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
宿迁联盛603065.SH
最近收盘价17.162026-07-17
最近交易日2026-07-17
成交量（股）3,029,100
成交额（元）51,979,356
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-08 | 2026-01-14 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.03024 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.1 | — | — | — | 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 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | qfq | 3,029,100 | 51,979,356 | -10.02% |
| 2026-07-16 | 19.07 | 19.59 | 19.07 | 19.07 | 19.07 | qfq | 7,437,900 | 142,058,290 | -10.00% |
| 2026-07-15 | 23.04 | 23.54 | 21.19 | 21.19 | 21.19 | qfq | 41,240,635 | 903,250,237 | -9.98% |
| 2026-07-14 | 21.84 | 23.54 | 20.72 | 23.54 | 23.54 | qfq | 54,394,768 | 1,228,267,599 | 10.00% |
| 2026-07-13 | 19.01 | 21.40 | 19.00 | 21.40 | 21.40 | qfq | 41,759,537 | 875,865,996 | 10.03% |
| 2026-07-10 | 20.00 | 20.85 | 18.89 | 19.45 | 19.45 | qfq | 48,409,165 | 967,734,165 | -7.29% |
| 2026-07-09 | 19.72 | 21.49 | 19.72 | 20.98 | 20.98 | qfq | 69,478,120 | 1,404,969,782 | -4.24% |
| 2026-07-08 | 19.49 | 22.28 | 19.48 | 21.91 | 21.91 | qfq | 74,920,482 | 1,582,534,628 | 8.20% |
| 2026-07-07 | 18.74 | 20.25 | 18.32 | 20.25 | 20.25 | qfq | 69,084,779 | 1,350,738,531 | 9.99% |
| 2026-07-06 | 18.29 | 19.20 | 17.80 | 18.41 | 18.41 | qfq | 28,216,894 | 523,802,481 | -2.07% |
| 2026-07-03 | 19.17 | 19.90 | 18.50 | 18.80 | 18.80 | qfq | 31,555,593 | 602,307,210 | -2.19% |
| 2026-07-02 | 18.00 | 20.11 | 17.46 | 19.22 | 19.22 | qfq | 41,665,200 | 789,433,716 | 0.16% |
| 2026-07-01 | 19.98 | 20.00 | 18.70 | 19.19 | 19.19 | qfq | 42,694,450 | 821,684,397 | -5.28% |
| 2026-06-30 | 18.88 | 20.59 | 18.88 | 20.26 | 20.26 | qfq | 51,184,175 | 1,015,244,769 | 3.00% |
| 2026-06-29 | 20.81 | 21.66 | 19.67 | 19.67 | 19.67 | qfq | 41,646,600 | 851,419,868 | -9.98% |
| 2026-06-26 | 20.61 | 22.11 | 19.98 | 21.85 | 21.85 | qfq | 61,578,019 | 1,317,754,149 | 8.54% |
| 2026-06-25 | 18.50 | 20.13 | 18.50 | 20.13 | 20.13 | qfq | 36,863,148 | 719,014,867 | 10.00% |
| 2026-06-24 | 17.88 | 19.33 | 16.99 | 18.30 | 18.30 | qfq | 61,174,140 | 1,119,940,078 | 2.23% |
| 2026-06-23 | 17.00 | 18.90 | 16.80 | 17.90 | 17.90 | qfq | 63,129,094 | 1,141,760,797 | 4.19% |
| 2026-06-22 | 16.51 | 17.18 | 16.50 | 17.18 | 17.18 | qfq | 31,988,608 | 542,523,245 | 9.99% |
