | 45,895,274 | -1.04% |
| 2025-04-29 | 8.39 | 8.76 | 8.39 | 8.64 | 8.46 | qfq | 4,736,900 | 40,822,097 | 3.23% |
| 2025-04-28 | 8.47 | 8.53 | 8.18 | 8.37 | 8.20 | qfq | 3,250,200 | 27,079,622 | -1.88% |
| 2025-04-25 | 8.63 | 8.68 | 8.45 | 8.53 | 8.35 | qfq | 4,328,712 | 37,034,314 | -1.16% |
| 2025-04-24 | 8.55 | 8.79 | 8.49 | 8.63 | 8.45 | qfq | 5,632,100 | 48,464,994 | 1.05% |
| 2025-04-23 | 8.53 | 8.66 | 8.48 | 8.54 | 8.36 | qfq | 3,001,700 | 25,721,098 | 0.00% |
| 2025-04-22 | 8.40 | 8.59 | 8.36 | 8.54 | 8.36 | qfq | 3,557,073 | 30,145,876 | 1.67% |
| 2025-04-21 | 8.35 | 8.43 | 8.24 | 8.40 | 8.22 | qfq | 2,688,023 | 22,481,693 | 0.60% |
| 2025-04-18 | 8.38 | 8.42 | 8.18 | 8.35 | 8.18 | qfq | 2,002,100 | 16,622,265 | -0.36% |
| 2025-04-17 | 8.05 | 8.42 | 8.04 | 8.38 | 8.21 | qfq | 3,302,200 | 27,481,035 | 3.58% |
| 2025-04-16 | 8.24 | 8.29 | 7.97 | 8.09 | 7.92 | qfq | 2,664,400 | 21,607,082 | -2.41% |
| 2025-04-15 | 8.03 | 8.44 | 8.02 | 8.29 | 8.12 | qfq | 3,993,062 | 32,849,769 | 3.11% |
| 2025-04-14 | 7.91 | 8.09 | 7.84 | 8.04 | 7.87 | qfq | 3,208,900 | 25,706,843 | 3.74% |
| 2025-04-11 | 7.78 | 7.98 | 7.70 | 7.75 | 7.59 | qfq | 3,286,300 | 25,760,689 | -0.39% |
| 2025-04-10 | 7.57 | 7.93 | 7.57 | 7.78 | 7.62 | qfq | 4,485,112 | 34,901,019 | 3.87% |
| 2025-04-09 | 7.04 | 7.56 | 6.59 | 7.49 | 7.33 | qfq | 6,292,600 | 44,502,012 | 5.34% |
| 2025-04-08 | 7.50 | 7.67 | 7.03 | 7.11 | 6.96 | qfq | 6,676,938 | 48,582,900 | -6.94% |
| 2025-04-07 | 7.91 | 8.12 | 7.64 | 7.64 | 7.48 | qfq | 4,595,600 | 35,427,931 | -10.01% |
| 2025-04-03 | 8.48 | 8.54 | 8.30 | 8.49 | 8.31 | qfq | 2,910,500 | 24,531,923 | -0.59% |
| 2025-04-02 | 8.38 | 8.69 | 8.32 | 8.54 | 8.36 | qfq | 4,871,800 | 41,701,228 | 1.91% |
| 2025-04-01 | 8.17 | 8.50 | 8.17 | 8.38 | 8.21 | qfq | 4,816,500 | 40,409,857 | 2.57% |
| 2025-03-31 | 8.29 | 8.29 | 7.93 | 8.17 | 8.00 | qfq | 3,658,500 | 29,482,000 | 0.86% |
| 2025-03-28 | 8.27 | 8.32 | 8.08 | 8.10 | 7.93 | qfq | 3,138,800 | 25,590,106 | -2.29% |
| 2025-03-27 | 8.14 | 8.49 | 7.98 | 8.29 | 8.12 | qfq | 6,033,507 | 49,833,600 | 1.22% |
| 2025-03-26 | 7.94 | 8.29 | 7.90 | 8.19 | 8.02 | qfq | 4,001,700 | 32,686,574 | 3.02% |
| 2025-03-25 | 7.98 | 8.02 | 7.80 | 7.95 | 7.78 | qfq | 3,480,000 | 27,546,059 | 0.13% |
| 2025-03-24 | 8.22 | 8.34 | 7.80 | 7.94 | 7.77 | qfq | 5,149,050 | 41,349,795 | -3.87% |
| 2025-03-21 | 8.35 | 8.40 | 8.23 | 8.26 | 8.09 | qfq | 3,079,100 | 25,577,640 | -1.78% |
| 2025-03-20 | 8.36 | 8.50 | 8.32 | 8.41 | 8.23 | qfq | 2,007,450 | 16,872,683 | -0.12% |
| 2025-03-19 | 8.40 | 8.53 | 8.35 | 8.42 | 8.24 | qfq | 2,626,668 | 22,135,425 | -0.24% |
| 2025-03-18 | 8.34 | 8.46 | 8.34 | 8.44 | 8.26 | qfq | 2,735,268 | 22,964,398 | 1.08% |
| 2025-03-17 | 8.30 | 8.44 | 8.23 | 8.35 | 8.18 | qfq | 3,640,336 | 30,231,477 | 0.48% |
| 2025-03-14 | 8.52 | 8.60 | 8.15 | 8.31 | 8.14 | qfq | 6,644,583 | 55,174,321 | -2.00% |
| 2025-03-13 | 8.28 | 8.52 | 8.07 | 8.48 | 8.30 | qfq | 4,635,550 | 38,381,571 | 2.42% |
| 2025-03-12 | 8.23 | 8.35 | 8.17 | 8.28 | 8.11 | qfq | 2,467,257 | 20,408,979 | 0.61% |
| 2025-03-11 | 8.08 | 8.23 | 8.06 | 8.23 | 8.06 | qfq | 2,171,400 | 17,687,964 | 0.86% |
| 2025-03-10 | 8.07 | 8.24 | 8.07 | 8.16 | 7.99 | qfq | 2,892,183 | 23,582,940 | 1.24% |
| 2025-03-07 | 8.19 | 8.20 | 8.01 | 8.06 | 7.89 | qfq | 2,169,900 | 17,571,448 | -1.10% |
| 2025-03-06 | 7.98 | 8.16 | 7.95 | 8.15 | 7.98 | qfq | 2,632,550 | 21,287,623 | 2.00% |
| 2025-03-05 | 8.00 | 8.07 | 7.88 | 7.99 | 7.82 | qfq | 1,807,700 | 14,387,637 | -0.62% |
| 2025-03-04 | 7.86 | 8.06 | 7.82 | 8.04 | 7.87 | qfq | 2,461,600 | 19,699,138 | 1.64% |
| 2025-03-03 | 8.05 | 8.18 | 7.83 | 7.91 | 7.75 | qfq | 3,942,800 | 31,594,781 | -1.37% |
| 2025-02-28 | 8.03 | 8.10 | 7.95 | 8.02 | 7.85 | qfq | 3,041,800 | 24,404,443 | -0.50% |
| 2025-02-27 | 7.92 | 8.07 | 7.80 | 8.06 | 7.89 | qfq | 3,086,506 | 24,489,022 | 1.77% |
| 2025-02-26 | 7.79 | 7.98 | 7.79 | 7.92 | 7.75 | qfq | 2,808,200 | 22,247,244 | 1.80% |
| 2025-02-25 | 7.80 | 7.88 | 7.76 | 7.78 | 7.62 | qfq | 1,766,100 | 13,791,933 | -1.27% |
| 2025-02-24 | 7.86 | 7.95 | 7.75 | 7.88 | 7.72 | qfq | 2,593,639 | 20,355,798 | 0.38% |
| 2025-02-21 | 7.90 | 7.99 | 7.79 | 7.85 | 7.69 | qfq | 2,059,010 | 16,166,075 | -1.38% |
| 2025-02-20 | 7.85 | 7.98 | 7.83 | 7.96 | 7.79 | qfq | 1,657,650 | 13,130,361 | 1.14% |
| 2025-02-19 | 7.73 | 7.95 | 7.72 | 7.87 | 7.71 | qfq | 1,694,400 | 13,320,329 | 1.68% |
| 2025-02-18 | 7.96 | 8.04 | 7.72 | 7.74 | 7.58 | qfq | 2,190,910 | 17,279,306 | -3.01% |
| 2025-02-17 | 7.75 | 8.01 | 7.74 | 7.98 | 7.81 | qfq | 3,061,850 | 24,268,506 | 3.37% |
| 2025-02-14 | 7.73 | 7.84 | 7.69 | 7.72 | 7.56 | qfq | 2,721,500 | 21,074,399 | -0.13% |
| 2025-02-13 | 7.93 | 7.95 | 7.71 | 7.73 | 7.57 | qfq | 1,906,100 | 14,893,895 | -2.52% |
| 2025-02-12 | 7.92 | 8.03 | 7.85 | 7.93 | 7.76 | qfq | 2,124,915 | 16,824,744 | -0.50% |
