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
成都燃气603053.SH
最近收盘价8.702026-07-17
最近交易日2026-07-17
成交量（股）3,551,900
成交额（元）31,356,016
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-09 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.3 | — | — | — | 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 | 8.81 | 8.95 | 8.66 | 8.70 | 8.70 | qfq | 3,551,900 | 31,356,016 | -1.25% |
| 2026-07-16 | 8.90 | 8.90 | 8.73 | 8.81 | 8.81 | qfq | 1,782,579 | 15,671,140 | -0.34% |
| 2026-07-15 | 8.72 | 8.89 | 8.70 | 8.84 | 8.84 | qfq | 2,408,200 | 21,283,917 | 0.91% |
| 2026-07-14 | 8.64 | 8.79 | 8.58 | 8.76 | 8.76 | qfq | 2,002,000 | 17,467,541 | 1.27% |
| 2026-07-13 | 8.50 | 8.71 | 8.50 | 8.65 | 8.65 | qfq | 2,179,100 | 18,829,300 | 1.76% |
| 2026-07-10 | 8.50 | 8.57 | 8.41 | 8.50 | 8.50 | qfq | 1,343,000 | 11,412,967 | -0.23% |
| 2026-07-09 | 8.65 | 8.65 | 8.48 | 8.52 | 8.52 | qfq | 2,059,700 | 17,623,995 | -4.05% |
| 2026-07-08 | 8.85 | 8.93 | 8.77 | 8.88 | 8.58 | qfq | 1,670,269 | 14,826,699 | 0.34% |
| 2026-07-07 | 9.02 | 9.02 | 8.81 | 8.85 | 8.55 | qfq | 1,404,400 | 12,443,331 | -1.45% |
| 2026-07-06 | 8.87 | 9.02 | 8.77 | 8.98 | 8.68 | qfq | 2,567,100 | 22,971,235 | 1.24% |
| 2026-07-03 | 8.73 | 8.90 | 8.71 | 8.87 | 8.57 | qfq | 1,908,200 | 16,883,108 | 1.60% |
| 2026-07-02 | 8.61 | 8.80 | 8.57 | 8.73 | 8.44 | qfq | 1,946,319 | 16,938,286 | 1.28% |
| 2026-07-01 | 8.36 | 8.64 | 8.36 | 8.62 | 8.33 | qfq | 2,303,280 | 19,646,530 | 3.11% |
| 2026-06-30 | 8.40 | 8.42 | 8.31 | 8.36 | 8.08 | qfq | 1,458,200 | 12,192,621 | -1.07% |
| 2026-06-29 | 8.37 | 8.48 | 8.19 | 8.45 | 8.16 | qfq | 2,507,758 | 21,008,124 | 1.68% |
| 2026-06-26 | 8.40 | 8.45 | 8.30 | 8.31 | 8.03 | qfq | 2,155,550 | 17,996,870 | -1.77% |
| 2026-06-25 | 8.58 | 8.58 | 8.40 | 8.46 | 8.17 | qfq | 1,686,250 | 14,246,969 | -0.70% |
| 2026-06-24 | 8.75 | 8.76 | 8.51 | 8.52 | 8.23 | qfq | 2,029,100 | 17,395,879 | -2.63% |
| 2026-06-23 | 8.67 | 8.85 | 8.63 | 8.75 | 8.45 | qfq | 2,233,476 | 19,610,386 | 0.57% |
| 2026-06-22 | 8.70 | 8.71 | 8.46 | 8.70 | 8.41 | qfq | 2,375,877 | 20,374,300 | 0.00% |
| 2026-06-18 | 8.82 | 8.82 | 8.67 | 8.70 | 8.41 | qfq | 2,263,900 | 19,714,172 | -1.36% |
| 2026-06-17 | 8.95 | 8.95 | 8.80 | 8.82 | 8.52 | qfq | 2,237,692 | 19,773,136 | -1.78% |
| 2026-06-16 | 9.05 | 9.05 | 8.90 | 8.98 | 8.68 | qfq | 1,519,100 | 13,595,417 | -0.55% |
| 2026-06-15 | 9.03 | 9.10 | 8.97 | 9.03 | 8.72 | qfq | 1,683,628 | 15,203,693 | 0.00% |
| 2026-06-12 | 8.88 | 9.03 | 8.84 | 9.03 | 8.72 | qfq | 2,926,392 | 26,220,129 | 1.57% |
| 2026-06-11 | 8.85 | 8.97 | 8.79 | 8.89 | 8.59 | qfq | 2,609,700 | 23,110,176 | -0.34% |
| 2026-06-10 | 8.98 | 9.01 | 8.85 | 8.92 | 8.62 | qfq | 2,886,222 | 25,696,793 | -0.89% |
| 2026-06-09 | 9.10 | 9.13 | 8.97 | 9.00 | 8.70 | qfq | 2,291,200 | 20,667,924 | -1.21% |
| 2026-06-08 | 9.20 | 9.24 | 9.00 | 9.11 | 8.80 | qfq | 2,874,900 | 26,230,431 | -1.94% |
| 2026-06-05 | 9.32 | 9.44 | 9.26 | 9.29 | 8.98 | qfq | 2,476,300 | 23,113,504 | -0.32% |
| 2026-06-04 | 9.46 | 9.49 | 9.26 | 9.32 | 9.01 | qfq | 2,547,300 | 23,786,464 | -1.48% |
| 2026-06-03 | 9.48 | 9.51 | 9.25 | 9.46 | 9.14 | qfq | 3,338,500 | 31,280,840 | -0.11% |
| 2026-06-02 | 9.63 | 9.63 | 9.42 | 9.47 | 9.15 | qfq | 2,910,600 | 27,643,945 | -1.66% |
| 2026-06-01 | 9.40 | 9.64 | 9.32 | 9.63 | 9.30 | qfq | 4,079,000 | 38,796,739 | 2.77% |
| 2026-05-29 | 9.30 | 9.41 | 9.26 | 9.37 | 9.05 | qfq | 2,468,680 | 23,099,532 | 0.97% |
| 2026-05-28 | 9.33 | 9.39 | 9.21 | 9.28 | 8.97 | qfq | 2,394,900 | 22,284,946 | -0.54% |
| 2026-05-27 | 9.45 | 9.45 | 9.26 | 9.33 | 9.01 | qfq | 2,963,200 | 27,624,300 | -1.27% |
| 2026-05-26 | 9.49 | 9.49 | 9.35 | 9.45 | 9.13 | qfq | 2,783,900 | 26,193,060 | -0.42% |
| 2026-05-25 | 9.65 | 9.70 | 9.43 | 9.49 | 9.17 | qfq | 4,558,600 | 43,380,907 | -2.16% |
| 2026-05-22 | 9.67 | 9.78 | 9.64 | 9.70 | 9.37 | qfq | 3,698,913 | 35,866,132 | -0.21% |
| 2026-05-21 | 9.88 | 9.99 | 9.70 | 9.72 | 9.39 | qfq | 6,768,413 | 66,677,892 | -2.99% |
| 2026-05-20 | 10.09 | 10.38 | 9.99 | 10.02 | 9.68 | qfq | 8,572,593 | 87,005,339 | -0.30% |
| 2026-05-19 | 10.04 | 10.12 | 9.95 | 10.05 | 9.71 | qfq | 4,747,100 | 47,727,289 | 0.10% |
| 2026-05-18 | 9.88 | 10.04 | 9.75 | 10.04 | 9.70 | qfq | 6,067,582 | 60,356,230 | 1.72% |
| 2026-05-15 | 9.78 | 9.95 | 9.60 | 9.87 | 9.54 | qfq | 5,286,500 | 51,835,300 | 0.51% |
| 2026-05-14 | 9.82 | 9.88 | 9.77 | 9.82 | 9.49 | qfq | 3,936,669 | 38,743,574 | 0.51% |
| 2026-05-13 | 9.77 | 9.82 | 9.74 | 9.77 | 9.44 | qfq | 3,261,631 | 31,901,259 | 0.31% |
| 2026-05-12 | 9.74 | 9.78 | 9.71 | 9.74 | 9.41 | qfq | 3,307,100 | 32,224,262 | 0.21% |
| 2026-05-11 | 9.72 | 9.73 | 9.65 | 9.72 | 9.39 | qfq | 2,197,431 | 21,306,035 | -0.10% |
| 2026-05-08 | 9.65 | 9.73 | 9.60 | 9.73 | 9.40 | qfq | 2,770,700 | 26,851,154 | 1.04% |
| 2026-05-07 | 9.68 | 9.70 | 9.60 | 9.63 | 9.30 | qfq | 2,600,400 | 25,067,769 | -0.52% |
| 2026-05-06 | 9.68 | 9.75 | 9.62 | 9.68 | 9.35 | qfq | 2,872,979 | 27,820,057 | -0.10% |
| 2026-04-30 | 9.69 | 9.75 | 9.63 | 9.69 | 9.36 | qfq | 2,467,698 | 23,916,128 | -0.31% |
| 2026-04-29 | 9.78 | 9.78 | 9.68 | 9.72 | 9.39 | qfq | 2,756,169 | 26,790,142 | -0.72% |
| 2026-04-28 | 9.63 | 9.79 | 9.63 | 9.79 | 9.46 | qfq | 3,553,869 | 34,613,816 | 0.82% |
| 2026-04-27 | 9.66 | 9.72 | 9.60 | 9.71 | 9.38 | qfq | 2,804,500 | 27,158,839 | 0.62% |
| 2026-04-24 | 9.67 | 9.67 | 9.57 | 9.65 | 9.32 | qfq | 2,337,400 | 22,485,681 | -0.21% |
| 2026-04-23 | 9.55 | 9.67 | 9.50 | 9.67 | 9.34 | qfq | 3,753,700 | 36,040,758 | 1.04% |
| 2026-04-22 | 9.51 | 9.58 | 9.46 | 9.57 | 9.25 | qfq | 1,968,169 | 18,779,048 | 0.31% |
| 2026-04-21 | 9.50 | 9.56 | 9.43 | 9.54 | 9.22 | qfq | 2,311,369 | 21,930,387 | 0.42% |
| 2026-04-20 | 9.58 | 9.61 | 9.48 | 9.50 | 9.18 | qfq | 4,071,200 | 38,713,109 | -0.73% |
| 2026-04-17 | 9.62 | 9.64 | 9.55 | 9.57 | 9.25 | qfq | 2,842,200 | 27,230,492 | -0.93% |
| 2026-04-16 | 9.66 | 9.66 | 9.57 | 9.66 | 9.33 | qfq | 2,301,900 | 22,114,535 | 0.21% |
| 2026-04-15 | 9.68 | 9.70 | 9.60 | 9.64 | 9.31 | qfq | 2,346,000 | 22,612,122 | -0.62% |
| 2026-04-14 | 9.81 | 9.85 | 9.65 | 9.70 | 9.37 | qfq | 3,374,000 | 32,730,229 | -1.02% |
| 2026-04-13 | 9.86 | 9.88 | 9.74 | 9.80 | 9.47 | qfq | 3,285,400 | 32,150,179 | -0.51% |
| 2026-04-10 | 9.81 | 9.88 | 9.79 | 9.85 | 9.52 | qfq | 2,357,400 | 23,189,986 | 0.51% |
| 2026-04-09 | 9.89 | 9.99 | 9.77 | 9.80 | 9.47 | qfq | 3,187,598 | 31,370,833 | -1.31% |
| 2026-04-08 | 9.89 | 9.94 | 9.70 | 9.93 | 9.59 | qfq | 4,317,200 | 42,613,059 | 0.81% |
| 2026-04-07 | 9.74 | 9.88 | 9.61 | 9.85 | 9.52 | qfq | 3,495,128 | 34,102,101 | 0.92% |
| 2026-04-03 | 10.16 | 10.20 | 9.75 | 9.76 | 9.43 | qfq | 7,900,500 | 77,768,655 | -4.41% |
| 2026-04-02 | 10.16 | 10.28 | 10.11 | 10.21 | 9.87 | qfq | 5,115,100 | 52,187,197 | 0.59% |
| 2026-04-01 | 10.05 | 10.17 | 10.02 | 10.15 | 9.81 | qfq | 4,734,193 | 47,790,546 | 1.00% |
| 2026-03-31 | 10.25 | 10.37 | 10.04 | 10.05 | 9.71 | qfq | 5,744,700 | 58,528,563 | -1.86% |
| 2026-03-30 | 10.36 | 10.45 | 10.19 | 10.24 | 9.89 | qfq | 6,813,100 | 69,926,280 | -0.78% |
| 2026-03-27 | 10.15 | 10.33 | 10.14 | 10.32 | 9.97 | qfq | 6,174,400 | 63,309,365 | 0.98% |
| 2026-03-26 | 10.13 | 10.32 | 10.12 | 10.22 | 9.87 | qfq | 6,402,679 | 65,484,948 | 0.20% |
| 2026-03-25 | 9.96 | 10.27 | 9.92 | 10.20 | 9.86 | qfq | 8,348,200 | 84,617,248 | 1.39% |
| 2026-03-24 | 9.99 | 10.07 | 9.70 | 10.06 | 9.72 | qfq | 7,823,100 | 77,779,380 | 2.44% |
| 2026-03-23 | 10.25 | 10.29 | 9.75 | 9.82 | 9.49 | qfq | 11,605,500 | 116,043,926 | -4.20% |
| 2026-03-20 | 10.20 | 10.36 | 10.05 | 10.25 | 9.90 | qfq | 9,203,500 | 93,733,496 | -0.39% |
| 2026-03-19 | 10.09 | 10.41 | 10.09 | 10.29 | 9.94 | qfq | 12,920,800 | 132,244,909 | 2.90% |
| 2026-03-18 | 10.05 | 10.12 | 9.91 | 10.00 | 9.66 | qfq | 5,571,300 | 55,582,145 | -0.79% |
| 2026-03-17 | 10.08 | 10.20 | 10.06 | 10.08 | 9.74 | qfq | 5,636,800 | 57,156,837 | -0.40% |
| 2026-03-16 | 10.18 | 10.29 | 10.08 | 10.12 | 9.78 | qfq | 5,169,366 | 52,513,309 | -0.78% |
| 2026-03-13 | 10.34 | 10.41 | 10.16 | 10.20 | 9.86 | qfq | 7,848,600 | 80,801,193 | -1.73% |
| 2026-03-12 | 10.29 | 10.42 | 10.15 | 10.38 | 10.03 | qfq | 9,223,471 | 95,301,643 | 1.76% |
| 2026-03-11 | 10.19 | 10.22 | 10.04 | 10.20 | 9.86 | qfq | 6,334,605 | 64,147,979 | -0.20% |
| 2026-03-10 | 10.06 | 10.28 | 10.03 | 10.22 | 9.87 | qfq | 10,546,925 | 106,962,788 | -0.10% |