| 2026-06-18 | 14.81 | 16.18 | 13.87 | 15.62 | 15.62 | qfq | 70,709,867 | 1,056,999,180 | 5.47% |
| 2026-06-17 | 14.05 | 15.90 | 14.05 | 14.81 | 14.81 | qfq | 76,265,299 | 1,166,689,826 | 2.49% |
| 2026-06-16 | 12.80 | 14.74 | 12.74 | 14.45 | 14.45 | qfq | 63,823,718 | 907,517,770 | 7.84% |
| 2026-06-15 | 13.18 | 13.99 | 12.35 | 13.40 | 13.40 | qfq | 83,284,649 | 1,100,192,457 | -1.47% |
| 2026-06-12 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | qfq | 9,863,708 | 134,146,429 | 10.03% |
| 2026-06-11 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | qfq | 12,852,225 | 158,853,501 | 8.04% |
| 2026-06-10 | 11.44 | 11.44 | 11.44 | 11.44 | 11.24 | qfq | 3,674,275 | 42,033,706 | 10.00% |
| 2026-06-09 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | qfq | 5,467,400 | 56,860,960 | 10.05% |
| 2026-06-08 | 9.37 | 9.61 | 9.01 | 9.45 | 9.28 | qfq | 31,954,849 | 300,475,280 | -1.05% |
| 2026-06-05 | 8.79 | 9.55 | 8.50 | 9.55 | 9.38 | qfq | 34,726,172 | 317,329,481 | 10.02% |
| 2026-06-04 | 8.41 | 9.15 | 8.39 | 8.68 | 8.53 | qfq | 32,493,619 | 282,700,181 | 3.46% |
| 2026-06-03 | 7.65 | 8.39 | 7.63 | 8.39 | 8.24 | qfq | 20,034,299 | 164,213,233 | 9.96% |
| 2026-06-02 | 7.83 | 7.84 | 7.57 | 7.63 | 7.50 | qfq | 4,639,500 | 35,465,970 | -2.30% |
| 2026-06-01 | 7.53 | 7.88 | 7.48 | 7.81 | 7.67 | qfq | 5,233,000 | 40,525,431 | 3.99% |
| 2026-05-29 | 7.78 | 7.86 | 7.48 | 7.51 | 7.38 | qfq | 4,444,779 | 33,736,361 | -3.35% |
| 2026-05-28 | 7.70 | 7.90 | 7.61 | 7.77 | 7.63 | qfq | 4,060,500 | 31,516,172 | 0.39% |
| 2026-05-27 | 7.85 | 7.93 | 7.66 | 7.74 | 7.60 | qfq | 3,709,400 | 28,719,801 | -2.03% |
| 2026-05-26 | 8.08 | 8.14 | 7.82 | 7.90 | 7.76 | qfq | 4,433,900 | 35,248,264 | -2.95% |
| 2026-05-25 | 8.18 | 8.22 | 8.04 | 8.14 | 8.00 | qfq | 4,078,400 | 33,091,439 | 0.25% |
| 2026-05-22 | 7.97 | 8.17 | 7.84 | 8.12 | 7.98 | qfq | 4,018,900 | 32,231,119 | 2.53% |
| 2026-05-21 | 8.16 | 8.28 | 7.91 | 7.92 | 7.78 | qfq | 4,130,900 | 33,504,722 | -3.88% |
| 2026-05-20 | 8.10 | 8.29 | 7.97 | 8.24 | 8.10 | qfq | 4,708,779 | 38,429,770 | 1.73% |
| 2026-05-19 | 8.05 | 8.15 | 8.01 | 8.10 | 7.96 | qfq | 2,613,600 | 21,109,339 | 0.87% |
| 2026-05-18 | 8.03 | 8.07 | 7.92 | 8.03 | 7.89 | qfq | 4,343,100 | 34,620,540 | -0.74% |
| 2026-05-15 | 8.08 | 8.19 | 8.01 | 8.09 | 7.95 | qfq | 4,212,900 | 34,121,381 | 0.12% |