| 2025-02-11 | 8.00 | 8.02 | 7.91 | 7.97 | 7.80 | qfq | 1,823,857 | 14,515,166 | 0.25% |
| 2025-02-10 | 7.92 | 7.99 | 7.83 | 7.95 | 7.78 | qfq | 2,793,900 | 22,111,579 | 1.40% |
| 2025-02-07 | 7.95 | 7.98 | 7.76 | 7.84 | 7.68 | qfq | 2,754,341 | 21,710,224 | -0.76% |
| 2025-02-06 | 7.90 | 7.91 | 7.76 | 7.90 | 7.74 | qfq | 2,873,200 | 22,556,295 | 0.51% |
| 2025-02-05 | 7.84 | 7.88 | 7.66 | 7.86 | 7.70 | qfq | 3,205,791 | 25,007,600 | 2.34% |
| 2025-01-27 | 7.61 | 7.85 | 7.61 | 7.68 | 7.52 | qfq | 2,844,400 | 22,023,545 | 1.05% |
| 2025-01-24 | 7.51 | 7.63 | 7.47 | 7.60 | 7.44 | qfq | 2,182,350 | 16,489,049 | 1.20% |
| 2025-01-23 | 7.48 | 7.61 | 7.42 | 7.51 | 7.35 | qfq | 2,426,030 | 18,291,157 | 1.49% |
| 2025-01-22 | 7.51 | 7.53 | 7.33 | 7.40 | 7.25 | qfq | 2,029,000 | 15,055,839 | -1.46% |
| 2025-01-21 | 7.66 | 7.76 | 7.44 | 7.51 | 7.35 | qfq | 2,850,200 | 21,511,542 | -1.31% |
| 2025-01-20 | 7.46 | 7.69 | 7.32 | 7.61 | 7.45 | qfq | 3,125,220 | 23,631,022 | 2.42% |
| 2025-01-17 | 7.47 | 7.51 | 7.32 | 7.43 | 7.28 | qfq | 2,121,500 | 15,714,211 | -0.27% |
| 2025-01-16 | 7.44 | 7.60 | 7.36 | 7.45 | 7.29 | qfq | 2,332,220 | 17,409,125 | 0.27% |
| 2025-01-15 | 7.36 | 7.50 | 7.34 | 7.43 | 7.28 | qfq | 3,176,500 | 23,600,574 | 1.36% |
| 2025-01-14 | 7.00 | 7.33 | 6.98 | 7.33 | 7.18 | qfq | 3,229,650 | 23,343,601 | 5.16% |
| 2025-01-13 | 6.84 | 7.02 | 6.74 | 6.97 | 6.82 | qfq | 2,642,700 | 18,233,367 | 0.87% |
| 2025-01-10 | 7.15 | 7.17 | 6.90 | 6.91 | 6.77 | qfq | 2,475,600 | 17,410,303 | -2.81% |
| 2025-01-09 | 7.03 | 7.16 | 7.01 | 7.11 | 6.96 | qfq | 2,150,000 | 15,272,525 | 0.42% |
| 2025-01-08 | 7.08 | 7.17 | 6.85 | 7.08 | 6.93 | qfq | 2,623,836 | 18,488,286 | -0.42% |
| 2025-01-07 | 6.89 | 7.11 | 6.87 | 7.11 | 6.96 | qfq | 2,668,436 | 18,699,895 | 3.04% |
| 2025-01-06 | 6.93 | 7.04 | 6.54 | 6.90 | 6.76 | qfq | 3,598,100 | 24,721,019 | 0.00% |
| 2025-01-03 | 7.29 | 7.34 | 6.88 | 6.90 | 6.76 | qfq | 4,326,670 | 30,523,912 | -5.35% |
| 2025-01-02 | 7.30 | 7.56 | 7.22 | 7.29 | 7.14 | qfq | 3,115,700 | 23,035,406 | -0.14% |
| 2024-12-31 | 7.42 | 7.54 | 7.25 | 7.30 | 7.15 | qfq | 2,211,250 | 16,345,300 | -1.88% |
| 2024-12-30 | 7.63 | 7.75 | 7.22 | 7.44 | 7.28 | qfq | 3,577,541 | 26,483,015 | -2.36% |
| 2024-12-27 | 7.48 | 7.69 | 7.38 | 7.62 | 7.46 | qfq | 2,942,441 | 22,417,715 | 2.56% |
| 2024-12-26 | 7.31 | 7.58 | 7.29 | 7.43 | 7.28 | qfq | 3,446,000 | 25,686,721 | 1.92% |
| 2024-12-25 | 7.46 | 7.51 | 7.08 | 7.29 | 7.14 | qfq | 4,205,100 | 30,506,876 | -3.06% |
| 2024-12-24 | 7.64 | 7.65 | 7.36 | 7.52 | 7.36 | qfq | 3,972,141 | 29,757,875 | 0.13% |
| 2024-12-23 | 8.14 | 8.16 | 7.45 | 7.51 | 7.35 | qfq | 6,168,200 | 47,453,439 | -7.51% |
| 2024-12-20 | 8.07 | 8.23 | 7.98 | 8.12 | 7.95 | qfq | 3,702,300 | 30,037,910 | 1.12% |
| 2024-12-19 | 7.98 | 8.08 | 7.85 | 8.03 | 7.86 | qfq | 3,570,400 | 28,436,848 | 0.00% |
| 2024-12-18 | 8.27 | 8.30 | 7.90 | 8.03 | 7.86 | qfq | 6,525,474 | 52,614,578 | -1.83% |
| 2024-12-17 | 8.76 | 8.86 | 8.12 | 8.18 | 8.01 | qfq | 6,537,700 | 54,639,870 | -7.15% |
| 2024-12-16 | 8.69 | 8.96 | 8.66 | 8.81 | 8.63 | qfq | 4,716,420 | 41,710,871 | 1.03% |
| 2024-12-13 | 8.70 | 8.84 | 8.67 | 8.72 | 8.54 | qfq | 4,855,028 | 42,545,430 | 0.23% |
| 2024-12-12 | 8.55 | 8.82 | 8.51 | 8.70 | 8.52 | qfq | 4,224,720 | 36,596,682 | 2.23% |
| 2024-12-11 | 8.36 | 8.53 | 8.36 | 8.51 | 8.33 | qfq | 2,518,911 | 21,352,160 | 1.55% |
| 2024-12-10 | 8.61 | 8.66 | 8.36 | 8.38 | 8.21 | qfq | 3,576,500 | 30,297,924 | -0.59% |
| 2024-12-09 | 8.44 | 8.67 | 8.31 | 8.43 | 8.25 | qfq | 4,291,400 | 36,139,711 | -0.12% |
| 2024-12-06 | 8.26 | 8.53 | 8.23 | 8.44 | 8.26 | qfq | 5,652,500 | 47,290,970 | 2.18% |
| 2024-12-05 | 8.15 | 8.30 | 8.10 | 8.26 | 8.09 | qfq | 3,512,950 | 28,967,099 | 1.35% |
| 2024-12-04 | 8.24 | 8.31 | 8.10 | 8.15 | 7.98 | qfq | 2,439,700 | 20,026,064 | -1.69% |
| 2024-12-03 | 8.31 | 8.34 | 8.18 | 8.29 | 8.12 | qfq | 2,523,900 | 20,857,226 | 0.24% |
| 2024-12-02 | 8.35 | 8.37 | 8.18 | 8.27 | 8.10 | qfq | 3,016,100 | 24,890,501 | 0.61% |
| 2024-11-29 | 8.06 | 8.27 | 8.05 | 8.22 | 8.05 | qfq | 4,323,050 | 35,326,995 | 1.61% |
| 2024-11-28 | 8.00 | 8.13 | 7.91 | 8.09 | 7.92 | qfq | 4,086,650 | 32,944,531 | 1.13% |
| 2024-11-27 | 7.90 | 8.00 | 7.65 | 8.00 | 7.83 | qfq | 3,888,486 | 30,402,945 | 1.14% |
| 2024-11-26 | 7.95 | 8.04 | 7.86 | 7.91 | 7.75 | qfq | 3,732,800 | 29,686,259 | -0.50% |
| 2024-11-25 | 7.74 | 7.99 | 7.74 | 7.95 | 7.78 | qfq | 4,653,598 | 36,724,179 | 2.45% |
| 2024-11-22 | 8.07 | 8.10 | 7.71 | 7.76 | 7.60 | qfq | 4,457,500 | 35,317,684 | -3.84% |
| 2024-11-21 | 7.96 | 8.08 | 7.91 | 8.07 | 7.90 | qfq | 3,692,450 | 29,592,729 | 1.38% |
| 2024-11-20 | 7.76 | 7.99 | 7.71 | 7.96 | 7.79 | qfq | 4,458,108 | 35,193,456 | 3.38% |
| 2024-11-19 | 7.57 | 7.70 | 7.48 | 7.70 | 7.54 | qfq | 2,921,197 | 22,222,462 | 1.85% |
| 2024-11-18 | 7.73 | 7.81 | 7.52 | 7.56 | 7.40 | qfq | 4,014,450 | 30,675,497 | -2.07% |