| 2026-03-09 | 10.65 | 10.79 | 10.19 | 10.23 | 9.88 | qfq | 15,479,188 | 162,147,049 | -0.78% |
| 2026-03-06 | 10.30 | 10.34 | 10.11 | 10.31 | 9.96 | qfq | 9,427,338 | 96,642,698 | -0.48% |
| 2026-03-05 | 10.53 | 10.78 | 10.25 | 10.36 | 10.01 | qfq | 17,038,238 | 176,799,143 | -2.26% |
| 2026-03-04 | 11.19 | 11.22 | 10.36 | 10.60 | 10.24 | qfq | 29,364,869 | 312,662,595 | -6.44% |
| 2026-03-03 | 10.47 | 11.33 | 10.47 | 11.33 | 10.95 | qfq | 40,294,543 | 445,800,741 | 10.00% |
| 2026-03-02 | 10.03 | 10.37 | 10.03 | 10.30 | 9.95 | qfq | 7,516,245 | 77,054,816 | 1.78% |
| 2026-02-27 | 10.01 | 10.13 | 9.99 | 10.12 | 9.78 | qfq | 3,461,500 | 34,856,305 | 1.10% |
| 2026-02-26 | 10.01 | 10.08 | 9.93 | 10.01 | 9.67 | qfq | 2,496,300 | 24,945,690 | -0.10% |
| 2026-02-25 | 9.99 | 10.11 | 9.96 | 10.02 | 9.68 | qfq | 3,187,100 | 32,002,922 | -0.10% |
| 2026-02-24 | 9.88 | 10.04 | 9.87 | 10.03 | 9.69 | qfq | 2,309,500 | 23,083,576 | 1.72% |
| 2026-02-13 | 9.93 | 9.99 | 9.84 | 9.86 | 9.53 | qfq | 2,344,800 | 23,237,617 | -0.60% |
| 2026-02-12 | 10.11 | 10.14 | 9.92 | 9.92 | 9.58 | qfq | 3,206,200 | 32,036,535 | -1.88% |
| 2026-02-11 | 10.10 | 10.13 | 10.05 | 10.11 | 9.77 | qfq | 1,517,200 | 15,318,569 | 0.10% |
| 2026-02-10 | 10.16 | 10.16 | 10.05 | 10.10 | 9.76 | qfq | 1,927,669 | 19,490,985 | -0.49% |
| 2026-02-09 | 10.13 | 10.18 | 10.12 | 10.15 | 9.81 | qfq | 2,368,700 | 24,046,500 | 0.30% |
| 2026-02-06 | 10.12 | 10.18 | 10.05 | 10.12 | 9.78 | qfq | 2,036,305 | 20,648,123 | 0.30% |
| 2026-02-05 | 10.13 | 10.17 | 10.05 | 10.09 | 9.75 | qfq | 2,581,800 | 26,090,625 | -0.49% |
| 2026-02-04 | 10.04 | 10.20 | 10.03 | 10.14 | 9.80 | qfq | 3,660,369 | 37,049,623 | 1.20% |
| 2026-02-03 | 10.09 | 10.14 | 9.93 | 10.02 | 9.68 | qfq | 4,785,969 | 47,910,226 | -0.40% |
| 2026-02-02 | 10.20 | 10.29 | 10.05 | 10.06 | 9.72 | qfq | 3,872,979 | 39,378,131 | -2.33% |
| 2026-01-30 | 10.25 | 10.40 | 10.13 | 10.30 | 9.95 | qfq | 3,884,238 | 39,852,087 | 0.00% |
| 2026-01-29 | 10.34 | 10.42 | 10.24 | 10.30 | 9.95 | qfq | 4,951,800 | 50,989,175 | -0.58% |
| 2026-01-28 | 10.24 | 10.42 | 10.20 | 10.36 | 10.01 | qfq | 4,861,638 | 50,164,135 | 1.17% |
| 2026-01-27 | 10.44 | 10.49 | 10.19 | 10.24 | 9.89 | qfq | 5,653,500 | 58,218,840 | -1.92% |
| 2026-01-26 | 10.32 | 10.54 | 10.22 | 10.44 | 10.09 | qfq | 8,493,200 | 88,145,197 | 0.87% |
| 2026-01-23 | 10.22 | 10.70 | 10.10 | 10.35 | 10.00 | qfq | 12,169,375 | 125,836,789 | 1.17% |
| 2026-01-22 | 10.09 | 10.27 | 10.05 | 10.23 | 9.88 | qfq | 6,310,200 | 64,423,451 | 1.59% |
| 2026-01-21 | 10.15 | 10.21 | 10.05 | 10.07 | 9.73 | qfq | 3,603,743 | 36,439,302 | -0.20% |
| 2026-01-20 | 10.09 | 10.24 | 10.03 | 10.09 | 9.75 | qfq | 5,278,400 | 53,293,586 | 0.50% |
| 2026-01-19 | 9.89 | 10.04 | 9.87 | 10.04 | 9.70 | qfq | 5,185,748 | 51,753,679 | 1.72% |
| 2026-01-16 | 9.95 | 9.97 | 9.86 | 9.87 | 9.54 | qfq | 2,763,348 | 27,338,774 | -0.70% |
| 2026-01-15 | 9.87 | 9.94 | 9.84 | 9.94 | 9.60 | qfq | 2,109,298 | 20,888,634 | 0.61% |
| 2026-01-14 | 9.92 | 9.97 | 9.82 | 9.88 | 9.55 | qfq | 3,665,879 | 36,327,339 | -0.30% |
| 2026-01-13 | 9.91 | 9.97 | 9.83 | 9.91 | 9.58 | qfq | 3,538,187 | 35,120,664 | -0.10% |
| 2026-01-12 | 9.85 | 9.93 | 9.85 | 9.92 | 9.58 | qfq | 4,199,800 | 41,554,678 | 0.51% |
| 2026-01-09 | 9.78 | 9.90 | 9.78 | 9.87 | 9.54 | qfq | 3,721,469 | 36,704,848 | 1.02% |
| 2026-01-08 | 9.73 | 9.78 | 9.68 | 9.77 | 9.44 | qfq | 1,990,053 | 19,401,956 | 0.31% |
| 2026-01-07 | 9.78 | 9.79 | 9.71 | 9.74 | 9.41 | qfq | 2,182,764 | 21,253,056 | -0.41% |
| 2026-01-06 | 9.73 | 9.80 | 9.73 | 9.78 | 9.45 | qfq | 2,140,069 | 20,908,667 | 0.51% |
| 2026-01-05 | 9.61 | 9.73 | 9.61 | 9.73 | 9.40 | qfq | 2,403,700 | 23,288,504 | 1.35% |
| 2025-12-31 | 9.58 | 9.64 | 9.56 | 9.60 | 9.28 | qfq | 1,828,400 | 17,552,271 | 0.21% |
| 2025-12-30 | 9.68 | 9.69 | 9.55 | 9.58 | 9.26 | qfq | 3,278,900 | 31,504,021 | -1.03% |
| 2025-12-29 | 9.81 | 9.82 | 9.68 | 9.68 | 9.35 | qfq | 3,442,000 | 33,540,573 | -1.43% |
| 2025-12-26 | 9.86 | 9.93 | 9.82 | 9.82 | 9.49 | qfq | 2,732,600 | 26,949,961 | -1.01% |
| 2025-12-25 | 9.90 | 10.10 | 9.89 | 9.92 | 9.58 | qfq | 5,012,500 | 49,953,987 | 1.12% |
| 2025-12-24 | 9.73 | 9.81 | 9.73 | 9.81 | 9.48 | qfq | 1,765,400 | 17,269,723 | 0.72% |
| 2025-12-23 | 9.86 | 9.86 | 9.73 | 9.74 | 9.41 | qfq | 2,089,000 | 20,418,581 | -1.02% |
| 2025-12-22 | 9.89 | 9.89 | 9.82 | 9.84 | 9.51 | qfq | 1,849,300 | 18,207,312 | -0.20% |
| 2025-12-19 | 9.78 | 9.86 | 9.77 | 9.86 | 9.53 | qfq | 2,379,500 | 23,379,129 | 0.72% |
| 2025-12-18 | 9.71 | 9.83 | 9.71 | 9.79 | 9.46 | qfq | 1,638,500 | 16,050,571 | 0.31% |
| 2025-12-17 | 9.67 | 9.77 | 9.67 | 9.76 | 9.43 | qfq | 2,334,900 | 22,669,005 | 0.21% |
| 2025-12-16 | 9.83 | 9.83 | 9.67 | 9.74 | 9.41 | qfq | 2,337,100 | 22,728,217 | -0.51% |
| 2025-12-15 | 9.81 | 9.84 | 9.73 | 9.79 | 9.46 | qfq | 1,743,900 | 17,112,528 | 0.20% |
| 2025-12-12 | 9.72 | 9.82 | 9.67 | 9.77 | 9.44 | qfq | 2,874,669 | 28,111,155 | 0.83% |
| 2025-12-11 | 9.84 | 9.84 | 9.68 | 9.69 | 9.36 | qfq | 2,343,160 | 22,792,841 | -1.42% |
| 2025-12-10 | 9.75 | 9.85 | 9.75 | 9.83 | 9.50 | qfq | 2,401,400 | 23,501,245 | 0.31% |
| 2025-12-09 | 9.91 | 9.95 | 9.78 | 9.80 | 9.47 | qfq | 2,717,400 | 26,782,588 | -1.51% |
| 2025-12-08 | 9.95 | 10.00 | 9.90 | 9.95 | 9.61 | qfq | 2,330,922 | 23,192,529 | -0.10% |
| 2025-12-05 | 9.90 | 9.97 | 9.77 | 9.96 | 9.62 | qfq | 2,945,800 | 29,088,852 | 0.61% |
| 2025-12-04 | 9.96 | 9.99 | 9.85 | 9.90 | 9.57 | qfq | 3,144,269 | 31,163,261 | -0.60% |
| 2025-12-03 | 10.00 | 10.03 | 9.93 | 9.96 | 9.62 | qfq | 2,346,700 | 23,425,964 | -0.20% |
| 2025-12-02 | 9.97 | 10.01 | 9.90 | 9.98 | 9.64 | qfq | 2,443,100 | 24,314,674 | -0.40% |
| 2025-12-01 | 10.05 | 10.10 | 9.98 | 10.02 | 9.68 | qfq | 2,653,000 | 26,616,417 | -0.20% |
| 2025-11-28 | 9.99 | 10.04 | 9.92 | 10.04 | 9.70 | qfq | 1,709,700 | 17,069,081 | 0.40% |
| 2025-11-27 | 9.98 | 10.06 | 9.91 | 10.00 | 9.66 | qfq | 2,589,100 | 25,906,401 | 0.50% |
| 2025-11-26 | 10.04 | 10.12 | 9.94 | 9.95 | 9.61 | qfq | 2,485,369 | 24,898,128 | -1.09% |
| 2025-11-25 | 9.93 | 10.11 | 9.93 | 10.06 | 9.72 | qfq | 3,222,969 | 32,399,589 | 1.11% |
| 2025-11-24 | 10.00 | 10.10 | 9.88 | 9.95 | 9.61 | qfq | 4,313,000 | 42,923,484 | -0.40% |
| 2025-11-21 | 10.28 | 10.38 | 9.94 | 9.99 | 9.65 | qfq | 5,856,869 | 59,246,687 | -3.29% |
| 2025-11-20 | 10.39 | 10.50 | 10.27 | 10.33 | 9.98 | qfq | 4,019,069 | 41,743,097 | -0.29% |
| 2025-11-19 | 10.83 | 10.84 | 10.31 | 10.36 | 10.01 | qfq | 10,323,217 | 108,418,497 | -4.69% |
| 2025-11-18 | 10.77 | 11.07 | 10.70 | 10.87 | 10.50 | qfq | 9,867,421 | 107,635,272 | 0.46% |
| 2025-11-17 | 10.94 | 10.96 | 10.73 | 10.82 | 10.45 | qfq | 6,965,200 | 75,234,032 | -0.92% |
| 2025-11-14 | 10.50 | 11.00 | 10.50 | 10.92 | 10.55 | qfq | 16,372,779 | 178,227,494 | 3.61% |
| 2025-11-13 | 10.68 | 10.71 | 10.42 | 10.54 | 10.18 | qfq | 7,433,544 | 78,209,369 | -1.59% |
| 2025-11-12 | 10.75 | 10.85 | 10.69 | 10.71 | 10.35 | qfq | 5,719,169 | 61,601,342 | -0.37% |
| 2025-11-11 | 10.69 | 10.81 | 10.66 | 10.75 | 10.39 | qfq | 4,328,776 | 46,536,957 | 0.66% |
| 2025-11-10 | 10.78 | 10.79 | 10.61 | 10.68 | 10.32 | qfq | 4,487,521 | 47,885,203 | -0.74% |
| 2025-11-07 | 10.71 | 10.84 | 10.67 | 10.76 | 10.40 | qfq | 4,887,100 | 52,582,183 | 0.28% |
| 2025-11-06 | 10.68 | 10.74 | 10.62 | 10.73 | 10.37 | qfq | 3,841,100 | 41,123,368 | 0.28% |
| 2025-11-05 | 10.60 | 10.71 | 10.52 | 10.70 | 10.34 | qfq | 4,467,344 | 47,598,993 | 0.28% |
| 2025-11-04 | 10.76 | 10.80 | 10.59 | 10.67 | 10.31 | qfq | 4,827,184 | 51,614,992 | -0.74% |
| 2025-11-03 | 10.69 | 10.75 | 10.62 | 10.75 | 10.39 | qfq | 5,013,821 | 53,606,979 | 0.94% |
| 2025-10-31 | 10.61 | 10.69 | 10.56 | 10.65 | 10.29 | qfq | 3,837,244 | 40,791,589 | 0.28% |
| 2025-10-30 | 10.76 | 10.84 | 10.60 | 10.62 | 10.26 | qfq | 6,839,769 | 73,218,453 | -1.21% |
| 2025-10-29 | 10.69 | 10.77 | 10.59 | 10.75 | 10.39 | qfq | 5,231,517 | 55,964,452 | 0.37% |
| 2025-10-28 | 10.88 | 10.91 | 10.70 | 10.71 | 10.35 | qfq | 6,702,916 | 72,269,793 | -1.56% |
| 2025-10-27 | 10.83 | 10.94 | 10.82 | 10.88 | 10.51 | qfq | 6,121,898 | 66,538,824 | 0.00% |
| 2025-10-24 | 10.97 | 10.97 | 10.83 | 10.88 | 10.51 | qfq | 6,182,138 | 67,171,126 | -1.00% |
| 2025-10-23 | 11.07 | 11.10 | 10.90 | 10.99 | 10.62 | qfq | 7,177,400 | 78,695,692 | -0.99% |