| 2026-05-14 | 8.15 | 8.17 | 8.07 | 8.08 | 7.94 | qfq | 4,091,400 | 33,215,966 | -0.98% |
| 2026-05-13 | 8.21 | 8.21 | 8.09 | 8.16 | 8.02 | qfq | 2,985,600 | 24,353,995 | -0.24% |
| 2026-05-12 | 8.32 | 8.32 | 8.14 | 8.18 | 8.04 | qfq | 3,884,100 | 31,847,140 | -1.68% |
| 2026-05-11 | 8.31 | 8.37 | 8.24 | 8.32 | 8.17 | qfq | 5,081,100 | 42,182,475 | 0.00% |
| 2026-05-08 | 8.25 | 8.34 | 8.22 | 8.32 | 8.17 | qfq | 3,777,400 | 31,275,044 | 0.12% |
| 2026-05-07 | 8.30 | 8.39 | 8.27 | 8.31 | 8.16 | qfq | 4,805,001 | 39,958,239 | 0.12% |
| 2026-05-06 | 8.26 | 8.32 | 8.20 | 8.30 | 8.15 | qfq | 4,975,200 | 41,140,777 | 0.36% |
| 2026-04-30 | 8.28 | 8.40 | 8.23 | 8.27 | 8.13 | qfq | 4,423,300 | 36,691,655 | -0.24% |
| 2026-04-29 | 8.21 | 8.32 | 8.10 | 8.29 | 8.15 | qfq | 7,472,301 | 61,560,050 | -0.24% |
| 2026-04-28 | 8.60 | 8.74 | 8.31 | 8.31 | 8.16 | qfq | 12,807,600 | 108,608,353 | 1.84% |
| 2026-04-27 | 8.10 | 8.19 | 7.95 | 8.16 | 8.02 | qfq | 4,663,900 | 37,663,149 | 0.37% |
| 2026-04-24 | 8.03 | 8.17 | 7.99 | 8.13 | 7.99 | qfq | 3,474,400 | 28,074,849 | 1.37% |
| 2026-04-23 | 8.12 | 8.12 | 8.00 | 8.02 | 7.88 | qfq | 2,534,800 | 20,409,107 | -1.23% |
| 2026-04-22 | 8.22 | 8.22 | 8.10 | 8.12 | 7.98 | qfq | 3,053,579 | 24,837,205 | -1.34% |
| 2026-04-21 | 8.20 | 8.26 | 8.16 | 8.23 | 8.09 | qfq | 3,271,000 | 26,890,335 | 0.37% |
| 2026-04-20 | 8.27 | 8.28 | 8.15 | 8.20 | 8.06 | qfq | 3,575,010 | 29,378,977 | -0.49% |
| 2026-04-17 | 8.31 | 8.34 | 8.18 | 8.24 | 8.10 | qfq | 3,939,500 | 32,382,679 | -0.96% |
| 2026-04-16 | 8.13 | 8.35 | 8.08 | 8.32 | 8.17 | qfq | 4,105,959 | 33,804,280 | 2.59% |
| 2026-04-15 | 8.17 | 8.20 | 8.09 | 8.11 | 7.97 | qfq | 2,458,200 | 20,002,071 | -0.49% |
| 2026-04-14 | 8.17 | 8.18 | 8.03 | 8.15 | 8.01 | qfq | 3,099,186 | 25,132,914 | 0.12% |
| 2026-04-13 | 8.25 | 8.25 | 8.10 | 8.14 | 8.00 | qfq | 3,128,500 | 25,464,754 | -1.33% |
| 2026-04-10 | 8.23 | 8.34 | 8.22 | 8.25 | 8.11 | qfq | 3,219,466 | 26,647,097 | 0.49% |
| 2026-04-09 | 8.33 | 8.41 | 8.11 | 8.21 | 8.07 | qfq | 4,256,579 | 35,119,009 | -1.79% |
| 2026-04-08 | 8.29 | 8.36 | 8.23 | 8.36 | 8.21 | qfq | 4,604,815 | 38,332,809 | 1.09% |
| 2026-04-07 | 7.95 | 8.28 | 7.88 | 8.27 | 8.13 | qfq | 5,722,920 | 46,767,931 | 4.29% |
| 2026-04-03 | 8.12 | 8.15 | 7.84 | 7.93 | 7.79 | qfq | 4,021,600 | 31,933,219 | -2.70% |