| 2024-11-15 | 7.74 | 7.92 | 7.71 | 7.72 | 7.56 | qfq | 3,036,800 | 23,757,310 | -0.77% |
| 2024-11-14 | 8.04 | 8.05 | 7.77 | 7.78 | 7.62 | qfq | 3,881,400 | 30,607,845 | -3.23% |
| 2024-11-13 | 7.91 | 8.04 | 7.75 | 8.04 | 7.87 | qfq | 3,864,000 | 30,647,417 | 1.90% |
| 2024-11-12 | 7.93 | 8.07 | 7.82 | 7.89 | 7.73 | qfq | 4,405,800 | 35,067,108 | -0.50% |
| 2024-11-11 | 7.68 | 7.93 | 7.66 | 7.93 | 7.76 | qfq | 3,495,000 | 27,358,527 | 1.67% |
| 2024-11-08 | 7.93 | 7.93 | 7.73 | 7.80 | 7.64 | qfq | 4,085,300 | 31,951,301 | -0.89% |
| 2024-11-07 | 7.69 | 7.91 | 7.63 | 7.87 | 7.71 | qfq | 5,071,050 | 39,502,261 | 2.21% |
| 2024-11-06 | 7.72 | 8.07 | 7.62 | 7.70 | 7.54 | qfq | 8,199,900 | 63,574,602 | 0.79% |
| 2024-11-05 | 7.47 | 7.64 | 7.44 | 7.64 | 7.48 | qfq | 4,560,315 | 34,379,513 | 2.41% |
| 2024-11-04 | 7.37 | 7.47 | 7.22 | 7.46 | 7.30 | qfq | 3,252,312 | 24,053,457 | 1.22% |
| 2024-11-01 | 7.56 | 7.62 | 7.29 | 7.37 | 7.22 | qfq | 5,329,900 | 39,394,489 | -2.64% |
| 2024-10-31 | 7.38 | 7.61 | 7.32 | 7.57 | 7.41 | qfq | 4,487,100 | 33,668,140 | 2.44% |
| 2024-10-30 | 7.42 | 7.55 | 7.28 | 7.39 | 7.24 | qfq | 4,081,050 | 30,259,328 | -1.07% |
| 2024-10-29 | 7.53 | 7.63 | 7.34 | 7.47 | 7.31 | qfq | 5,970,780 | 44,660,724 | -0.27% |
| 2024-10-28 | 7.28 | 7.50 | 7.28 | 7.49 | 7.33 | qfq | 5,288,800 | 39,270,062 | 2.88% |
| 2024-10-25 | 7.20 | 7.30 | 7.18 | 7.28 | 7.13 | qfq | 3,879,980 | 28,136,970 | 1.68% |
| 2024-10-24 | 7.15 | 7.18 | 7.07 | 7.16 | 7.01 | qfq | 2,257,100 | 16,092,745 | 0.28% |
| 2024-10-23 | 7.18 | 7.26 | 7.09 | 7.14 | 6.99 | qfq | 3,167,200 | 22,705,992 | 0.14% |
| 2024-10-22 | 7.05 | 7.14 | 6.96 | 7.13 | 6.98 | qfq | 2,998,385 | 21,228,102 | 1.71% |
| 2024-10-21 | 7.05 | 7.06 | 6.93 | 7.01 | 6.86 | qfq | 3,028,700 | 21,197,938 | 0.29% |
| 2024-10-18 | 6.88 | 7.07 | 6.85 | 6.99 | 6.84 | qfq | 2,976,900 | 20,756,557 | 1.45% |
| 2024-10-17 | 6.94 | 7.10 | 6.89 | 6.89 | 6.75 | qfq | 2,474,250 | 17,276,363 | -1.01% |
| 2024-10-16 | 6.81 | 6.97 | 6.71 | 6.96 | 6.81 | qfq | 3,233,900 | 22,306,805 | 1.16% |
| 2024-10-15 | 6.99 | 7.10 | 6.85 | 6.88 | 6.74 | qfq | 3,260,100 | 22,706,309 | -1.85% |
| 2024-10-14 | 6.87 | 7.02 | 6.82 | 7.01 | 6.86 | qfq | 3,030,400 | 21,032,637 | 1.89% |
| 2024-10-11 | 7.17 | 7.17 | 6.82 | 6.88 | 6.74 | qfq | 3,722,700 | 25,990,718 | -3.91% |
| 2024-10-10 | 7.10 | 7.31 | 6.98 | 7.16 | 7.01 | qfq | 4,964,935 | 35,597,589 | 0.14% |
| 2024-10-09 | 7.69 | 7.69 | 6.95 | 7.15 | 7.00 | qfq | 7,142,535 | 51,876,281 | -7.26% |
| 2024-10-08 | 8.13 | 8.13 | 7.33 | 7.71 | 7.55 | qfq | 9,471,274 | 73,018,558 | 3.91% |
| 2024-09-30 | 7.09 | 7.50 | 6.97 | 7.42 | 7.27 | qfq | 7,810,611 | 56,658,936 | 7.54% |
| 2024-09-27 | 6.75 | 6.95 | 6.69 | 6.90 | 6.76 | qfq | 3,547,400 | 24,202,021 | 2.99% |
| 2024-09-26 | 6.50 | 6.72 | 6.48 | 6.70 | 6.56 | qfq | 2,838,174 | 18,795,325 | 2.29% |
| 2024-09-25 | 6.51 | 6.64 | 6.48 | 6.55 | 6.41 | qfq | 3,372,274 | 22,124,498 | 1.24% |
| 2024-09-24 | 6.25 | 6.47 | 6.24 | 6.47 | 6.34 | qfq | 3,004,200 | 19,132,416 | 3.85% |
| 2024-09-23 | 6.25 | 6.27 | 6.18 | 6.23 | 6.10 | qfq | 1,298,600 | 8,087,004 | 0.16% |
| 2024-09-20 | 6.30 | 6.32 | 6.15 | 6.22 | 6.09 | qfq | 1,901,450 | 11,861,465 | -1.11% |
| 2024-09-19 | 6.04 | 6.32 | 6.03 | 6.29 | 6.16 | qfq | 2,812,200 | 17,529,499 | 4.49% |
| 2024-09-18 | 6.17 | 6.22 | 5.93 | 6.02 | 5.89 | qfq | 2,505,400 | 15,090,369 | -2.43% |
| 2024-09-13 | 6.28 | 6.32 | 6.17 | 6.17 | 6.04 | qfq | 1,364,900 | 8,490,318 | -1.91% |
| 2024-09-12 | 6.30 | 6.37 | 6.28 | 6.29 | 6.16 | qfq | 1,190,100 | 7,527,537 | -0.16% |
| 2024-09-11 | 6.40 | 6.40 | 6.28 | 6.30 | 6.17 | qfq | 1,043,700 | 6,607,328 | -0.94% |
| 2024-09-10 | 6.28 | 6.38 | 6.23 | 6.36 | 6.23 | qfq | 1,733,400 | 10,943,780 | 1.27% |
| 2024-09-09 | 6.25 | 6.32 | 6.14 | 6.28 | 6.15 | qfq | 1,529,600 | 9,583,624 | 0.64% |
| 2024-09-06 | 6.43 | 6.45 | 6.23 | 6.24 | 6.11 | qfq | 1,781,200 | 11,261,972 | -2.95% |
| 2024-09-05 | 6.34 | 6.44 | 6.33 | 6.43 | 6.30 | qfq | 1,461,400 | 9,346,544 | 1.10% |
| 2024-09-04 | 6.40 | 6.43 | 6.33 | 6.36 | 6.23 | qfq | 1,741,400 | 11,109,441 | -0.78% |
| 2024-09-03 | 6.36 | 6.46 | 6.32 | 6.41 | 6.28 | qfq | 1,562,900 | 10,015,730 | 0.79% |
| 2024-09-02 | 6.45 | 6.50 | 6.36 | 6.36 | 6.23 | qfq | 2,576,500 | 16,567,949 | -1.40% |
| 2024-08-30 | 6.36 | 6.56 | 6.28 | 6.45 | 6.32 | qfq | 2,857,674 | 18,415,834 | 1.90% |
| 2024-08-29 | 6.24 | 6.36 | 6.17 | 6.33 | 6.20 | qfq | 1,702,500 | 10,705,762 | 1.28% |
| 2024-08-28 | 6.11 | 6.30 | 6.09 | 6.25 | 6.12 | qfq | 1,643,703 | 10,233,794 | 1.79% |
| 2024-08-27 | 6.20 | 6.24 | 6.11 | 6.14 | 6.01 | qfq | 1,521,500 | 9,373,326 | -0.81% |
| 2024-08-26 | 5.98 | 6.21 | 5.98 | 6.19 | 6.06 | qfq | 2,440,300 | 15,006,762 | 2.31% |
| 2024-08-23 | 6.17 | 6.27 | 6.02 | 6.05 | 5.92 | qfq | 3,174,200 | 19,303,877 | -3.35% |