| 2025-10-22 | 11.11 | 11.21 | 10.98 | 11.10 | 10.72 | qfq | 10,106,546 | 111,980,894 | -0.72% |
| 2025-10-21 | 11.51 | 11.51 | 11.14 | 11.18 | 10.80 | qfq | 16,482,869 | 184,843,890 | -3.87% |
| 2025-10-20 | 11.35 | 11.70 | 11.26 | 11.63 | 11.24 | qfq | 22,693,300 | 260,679,827 | 2.02% |
| 2025-10-17 | 10.85 | 11.60 | 10.77 | 11.40 | 11.01 | qfq | 23,195,234 | 261,425,932 | 5.17% |
| 2025-10-16 | 11.00 | 11.06 | 10.77 | 10.84 | 10.47 | qfq | 8,346,200 | 90,642,955 | -1.99% |
| 2025-10-15 | 11.20 | 11.20 | 10.93 | 11.06 | 10.69 | qfq | 10,047,057 | 110,718,497 | -0.36% |
| 2025-10-14 | 10.73 | 11.15 | 10.72 | 11.10 | 10.72 | qfq | 16,133,398 | 177,862,431 | 2.87% |
| 2025-10-13 | 10.65 | 10.85 | 10.56 | 10.79 | 10.43 | qfq | 10,526,917 | 112,924,122 | -0.92% |
| 2025-10-10 | 10.43 | 11.00 | 10.36 | 10.89 | 10.52 | qfq | 14,622,748 | 158,134,200 | 4.51% |
| 2025-10-09 | 10.38 | 10.53 | 10.33 | 10.42 | 10.07 | qfq | 4,429,800 | 46,165,409 | 0.19% |
| 2025-09-30 | 10.53 | 10.53 | 10.36 | 10.40 | 10.05 | qfq | 3,852,379 | 40,115,462 | -0.95% |
| 2025-09-29 | 10.37 | 10.52 | 10.24 | 10.50 | 10.15 | qfq | 4,278,360 | 44,494,366 | 1.25% |
| 2025-09-26 | 10.40 | 10.41 | 10.24 | 10.37 | 10.02 | qfq | 3,594,375 | 37,080,164 | -0.29% |
| 2025-09-25 | 10.54 | 10.62 | 10.33 | 10.40 | 10.05 | qfq | 4,063,700 | 42,388,061 | -2.07% |
| 2025-09-24 | 10.57 | 10.70 | 10.51 | 10.62 | 10.26 | qfq | 5,480,500 | 58,149,866 | 0.00% |
| 2025-09-23 | 10.35 | 10.65 | 10.28 | 10.62 | 10.26 | qfq | 9,369,036 | 98,369,725 | 2.02% |
| 2025-09-22 | 10.39 | 10.50 | 10.28 | 10.41 | 10.06 | qfq | 4,009,200 | 41,638,719 | 0.48% |
| 2025-09-19 | 10.23 | 10.40 | 10.19 | 10.36 | 10.01 | qfq | 4,747,084 | 48,827,399 | 0.97% |
| 2025-09-18 | 10.44 | 10.44 | 10.20 | 10.26 | 9.91 | qfq | 5,815,390 | 60,055,697 | -1.82% |
| 2025-09-17 | 10.41 | 10.55 | 10.41 | 10.45 | 10.10 | qfq | 3,701,969 | 38,808,862 | -0.10% |
| 2025-09-16 | 10.48 | 10.55 | 10.37 | 10.46 | 10.11 | qfq | 4,527,462 | 47,280,412 | -0.19% |
| 2025-09-15 | 10.59 | 10.65 | 10.46 | 10.48 | 10.13 | qfq | 5,023,945 | 52,820,833 | -1.23% |
| 2025-09-12 | 10.68 | 10.75 | 10.60 | 10.61 | 10.25 | qfq | 4,579,800 | 48,781,369 | -1.03% |
| 2025-09-11 | 10.67 | 10.73 | 10.49 | 10.72 | 10.36 | qfq | 6,064,579 | 64,175,300 | 0.28% |
| 2025-09-10 | 10.66 | 10.83 | 10.60 | 10.69 | 10.33 | qfq | 5,368,900 | 57,639,633 | -0.19% |
| 2025-09-09 | 10.78 | 10.83 | 10.62 | 10.71 | 10.35 | qfq | 5,871,122 | 62,854,215 | -1.38% |
| 2025-09-08 | 10.90 | 10.96 | 10.75 | 10.86 | 10.49 | qfq | 6,502,814 | 70,480,862 | -0.37% |
| 2025-09-05 | 10.97 | 10.97 | 10.75 | 10.90 | 10.53 | qfq | 8,675,797 | 94,129,174 | -0.18% |
| 2025-09-04 | 10.60 | 10.92 | 10.53 | 10.92 | 10.55 | qfq | 13,253,200 | 142,216,397 | 2.54% |
| 2025-09-03 | 10.47 | 10.70 | 10.38 | 10.65 | 10.29 | qfq | 9,619,651 | 101,787,890 | 1.33% |
| 2025-09-02 | 10.40 | 10.51 | 10.31 | 10.51 | 10.15 | qfq | 5,532,938 | 57,584,068 | 0.38% |
| 2025-09-01 | 10.51 | 10.58 | 10.36 | 10.47 | 10.12 | qfq | 6,889,930 | 71,853,095 | -0.38% |
| 2025-08-29 | 10.45 | 10.61 | 10.31 | 10.51 | 10.15 | qfq | 8,180,312 | 85,188,577 | 0.67% |
| 2025-08-28 | 10.34 | 10.48 | 10.23 | 10.44 | 10.09 | qfq | 8,618,827 | 89,196,766 | 1.26% |
| 2025-08-27 | 10.60 | 10.65 | 10.31 | 10.31 | 9.96 | qfq | 10,296,837 | 108,122,026 | -2.55% |
| 2025-08-26 | 10.77 | 10.77 | 10.58 | 10.58 | 10.22 | qfq | 10,152,507 | 107,902,570 | -1.95% |
| 2025-08-25 | 10.75 | 11.01 | 10.75 | 10.79 | 10.43 | qfq | 17,145,486 | 185,505,759 | -1.46% |
| 2025-08-22 | 11.85 | 11.86 | 10.85 | 10.95 | 10.58 | qfq | 33,267,421 | 372,444,719 | -2.49% |
| 2025-08-21 | 10.24 | 11.23 | 10.16 | 11.23 | 10.85 | qfq | 23,704,336 | 256,454,093 | 9.99% |
| 2025-08-20 | 10.19 | 10.21 | 10.08 | 10.21 | 9.87 | qfq | 5,906,800 | 59,948,651 | 0.20% |
| 2025-08-19 | 10.32 | 10.43 | 10.09 | 10.19 | 9.85 | qfq | 10,520,940 | 107,464,900 | -0.97% |
| 2025-08-18 | 10.35 | 10.60 | 10.20 | 10.29 | 9.94 | qfq | 14,218,105 | 147,579,018 | 0.10% |
| 2025-08-15 | 10.01 | 10.49 | 9.94 | 10.28 | 9.93 | qfq | 14,653,147 | 149,251,233 | 0.88% |
| 2025-08-14 | 10.16 | 10.55 | 9.97 | 10.19 | 9.85 | qfq | 13,840,495 | 141,165,757 | 0.89% |
| 2025-08-13 | 10.18 | 10.39 | 10.06 | 10.10 | 9.76 | qfq | 11,348,382 | 115,189,610 | -0.69% |
| 2025-08-12 | 9.92 | 10.55 | 9.92 | 10.17 | 9.83 | qfq | 14,682,869 | 150,443,249 | 2.21% |
| 2025-08-11 | 10.08 | 10.13 | 9.88 | 9.95 | 9.61 | qfq | 7,584,893 | 75,476,008 | -0.70% |
| 2025-08-08 | 9.68 | 10.20 | 9.61 | 10.02 | 9.68 | qfq | 14,923,821 | 148,593,133 | 3.62% |
| 2025-08-07 | 9.64 | 9.69 | 9.54 | 9.67 | 9.34 | qfq | 2,981,500 | 28,729,299 | 0.42% |
| 2025-08-06 | 9.65 | 9.67 | 9.60 | 9.63 | 9.30 | qfq | 2,331,969 | 22,442,800 | -0.10% |
| 2025-08-05 | 9.61 | 9.67 | 9.56 | 9.64 | 9.31 | qfq | 3,634,416 | 34,982,335 | 0.63% |
| 2025-08-04 | 9.43 | 9.61 | 9.40 | 9.58 | 9.26 | qfq | 3,408,800 | 32,560,420 | 1.27% |
| 2025-08-01 | 9.37 | 9.49 | 9.36 | 9.46 | 9.14 | qfq | 3,187,500 | 30,034,276 | 0.75% |
| 2025-07-31 | 9.50 | 9.55 | 9.37 | 9.39 | 9.07 | qfq | 4,596,600 | 43,366,126 | -1.57% |
| 2025-07-30 | 9.53 | 9.59 | 9.50 | 9.54 | 9.22 | qfq | 3,048,900 | 29,111,782 | 0.21% |
| 2025-07-29 | 9.56 | 9.57 | 9.46 | 9.52 | 9.20 | qfq | 2,823,548 | 26,823,582 | -0.52% |
| 2025-07-28 | 9.56 | 9.68 | 9.53 | 9.57 | 9.25 | qfq | 3,109,869 | 29,808,911 | 0.00% |
| 2025-07-25 | 9.62 | 9.65 | 9.55 | 9.57 | 9.25 | qfq | 2,701,600 | 25,939,145 | -0.31% |
| 2025-07-24 | 9.59 | 9.68 | 9.55 | 9.60 | 9.28 | qfq | 3,244,707 | 31,145,253 | 0.10% |
| 2025-07-23 | 9.66 | 9.69 | 9.57 | 9.59 | 9.27 | qfq | 3,331,045 | 32,107,366 | -0.72% |
| 2025-07-22 | 9.58 | 9.67 | 9.54 | 9.66 | 9.33 | qfq | 4,532,300 | 43,516,154 | 1.15% |
| 2025-07-21 | 9.51 | 9.58 | 9.50 | 9.55 | 9.23 | qfq | 3,709,987 | 35,421,322 | 0.53% |
| 2025-07-18 | 9.46 | 9.51 | 9.44 | 9.50 | 9.18 | qfq | 1,711,969 | 16,222,332 | 0.32% |
| 2025-07-17 | 9.51 | 9.54 | 9.45 | 9.47 | 9.15 | qfq | 2,305,600 | 21,918,804 | -0.11% |
| 2025-07-16 | 9.44 | 9.50 | 9.39 | 9.48 | 9.16 | qfq | 2,530,069 | 23,972,562 | 0.53% |
| 2025-07-15 | 9.55 | 9.55 | 9.33 | 9.43 | 9.11 | qfq | 3,943,438 | 37,099,257 | -1.05% |
| 2025-07-14 | 9.48 | 9.55 | 9.47 | 9.53 | 9.21 | qfq | 2,420,969 | 23,063,981 | 0.63% |
| 2025-07-11 | 9.48 | 9.53 | 9.43 | 9.47 | 9.15 | qfq | 3,155,069 | 29,900,116 | 0.11% |
| 2025-07-10 | 9.48 | 9.50 | 9.41 | 9.46 | 9.14 | qfq | 3,081,000 | 29,140,209 | -0.21% |
| 2025-07-09 | 9.40 | 9.52 | 9.40 | 9.48 | 9.16 | qfq | 3,256,050 | 30,795,012 | 0.85% |
| 2025-07-08 | 9.42 | 9.49 | 9.37 | 9.40 | 9.08 | qfq | 3,546,377 | 33,425,758 | -0.11% |
| 2025-07-07 | 9.35 | 9.42 | 9.26 | 9.41 | 9.09 | qfq | 4,105,469 | 38,424,998 | -2.28% |
| 2025-07-04 | 9.66 | 9.73 | 9.62 | 9.63 | 9.01 | qfq | 3,811,867 | 36,832,624 | -0.41% |
| 2025-07-03 | 9.73 | 9.73 | 9.63 | 9.67 | 9.05 | qfq | 2,835,369 | 27,408,561 | -0.21% |
| 2025-07-02 | 9.64 | 9.70 | 9.60 | 9.69 | 9.07 | qfq | 2,340,069 | 22,595,427 | 0.73% |
| 2025-07-01 | 9.64 | 9.65 | 9.57 | 9.62 | 9.01 | qfq | 2,114,729 | 20,295,874 | 0.10% |
| 2025-06-30 | 9.62 | 9.63 | 9.55 | 9.61 | 9.00 | qfq | 1,906,500 | 18,290,420 | 0.31% |
| 2025-06-27 | 9.60 | 9.70 | 9.55 | 9.58 | 8.97 | qfq | 2,691,746 | 25,890,885 | -0.31% |
| 2025-06-26 | 9.60 | 9.61 | 9.54 | 9.61 | 9.00 | qfq | 2,179,668 | 20,885,178 | 0.31% |
| 2025-06-25 | 9.48 | 9.58 | 9.46 | 9.58 | 8.97 | qfq | 3,322,602 | 31,671,655 | 1.05% |
| 2025-06-24 | 9.43 | 9.48 | 9.35 | 9.48 | 8.87 | qfq | 3,711,243 | 35,003,589 | 0.42% |
| 2025-06-23 | 9.45 | 9.47 | 9.36 | 9.44 | 8.84 | qfq | 2,254,942 | 21,229,183 | 0.21% |
| 2025-06-20 | 9.40 | 9.47 | 9.36 | 9.42 | 8.82 | qfq | 2,940,725 | 27,667,947 | -0.21% |
| 2025-06-19 | 9.35 | 9.53 | 9.32 | 9.44 | 8.84 | qfq | 4,655,894 | 43,850,694 | 0.53% |
| 2025-06-18 | 9.45 | 9.50 | 9.35 | 9.39 | 8.79 | qfq | 2,061,860 | 19,396,658 | -0.63% |
| 2025-06-17 | 9.40 | 9.50 | 9.33 | 9.45 | 8.85 | qfq | 4,114,434 | 38,742,327 | 0.32% |
| 2025-06-16 | 9.45 | 9.55 | 9.40 | 9.42 | 8.82 | qfq | 4,220,157 | 39,973,392 | -0.21% |
| 2025-06-13 | 9.42 | 9.54 | 9.40 | 9.44 | 8.84 | qfq | 3,061,533 | 29,006,906 | 0.21% |
| 2025-06-12 | 9.44 | 9.44 | 9.38 | 9.42 | 8.82 | qfq | 2,001,500 | 18,820,809 | -0.32% |
| 2025-06-11 | 9.41 | 9.48 | 9.41 | 9.45 | 8.85 | qfq | 2,204,900 | 20,827,025 | 0.11% |