| 2024-08-22 | 6.41 | 6.42 | 6.25 | 6.26 | 6.13 | qfq | 1,305,100 | 8,243,536 | -1.57% |
| 2024-08-21 | 6.35 | 6.42 | 6.32 | 6.36 | 6.23 | qfq | 876,400 | 5,580,146 | -0.31% |
| 2024-08-20 | 6.48 | 6.52 | 6.36 | 6.38 | 6.25 | qfq | 1,648,200 | 10,568,851 | -1.54% |
| 2024-08-19 | 6.60 | 6.62 | 6.46 | 6.48 | 6.34 | qfq | 1,699,700 | 11,092,425 | -1.82% |
| 2024-08-16 | 6.65 | 6.68 | 6.58 | 6.60 | 6.46 | qfq | 1,684,400 | 11,171,217 | -0.75% |
| 2024-08-15 | 6.60 | 6.68 | 6.52 | 6.65 | 6.51 | qfq | 1,437,300 | 9,517,582 | 0.45% |
| 2024-08-14 | 6.60 | 6.65 | 6.57 | 6.62 | 6.48 | qfq | 1,189,100 | 7,863,302 | 0.30% |
| 2024-08-13 | 6.59 | 6.60 | 6.48 | 6.60 | 6.46 | qfq | 1,458,600 | 9,561,410 | 0.76% |
| 2024-08-12 | 6.55 | 6.64 | 6.52 | 6.55 | 6.41 | qfq | 1,342,400 | 8,827,008 | -0.61% |
| 2024-08-09 | 6.55 | 6.69 | 6.54 | 6.59 | 6.45 | qfq | 2,224,300 | 14,694,106 | 0.76% |
| 2024-08-08 | 6.51 | 6.55 | 6.38 | 6.54 | 6.40 | qfq | 2,484,900 | 16,091,219 | 0.93% |
| 2024-08-07 | 6.56 | 6.56 | 6.46 | 6.48 | 6.34 | qfq | 2,221,200 | 14,463,961 | -0.77% |
| 2024-08-06 | 6.41 | 6.57 | 6.41 | 6.53 | 6.39 | qfq | 3,698,300 | 24,024,249 | 2.35% |
| 2024-08-05 | 6.57 | 6.67 | 6.35 | 6.38 | 6.25 | qfq | 3,717,400 | 24,288,654 | -3.33% |
| 2024-08-02 | 6.86 | 6.87 | 6.58 | 6.60 | 6.46 | qfq | 3,964,100 | 26,593,658 | -3.51% |
| 2024-08-01 | 6.99 | 7.02 | 6.84 | 6.84 | 6.70 | qfq | 3,687,300 | 25,493,074 | -2.29% |
| 2024-07-31 | 6.91 | 7.02 | 6.81 | 7.00 | 6.85 | qfq | 3,891,900 | 27,152,768 | 1.60% |
| 2024-07-30 | 6.85 | 6.93 | 6.80 | 6.89 | 6.75 | qfq | 1,139,200 | 7,833,667 | 0.44% |
| 2024-07-29 | 6.89 | 6.93 | 6.78 | 6.86 | 6.72 | qfq | 1,295,300 | 8,892,546 | 0.15% |
| 2024-07-26 | 6.71 | 6.87 | 6.67 | 6.85 | 6.71 | qfq | 2,072,000 | 14,075,347 | 2.09% |
| 2024-07-25 | 6.57 | 6.80 | 6.53 | 6.71 | 6.57 | qfq | 1,723,100 | 11,508,861 | 1.98% |
| 2024-07-24 | 6.71 | 6.72 | 6.55 | 6.58 | 6.44 | qfq | 1,993,500 | 13,193,217 | -2.37% |
| 2024-07-23 | 6.84 | 6.92 | 6.73 | 6.74 | 6.60 | qfq | 1,498,400 | 10,222,810 | -1.46% |
| 2024-07-22 | 6.86 | 6.91 | 6.77 | 6.84 | 6.70 | qfq | 1,220,100 | 8,327,592 | -0.44% |
| 2024-07-19 | 6.88 | 6.97 | 6.77 | 6.87 | 6.73 | qfq | 1,329,500 | 9,171,682 | 0.29% |
| 2024-07-18 | 6.80 | 6.90 | 6.69 | 6.85 | 6.71 | qfq | 1,570,700 | 10,655,001 | -0.29% |
| 2024-07-17 | 6.91 | 6.99 | 6.84 | 6.87 | 6.73 | qfq | 1,021,200 | 7,041,847 | -1.15% |
| 2024-07-16 | 6.91 | 6.98 | 6.86 | 6.95 | 6.81 | qfq | 1,133,103 | 7,842,293 | -0.43% |
| 2024-07-15 | 7.16 | 7.22 | 6.93 | 6.98 | 6.83 | qfq | 2,325,803 | 16,394,224 | -3.46% |
| 2024-07-12 | 7.14 | 7.28 | 7.07 | 7.23 | 7.08 | qfq | 2,939,250 | 21,097,272 | 1.26% |
| 2024-07-11 | 6.84 | 7.20 | 6.72 | 7.14 | 6.99 | qfq | 4,707,490 | 32,949,505 | 6.57% |
| 2024-07-10 | 6.84 | 6.84 | 6.66 | 6.70 | 6.56 | qfq | 1,560,750 | 10,510,646 | -2.33% |
| 2024-07-09 | 6.76 | 6.90 | 6.55 | 6.86 | 6.72 | qfq | 2,257,900 | 15,243,075 | 1.48% |
| 2024-07-08 | 7.01 | 7.01 | 6.71 | 6.76 | 6.62 | qfq | 2,582,600 | 17,540,721 | -3.57% |
| 2024-07-05 | 7.01 | 7.06 | 6.88 | 7.01 | 6.86 | qfq | 2,285,800 | 15,973,619 | 0.00% |
| 2024-07-04 | 7.25 | 7.28 | 6.98 | 7.01 | 6.86 | qfq | 2,122,300 | 15,007,331 | -3.31% |
| 2024-07-03 | 7.33 | 7.35 | 7.23 | 7.25 | 7.10 | qfq | 1,889,200 | 13,754,803 | -1.09% |
| 2024-07-02 | 7.32 | 7.39 | 7.27 | 7.33 | 7.18 | qfq | 1,418,700 | 10,413,232 | 0.00% |
| 2024-07-01 | 7.28 | 7.37 | 7.20 | 7.33 | 7.18 | qfq | 1,836,100 | 13,394,482 | 0.69% |
| 2024-06-28 | 7.18 | 7.38 | 7.12 | 7.28 | 7.13 | qfq | 2,124,800 | 15,511,921 | 1.39% |
| 2024-06-27 | 7.24 | 7.31 | 7.17 | 7.18 | 7.03 | qfq | 1,532,900 | 11,108,917 | -1.10% |
| 2024-06-26 | 7.04 | 7.29 | 6.92 | 7.26 | 7.11 | qfq | 2,110,851 | 15,052,108 | 3.71% |
| 2024-06-25 | 6.88 | 7.05 | 6.88 | 7.00 | 6.85 | qfq | 2,194,400 | 15,319,963 | 1.89% |
| 2024-06-24 | 7.18 | 7.18 | 6.82 | 6.87 | 6.73 | qfq | 2,730,500 | 19,014,099 | -4.85% |
| 2024-06-21 | 7.22 | 7.34 | 7.12 | 7.22 | 7.07 | qfq | 1,435,900 | 10,433,303 | 0.28% |
| 2024-06-20 | 7.36 | 7.37 | 7.18 | 7.20 | 7.05 | qfq | 2,311,400 | 16,775,367 | -1.37% |
| 2024-06-19 | 7.30 | 7.37 | 7.25 | 7.30 | 7.15 | qfq | 1,566,300 | 11,462,592 | -0.82% |
| 2024-06-18 | 7.24 | 7.39 | 7.21 | 7.36 | 7.13 | qfq | 1,893,400 | 13,851,016 | 1.66% |
| 2024-06-17 | 7.31 | 7.36 | 7.22 | 7.24 | 7.01 | qfq | 1,273,000 | 9,256,338 | -1.63% |
| 2024-06-14 | 7.30 | 7.38 | 7.23 | 7.36 | 7.13 | qfq | 1,285,051 | 9,421,420 | 0.14% |
| 2024-06-13 | 7.36 | 7.48 | 7.27 | 7.35 | 7.12 | qfq | 1,859,300 | 13,660,276 | -0.68% |
| 2024-06-12 | 7.23 | 7.42 | 7.21 | 7.40 | 7.17 | qfq | 2,045,800 | 15,019,963 | 2.64% |
| 2024-06-11 | 7.21 | 7.30 | 7.08 | 7.21 | 6.98 | qfq | 2,136,600 | 15,341,212 | -1.50% |
| 2024-06-07 | 7.05 | 7.34 | 7.02 | 7.32 | 7.09 | qfq | 3,682,000 | 26,399,022 | 5.48% |
| 2024-06-06 | 7.26 | 7.35 | 6.80 | 6.94 | 6.72 | qfq | 5,056,350 | 35,473,679 | -4.54% |