| 2025-06-10 | 9.46 | 9.53 | 9.40 | 9.44 | 8.84 | qfq | 2,816,338 | 26,665,939 | -0.63% |
| 2025-06-09 | 9.41 | 9.53 | 9.38 | 9.50 | 8.89 | qfq | 4,783,585 | 45,229,909 | 0.96% |
| 2025-06-06 | 9.61 | 9.70 | 9.36 | 9.41 | 8.81 | qfq | 7,361,302 | 69,964,577 | -2.28% |
| 2025-06-05 | 9.72 | 9.78 | 9.57 | 9.63 | 9.01 | qfq | 2,970,700 | 28,688,456 | -0.93% |
| 2025-06-04 | 9.59 | 9.73 | 9.58 | 9.72 | 9.10 | qfq | 1,878,746 | 18,162,338 | 1.14% |
| 2025-06-03 | 9.55 | 9.63 | 9.50 | 9.61 | 9.00 | qfq | 1,953,500 | 18,680,744 | 0.31% |
| 2025-05-30 | 9.66 | 9.67 | 9.56 | 9.58 | 8.97 | qfq | 1,813,900 | 17,430,279 | -0.62% |
| 2025-05-29 | 9.68 | 9.70 | 9.62 | 9.64 | 9.02 | qfq | 2,684,300 | 25,894,608 | -0.62% |
| 2025-05-28 | 9.63 | 9.72 | 9.63 | 9.70 | 9.08 | qfq | 1,519,469 | 14,726,266 | 0.21% |
| 2025-05-27 | 9.60 | 9.70 | 9.60 | 9.68 | 9.06 | qfq | 1,586,867 | 15,321,384 | 0.83% |
| 2025-05-26 | 9.59 | 9.63 | 9.54 | 9.60 | 8.99 | qfq | 1,665,400 | 15,955,806 | 0.31% |
| 2025-05-23 | 9.66 | 9.72 | 9.57 | 9.57 | 8.96 | qfq | 2,028,900 | 19,565,348 | -0.93% |
| 2025-05-22 | 9.77 | 9.80 | 9.65 | 9.66 | 9.04 | qfq | 1,805,138 | 17,522,071 | -1.02% |
| 2025-05-21 | 9.81 | 9.85 | 9.74 | 9.76 | 9.14 | qfq | 1,317,400 | 12,902,885 | -0.31% |
| 2025-05-20 | 9.79 | 9.84 | 9.75 | 9.79 | 9.16 | qfq | 1,880,380 | 18,417,728 | 0.00% |
| 2025-05-19 | 9.68 | 9.80 | 9.65 | 9.79 | 9.16 | qfq | 2,679,369 | 26,129,447 | 1.14% |
| 2025-05-16 | 9.66 | 9.71 | 9.63 | 9.68 | 9.06 | qfq | 1,426,300 | 13,788,242 | 0.00% |
| 2025-05-15 | 9.64 | 9.74 | 9.63 | 9.68 | 9.06 | qfq | 2,182,000 | 21,147,287 | 0.21% |
| 2025-05-14 | 9.68 | 9.69 | 9.56 | 9.66 | 9.04 | qfq | 1,931,500 | 18,598,777 | 0.00% |
| 2025-05-13 | 9.72 | 9.74 | 9.64 | 9.66 | 9.04 | qfq | 1,834,900 | 17,743,727 | -0.41% |
| 2025-05-12 | 9.74 | 9.76 | 9.67 | 9.70 | 9.08 | qfq | 2,214,269 | 21,485,621 | -0.51% |
| 2025-05-09 | 9.70 | 9.75 | 9.66 | 9.75 | 9.13 | qfq | 2,757,738 | 26,836,992 | 0.93% |
| 2025-05-08 | 9.65 | 9.69 | 9.60 | 9.66 | 9.04 | qfq | 1,781,269 | 17,178,832 | 0.10% |
| 2025-05-07 | 9.64 | 9.79 | 9.63 | 9.65 | 9.03 | qfq | 3,794,012 | 36,810,636 | 0.31% |
| 2025-05-06 | 9.56 | 9.63 | 9.51 | 9.62 | 9.01 | qfq | 3,096,969 | 29,672,061 | 0.63% |
| 2025-04-30 | 9.63 | 9.70 | 9.54 | 9.56 | 8.95 | qfq | 1,854,500 | 17,822,666 | -0.73% |
| 2025-04-29 | 9.70 | 9.70 | 9.54 | 9.63 | 9.01 | qfq | 2,382,000 | 22,835,480 | -0.41% |
| 2025-04-28 | 9.73 | 9.76 | 9.63 | 9.67 | 9.05 | qfq | 2,230,200 | 21,583,085 | -0.62% |
| 2025-04-25 | 9.65 | 9.73 | 9.61 | 9.73 | 9.11 | qfq | 2,944,500 | 28,489,143 | 0.83% |
| 2025-04-24 | 9.54 | 9.66 | 9.51 | 9.65 | 9.03 | qfq | 2,728,700 | 26,221,169 | 1.37% |
| 2025-04-23 | 9.65 | 9.65 | 9.47 | 9.52 | 8.91 | qfq | 2,002,300 | 19,092,813 | -0.63% |
| 2025-04-22 | 9.59 | 9.65 | 9.56 | 9.58 | 8.97 | qfq | 1,932,700 | 18,567,281 | -0.10% |
| 2025-04-21 | 9.53 | 9.62 | 9.48 | 9.59 | 8.98 | qfq | 2,232,100 | 21,375,359 | 0.63% |
| 2025-04-18 | 9.55 | 9.59 | 9.47 | 9.53 | 8.92 | qfq | 1,640,669 | 15,625,820 | -0.52% |
| 2025-04-17 | 9.45 | 9.62 | 9.42 | 9.58 | 8.97 | qfq | 3,296,800 | 31,490,060 | 1.38% |
| 2025-04-16 | 9.41 | 9.47 | 9.31 | 9.45 | 8.85 | qfq | 2,655,100 | 24,931,169 | 0.43% |
| 2025-04-15 | 9.35 | 9.41 | 9.29 | 9.41 | 8.81 | qfq | 1,780,000 | 16,626,957 | 0.53% |
| 2025-04-14 | 9.25 | 9.36 | 9.25 | 9.36 | 8.76 | qfq | 2,623,600 | 24,420,465 | 1.41% |
| 2025-04-11 | 9.33 | 9.35 | 9.22 | 9.23 | 8.64 | qfq | 2,636,300 | 24,426,965 | -1.39% |
| 2025-04-10 | 9.30 | 9.50 | 9.20 | 9.36 | 8.76 | qfq | 6,139,800 | 57,385,850 | 1.19% |
| 2025-04-09 | 9.23 | 9.30 | 8.92 | 9.25 | 8.66 | qfq | 4,099,200 | 37,345,853 | 0.11% |
| 2025-04-08 | 8.95 | 9.34 | 8.93 | 9.24 | 8.65 | qfq | 6,150,900 | 56,615,153 | 3.36% |
| 2025-04-07 | 9.40 | 9.48 | 8.73 | 8.94 | 8.37 | qfq | 7,272,621 | 66,374,429 | -7.55% |
| 2025-04-03 | 9.56 | 9.70 | 9.49 | 9.67 | 9.05 | qfq | 3,410,400 | 32,850,974 | 1.15% |
| 2025-04-02 | 9.60 | 9.60 | 9.49 | 9.56 | 8.95 | qfq | 1,568,200 | 14,975,898 | -0.10% |
| 2025-04-01 | 9.39 | 9.57 | 9.38 | 9.57 | 8.96 | qfq | 3,091,049 | 29,459,113 | 1.92% |
| 2025-03-31 | 9.45 | 9.50 | 9.35 | 9.39 | 8.79 | qfq | 2,817,831 | 26,527,330 | -0.63% |
| 2025-03-28 | 9.50 | 9.50 | 9.37 | 9.45 | 8.85 | qfq | 1,716,800 | 16,197,848 | -0.21% |
| 2025-03-27 | 9.46 | 9.51 | 9.41 | 9.47 | 8.87 | qfq | 1,372,300 | 12,985,659 | -0.32% |
| 2025-03-26 | 9.50 | 9.50 | 9.43 | 9.50 | 8.89 | qfq | 2,212,500 | 20,966,433 | 0.42% |
| 2025-03-25 | 9.40 | 9.47 | 9.33 | 9.46 | 8.86 | qfq | 1,978,890 | 18,671,891 | 0.53% |
| 2025-03-24 | 9.39 | 9.43 | 9.26 | 9.41 | 8.81 | qfq | 2,257,200 | 21,107,419 | 0.53% |
| 2025-03-21 | 9.35 | 9.49 | 9.31 | 9.36 | 8.76 | qfq | 3,075,000 | 28,888,752 | 0.00% |
| 2025-03-20 | 9.39 | 9.43 | 9.34 | 9.36 | 8.76 | qfq | 2,014,666 | 18,913,906 | -0.32% |
| 2025-03-19 | 9.38 | 9.44 | 9.36 | 9.39 | 8.79 | qfq | 1,762,300 | 16,554,475 | -0.42% |
| 2025-03-18 | 9.45 | 9.46 | 9.35 | 9.43 | 8.83 | qfq | 1,804,300 | 16,952,967 | 0.43% |
| 2025-03-17 | 9.37 | 9.42 | 9.35 | 9.39 | 8.79 | qfq | 2,113,900 | 19,855,102 | 0.21% |
| 2025-03-14 | 9.31 | 9.38 | 9.26 | 9.37 | 8.77 | qfq | 2,711,000 | 25,308,563 | 0.64% |
| 2025-03-13 | 9.26 | 9.32 | 9.22 | 9.31 | 8.72 | qfq | 1,786,400 | 16,567,995 | 0.43% |
| 2025-03-12 | 9.24 | 9.32 | 9.24 | 9.27 | 8.68 | qfq | 1,895,500 | 17,595,360 | 0.00% |
| 2025-03-11 | 9.22 | 9.27 | 9.15 | 9.27 | 8.68 | qfq | 1,348,407 | 12,444,366 | 0.43% |
| 2025-03-10 | 9.25 | 9.29 | 9.20 | 9.23 | 8.64 | qfq | 1,470,622 | 13,595,330 | 0.11% |
| 2025-03-07 | 9.13 | 9.32 | 9.13 | 9.22 | 8.63 | qfq | 2,863,400 | 26,465,361 | 0.22% |
| 2025-03-06 | 9.09 | 9.20 | 9.08 | 9.20 | 8.61 | qfq | 2,664,845 | 24,363,119 | 0.88% |
| 2025-03-05 | 9.14 | 9.15 | 9.06 | 9.12 | 8.54 | qfq | 1,455,345 | 13,226,582 | -0.22% |
| 2025-03-04 | 9.05 | 9.15 | 9.05 | 9.14 | 8.56 | qfq | 1,891,400 | 17,240,008 | 0.88% |
| 2025-03-03 | 9.12 | 9.16 | 9.05 | 9.06 | 8.48 | qfq | 2,398,969 | 21,831,383 | -0.11% |
| 2025-02-28 | 9.17 | 9.19 | 9.03 | 9.07 | 8.49 | qfq | 2,440,000 | 22,268,014 | -0.98% |
| 2025-02-27 | 9.20 | 9.22 | 9.09 | 9.16 | 8.57 | qfq | 2,259,300 | 20,673,743 | -0.54% |
| 2025-02-26 | 9.16 | 9.24 | 9.15 | 9.21 | 8.62 | qfq | 1,944,933 | 17,906,441 | 0.88% |
| 2025-02-25 | 9.17 | 9.17 | 9.11 | 9.13 | 8.55 | qfq | 1,582,569 | 14,462,644 | -0.44% |
| 2025-02-24 | 9.12 | 9.20 | 9.08 | 9.17 | 8.58 | qfq | 2,148,400 | 19,671,903 | 0.55% |
| 2025-02-21 | 9.18 | 9.18 | 9.10 | 9.12 | 8.54 | qfq | 1,900,544 | 17,345,076 | -0.33% |
| 2025-02-20 | 9.15 | 9.17 | 9.10 | 9.15 | 8.57 | qfq | 1,696,300 | 15,493,788 | 0.22% |
| 2025-02-19 | 9.11 | 9.16 | 9.10 | 9.13 | 8.55 | qfq | 2,158,733 | 19,705,378 | 0.00% |
| 2025-02-18 | 9.24 | 9.26 | 9.10 | 9.13 | 8.55 | qfq | 2,751,900 | 25,273,603 | -0.98% |
| 2025-02-17 | 9.22 | 9.24 | 9.15 | 9.22 | 8.63 | qfq | 2,654,441 | 24,419,192 | 0.33% |
| 2025-02-14 | 9.21 | 9.26 | 9.17 | 9.19 | 8.60 | qfq | 3,106,300 | 28,600,189 | -0.43% |
| 2025-02-13 | 9.32 | 9.32 | 9.22 | 9.23 | 8.64 | qfq | 2,535,700 | 23,466,795 | -0.75% |
| 2025-02-12 | 9.30 | 9.32 | 9.23 | 9.30 | 8.71 | qfq | 2,230,700 | 20,699,711 | 0.00% |
| 2025-02-11 | 9.33 | 9.35 | 9.23 | 9.30 | 8.71 | qfq | 3,277,400 | 30,424,308 | -0.32% |
| 2025-02-10 | 9.36 | 9.40 | 9.30 | 9.33 | 8.73 | qfq | 4,252,388 | 39,718,726 | -0.53% |
| 2025-02-07 | 9.33 | 9.40 | 9.28 | 9.38 | 8.78 | qfq | 3,381,100 | 31,640,862 | 0.32% |
| 2025-02-06 | 9.32 | 9.37 | 9.28 | 9.35 | 8.75 | qfq | 1,914,300 | 17,834,842 | 0.32% |
| 2025-02-05 | 9.45 | 9.49 | 9.26 | 9.32 | 8.72 | qfq | 2,349,600 | 21,924,828 | -1.38% |
| 2025-01-27 | 9.33 | 9.50 | 9.30 | 9.45 | 8.85 | qfq | 2,214,700 | 20,946,030 | 1.61% |
| 2025-01-24 | 9.26 | 9.32 | 9.19 | 9.30 | 8.71 | qfq | 1,663,862 | 15,399,547 | 0.43% |
| 2025-01-23 | 9.27 | 9.39 | 9.26 | 9.26 | 8.67 | qfq | 2,531,918 | 23,623,007 | 0.43% |
| 2025-01-22 | 9.20 | 9.29 | 9.16 | 9.22 | 8.63 | qfq | 1,610,538 | 14,845,299 | -0.43% |
| 2025-01-21 | 9.33 | 9.36 | 9.22 | 9.26 | 8.67 | qfq | 1,163,600 | 10,770,669 | -0.64% |
| 2025-01-20 | 9.30 | 9.37 | 9.25 | 9.32 | 8.72 | qfq | 1,612,400 | 15,032,126 | 0.54% |
| 2025-01-17 | 9.26 | 9.30 | 9.20 | 9.27 | 8.68 | qfq | 1,648,200 | 15,262,526 | 0.00% |
| 2025-01-16 | 9.28 | 9.37 | 9.21 | 9.27 | 8.68 | qfq | 1,818,300 | 16,887,441 | -0.11% |