| 2024-06-05 | 7.44 | 7.56 | 7.24 | 7.27 | 7.04 | qfq | 3,543,900 | 26,108,391 | -3.20% |
| 2024-06-04 | 7.41 | 7.56 | 7.30 | 7.51 | 7.28 | qfq | 3,793,800 | 28,291,912 | 0.54% |
| 2024-06-03 | 7.72 | 7.78 | 7.40 | 7.47 | 7.24 | qfq | 3,789,600 | 28,696,097 | -4.11% |
| 2024-05-31 | 7.69 | 7.84 | 7.66 | 7.79 | 7.55 | qfq | 2,422,300 | 18,783,276 | 1.70% |
| 2024-05-30 | 7.76 | 7.82 | 7.66 | 7.66 | 7.42 | qfq | 2,200,000 | 16,978,679 | -1.03% |
| 2024-05-29 | 7.60 | 7.82 | 7.57 | 7.74 | 7.50 | qfq | 3,532,700 | 27,365,203 | 1.18% |
| 2024-05-28 | 7.88 | 7.88 | 7.64 | 7.65 | 7.41 | qfq | 3,092,400 | 23,904,859 | -2.55% |
| 2024-05-27 | 7.88 | 7.98 | 7.63 | 7.85 | 7.60 | qfq | 4,018,400 | 31,175,926 | -0.38% |
| 2024-05-24 | 7.95 | 8.04 | 7.81 | 7.88 | 7.63 | qfq | 4,327,050 | 34,302,676 | -1.50% |
| 2024-05-23 | 8.31 | 8.35 | 7.96 | 8.00 | 7.75 | qfq | 8,564,577 | 69,336,677 | -3.73% |
| 2024-05-22 | 8.33 | 8.64 | 8.24 | 8.31 | 8.05 | qfq | 20,384,408 | 170,360,123 | -1.31% |
| 2024-05-21 | 8.31 | 9.13 | 8.25 | 8.42 | 8.16 | qfq | 24,123,085 | 215,716,750 | 1.45% |
| 2024-05-20 | 8.40 | 8.44 | 8.21 | 8.30 | 8.04 | qfq | 2,906,700 | 24,151,288 | -0.95% |
| 2024-05-17 | 8.28 | 8.40 | 8.24 | 8.38 | 8.12 | qfq | 2,093,600 | 17,433,090 | 1.45% |
| 2024-05-16 | 8.21 | 8.40 | 8.15 | 8.26 | 8.00 | qfq | 1,682,917 | 13,966,138 | 1.35% |
| 2024-05-15 | 8.13 | 8.30 | 8.08 | 8.15 | 7.90 | qfq | 1,659,600 | 13,630,127 | 0.12% |
| 2024-05-14 | 7.95 | 8.20 | 7.95 | 8.14 | 7.89 | qfq | 1,834,303 | 14,904,132 | 1.37% |
| 2024-05-13 | 8.25 | 8.30 | 7.98 | 8.03 | 7.78 | qfq | 2,456,700 | 19,825,615 | -1.83% |
| 2024-05-10 | 8.36 | 8.45 | 8.15 | 8.18 | 7.92 | qfq | 1,798,500 | 14,810,509 | -1.80% |
| 2024-05-09 | 8.28 | 8.43 | 8.21 | 8.33 | 8.07 | qfq | 2,819,191 | 23,602,353 | 0.48% |
| 2024-05-08 | 8.41 | 8.48 | 8.23 | 8.29 | 8.03 | qfq | 2,955,600 | 24,662,363 | -1.31% |
| 2024-05-07 | 8.37 | 8.47 | 8.35 | 8.40 | 8.14 | qfq | 2,403,472 | 20,206,918 | -0.12% |
| 2024-05-06 | 8.34 | 8.48 | 8.31 | 8.41 | 8.15 | qfq | 2,954,300 | 24,787,210 | 1.45% |
| 2024-04-30 | 8.30 | 8.39 | 8.10 | 8.29 | 8.03 | qfq | 3,017,900 | 24,993,467 | 0.48% |
| 2024-04-29 | 8.02 | 8.30 | 8.00 | 8.25 | 7.99 | qfq | 2,824,900 | 23,032,123 | 4.83% |
| 2024-04-26 | 7.81 | 7.91 | 7.64 | 7.87 | 7.62 | qfq | 2,763,296 | 21,607,486 | 2.34% |
| 2024-04-25 | 7.60 | 7.74 | 7.54 | 7.69 | 7.45 | qfq | 1,727,400 | 13,249,691 | 1.72% |
| 2024-04-24 | 7.35 | 7.68 | 7.35 | 7.56 | 7.32 | qfq | 2,844,800 | 21,466,886 | 3.00% |
| 2024-04-23 | 7.18 | 7.38 | 7.13 | 7.34 | 7.11 | qfq | 2,141,138 | 15,597,511 | 2.51% |
| 2024-04-22 | 7.22 | 7.27 | 6.87 | 7.16 | 6.94 | qfq | 2,289,200 | 16,268,560 | -1.24% |
| 2024-04-19 | 7.37 | 7.54 | 7.17 | 7.25 | 7.02 | qfq | 2,522,296 | 18,417,094 | -2.29% |
| 2024-04-18 | 7.57 | 7.59 | 7.22 | 7.42 | 7.19 | qfq | 3,539,600 | 26,354,388 | 0.41% |
| 2024-04-17 | 6.82 | 7.39 | 6.81 | 7.39 | 7.16 | qfq | 4,234,200 | 30,549,194 | 9.97% |
| 2024-04-16 | 7.29 | 7.45 | 6.72 | 6.72 | 6.51 | qfq | 4,921,700 | 33,715,542 | -10.04% |
| 2024-04-15 | 8.22 | 8.35 | 7.47 | 7.47 | 7.24 | qfq | 5,884,600 | 45,076,649 | -10.00% |
| 2024-04-12 | 8.40 | 8.54 | 8.27 | 8.30 | 8.04 | qfq | 1,665,800 | 14,000,800 | -1.07% |
| 2024-04-11 | 8.30 | 8.55 | 8.26 | 8.39 | 8.13 | qfq | 1,738,200 | 14,674,636 | 0.48% |
| 2024-04-10 | 8.59 | 8.63 | 8.30 | 8.35 | 8.09 | qfq | 2,130,100 | 17,917,012 | -3.24% |
| 2024-04-09 | 8.38 | 8.65 | 8.31 | 8.63 | 8.36 | qfq | 1,839,100 | 15,753,071 | 2.49% |
| 2024-04-08 | 8.75 | 8.76 | 8.35 | 8.42 | 8.16 | qfq | 2,592,040 | 22,101,352 | -3.55% |
| 2024-04-03 | 8.69 | 8.85 | 8.58 | 8.73 | 8.46 | qfq | 1,884,500 | 16,426,025 | 0.23% |
| 2024-04-02 | 8.59 | 8.76 | 8.58 | 8.71 | 8.44 | qfq | 1,733,590 | 15,009,558 | 1.04% |
| 2024-04-01 | 8.45 | 8.65 | 8.42 | 8.62 | 8.35 | qfq | 2,052,200 | 17,592,373 | 2.01% |
| 2024-03-29 | 8.36 | 8.46 | 8.30 | 8.45 | 8.19 | qfq | 1,664,550 | 13,966,153 | 1.20% |
| 2024-03-28 | 8.13 | 8.42 | 8.10 | 8.35 | 8.09 | qfq | 1,679,900 | 13,970,146 | 2.96% |
| 2024-03-27 | 8.34 | 8.40 | 8.05 | 8.11 | 7.86 | qfq | 1,675,850 | 13,821,508 | -2.76% |
| 2024-03-26 | 8.20 | 8.40 | 8.16 | 8.34 | 8.08 | qfq | 1,781,700 | 14,778,676 | 0.12% |
| 2024-03-25 | 8.51 | 8.55 | 8.26 | 8.33 | 8.07 | qfq | 2,085,400 | 17,540,904 | -2.12% |
| 2024-03-22 | 8.66 | 8.72 | 8.43 | 8.51 | 8.24 | qfq | 1,826,000 | 15,575,969 | -1.62% |
| 2024-03-21 | 8.59 | 8.65 | 8.47 | 8.65 | 8.38 | qfq | 1,613,300 | 13,840,010 | 0.93% |
| 2024-03-20 | 8.43 | 8.58 | 8.42 | 8.57 | 8.30 | qfq | 1,431,100 | 12,165,089 | 1.42% |
| 2024-03-19 | 8.43 | 8.51 | 8.38 | 8.45 | 8.19 | qfq | 1,558,386 | 13,157,000 | 0.12% |
| 2024-03-18 | 8.27 | 8.46 | 8.24 | 8.44 | 8.18 | qfq | 2,260,103 | 18,847,359 | 2.55% |
| 2024-03-15 | 8.09 | 8.25 | 8.04 | 8.23 | 7.97 | qfq | 1,867,600 | 15,253,897 | 1.73% |
| 2024-03-14 | 8.12 | 8.19 | 7.98 | 8.09 | 7.84 | qfq | 1,727,150 | 13,971,730 | -0.86% |
| 2024-03-13 | 8.13 | 8.23 | 8.02 | 8.16 | 7.91 | qfq | 2,700,450 | 21,957,394 | 0.49% |
| 2024-03-12 | 7.90 | 8.13 | 7.90 | 8.12 | 7.87 | qfq | 2,891,400 | 23,195,104 | 2.92% |
| 2024-03-11 | 7.77 | 7.90 | 7.74 | 7.89 | 7.64 | qfq | 1,736,100 | 13,574,891 | 1.54% |
| 2024-03-08 | 7.73 | 7.82 | 7.60 | 7.77 | 7.53 | qfq | 1,797,836 | 13,873,005 | 0.91% |
| 2024-03-07 | 7.76 | 7.89 | 7.64 | 7.70 | 7.46 | qfq | 2,280,700 | 17,696,866 | -0.77% |
| 2024-03-06 | 7.67 | 7.87 | 7.61 | 7.76 | 7.52 | qfq | 2,071,700 | 16,028,087 | 1.17% |
| 2024-03-05 | 7.91 | 7.91 | 7.63 | 7.67 | 7.43 | qfq | 2,574,700 | 19,893,559 | -3.16% |
| 2024-03-04 | 8.00 | 8.05 | 7.86 | 7.92 | 7.67 | qfq | 2,164,903 | 17,192,755 | -1.25% |
| 2024-03-01 | 7.92 | 8.11 | 7.91 | 8.02 | 7.77 | qfq | 2,548,400 | 20,387,192 | 0.88% |
| 2024-02-29 | 7.58 | 8.06 | 7.50 | 7.95 | 7.70 | qfq | 4,583,000 | 35,933,459 | 5.30% |
| 2024-02-28 | 8.37 | 8.52 | 7.54 | 7.55 | 7.31 | qfq | 6,102,928 | 48,747,835 | -9.80% |
| 2024-02-27 | 8.16 | 8.37 | 8.14 | 8.37 | 8.11 | qfq | 2,708,600 | 22,418,858 | 2.95% |
| 2024-02-26 | 7.96 | 8.51 | 7.96 | 8.13 | 7.88 | qfq | 4,845,200 | 39,867,593 | 1.88% |
| 2024-02-23 | 7.84 | 8.00 | 7.73 | 7.98 | 7.73 | qfq | 2,782,000 | 21,865,657 | 1.79% |
| 2024-02-22 | 7.66 | 7.85 | 7.60 | 7.84 | 7.60 | qfq | 2,916,000 | 22,543,894 | 2.48% |
| 2024-02-21 | 7.33 | 7.95 | 7.26 | 7.65 | 7.41 | qfq | 4,702,382 | 36,240,098 | 3.24% |
| 2024-02-20 | 7.37 | 7.43 | 7.17 | 7.41 | 7.18 | qfq | 2,400,610 | 17,560,302 | 0.54% |
| 2024-02-19 | 7.41 | 7.53 | 7.14 | 7.37 | 7.14 | qfq | 5,559,010 | 40,808,797 | 3.37% |
| 2024-02-08 | 6.51 | 7.13 | 6.22 | 7.13 | 6.91 | qfq | 6,595,110 | 45,111,589 | 10.03% |
| 2024-02-07 | 6.76 | 6.91 | 6.25 | 6.48 | 6.28 | qfq | 5,399,872 | 36,061,609 | -5.40% |
| 2024-02-06 | 6.20 | 7.07 | 6.03 | 6.85 | 6.64 | qfq | 7,508,091 | 48,264,823 | 2.24% |
| 2024-02-05 | 7.35 | 7.37 | 6.70 | 6.70 | 6.49 | qfq | 5,257,200 | 35,631,123 | -9.95% |
| 2024-02-02 | 7.97 | 8.19 | 7.15 | 7.44 | 7.21 | qfq | 4,584,300 | 34,720,191 | -6.30% |
| 2024-02-01 | 7.93 | 8.00 | 7.53 | 7.94 | 7.69 | qfq | 4,377,691 | 34,142,622 | -0.87% |
| 2024-01-31 | 8.74 | 8.75 | 8.00 | 8.01 | 7.76 | qfq | 5,797,029 | 47,513,864 | -8.14% |
| 2024-01-30 | 9.28 | 9.32 | 8.69 | 8.72 | 8.45 | qfq | 3,520,500 | 31,549,917 | -6.64% |
| 2024-01-29 | 9.82 | 9.82 | 9.33 | 9.34 | 9.05 | qfq | 3,781,000 | 35,921,076 | -3.91% |
| 2024-01-26 | 9.67 | 9.84 | 9.58 | 9.72 | 9.42 | qfq | 2,649,700 | 25,811,964 | 1.14% |
| 2024-01-25 | 9.21 | 9.64 | 9.13 | 9.61 | 9.31 | qfq | 3,295,400 | 30,986,666 | 5.03% |
| 2024-01-24 | 8.82 | 9.27 | 8.73 | 9.15 | 8.86 | qfq | 4,275,200 | 38,585,443 | 3.39% |
| 2024-01-23 | 8.95 | 9.12 | 8.58 | 8.85 | 8.57 | qfq | 3,915,200 | 34,325,937 | -0.45% |
| 2024-01-22 | 9.75 | 9.78 | 8.82 | 8.89 | 8.61 | qfq | 3,620,800 | 33,398,192 | -8.26% |
| 2024-01-19 | 9.65 | 9.92 | 9.61 | 9.69 | 9.39 | qfq | 2,424,400 | 23,605,942 | 0.31% |
| 2024-01-18 | 9.94 | 9.99 | 9.38 | 9.66 | 9.36 | qfq | 3,638,100 | 35,114,249 | -2.72% |
| 2024-01-17 | 10.02 | 10.19 | 9.92 | 9.93 | 9.62 | qfq | 2,488,400 | 25,043,352 | -1.88% |
| 2024-01-16 | 10.20 | 10.35 | 9.99 | 10.12 | 9.80 | qfq | 3,248,800 | 32,852,985 | -0.98% |
| 2024-01-15 | 10.15 | 10.30 | 9.99 | 10.22 | 9.90 | qfq | 3,664,400 | 37,269,687 | 0.39% |
| 2024-01-12 | 10.48 | 10.52 | 10.15 | 10.18 | 9.86 | qfq | 5,748,300 | 59,217,906 | -3.32% |
| 2024-01-11 | 10.30 | 10.71 | 10.21 | 10.53 | 10.20 | qfq | 5,256,400 | 55,107,305 | 2.13% |
| 2024-01-10 | 10.34 | 10.48 | 10.16 | 10.31 | 9.99 | qfq | 2,541,200 | 26,233,661 | -0.19% |
| 2024-01-09 | 10.13 | 10.47 | 10.13 | 10.33 | 10.01 | qfq | 2,986,200 | 30,798,878 | 2.08% |
| 2024-01-08 | 10.26 | 10.37 | 10.07 | 10.12 | 9.80 | qfq | 1,804,000 | 18,424,487 | -1.84% |
| 2024-01-05 | 10.43 | 10.53 | 10.23 | 10.31 | 9.99 | qfq | 2,014,800 | 20,905,247 | -0.96% |
| 2024-01-04 | 10.35 | 10.47 | 10.34 | 10.41 | 10.09 | qfq | 1,861,100 | 19,349,016 | 0.39% |
| 2024-01-03 | 10.33 | 10.42 | 10.22 | 10.37 | 10.05 | qfq | 2,354,612 | 24,298,924 | -0.10% |
| 2024-01-02 | 10.30 | 10.50 | 10.26 | 10.38 | 10.06 | qfq | 4,096,465 | 42,678,527 | 0.78% |
| 2023-12-29 | 10.12 | 10.30 | 10.04 | 10.30 | 9.98 | qfq | 2,113,200 | 21,616,286 | 1.88% |
| 2023-12-28 | 9.98 | 10.20 | 9.81 | 10.11 | 9.79 | qfq | 2,582,800 | 25,933,145 | 1.10% |
| 2023-12-27 | 9.89 | 10.01 | 9.79 | 10.00 | 9.69 | qfq | 2,048,300 | 20,291,936 | 1.01% |
| 2023-12-26 | 10.09 | 10.09 | 9.81 | 9.90 | 9.59 | qfq | 1,853,100 | 18,341,718 | -1.59% |
| 2023-12-25 | 10.23 | 10.27 | 9.98 | 10.06 | 9.75 | qfq | 2,506,800 | 25,237,632 | -1.18% |
| 2023-12-22 | 10.52 | 10.52 | 10.12 | 10.18 | 9.86 | qfq | 3,079,800 | 31,699,788 | -2.68% |
| 2023-12-21 | 10.37 | 10.47 | 10.06 | 10.46 | 10.13 | qfq | 3,129,300 | 32,252,812 | 1.45% |