| 2025-01-15 | 9.30 | 9.37 | 9.19 | 9.28 | 8.69 | qfq | 2,062,300 | 19,165,052 | -0.11% |
| 2025-01-14 | 9.12 | 9.30 | 9.12 | 9.29 | 8.70 | qfq | 2,330,700 | 21,549,087 | 1.75% |
| 2025-01-13 | 9.22 | 9.22 | 9.05 | 9.13 | 8.55 | qfq | 2,927,769 | 26,702,856 | -1.19% |
| 2025-01-10 | 9.59 | 9.72 | 9.22 | 9.24 | 8.65 | qfq | 3,661,500 | 34,400,420 | -3.75% |
| 2025-01-09 | 9.53 | 9.63 | 9.41 | 9.60 | 8.99 | qfq | 2,701,600 | 25,764,726 | 0.31% |
| 2025-01-08 | 9.45 | 9.60 | 9.30 | 9.57 | 8.96 | qfq | 4,805,257 | 45,501,234 | 1.27% |
| 2025-01-07 | 9.46 | 9.54 | 9.31 | 9.45 | 8.85 | qfq | 3,176,800 | 29,869,510 | 0.21% |
| 2025-01-06 | 9.43 | 9.58 | 9.28 | 9.43 | 8.83 | qfq | 3,503,400 | 33,011,678 | -0.32% |
| 2025-01-03 | 9.64 | 9.80 | 9.42 | 9.46 | 8.86 | qfq | 4,618,800 | 44,366,309 | -1.87% |
| 2025-01-02 | 10.00 | 10.15 | 9.54 | 9.64 | 9.02 | qfq | 7,312,803 | 71,937,166 | -3.89% |
| 2024-12-31 | 9.96 | 10.17 | 9.96 | 10.03 | 9.39 | qfq | 7,310,338 | 73,704,822 | 0.91% |
| 2024-12-30 | 9.90 | 9.95 | 9.81 | 9.94 | 9.30 | qfq | 2,482,100 | 24,540,510 | 0.40% |
| 2024-12-27 | 9.70 | 9.91 | 9.70 | 9.90 | 9.27 | qfq | 3,203,438 | 31,490,006 | 1.54% |
| 2024-12-26 | 9.66 | 9.79 | 9.66 | 9.75 | 9.13 | qfq | 1,980,972 | 19,284,445 | 0.62% |
| 2024-12-25 | 9.75 | 9.77 | 9.62 | 9.69 | 9.07 | qfq | 2,522,500 | 24,427,777 | -0.72% |
| 2024-12-24 | 9.71 | 9.79 | 9.70 | 9.76 | 9.14 | qfq | 2,378,500 | 23,169,050 | 0.51% |
| 2024-12-23 | 9.81 | 9.85 | 9.70 | 9.71 | 9.09 | qfq | 3,683,385 | 35,957,533 | -0.82% |
| 2024-12-20 | 9.88 | 9.93 | 9.78 | 9.79 | 9.16 | qfq | 2,702,964 | 26,577,746 | -0.71% |
| 2024-12-19 | 9.85 | 9.94 | 9.75 | 9.86 | 9.23 | qfq | 3,617,000 | 35,561,034 | -0.70% |
| 2024-12-18 | 9.88 | 10.02 | 9.88 | 9.93 | 9.30 | qfq | 2,912,638 | 29,023,329 | 0.40% |
| 2024-12-17 | 10.15 | 10.25 | 9.86 | 9.89 | 9.26 | qfq | 5,186,800 | 51,750,870 | -2.56% |
| 2024-12-16 | 10.05 | 10.19 | 10.01 | 10.15 | 9.50 | qfq | 4,740,454 | 48,014,716 | 1.50% |
| 2024-12-13 | 10.15 | 10.15 | 9.98 | 10.00 | 9.36 | qfq | 3,676,200 | 36,882,738 | -1.48% |
| 2024-12-12 | 10.03 | 10.16 | 10.01 | 10.15 | 9.50 | qfq | 4,679,076 | 47,298,202 | 0.89% |
| 2024-12-11 | 9.95 | 10.09 | 9.91 | 10.06 | 9.42 | qfq | 4,715,521 | 47,269,553 | 1.21% |
| 2024-12-10 | 10.18 | 10.21 | 9.92 | 9.94 | 9.30 | qfq | 5,456,969 | 54,735,904 | -0.60% |
| 2024-12-09 | 10.10 | 10.12 | 9.94 | 10.00 | 9.36 | qfq | 3,610,833 | 36,158,400 | -0.79% |
| 2024-12-06 | 9.95 | 10.10 | 9.94 | 10.08 | 9.44 | qfq | 5,128,169 | 51,561,733 | 1.10% |
| 2024-12-05 | 9.99 | 10.01 | 9.87 | 9.97 | 9.33 | qfq | 3,859,100 | 38,362,829 | -0.20% |
| 2024-12-04 | 10.00 | 10.11 | 9.95 | 9.99 | 9.35 | qfq | 4,883,738 | 49,070,149 | -0.50% |
| 2024-12-03 | 10.00 | 10.07 | 9.94 | 10.04 | 9.40 | qfq | 4,458,110 | 44,654,940 | 0.10% |
| 2024-12-02 | 9.94 | 10.03 | 9.88 | 10.03 | 9.39 | qfq | 5,132,795 | 51,224,748 | 0.80% |
| 2024-11-29 | 9.95 | 10.03 | 9.91 | 9.95 | 9.31 | qfq | 4,727,171 | 47,081,849 | -0.20% |
| 2024-11-28 | 9.91 | 10.06 | 9.88 | 9.97 | 9.33 | qfq | 5,176,500 | 51,765,449 | 0.20% |
| 2024-11-27 | 9.80 | 9.95 | 9.67 | 9.95 | 9.31 | qfq | 5,860,427 | 57,573,696 | 1.32% |
| 2024-11-26 | 9.91 | 9.93 | 9.77 | 9.82 | 9.19 | qfq | 4,430,610 | 43,650,346 | -1.41% |
| 2024-11-25 | 9.88 | 10.05 | 9.77 | 9.96 | 9.32 | qfq | 6,865,669 | 68,070,042 | 2.26% |
| 2024-11-22 | 10.02 | 10.19 | 9.71 | 9.74 | 9.12 | qfq | 7,332,000 | 73,218,015 | -2.40% |
| 2024-11-21 | 10.03 | 10.08 | 9.88 | 9.98 | 9.34 | qfq | 4,193,300 | 41,824,611 | -0.50% |
| 2024-11-20 | 9.89 | 10.03 | 9.83 | 10.03 | 9.39 | qfq | 6,046,954 | 60,309,209 | 1.31% |
| 2024-11-19 | 9.68 | 9.90 | 9.61 | 9.90 | 9.27 | qfq | 5,309,807 | 51,870,415 | 2.17% |
| 2024-11-18 | 9.80 | 9.90 | 9.60 | 9.69 | 9.07 | qfq | 6,825,392 | 66,668,600 | -0.21% |
| 2024-11-15 | 9.74 | 9.91 | 9.71 | 9.71 | 9.09 | qfq | 6,016,170 | 58,933,423 | -0.82% |
| 2024-11-14 | 9.92 | 10.07 | 9.77 | 9.79 | 9.16 | qfq | 6,647,900 | 65,936,073 | -1.81% |
| 2024-11-13 | 10.01 | 10.08 | 9.89 | 9.97 | 9.33 | qfq | 7,197,964 | 71,734,605 | -1.38% |
| 2024-11-12 | 10.09 | 10.45 | 9.98 | 10.11 | 9.46 | qfq | 14,026,249 | 142,116,446 | -0.69% |
| 2024-11-11 | 9.86 | 10.26 | 9.71 | 10.18 | 9.53 | qfq | 14,742,640 | 147,395,068 | 3.77% |
| 2024-11-08 | 10.01 | 10.05 | 9.76 | 9.81 | 9.18 | qfq | 9,247,813 | 91,352,625 | -1.90% |
| 2024-11-07 | 9.71 | 10.05 | 9.65 | 10.00 | 9.36 | qfq | 11,999,692 | 119,057,094 | 3.20% |
| 2024-11-06 | 9.75 | 9.87 | 9.65 | 9.69 | 9.07 | qfq | 7,901,438 | 76,866,377 | -0.92% |
| 2024-11-05 | 9.65 | 9.84 | 9.65 | 9.78 | 9.16 | qfq | 9,339,600 | 91,090,806 | 1.66% |
| 2024-11-04 | 9.53 | 9.62 | 9.50 | 9.62 | 9.01 | qfq | 3,985,500 | 38,173,093 | 0.52% |
| 2024-11-01 | 9.61 | 9.65 | 9.41 | 9.57 | 8.96 | qfq | 6,763,394 | 64,636,641 | -0.93% |
| 2024-10-31 | 9.54 | 9.66 | 9.50 | 9.66 | 9.04 | qfq | 6,984,500 | 67,014,084 | 0.52% |
| 2024-10-30 | 9.56 | 9.74 | 9.47 | 9.61 | 9.00 | qfq | 7,511,800 | 72,147,476 | 0.95% |
| 2024-10-29 | 9.63 | 9.72 | 9.50 | 9.52 | 8.91 | qfq | 8,158,711 | 78,211,473 | -1.35% |
| 2024-10-28 | 9.48 | 9.65 | 9.44 | 9.65 | 9.03 | qfq | 9,008,994 | 86,188,044 | 1.26% |
| 2024-10-25 | 9.50 | 9.57 | 9.48 | 9.53 | 8.92 | qfq | 8,065,575 | 76,809,021 | -0.42% |
| 2024-10-24 | 9.49 | 9.69 | 9.41 | 9.57 | 8.96 | qfq | 9,890,976 | 94,304,316 | 0.63% |
| 2024-10-23 | 9.46 | 9.66 | 9.45 | 9.51 | 8.90 | qfq | 9,600,907 | 91,484,188 | 0.63% |
| 2024-10-22 | 9.40 | 9.51 | 9.35 | 9.45 | 8.85 | qfq | 8,369,907 | 78,907,918 | -0.32% |
| 2024-10-21 | 9.44 | 9.56 | 9.30 | 9.48 | 8.87 | qfq | 13,652,900 | 128,496,031 | -0.52% |
| 2024-10-18 | 9.54 | 9.62 | 9.28 | 9.53 | 8.92 | qfq | 20,581,334 | 194,044,657 | -1.14% |
| 2024-10-17 | 10.14 | 10.29 | 9.58 | 9.64 | 9.02 | qfq | 31,306,104 | 309,575,067 | -4.46% |
| 2024-10-16 | 9.15 | 10.09 | 9.15 | 10.09 | 9.45 | qfq | 28,428,154 | 281,333,484 | 10.03% |
| 2024-10-15 | 9.33 | 9.33 | 9.15 | 9.17 | 8.58 | qfq | 3,660,200 | 33,817,623 | -1.82% |
| 2024-10-14 | 9.16 | 9.35 | 9.07 | 9.34 | 8.74 | qfq | 5,762,319 | 53,268,930 | 3.09% |
| 2024-10-11 | 9.16 | 9.20 | 9.00 | 9.06 | 8.48 | qfq | 4,213,825 | 38,316,602 | -0.33% |
| 2024-10-10 | 9.05 | 9.27 | 8.95 | 9.09 | 8.51 | qfq | 6,477,994 | 59,097,542 | 1.56% |
| 2024-10-09 | 9.56 | 9.62 | 8.95 | 8.95 | 8.38 | qfq | 9,757,944 | 89,746,508 | -7.73% |
| 2024-10-08 | 10.30 | 10.30 | 9.35 | 9.70 | 9.08 | qfq | 15,791,969 | 154,601,631 | 3.19% |
| 2024-09-30 | 9.04 | 9.57 | 8.83 | 9.40 | 8.80 | qfq | 12,881,430 | 118,479,485 | 6.58% |
| 2024-09-27 | 8.63 | 8.88 | 8.59 | 8.82 | 8.26 | qfq | 4,593,069 | 40,077,646 | 3.28% |
| 2024-09-26 | 8.40 | 8.54 | 8.35 | 8.54 | 7.99 | qfq | 3,794,448 | 32,007,622 | 1.91% |
| 2024-09-25 | 8.45 | 8.59 | 8.35 | 8.38 | 7.84 | qfq | 4,708,100 | 39,922,216 | -0.24% |
| 2024-09-24 | 8.21 | 8.40 | 8.21 | 8.40 | 7.86 | qfq | 2,927,857 | 24,359,501 | 2.69% |
| 2024-09-23 | 8.10 | 8.22 | 8.09 | 8.18 | 7.66 | qfq | 1,983,700 | 16,203,286 | 0.74% |
| 2024-09-20 | 8.11 | 8.14 | 8.04 | 8.12 | 7.60 | qfq | 1,451,700 | 11,742,424 | -0.37% |
| 2024-09-19 | 8.00 | 8.16 | 7.97 | 8.15 | 7.63 | qfq | 2,400,200 | 19,405,770 | 2.00% |
| 2024-09-18 | 7.99 | 8.04 | 7.90 | 7.99 | 7.48 | qfq | 1,598,703 | 12,723,631 | 0.00% |
| 2024-09-13 | 8.02 | 8.06 | 7.98 | 7.99 | 7.48 | qfq | 1,560,269 | 12,492,026 | -0.37% |
| 2024-09-12 | 8.01 | 8.13 | 8.01 | 8.02 | 7.51 | qfq | 2,707,769 | 21,852,405 | 0.00% |
| 2024-09-11 | 8.13 | 8.14 | 7.99 | 8.02 | 7.51 | qfq | 3,155,889 | 25,347,277 | -1.60% |
| 2024-09-10 | 8.15 | 8.19 | 8.05 | 8.15 | 7.63 | qfq | 2,696,300 | 21,888,073 | -0.12% |
| 2024-09-09 | 8.22 | 8.22 | 8.12 | 8.16 | 7.64 | qfq | 2,237,400 | 18,231,715 | -0.85% |
| 2024-09-06 | 8.25 | 8.29 | 8.20 | 8.23 | 7.70 | qfq | 2,426,000 | 20,007,179 | -0.36% |
| 2024-09-05 | 8.38 | 8.40 | 8.25 | 8.26 | 7.73 | qfq | 3,828,400 | 31,818,643 | -1.20% |
| 2024-09-04 | 8.41 | 8.43 | 8.34 | 8.36 | 7.83 | qfq | 1,593,700 | 13,361,517 | -0.59% |
| 2024-09-03 | 8.51 | 8.55 | 8.35 | 8.41 | 7.87 | qfq | 3,353,000 | 28,307,641 | -1.18% |
| 2024-09-02 | 8.61 | 8.64 | 8.49 | 8.51 | 7.97 | qfq | 2,768,599 | 23,713,213 | -1.28% |
| 2024-08-30 | 8.59 | 8.68 | 8.53 | 8.62 | 8.07 | qfq | 3,515,746 | 30,326,476 | 0.35% |
| 2024-08-29 | 8.57 | 8.60 | 8.50 | 8.59 | 8.04 | qfq | 1,577,108 | 13,496,596 | 0.23% |
| 2024-08-28 | 8.55 | 8.64 | 8.50 | 8.57 | 8.02 | qfq | 2,358,877 | 20,266,411 | 0.23% |