| 2023-12-20 | 10.25 | 10.41 | 10.25 | 10.31 | 9.99 | qfq | 2,240,300 | 23,157,617 | 0.29% |
| 2023-12-19 | 10.20 | 10.34 | 10.02 | 10.28 | 9.96 | qfq | 2,627,000 | 26,752,184 | 0.78% |
| 2023-12-18 | 10.28 | 10.48 | 10.12 | 10.20 | 9.88 | qfq | 2,582,600 | 26,552,791 | -1.54% |
| 2023-12-15 | 10.25 | 10.41 | 10.25 | 10.36 | 10.04 | qfq | 2,896,000 | 29,902,794 | 0.88% |
| 2023-12-14 | 10.27 | 10.43 | 10.22 | 10.27 | 9.95 | qfq | 3,242,500 | 33,419,441 | 0.49% |
| 2023-12-13 | 10.19 | 10.39 | 10.01 | 10.22 | 9.90 | qfq | 3,616,250 | 37,115,748 | -0.20% |
| 2023-12-12 | 10.09 | 10.24 | 9.82 | 10.24 | 9.92 | qfq | 4,903,200 | 49,196,428 | 1.19% |
| 2023-12-11 | 10.01 | 10.15 | 9.81 | 10.12 | 9.80 | qfq | 4,932,100 | 49,515,390 | 1.10% |
| 2023-12-08 | 10.51 | 10.53 | 9.99 | 10.01 | 9.70 | qfq | 8,802,390 | 89,630,445 | -3.93% |
| 2023-12-07 | 10.78 | 10.78 | 10.37 | 10.42 | 10.09 | qfq | 6,768,000 | 71,114,517 | -2.89% |
| 2023-12-06 | 10.56 | 10.87 | 10.42 | 10.73 | 10.40 | qfq | 8,852,284 | 94,549,359 | 2.39% |
| 2023-12-05 | 10.62 | 10.78 | 10.48 | 10.48 | 10.15 | qfq | 10,506,284 | 111,574,413 | -1.13% |
| 2023-12-04 | 10.38 | 11.24 | 10.36 | 10.60 | 10.27 | qfq | 14,940,546 | 160,877,181 | 1.05% |
| 2023-12-01 | 10.59 | 10.59 | 10.30 | 10.49 | 10.16 | qfq | 11,078,990 | 115,766,160 | -2.42% |
| 2023-11-30 | 11.00 | 11.12 | 10.53 | 10.75 | 10.41 | qfq | 21,032,601 | 225,974,386 | -3.59% |
| 2023-11-29 | 10.17 | 11.15 | 10.11 | 11.15 | 10.80 | qfq | 6,780,801 | 74,548,545 | 9.96% |
| 2023-11-28 | 9.96 | 10.20 | 9.92 | 10.14 | 9.82 | qfq | 1,983,800 | 20,002,473 | 1.40% |
| 2023-11-27 | 10.00 | 10.14 | 9.93 | 10.00 | 9.69 | qfq | 1,644,700 | 16,453,379 | -0.70% |
| 2023-11-24 | 10.16 | 10.22 | 10.02 | 10.07 | 9.76 | qfq | 1,801,600 | 18,159,798 | -0.89% |
| 2023-11-23 | 10.04 | 10.19 | 10.03 | 10.16 | 9.84 | qfq | 1,739,900 | 17,584,649 | 0.79% |
| 2023-11-22 | 10.18 | 10.23 | 10.04 | 10.08 | 9.77 | qfq | 1,997,400 | 20,247,594 | -1.37% |
| 2023-11-21 | 10.12 | 10.29 | 10.07 | 10.22 | 9.90 | qfq | 2,629,500 | 26,837,780 | 0.99% |
| 2023-11-20 | 10.06 | 10.15 | 9.98 | 10.12 | 9.80 | qfq | 2,075,300 | 20,862,203 | 1.20% |
| 2023-11-17 | 9.91 | 10.01 | 9.88 | 10.00 | 9.69 | qfq | 1,878,200 | 18,706,638 | 0.91% |
| 2023-11-16 | 10.00 | 10.00 | 9.88 | 9.91 | 9.60 | qfq | 1,747,200 | 17,338,960 | -0.60% |
| 2023-11-15 | 10.05 | 10.11 | 9.93 | 9.97 | 9.66 | qfq | 1,678,100 | 16,729,820 | -0.70% |
| 2023-11-14 | 10.06 | 10.11 | 9.95 | 10.04 | 9.73 | qfq | 1,660,200 | 16,633,426 | -0.20% |
| 2023-11-13 | 9.96 | 10.10 | 9.93 | 10.06 | 9.75 | qfq | 2,039,900 | 20,430,184 | 1.31% |
| 2023-11-10 | 9.81 | 9.94 | 9.76 | 9.93 | 9.62 | qfq | 1,289,850 | 12,740,654 | 0.81% |
| 2023-11-09 | 9.88 | 9.97 | 9.80 | 9.85 | 9.54 | qfq | 1,901,250 | 18,760,017 | -0.61% |
| 2023-11-08 | 9.98 | 10.02 | 9.85 | 9.91 | 9.60 | qfq | 2,303,784 | 22,848,466 | -0.70% |
| 2023-11-07 | 9.87 | 10.03 | 9.83 | 9.98 | 9.67 | qfq | 2,347,100 | 23,326,935 | 0.50% |
| 2023-11-06 | 9.87 | 10.06 | 9.85 | 9.93 | 9.62 | qfq | 2,126,100 | 21,085,236 | 0.10% |
| 2023-11-03 | 9.74 | 9.98 | 9.73 | 9.92 | 9.61 | qfq | 2,264,500 | 22,453,303 | 1.85% |
| 2023-11-02 | 9.84 | 9.89 | 9.69 | 9.74 | 9.44 | qfq | 1,327,300 | 12,978,453 | -1.02% |
| 2023-11-01 | 9.78 | 9.93 | 9.74 | 9.84 | 9.53 | qfq | 2,109,300 | 20,735,650 | 1.03% |
| 2023-10-31 | 9.72 | 9.90 | 9.64 | 9.74 | 9.44 | qfq | 2,683,500 | 26,187,647 | 0.21% |
| 2023-10-30 | 9.79 | 9.90 | 9.71 | 9.72 | 9.42 | qfq | 2,785,660 | 27,309,226 | -0.72% |
| 2023-10-27 | 9.49 | 9.83 | 9.49 | 9.79 | 9.48 | qfq | 2,108,600 | 20,498,570 | 2.84% |
| 2023-10-26 | 9.66 | 9.73 | 9.45 | 9.52 | 9.22 | qfq | 2,034,600 | 19,432,825 | -1.45% |
| 2023-10-25 | 9.90 | 9.90 | 9.66 | 9.66 | 9.36 | qfq | 2,016,578 | 19,582,129 | -1.63% |
| 2023-10-24 | 9.34 | 9.84 | 9.31 | 9.82 | 9.51 | qfq | 2,938,800 | 28,468,263 | 4.91% |
| 2023-10-23 | 9.57 | 9.61 | 9.30 | 9.36 | 9.07 | qfq | 1,720,300 | 16,173,437 | -2.19% |
| 2023-10-20 | 9.44 | 9.73 | 9.44 | 9.57 | 9.27 | qfq | 1,506,000 | 14,488,430 | 0.84% |
| 2023-10-19 | 9.39 | 9.69 | 9.30 | 9.49 | 9.19 | qfq | 1,745,200 | 16,645,937 | 0.53% |
| 2023-10-18 | 9.70 | 9.77 | 9.40 | 9.44 | 9.15 | qfq | 1,527,300 | 14,541,298 | -2.88% |
| 2023-10-17 | 9.61 | 9.80 | 9.55 | 9.72 | 9.42 | qfq | 1,905,100 | 18,447,767 | 1.99% |
| 2023-10-16 | 9.61 | 9.64 | 9.45 | 9.53 | 9.23 | qfq | 1,888,700 | 17,969,494 | -0.83% |
| 2023-10-13 | 9.61 | 9.66 | 9.54 | 9.61 | 9.31 | qfq | 1,120,600 | 10,760,354 | -0.21% |
| 2023-10-12 | 9.61 | 9.70 | 9.48 | 9.63 | 9.33 | qfq | 1,571,400 | 15,078,058 | 0.00% |
| 2023-10-11 | 9.55 | 9.68 | 9.41 | 9.63 | 9.33 | qfq | 1,775,300 | 16,993,694 | 1.26% |
| 2023-10-10 | 9.67 | 9.75 | 9.50 | 9.51 | 9.21 | qfq | 1,548,700 | 14,792,009 | -1.25% |
| 2023-10-09 | 10.06 | 10.10 | 9.60 | 9.63 | 9.33 | qfq | 2,855,000 | 27,791,107 | -4.75% |