| 2024-08-27 | 8.59 | 8.67 | 8.51 | 8.55 | 8.00 | qfq | 1,875,600 | 16,064,183 | -1.04% |
| 2024-08-26 | 8.51 | 8.67 | 8.49 | 8.64 | 8.09 | qfq | 2,532,124 | 21,697,790 | 1.77% |
| 2024-08-23 | 8.54 | 8.59 | 8.42 | 8.49 | 7.95 | qfq | 2,250,379 | 19,052,933 | -1.05% |
| 2024-08-22 | 8.49 | 8.60 | 8.45 | 8.58 | 8.03 | qfq | 3,122,375 | 26,667,563 | 1.18% |
| 2024-08-21 | 8.63 | 8.65 | 8.45 | 8.48 | 7.94 | qfq | 5,196,415 | 44,287,961 | -1.97% |
| 2024-08-20 | 8.97 | 8.97 | 8.57 | 8.65 | 8.10 | qfq | 8,161,047 | 71,238,043 | -3.67% |
| 2024-08-19 | 9.18 | 9.21 | 8.83 | 8.98 | 8.41 | qfq | 10,284,880 | 91,747,353 | -6.85% |
| 2024-08-16 | 9.70 | 9.72 | 9.58 | 9.64 | 9.02 | qfq | 1,570,100 | 15,135,001 | -0.31% |
| 2024-08-15 | 9.60 | 9.71 | 9.56 | 9.67 | 9.05 | qfq | 2,242,800 | 21,637,095 | 0.73% |
| 2024-08-14 | 9.52 | 9.67 | 9.44 | 9.60 | 8.99 | qfq | 2,692,600 | 25,801,732 | 1.16% |
| 2024-08-13 | 9.37 | 9.51 | 9.36 | 9.49 | 8.88 | qfq | 1,833,300 | 17,343,458 | 1.28% |
| 2024-08-12 | 9.38 | 9.41 | 9.34 | 9.37 | 8.77 | qfq | 1,242,400 | 11,659,575 | 0.54% |
| 2024-08-09 | 9.43 | 9.47 | 9.32 | 9.32 | 8.72 | qfq | 1,075,800 | 10,085,092 | -0.96% |
| 2024-08-08 | 9.43 | 9.50 | 9.31 | 9.41 | 8.81 | qfq | 1,486,013 | 13,945,494 | 0.11% |
| 2024-08-07 | 9.33 | 9.42 | 9.30 | 9.40 | 8.80 | qfq | 1,698,626 | 15,905,655 | 0.53% |
| 2024-08-06 | 9.37 | 9.40 | 9.27 | 9.35 | 8.75 | qfq | 1,819,700 | 16,969,935 | 0.32% |
| 2024-08-05 | 9.38 | 9.46 | 9.28 | 9.32 | 8.72 | qfq | 1,837,369 | 17,255,244 | -1.06% |
| 2024-08-02 | 9.50 | 9.52 | 9.40 | 9.42 | 8.82 | qfq | 1,387,850 | 13,143,178 | -0.63% |
| 2024-08-01 | 9.52 | 9.60 | 9.46 | 9.48 | 8.87 | qfq | 1,721,869 | 16,388,413 | -0.63% |
| 2024-07-31 | 9.35 | 9.55 | 9.35 | 9.54 | 8.93 | qfq | 2,511,375 | 23,809,918 | 1.92% |
| 2024-07-30 | 9.32 | 9.38 | 9.28 | 9.36 | 8.76 | qfq | 1,114,125 | 10,386,793 | 0.11% |
| 2024-07-29 | 9.32 | 9.38 | 9.27 | 9.35 | 8.75 | qfq | 1,317,500 | 12,309,467 | 0.11% |
| 2024-07-26 | 9.22 | 9.34 | 9.16 | 9.34 | 8.74 | qfq | 1,853,580 | 17,232,453 | 1.19% |
| 2024-07-25 | 9.11 | 9.30 | 9.09 | 9.23 | 8.64 | qfq | 2,067,480 | 19,023,521 | 1.32% |
| 2024-07-24 | 9.15 | 9.25 | 9.06 | 9.11 | 8.53 | qfq | 2,334,469 | 21,338,218 | -0.44% |
| 2024-07-23 | 9.20 | 9.31 | 9.15 | 9.15 | 8.57 | qfq | 1,864,900 | 17,224,376 | -0.65% |
| 2024-07-22 | 9.30 | 9.30 | 9.14 | 9.21 | 8.62 | qfq | 1,357,300 | 12,482,110 | -0.65% |
| 2024-07-19 | 9.24 | 9.34 | 9.23 | 9.27 | 8.68 | qfq | 1,387,424 | 12,874,893 | -0.22% |
| 2024-07-18 | 9.17 | 9.32 | 9.10 | 9.29 | 8.70 | qfq | 1,848,000 | 17,039,792 | 0.87% |
| 2024-07-17 | 9.29 | 9.29 | 9.17 | 9.21 | 8.62 | qfq | 1,989,132 | 18,340,499 | -0.86% |
| 2024-07-16 | 9.43 | 9.45 | 9.25 | 9.29 | 8.70 | qfq | 2,110,800 | 19,647,002 | -1.48% |
| 2024-07-15 | 9.57 | 9.57 | 9.41 | 9.43 | 8.83 | qfq | 1,491,000 | 14,107,427 | -1.36% |
| 2024-07-12 | 9.53 | 9.64 | 9.48 | 9.56 | 8.95 | qfq | 1,639,200 | 15,659,809 | 0.00% |
| 2024-07-11 | 9.40 | 9.59 | 9.39 | 9.56 | 8.95 | qfq | 1,810,772 | 17,173,974 | 2.69% |
| 2024-07-10 | 9.49 | 9.56 | 9.28 | 9.31 | 8.72 | qfq | 1,915,844 | 17,983,049 | -2.00% |
| 2024-07-09 | 9.29 | 9.50 | 9.17 | 9.50 | 8.89 | qfq | 2,911,869 | 27,195,584 | 1.60% |
| 2024-07-08 | 9.42 | 9.51 | 9.30 | 9.35 | 8.75 | qfq | 3,464,739 | 32,566,335 | -0.95% |
| 2024-07-05 | 9.42 | 9.51 | 9.28 | 9.44 | 8.84 | qfq | 2,562,169 | 24,031,797 | -3.48% |
| 2024-07-04 | 9.93 | 10.03 | 9.75 | 9.78 | 8.87 | qfq | 2,574,400 | 25,435,817 | -1.51% |
| 2024-07-03 | 9.83 | 10.00 | 9.82 | 9.93 | 9.01 | qfq | 2,334,400 | 23,205,779 | 0.10% |
| 2024-07-02 | 9.80 | 9.93 | 9.75 | 9.92 | 9.00 | qfq | 2,509,090 | 24,704,506 | 0.71% |
| 2024-07-01 | 9.62 | 9.86 | 9.57 | 9.85 | 8.94 | qfq | 2,734,169 | 26,616,867 | 1.97% |
| 2024-06-28 | 9.51 | 9.75 | 9.47 | 9.66 | 8.77 | qfq | 3,142,800 | 30,384,258 | 1.68% |
| 2024-06-27 | 9.58 | 9.69 | 9.45 | 9.50 | 8.62 | qfq | 1,822,500 | 17,397,847 | -0.84% |
| 2024-06-26 | 9.56 | 9.58 | 9.40 | 9.58 | 8.69 | qfq | 1,959,618 | 18,602,935 | 0.74% |
| 2024-06-25 | 9.50 | 9.60 | 9.42 | 9.51 | 8.63 | qfq | 2,202,869 | 20,951,039 | 0.53% |
| 2024-06-24 | 9.66 | 9.75 | 9.39 | 9.46 | 8.58 | qfq | 2,479,105 | 23,640,327 | -2.47% |
| 2024-06-21 | 9.63 | 9.74 | 9.56 | 9.70 | 8.80 | qfq | 1,424,900 | 13,801,412 | 1.15% |
| 2024-06-20 | 9.65 | 9.79 | 9.57 | 9.59 | 8.70 | qfq | 1,780,600 | 17,214,060 | -1.03% |
| 2024-06-19 | 9.80 | 9.89 | 9.66 | 9.69 | 8.79 | qfq | 2,272,200 | 22,146,458 | -1.12% |
| 2024-06-18 | 9.79 | 9.86 | 9.76 | 9.80 | 8.89 | qfq | 1,389,500 | 13,610,441 | 0.20% |
| 2024-06-17 | 9.84 | 9.96 | 9.72 | 9.78 | 8.87 | qfq | 2,103,000 | 20,706,836 | -1.01% |
| 2024-06-14 | 9.96 | 9.99 | 9.82 | 9.88 | 8.97 | qfq | 1,352,100 | 13,365,140 | -0.50% |
| 2024-06-13 | 9.97 | 10.03 | 9.88 | 9.93 | 9.01 | qfq | 1,546,969 | 15,389,947 | -0.80% |
| 2024-06-12 | 9.93 | 10.03 | 9.89 | 10.01 | 9.08 | qfq | 1,529,670 | 15,259,862 | 0.91% |
| 2024-06-11 | 10.01 | 10.11 | 9.87 | 9.92 | 9.00 | qfq | 2,363,960 | 23,516,105 | -1.59% |
| 2024-06-07 | 9.88 | 10.11 | 9.88 | 10.08 | 9.15 | qfq | 2,304,319 | 23,021,577 | 2.13% |
| 2024-06-06 | 10.06 | 10.07 | 9.81 | 9.87 | 8.96 | qfq | 3,126,200 | 30,994,347 | -1.20% |
| 2024-06-05 | 10.28 | 10.32 | 9.98 | 9.99 | 9.06 | qfq | 3,042,469 | 30,710,546 | -3.38% |
| 2024-06-04 | 10.22 | 10.36 | 10.14 | 10.34 | 9.38 | qfq | 2,560,200 | 26,209,705 | 1.17% |
| 2024-06-03 | 10.31 | 10.35 | 10.12 | 10.22 | 9.27 | qfq | 3,129,300 | 32,030,463 | -0.58% |
| 2024-05-31 | 10.39 | 10.45 | 10.28 | 10.28 | 9.33 | qfq | 2,045,220 | 21,162,602 | -1.25% |
| 2024-05-30 | 10.46 | 10.56 | 10.36 | 10.41 | 9.45 | qfq | 2,077,400 | 21,686,099 | -0.76% |
| 2024-05-29 | 10.48 | 10.58 | 10.36 | 10.49 | 9.52 | qfq | 1,943,800 | 20,415,847 | -0.38% |
| 2024-05-28 | 10.52 | 10.61 | 10.48 | 10.53 | 9.55 | qfq | 1,917,700 | 20,240,493 | -0.09% |
| 2024-05-27 | 10.36 | 10.58 | 10.36 | 10.54 | 9.56 | qfq | 2,309,300 | 24,210,320 | 1.15% |
| 2024-05-24 | 10.34 | 10.57 | 10.33 | 10.42 | 9.46 | qfq | 2,120,300 | 22,177,445 | 1.26% |
| 2024-05-23 | 10.42 | 10.45 | 10.28 | 10.29 | 9.34 | qfq | 2,231,400 | 23,046,076 | -1.63% |
| 2024-05-22 | 10.51 | 10.66 | 10.43 | 10.46 | 9.49 | qfq | 1,882,599 | 19,789,022 | -1.13% |
| 2024-05-21 | 10.73 | 10.73 | 10.54 | 10.58 | 9.60 | qfq | 2,041,369 | 21,662,902 | -1.49% |
| 2024-05-20 | 10.58 | 10.75 | 10.54 | 10.74 | 9.75 | qfq | 3,436,400 | 36,638,796 | 2.48% |
| 2024-05-17 | 10.39 | 10.57 | 10.34 | 10.48 | 9.51 | qfq | 2,687,350 | 28,073,714 | 0.38% |
| 2024-05-16 | 10.46 | 10.54 | 10.30 | 10.44 | 9.47 | qfq | 3,980,569 | 41,468,367 | -0.57% |
| 2024-05-15 | 10.71 | 10.80 | 10.44 | 10.50 | 9.53 | qfq | 4,852,800 | 51,242,494 | -2.51% |
| 2024-05-14 | 10.72 | 10.93 | 10.66 | 10.77 | 9.77 | qfq | 4,760,738 | 51,405,026 | -0.74% |
| 2024-05-13 | 10.67 | 10.95 | 10.67 | 10.85 | 9.85 | qfq | 7,323,786 | 79,312,070 | 1.78% |
| 2024-05-10 | 10.54 | 10.72 | 10.54 | 10.66 | 9.67 | qfq | 3,963,390 | 42,125,674 | 0.66% |
| 2024-05-09 | 10.44 | 10.60 | 10.40 | 10.59 | 9.61 | qfq | 3,636,190 | 38,346,773 | 1.34% |
| 2024-05-08 | 10.35 | 10.50 | 10.35 | 10.45 | 9.48 | qfq | 2,995,251 | 31,284,707 | 0.48% |
| 2024-05-07 | 10.47 | 10.54 | 10.37 | 10.40 | 9.44 | qfq | 3,213,600 | 33,568,567 | -0.57% |
| 2024-05-06 | 10.25 | 10.52 | 10.22 | 10.46 | 9.49 | qfq | 5,775,237 | 60,073,133 | 2.95% |
| 2024-04-30 | 10.05 | 10.18 | 9.94 | 10.16 | 9.22 | qfq | 2,632,700 | 26,651,755 | 1.09% |
| 2024-04-29 | 9.92 | 10.07 | 9.87 | 10.05 | 9.12 | qfq | 2,740,708 | 27,412,331 | 0.70% |
| 2024-04-26 | 10.03 | 10.14 | 9.87 | 9.98 | 9.06 | qfq | 3,630,500 | 36,125,620 | -0.60% |
| 2024-04-25 | 10.04 | 10.15 | 9.98 | 10.04 | 9.11 | qfq | 1,846,800 | 18,564,573 | 0.00% |
| 2024-04-24 | 9.98 | 10.08 | 9.88 | 10.04 | 9.11 | qfq | 2,413,300 | 24,143,147 | 1.31% |
| 2024-04-23 | 10.08 | 10.11 | 9.85 | 9.91 | 8.99 | qfq | 2,725,850 | 27,207,497 | -1.29% |
| 2024-04-22 | 10.03 | 10.24 | 9.89 | 10.04 | 9.11 | qfq | 4,663,300 | 46,892,719 | -1.08% |
| 2024-04-19 | 9.94 | 10.26 | 9.93 | 10.15 | 9.21 | qfq | 3,508,626 | 35,612,593 | 1.50% |
| 2024-04-18 | 10.15 | 10.15 | 9.94 | 10.00 | 9.07 | qfq | 4,250,877 | 42,761,312 | -1.77% |
| 2024-04-17 | 9.76 | 10.18 | 9.75 | 10.18 | 9.24 | qfq | 4,348,287 | 43,631,860 | 4.84% |
| 2024-04-16 | 9.94 | 10.05 | 9.71 | 9.71 | 8.81 | qfq | 5,121,026 | 50,433,142 | -3.00% |
| 2024-04-15 | 9.90 | 10.15 | 9.87 | 10.01 | 9.08 | qfq | 4,505,028 | 45,108,312 | 0.00% |
| 2024-04-12 | 10.04 | 10.14 | 9.98 | 10.01 | 9.08 | qfq | 2,377,131 | 23,917,374 | -0.60% |
| 2024-04-11 | 10.04 | 10.12 | 9.90 | 10.07 | 9.14 | qfq | 2,744,600 | 27,609,445 | 1.00% |
| 2024-04-10 | 9.93 | 10.08 | 9.90 | 9.97 | 9.05 | qfq | 2,794,822 | 27,885,890 | 0.40% |
| 2024-04-09 | 9.92 | 9.97 | 9.85 | 9.93 | 9.01 | qfq | 1,849,970 | 18,344,371 | 0.20% |
| 2024-04-08 | 9.83 | 10.01 | 9.78 | 9.91 | 8.99 | qfq | 3,373,747 | 33,490,735 | 0.51% |
| 2024-04-03 | 9.88 | 9.88 | 9.76 | 9.86 | 8.95 | qfq | 2,338,900 | 22,945,516 | 0.41% |
| 2024-04-02 | 9.78 | 9.83 | 9.73 | 9.82 | 8.91 | qfq | 3,347,619 | 32,743,155 | 1.03% |
| 2024-04-01 | 9.48 | 9.73 | 9.48 | 9.72 | 8.82 | qfq | 3,934,467 | 37,988,955 | 2.64% |
| 2024-03-29 | 9.30 | 9.49 | 9.26 | 9.47 | 8.59 | qfq | 3,012,001 | 28,342,184 | 2.05% |
| 2024-03-28 | 9.15 | 9.30 | 9.15 | 9.28 | 8.42 | qfq | 2,247,400 | 20,767,821 | 0.87% |
| 2024-03-27 | 9.28 | 9.36 | 9.20 | 9.20 | 8.35 | qfq | 2,212,622 | 20,541,048 | -1.60% |
| 2024-03-26 | 9.29 | 9.35 | 9.14 | 9.35 | 8.48 | qfq | 2,628,869 | 24,309,250 | 0.86% |
| 2024-03-25 | 9.33 | 9.42 | 9.27 | 9.27 | 8.41 | qfq | 2,874,084 | 26,827,547 | -0.75% |
| 2024-03-22 | 9.49 | 9.51 | 9.34 | 9.34 | 8.48 | qfq | 1,960,262 | 18,436,264 | -1.48% |
| 2024-03-21 | 9.51 | 9.53 | 9.42 | 9.48 | 8.60 | qfq | 1,508,232 | 14,293,235 | 0.11% |
| 2024-03-20 | 9.50 | 9.51 | 9.43 | 9.47 | 8.59 | qfq | 1,551,169 | 14,686,105 | -0.11% |
| 2024-03-19 | 9.53 | 9.56 | 9.44 | 9.48 | 8.60 | qfq | 2,056,200 | 19,545,033 | -0.42% |
| 2024-03-18 | 9.51 | 9.54 | 9.43 | 9.52 | 8.64 | qfq | 2,830,100 | 26,826,885 | 0.95% |
| 2024-03-15 | 9.38 | 9.44 | 9.36 | 9.43 | 8.56 | qfq | 2,011,600 | 18,920,072 | 0.43% |
| 2024-03-14 | 9.40 | 9.46 | 9.33 | 9.39 | 8.52 | qfq | 1,757,500 | 16,520,912 | -0.21% |
| 2024-03-13 | 9.35 | 9.44 | 9.31 | 9.41 | 8.54 | qfq | 2,279,200 | 21,374,961 | 0.43% |
| 2024-03-12 | 9.39 | 9.42 | 9.31 | 9.37 | 8.50 | qfq | 2,450,710 | 22,942,098 | 0.00% |
| 2024-03-11 | 9.27 | 9.38 | 9.27 | 9.37 | 8.50 | qfq | 2,051,532 | 19,138,160 | 0.86% |
| 2024-03-08 | 9.25 | 9.30 | 9.22 | 9.29 | 8.43 | qfq | 1,386,400 | 12,844,658 | 0.54% |
| 2024-03-07 | 9.25 | 9.32 | 9.23 | 9.24 | 8.38 | qfq | 2,338,008 | 21,689,200 | 0.00% |
| 2024-03-06 | 9.13 | 9.31 | 9.13 | 9.24 | 8.38 | qfq | 2,715,400 | 25,115,290 | 0.54% |
| 2024-03-05 | 9.22 | 9.26 | 9.15 | 9.19 | 8.34 | qfq | 2,495,400 | 22,961,170 | -0.54% |
| 2024-03-04 | 9.40 | 9.45 | 9.13 | 9.24 | 8.38 | qfq | 5,873,600 | 54,187,402 | -2.53% |
| 2024-03-01 | 9.47 | 9.85 | 9.34 | 9.48 | 8.60 | qfq | 6,421,830 | 60,898,338 | 0.21% |
| 2024-02-29 | 9.11 | 9.46 | 9.08 | 9.46 | 8.58 | qfq | 5,507,700 | 51,239,037 | 3.84% |
| 2024-02-28 | 9.36 | 9.52 | 9.10 | 9.11 | 8.27 | qfq | 4,804,822 | 44,699,145 | -2.57% |
| 2024-02-27 | 9.23 | 9.36 | 9.13 | 9.35 | 8.48 | qfq | 2,959,932 | 27,426,950 | 1.41% |
| 2024-02-26 | 9.18 | 9.34 | 9.15 | 9.22 | 8.37 | qfq | 3,623,595 | 33,459,039 | 0.22% |
| 2024-02-23 | 9.15 | 9.22 | 9.09 | 9.20 | 8.35 | qfq | 2,990,263 | 27,414,624 | 0.00% |
| 2024-02-22 | 9.21 | 9.30 | 9.10 | 9.20 | 8.35 | qfq | 3,774,830 | 34,669,961 | 0.22% |
| 2024-02-21 | 9.11 | 9.38 | 9.08 | 9.18 | 8.33 | qfq | 3,508,291 | 32,527,082 | -0.11% |
| 2024-02-20 | 9.19 | 9.27 | 9.10 | 9.19 | 8.34 | qfq | 3,212,232 | 29,482,833 | -0.54% |
| 2024-02-19 | 8.88 | 9.36 | 8.82 | 9.24 | 8.38 | qfq | 6,742,046 | 61,257,536 | 4.41% |
| 2024-02-08 | 8.55 | 8.90 | 8.32 | 8.85 | 8.03 | qfq | 7,253,255 | 62,196,877 | 3.39% |
| 2024-02-07 | 8.62 | 8.80 | 8.40 | 8.56 | 7.77 | qfq | 5,701,154 | 49,025,283 | -1.04% |
| 2024-02-06 | 8.26 | 8.75 | 7.98 | 8.65 | 7.85 | qfq | 5,299,047 | 44,216,202 | 4.34% |
| 2024-02-05 | 8.83 | 8.85 | 8.15 | 8.29 | 7.52 | qfq | 5,514,058 | 46,106,445 | -5.58% |
| 2024-02-02 | 9.01 | 9.17 | 8.54 | 8.78 | 7.97 | qfq | 4,347,022 | 38,637,735 | -2.77% |
| 2024-02-01 | 9.18 | 9.23 | 8.95 | 9.03 | 8.19 | qfq | 3,433,067 | 31,136,621 | -1.95% |
| 2024-01-31 | 9.36 | 9.47 | 9.16 | 9.21 | 8.36 | qfq | 3,178,931 | 29,527,333 | -2.13% |
| 2024-01-30 | 9.59 | 9.68 | 9.39 | 9.41 | 8.54 | qfq | 2,197,300 | 20,959,061 | -2.69% |
| 2024-01-29 | 9.76 | 9.88 | 9.61 | 9.67 | 8.77 | qfq | 2,050,300 | 19,914,946 | -0.92% |
| 2024-01-26 | 9.70 | 9.89 | 9.62 | 9.76 | 8.86 | qfq | 3,125,100 | 30,626,605 | 0.83% |
| 2024-01-25 | 9.45 | 9.69 | 9.38 | 9.68 | 8.78 | qfq | 3,521,131 | 33,642,489 | 2.98% |
| 2024-01-24 | 9.31 | 9.40 | 9.05 | 9.40 | 8.53 | qfq | 3,772,869 | 34,970,940 | 1.95% |
| 2024-01-23 | 9.22 | 9.30 | 8.93 | 9.22 | 8.37 | qfq | 3,591,344 | 32,645,613 | 0.11% |
| 2024-01-22 | 9.69 | 9.79 | 9.12 | 9.21 | 8.36 | qfq | 4,182,438 | 39,651,799 | -5.15% |
| 2024-01-19 | 9.75 | 9.84 | 9.64 | 9.71 | 8.81 | qfq | 2,545,540 | 24,785,899 | -0.31% |
| 2024-01-18 | 9.96 | 9.96 | 9.48 | 9.74 | 8.84 | qfq | 4,492,300 | 43,350,627 | -2.40% |
| 2024-01-17 | 10.10 | 10.17 | 9.95 | 9.98 | 9.06 | qfq | 2,150,700 | 21,715,395 | -1.09% |
| 2024-01-16 | 10.23 | 10.30 | 10.01 | 10.09 | 9.16 | qfq | 3,524,031 | 35,603,280 | -1.85% |
| 2024-01-15 | 10.23 | 10.33 | 10.18 | 10.28 | 9.33 | qfq | 1,859,200 | 19,080,690 | 0.39% |
| 2024-01-12 | 10.27 | 10.41 | 10.22 | 10.24 | 9.29 | qfq | 2,057,000 | 21,188,709 | -0.29% |
| 2024-01-11 | 10.28 | 10.33 | 10.20 | 10.27 | 9.32 | qfq | 1,635,300 | 16,798,464 | -0.10% |
| 2024-01-10 | 10.40 | 10.41 | 10.24 | 10.28 | 9.33 | qfq | 1,798,300 | 18,535,689 | -1.15% |
| 2024-01-09 | 10.26 | 10.44 | 10.25 | 10.40 | 9.44 | qfq | 2,164,475 | 22,460,880 | 1.36% |
| 2024-01-08 | 10.51 | 10.55 | 10.26 | 10.26 | 9.31 | qfq | 2,904,300 | 30,053,002 | -2.84% |
| 2024-01-05 | 10.70 | 10.73 | 10.50 | 10.56 | 9.58 | qfq | 2,836,800 | 30,086,007 | -0.85% |
| 2024-01-04 | 10.62 | 10.71 | 10.58 | 10.65 | 9.66 | qfq | 2,668,000 | 28,355,324 | 0.28% |
| 2024-01-03 | 10.41 | 10.65 | 10.38 | 10.62 | 9.64 | qfq | 4,382,469 | 46,287,657 | 1.53% |
| 2024-01-02 | 10.20 | 10.48 | 10.18 | 10.46 | 9.49 | qfq | 5,084,038 | 52,701,570 | 2.15% |
| 2023-12-29 | 10.48 | 10.54 | 10.21 | 10.24 | 9.29 | qfq | 6,069,031 | 62,613,365 | -2.94% |
| 2023-12-28 | 10.55 | 10.65 | 10.38 | 10.55 | 9.57 | qfq | 3,093,731 | 32,534,351 | 0.86% |
| 2023-12-27 | 10.43 | 10.55 | 10.38 | 10.46 | 9.49 | qfq | 2,661,700 | 27,814,824 | 0.29% |
| 2023-12-26 | 10.50 | 10.68 | 10.42 | 10.43 | 9.46 | qfq | 2,824,600 | 29,763,000 | -0.29% |
| 2023-12-25 | 10.57 | 10.57 | 10.26 | 10.46 | 9.49 | qfq | 2,590,800 | 26,909,525 | -0.38% |
| 2023-12-22 | 10.60 | 10.74 | 10.44 | 10.50 | 9.53 | qfq | 3,649,800 | 38,677,982 | -1.04% |
| 2023-12-21 | 10.54 | 10.63 | 10.34 | 10.61 | 9.63 | qfq | 4,193,119 | 43,986,379 | 0.38% |
| 2023-12-20 | 10.72 | 10.78 | 10.56 | 10.57 | 9.59 | qfq | 3,591,200 | 38,306,900 | -1.49% |
| 2023-12-19 | 10.75 | 10.81 | 10.61 | 10.73 | 9.74 | qfq | 5,508,400 | 58,911,733 | 0.94% |
| 2023-12-18 | 10.74 | 10.79 | 10.53 | 10.63 | 9.65 | qfq | 4,057,398 | 43,183,214 | -1.02% |
| 2023-12-15 | 10.86 | 10.91 | 10.70 | 10.74 | 9.75 | qfq | 6,483,300 | 69,869,252 | -1.10% |
| 2023-12-14 | 10.74 | 10.96 | 10.66 | 10.86 | 9.85 | qfq | 8,628,331 | 93,561,990 | 1.31% |
| 2023-12-13 | 10.67 | 10.89 | 10.61 | 10.72 | 9.73 | qfq | 5,135,807 | 55,207,996 | 0.47% |
| 2023-12-12 | 10.62 | 10.67 | 10.45 | 10.67 | 9.68 | qfq | 3,810,700 | 40,197,221 | 0.09% |
| 2023-12-11 | 10.47 | 10.69 | 10.25 | 10.66 | 9.67 | qfq | 6,009,531 | 63,456,128 | 1.62% |
| 2023-12-08 | 10.53 | 10.80 | 10.48 | 10.49 | 9.52 | qfq | 6,743,531 | 71,615,817 | 0.10% |
| 2023-12-07 | 10.48 | 10.53 | 10.41 | 10.48 | 9.51 | qfq | 2,328,100 | 24,377,553 | -0.19% |
| 2023-12-06 | 10.44 | 10.54 | 10.38 | 10.50 | 9.53 | qfq | 2,780,900 | 29,156,542 | 0.86% |
| 2023-12-05 | 10.55 | 10.56 | 10.38 | 10.41 | 9.45 | qfq | 2,810,400 | 29,456,289 | -1.70% |
| 2023-12-04 | 10.53 | 10.61 | 10.47 | 10.59 | 9.61 | qfq | 3,241,800 | 34,181,355 | 0.47% |
| 2023-12-01 | 10.64 | 10.71 | 10.47 | 10.54 | 9.56 | qfq | 4,088,139 | 43,258,020 | -1.13% |
| 2023-11-30 | 10.60 | 10.68 | 10.47 | 10.66 | 9.67 | qfq | 4,175,024 | 44,198,412 | 0.47% |
| 2023-11-29 | 10.73 | 10.80 | 10.55 | 10.61 | 9.63 | qfq | 4,833,349 | 51,496,956 | -0.66% |
| 2023-11-28 | 10.51 | 10.68 | 10.46 | 10.68 | 9.69 | qfq | 4,404,516 | 46,544,300 | 0.95% |