| 2023-09-28 | 9.97 | 10.15 | 9.86 | 10.11 | 9.79 | qfq | 1,530,200 | 15,390,883 | 0.80% |
| 2023-09-27 | 9.81 | 10.07 | 9.73 | 10.03 | 9.72 | qfq | 2,332,400 | 23,259,424 | 2.24% |
| 2023-09-26 | 9.81 | 9.93 | 9.74 | 9.81 | 9.50 | qfq | 1,078,300 | 10,568,071 | 0.00% |
| 2023-09-25 | 9.94 | 10.01 | 9.76 | 9.81 | 9.50 | qfq | 1,296,400 | 12,772,519 | -0.81% |
| 2023-09-22 | 9.68 | 9.94 | 9.61 | 9.89 | 9.58 | qfq | 1,513,600 | 14,841,761 | 1.64% |
| 2023-09-21 | 9.86 | 9.99 | 9.71 | 9.73 | 9.43 | qfq | 1,610,200 | 15,777,818 | -1.42% |
| 2023-09-20 | 9.76 | 9.99 | 9.76 | 9.87 | 9.56 | qfq | 1,505,100 | 14,914,554 | 0.20% |
| 2023-09-19 | 10.00 | 10.03 | 9.80 | 9.85 | 9.54 | qfq | 1,742,000 | 17,181,402 | -1.50% |
| 2023-09-18 | 9.63 | 10.08 | 9.48 | 10.00 | 9.69 | qfq | 2,285,000 | 22,644,173 | 3.52% |
| 2023-09-15 | 9.54 | 9.75 | 9.35 | 9.66 | 9.36 | qfq | 2,053,000 | 19,787,738 | 2.01% |
| 2023-09-14 | 9.72 | 9.72 | 9.40 | 9.47 | 9.17 | qfq | 1,688,500 | 16,027,276 | -1.25% |
| 2023-09-13 | 9.81 | 9.85 | 9.54 | 9.59 | 9.29 | qfq | 2,162,600 | 20,844,509 | -2.04% |
| 2023-09-12 | 9.86 | 9.96 | 9.76 | 9.79 | 9.48 | qfq | 1,423,900 | 13,987,239 | -0.91% |
| 2023-09-11 | 9.79 | 9.99 | 9.76 | 9.88 | 9.57 | qfq | 1,728,000 | 17,081,778 | 0.92% |
| 2023-09-08 | 9.87 | 10.06 | 9.78 | 9.79 | 9.48 | qfq | 1,366,300 | 13,464,255 | -1.11% |
| 2023-09-07 | 10.14 | 10.14 | 9.81 | 9.90 | 9.59 | qfq | 2,280,750 | 22,714,604 | -1.49% |
| 2023-09-06 | 10.06 | 10.16 | 10.01 | 10.05 | 9.74 | qfq | 1,387,800 | 13,974,886 | -0.40% |
| 2023-09-05 | 10.29 | 10.29 | 10.04 | 10.09 | 9.78 | qfq | 2,246,600 | 22,746,340 | -1.08% |
| 2023-09-04 | 10.20 | 10.30 | 10.12 | 10.20 | 9.88 | qfq | 2,117,900 | 21,632,624 | 0.29% |
| 2023-09-01 | 10.07 | 10.25 | 10.07 | 10.17 | 9.85 | qfq | 1,701,700 | 17,266,703 | 0.69% |
| 2023-08-31 | 10.23 | 10.27 | 10.00 | 10.10 | 9.78 | qfq | 1,548,900 | 15,607,103 | -0.59% |
| 2023-08-30 | 9.93 | 10.20 | 9.93 | 10.16 | 9.84 | qfq | 2,311,000 | 23,352,585 | 1.91% |
| 2023-08-29 | 9.58 | 9.97 | 9.49 | 9.97 | 9.66 | qfq | 2,583,550 | 25,302,826 | 3.32% |
| 2023-08-28 | 9.65 | 9.96 | 9.56 | 9.65 | 9.35 | qfq | 4,737,600 | 46,188,151 | 5.93% |
| 2023-08-25 | 9.26 | 9.33 | 9.07 | 9.11 | 8.83 | qfq | 1,784,700 | 16,384,354 | -1.19% |
| 2023-08-24 | 9.30 | 9.41 | 9.13 | 9.22 | 8.93 | qfq | 1,897,900 | 17,526,620 | -1.39% |
| 2023-08-23 | 9.54 | 9.60 | 9.27 | 9.35 | 9.06 | qfq | 2,218,200 | 20,850,504 | -2.20% |
| 2023-08-22 | 9.90 | 9.99 | 9.45 | 9.56 | 9.26 | qfq | 3,550,013 | 34,159,992 | -3.04% |
| 2023-08-21 | 9.57 | 10.22 | 9.57 | 9.86 | 9.55 | qfq | 4,713,100 | 46,996,243 | 3.03% |
| 2023-08-18 | 9.81 | 9.82 | 9.47 | 9.57 | 9.27 | qfq | 3,156,800 | 30,491,467 | -3.14% |
| 2023-08-17 | 9.55 | 9.92 | 9.48 | 9.88 | 9.57 | qfq | 2,227,800 | 21,702,374 | 3.46% |
| 2023-08-16 | 9.68 | 9.75 | 9.50 | 9.55 | 9.25 | qfq | 1,501,450 | 14,481,886 | -2.05% |
| 2023-08-15 | 9.86 | 9.91 | 9.70 | 9.75 | 9.45 | qfq | 1,857,500 | 18,133,939 | -1.42% |
| 2023-08-14 | 9.62 | 9.92 | 9.56 | 9.89 | 9.58 | qfq | 1,291,900 | 12,580,645 | 2.06% |
| 2023-08-11 | 9.81 | 9.88 | 9.66 | 9.69 | 9.39 | qfq | 1,191,700 | 11,658,195 | -1.62% |
| 2023-08-10 | 9.77 | 9.86 | 9.68 | 9.85 | 9.54 | qfq | 956,000 | 9,342,822 | 1.44% |
| 2023-08-09 | 9.97 | 9.97 | 9.70 | 9.71 | 9.41 | qfq | 1,330,000 | 12,997,648 | -2.31% |
| 2023-08-08 | 9.90 | 9.98 | 9.80 | 9.94 | 9.63 | qfq | 1,672,900 | 16,571,040 | 0.61% |
| 2023-08-07 | 9.90 | 9.98 | 9.80 | 9.88 | 9.57 | qfq | 1,982,550 | 19,585,092 | 0.00% |
| 2023-08-04 | 9.94 | 10.01 | 9.84 | 9.88 | 9.57 | qfq | 1,512,500 | 15,007,047 | -0.50% |
| 2023-08-03 | 9.96 | 10.07 | 9.87 | 9.93 | 9.62 | qfq | 1,126,600 | 11,199,040 | -0.90% |
| 2023-08-02 | 10.02 | 10.11 | 9.94 | 10.02 | 9.71 | qfq | 1,696,100 | 16,996,275 | -0.10% |
| 2023-08-01 | 10.25 | 10.25 | 9.91 | 10.03 | 9.72 | qfq | 2,163,900 | 21,816,855 | -2.15% |
| 2023-07-31 | 10.06 | 10.39 | 10.03 | 10.25 | 9.93 | qfq | 3,209,650 | 32,877,185 | 2.50% |
| 2023-07-28 | 10.04 | 10.10 | 9.95 | 10.00 | 9.69 | qfq | 1,190,100 | 11,921,231 | -0.50% |
| 2023-07-27 | 10.05 | 10.20 | 10.02 | 10.05 | 9.74 | qfq | 1,311,600 | 13,223,193 | -0.20% |
| 2023-07-26 | 10.03 | 10.12 | 10.00 | 10.07 | 9.76 | qfq | 1,047,650 | 10,529,514 | 0.40% |
| 2023-07-25 | 9.90 | 10.04 | 9.86 | 10.03 | 9.72 | qfq | 1,350,450 | 13,507,464 | 1.93% |
| 2023-07-24 | 9.88 | 9.90 | 9.74 | 9.84 | 9.53 | qfq | 1,013,700 | 9,950,715 | 0.31% |
| 2023-07-21 | 9.68 | 9.88 | 9.68 | 9.81 | 9.50 | qfq | 1,590,650 | 15,616,517 | 0.93% |
| 2023-07-20 | 9.88 | 9.93 | 9.72 | 9.72 | 9.42 | qfq | 1,805,650 | 17,668,773 | -1.92% |
| 2023-07-19 | 9.82 | 9.98 | 9.71 | 9.91 | 9.60 | qfq | 1,529,500 | 15,119,472 | 1.33% |
| 2023-07-18 | 9.76 | 9.83 | 9.68 | 9.78 | 9.47 | qfq | 893,100 | 8,724,677 | 0.31% |
| 2023-07-17 | 9.75 | 9.75 | 9.52 | 9.75 | 9.45 | qfq | 1,305,900 | 12,637,587 | 0.93% |