| 2023-11-27 | 10.50 | 10.67 | 10.47 | 10.58 | 9.60 | qfq | 6,255,827 | 66,059,167 | 0.19% |
| 2023-11-24 | 10.36 | 10.72 | 10.31 | 10.56 | 9.58 | qfq | 8,738,897 | 92,192,232 | 1.83% |
| 2023-11-23 | 10.21 | 10.38 | 10.18 | 10.37 | 9.41 | qfq | 3,222,169 | 33,284,042 | 1.47% |
| 2023-11-22 | 10.29 | 10.33 | 10.22 | 10.22 | 9.27 | qfq | 2,399,200 | 24,658,674 | -0.49% |
| 2023-11-21 | 10.26 | 10.36 | 10.24 | 10.27 | 9.32 | qfq | 3,549,938 | 36,530,859 | 0.20% |
| 2023-11-20 | 10.24 | 10.28 | 10.20 | 10.25 | 9.30 | qfq | 2,600,800 | 26,645,054 | 0.20% |
| 2023-11-17 | 10.16 | 10.24 | 10.11 | 10.23 | 9.28 | qfq | 2,155,300 | 21,975,024 | 0.59% |
| 2023-11-16 | 10.17 | 10.22 | 10.12 | 10.17 | 9.23 | qfq | 1,901,200 | 19,351,790 | -0.10% |
| 2023-11-15 | 10.13 | 10.19 | 10.10 | 10.18 | 9.24 | qfq | 2,822,400 | 28,651,964 | 0.49% |
| 2023-11-14 | 10.33 | 10.33 | 10.11 | 10.13 | 9.19 | qfq | 3,993,069 | 40,593,955 | -1.84% |
| 2023-11-13 | 10.26 | 10.36 | 10.18 | 10.32 | 9.36 | qfq | 5,306,000 | 54,557,040 | 0.58% |
| 2023-11-10 | 10.03 | 10.27 | 9.92 | 10.26 | 9.31 | qfq | 5,507,070 | 55,975,101 | 2.40% |
| 2023-11-09 | 10.02 | 10.07 | 9.98 | 10.02 | 9.09 | qfq | 2,155,500 | 21,592,829 | -0.30% |
| 2023-11-08 | 10.18 | 10.19 | 10.01 | 10.05 | 9.12 | qfq | 2,990,669 | 30,120,125 | -1.28% |
| 2023-11-07 | 10.08 | 10.20 | 10.01 | 10.18 | 9.24 | qfq | 3,193,500 | 32,379,222 | 0.79% |
| 2023-11-06 | 10.20 | 10.21 | 10.07 | 10.10 | 9.16 | qfq | 4,105,400 | 41,468,230 | -0.69% |
| 2023-11-03 | 10.18 | 10.25 | 10.11 | 10.17 | 9.23 | qfq | 3,024,700 | 30,835,685 | 0.00% |
| 2023-11-02 | 10.12 | 10.22 | 10.07 | 10.17 | 9.23 | qfq | 3,196,700 | 32,472,116 | 0.39% |
| 2023-11-01 | 10.10 | 10.18 | 10.01 | 10.13 | 9.19 | qfq | 2,675,363 | 27,005,125 | 0.60% |
| 2023-10-31 | 10.13 | 10.19 | 10.01 | 10.07 | 9.14 | qfq | 2,101,733 | 21,159,158 | -0.59% |
| 2023-10-30 | 10.08 | 10.22 | 10.03 | 10.13 | 9.19 | qfq | 2,763,994 | 28,063,238 | 0.30% |
| 2023-10-27 | 10.01 | 10.13 | 9.98 | 10.10 | 9.16 | qfq | 2,753,800 | 27,755,822 | 0.70% |
| 2023-10-26 | 9.88 | 10.05 | 9.87 | 10.03 | 9.10 | qfq | 2,555,500 | 25,479,972 | 1.52% |
| 2023-10-25 | 9.88 | 9.97 | 9.81 | 9.88 | 8.97 | qfq | 1,739,200 | 17,236,260 | 0.00% |
| 2023-10-24 | 9.58 | 9.91 | 9.55 | 9.88 | 8.97 | qfq | 2,373,431 | 23,171,936 | 3.24% |
| 2023-10-23 | 9.76 | 9.81 | 9.52 | 9.57 | 8.68 | qfq | 2,423,600 | 23,354,322 | -2.45% |
| 2023-10-20 | 9.83 | 9.87 | 9.73 | 9.81 | 8.90 | qfq | 1,912,400 | 18,750,280 | -0.20% |
| 2023-10-19 | 9.88 | 9.96 | 9.75 | 9.83 | 8.92 | qfq | 2,223,500 | 21,902,688 | -0.51% |
| 2023-10-18 | 10.16 | 10.18 | 9.87 | 9.88 | 8.97 | qfq | 3,844,600 | 38,285,420 | -2.56% |
| 2023-10-17 | 10.22 | 10.24 | 10.10 | 10.14 | 9.20 | qfq | 2,213,400 | 22,433,934 | -0.88% |
| 2023-10-16 | 10.02 | 10.29 | 10.02 | 10.23 | 9.28 | qfq | 4,113,000 | 42,001,249 | 1.89% |
| 2023-10-13 | 10.04 | 10.16 | 10.01 | 10.04 | 9.11 | qfq | 2,182,054 | 22,017,036 | -0.69% |
| 2023-10-12 | 10.09 | 10.13 | 9.98 | 10.11 | 9.17 | qfq | 2,317,100 | 23,306,250 | 1.00% |
| 2023-10-11 | 10.14 | 10.18 | 9.99 | 10.01 | 9.08 | qfq | 3,223,100 | 32,391,582 | -1.48% |
| 2023-10-10 | 10.30 | 10.39 | 10.13 | 10.16 | 9.22 | qfq | 2,747,300 | 28,004,857 | -0.97% |
| 2023-10-09 | 10.18 | 10.30 | 10.12 | 10.26 | 9.31 | qfq | 3,833,800 | 39,230,512 | 0.79% |
| 2023-09-28 | 10.07 | 10.19 | 10.06 | 10.18 | 9.24 | qfq | 2,270,369 | 23,052,802 | 1.39% |
| 2023-09-27 | 10.06 | 10.17 | 10.03 | 10.04 | 9.11 | qfq | 1,865,571 | 18,790,475 | -0.40% |
| 2023-09-26 | 10.06 | 10.16 | 10.04 | 10.08 | 9.15 | qfq | 1,621,800 | 16,367,762 | 0.20% |
| 2023-09-25 | 10.05 | 10.14 | 9.98 | 10.06 | 9.13 | qfq | 2,030,700 | 20,466,107 | 0.10% |
| 2023-09-22 | 10.03 | 10.12 | 10.02 | 10.05 | 9.12 | qfq | 2,980,000 | 29,959,758 | -0.30% |
| 2023-09-21 | 10.18 | 10.24 | 10.06 | 10.08 | 9.15 | qfq | 2,874,754 | 29,095,252 | -1.47% |
| 2023-09-20 | 10.19 | 10.28 | 10.13 | 10.23 | 9.28 | qfq | 4,190,875 | 42,882,919 | 0.59% |
| 2023-09-19 | 10.21 | 10.27 | 10.14 | 10.17 | 9.23 | qfq | 2,608,006 | 26,613,176 | -0.29% |
| 2023-09-18 | 10.08 | 10.22 | 10.03 | 10.20 | 9.26 | qfq | 4,036,438 | 40,915,105 | 1.19% |
| 2023-09-15 | 10.21 | 10.24 | 10.05 | 10.08 | 9.15 | qfq | 2,489,500 | 25,208,907 | -0.88% |
| 2023-09-14 | 10.12 | 10.20 | 10.10 | 10.17 | 9.23 | qfq | 2,694,261 | 27,389,715 | 0.49% |
| 2023-09-13 | 10.13 | 10.21 | 10.03 | 10.12 | 9.18 | qfq | 2,926,300 | 29,598,891 | 0.00% |
| 2023-09-12 | 10.00 | 10.18 | 9.96 | 10.12 | 9.18 | qfq | 3,857,100 | 39,015,102 | 0.90% |
| 2023-09-11 | 9.97 | 10.08 | 9.94 | 10.03 | 9.10 | qfq | 2,786,400 | 27,958,008 | 1.01% |
| 2023-09-08 | 9.82 | 9.98 | 9.81 | 9.93 | 9.01 | qfq | 1,919,869 | 19,025,025 | 1.02% |
| 2023-09-07 | 9.91 | 9.93 | 9.82 | 9.83 | 8.92 | qfq | 2,692,000 | 26,564,177 | -1.01% |
| 2023-09-06 | 10.07 | 10.09 | 9.91 | 9.93 | 9.01 | qfq | 3,406,300 | 34,020,831 | -1.88% |
| 2023-09-05 | 10.09 | 10.18 | 10.02 | 10.12 | 9.18 | qfq | 3,033,300 | 30,623,388 | -0.20% |
| 2023-09-04 | 10.01 | 10.16 | 9.95 | 10.14 | 9.20 | qfq | 4,047,717 | 40,868,103 | 1.30% |
| 2023-09-01 | 10.02 | 10.07 | 9.93 | 10.01 | 9.08 | qfq | 2,759,662 | 27,573,889 | -0.10% |
| 2023-08-31 | 10.05 | 10.13 | 10.01 | 10.02 | 9.09 | qfq | 2,756,585 | 27,702,394 | -0.20% |
| 2023-08-30 | 10.11 | 10.14 | 10.01 | 10.04 | 9.11 | qfq | 3,504,968 | 35,272,332 | -0.99% |
| 2023-08-29 | 10.02 | 10.15 | 9.98 | 10.14 | 9.20 | qfq | 4,828,038 | 48,653,046 | 1.30% |
| 2023-08-28 | 10.27 | 10.41 | 10.00 | 10.01 | 9.08 | qfq | 5,760,969 | 58,436,476 | 0.50% |
| 2023-08-25 | 9.74 | 10.08 | 9.72 | 9.96 | 9.04 | qfq | 6,029,809 | 60,059,325 | 2.57% |
| 2023-08-24 | 9.88 | 9.88 | 9.61 | 9.71 | 8.81 | qfq | 3,642,238 | 35,374,030 | -0.92% |
| 2023-08-23 | 9.85 | 9.95 | 9.78 | 9.80 | 8.89 | qfq | 3,140,800 | 30,992,681 | -0.91% |
| 2023-08-22 | 9.95 | 10.07 | 9.78 | 9.89 | 8.97 | qfq | 5,969,194 | 59,140,423 | -0.70% |
| 2023-08-21 | 9.89 | 10.10 | 9.88 | 9.96 | 9.04 | qfq | 7,711,894 | 77,240,988 | 0.10% |
| 2023-08-18 | 9.70 | 10.09 | 9.67 | 9.95 | 9.03 | qfq | 10,826,050 | 107,833,429 | 1.84% |
| 2023-08-17 | 9.52 | 9.78 | 9.37 | 9.77 | 8.87 | qfq | 8,087,751 | 77,607,085 | 1.88% |
| 2023-08-16 | 9.49 | 9.68 | 9.49 | 9.59 | 8.70 | qfq | 6,515,800 | 62,477,018 | 0.63% |
| 2023-08-15 | 9.76 | 9.77 | 9.49 | 9.53 | 8.65 | qfq | 10,275,129 | 98,467,004 | -2.66% |
| 2023-08-14 | 10.01 | 10.14 | 9.73 | 9.79 | 8.88 | qfq | 14,012,200 | 137,442,416 | -4.86% |
| 2023-08-11 | 10.75 | 10.78 | 10.15 | 10.29 | 9.34 | qfq | 21,046,685 | 217,359,941 | -5.16% |
| 2023-08-10 | 10.08 | 10.90 | 10.05 | 10.85 | 9.85 | qfq | 16,182,487 | 171,860,355 | 8.07% |
| 2023-08-09 | 10.00 | 10.13 | 10.00 | 10.04 | 9.11 | qfq | 1,763,669 | 17,717,249 | -0.30% |
| 2023-08-08 | 10.09 | 10.09 | 9.95 | 10.07 | 9.14 | qfq | 1,937,900 | 19,427,231 | 0.50% |
| 2023-08-07 | 10.17 | 10.20 | 9.88 | 10.02 | 9.09 | qfq | 3,812,200 | 38,169,875 | -1.47% |
| 2023-08-04 | 10.35 | 10.43 | 10.15 | 10.17 | 9.23 | qfq | 3,165,404 | 32,484,417 | -2.02% |
| 2023-08-03 | 10.35 | 10.46 | 10.35 | 10.38 | 9.42 | qfq | 2,245,234 | 23,349,659 | -0.19% |
| 2023-08-02 | 10.35 | 10.44 | 10.30 | 10.40 | 9.44 | qfq | 2,883,400 | 29,916,180 | 0.39% |
| 2023-08-01 | 10.18 | 10.41 | 10.15 | 10.36 | 9.40 | qfq | 4,455,208 | 45,891,802 | 1.67% |
| 2023-07-31 | 10.20 | 10.24 | 10.11 | 10.19 | 9.25 | qfq | 2,780,031 | 28,269,186 | 0.00% |
| 2023-07-28 | 9.95 | 10.20 | 9.90 | 10.19 | 9.25 | qfq | 3,310,146 | 33,474,812 | 1.90% |
| 2023-07-27 | 10.02 | 10.11 | 9.97 | 10.00 | 9.07 | qfq | 1,393,200 | 13,993,069 | -0.50% |
| 2023-07-26 | 10.04 | 10.05 | 9.93 | 10.05 | 9.12 | qfq | 2,031,000 | 20,324,885 | 0.60% |
| 2023-07-25 | 10.05 | 10.05 | 9.93 | 9.99 | 9.06 | qfq | 2,737,500 | 27,315,279 | -0.10% |
| 2023-07-24 | 10.00 | 10.05 | 9.93 | 10.00 | 9.07 | qfq | 1,815,600 | 18,129,181 | 0.00% |
| 2023-07-21 | 9.92 | 10.12 | 9.92 | 10.00 | 9.07 | qfq | 2,273,700 | 22,812,818 | 0.20% |
| 2023-07-20 | 10.20 | 10.21 | 9.97 | 9.98 | 9.06 | qfq | 3,155,785 | 31,771,185 | -1.96% |
| 2023-07-19 | 10.04 | 10.26 | 10.01 | 10.18 | 9.24 | qfq | 3,915,083 | 39,832,897 | 1.09% |
| 2023-07-18 | 9.98 | 10.08 | 9.91 | 10.07 | 9.14 | qfq | 2,331,825 | 23,329,646 | 0.90% |
| 2023-07-17 | 9.93 | 10.03 | 9.90 | 9.98 | 9.06 | qfq | 2,114,569 | 21,040,981 | 0.50% |