| 2026-04-02 | 8.18 | 8.23 | 8.07 | 8.15 | 8.01 | qfq | 3,441,897 | 27,992,999 | -0.49% |
| 2026-04-01 | 8.23 | 8.27 | 8.09 | 8.19 | 8.05 | qfq | 3,936,200 | 32,236,772 | 0.74% |
| 2026-03-31 | 8.30 | 8.35 | 8.12 | 8.13 | 7.99 | qfq | 4,050,220 | 33,355,818 | -2.05% |
| 2026-03-30 | 8.20 | 8.35 | 8.19 | 8.30 | 8.15 | qfq | 4,751,800 | 39,296,327 | 0.36% |
| 2026-03-27 | 7.92 | 8.30 | 7.88 | 8.27 | 8.13 | qfq | 5,990,200 | 49,019,107 | 3.38% |
| 2026-03-26 | 8.04 | 8.24 | 7.96 | 8.00 | 7.86 | qfq | 5,102,636 | 41,178,733 | -0.62% |
| 2026-03-25 | 8.07 | 8.07 | 7.95 | 8.05 | 7.91 | qfq | 4,648,715 | 37,273,010 | 0.88% |
| 2026-03-24 | 7.60 | 8.05 | 7.47 | 7.98 | 7.84 | qfq | 8,599,058 | 66,971,870 | 6.68% |
| 2026-03-23 | 7.81 | 7.89 | 7.44 | 7.48 | 7.35 | qfq | 8,059,636 | 61,997,439 | -7.43% |
| 2026-03-20 | 8.35 | 8.37 | 7.99 | 8.08 | 7.94 | qfq | 6,022,300 | 49,210,586 | -2.42% |
| 2026-03-19 | 8.49 | 8.59 | 8.27 | 8.28 | 8.14 | qfq | 5,332,400 | 44,627,273 | -3.27% |
| 2026-03-18 | 8.63 | 8.69 | 8.42 | 8.56 | 8.41 | qfq | 5,611,700 | 47,815,105 | -0.70% |
| 2026-03-17 | 8.88 | 8.97 | 8.62 | 8.62 | 8.47 | qfq | 5,957,400 | 52,231,932 | -3.15% |
| 2026-03-16 | 8.85 | 9.03 | 8.84 | 8.90 | 8.74 | qfq | 5,038,300 | 44,916,353 | 0.23% |
| 2026-03-13 | 8.92 | 9.10 | 8.84 | 8.88 | 8.72 | qfq | 6,111,000 | 54,893,246 | -0.89% |
| 2026-03-12 | 9.05 | 9.17 | 8.95 | 8.96 | 8.80 | qfq | 7,467,715 | 67,542,788 | -0.88% |
| 2026-03-11 | 9.20 | 9.20 | 8.99 | 9.04 | 8.88 | qfq | 9,487,130 | 86,090,609 | -1.74% |
| 2026-03-10 | 9.23 | 9.24 | 9.13 | 9.20 | 9.04 | qfq | 8,088,000 | 74,320,078 | 0.11% |
| 2026-03-09 | 9.22 | 9.26 | 9.10 | 9.19 | 9.03 | qfq | 10,532,400 | 96,725,613 | -1.18% |
| 2026-03-06 | 9.11 | 9.41 | 9.01 | 9.30 | 9.14 | qfq | 16,864,736 | 155,929,146 | 1.42% |
| 2026-03-05 | 9.15 | 9.35 | 8.93 | 9.17 | 9.01 | qfq | 19,170,130 | 175,167,400 | 4.68% |
| 2026-03-04 | 8.67 | 9.05 | 8.67 | 8.76 | 8.61 | qfq | 9,772,730 | 85,938,602 | 1.04% |
| 2026-03-03 | 8.95 | 9.00 | 8.67 | 8.67 | 8.52 | qfq | 11,888,100 | 104,838,308 | -3.77% |
| 2026-03-02 | 9.25 | 9.29 | 8.84 | 9.01 | 8.85 | qfq | 16,406,300 | 147,618,259 | -3.64% |
| 2026-02-27 | 9.40 | 9.41 | 9.27 | 9.35 | 9.19 | qfq | 14,343,200 | 133,895,534 | -0.74% |
| 2026-02-26 | 9.50 | 9.67 | 9.34 | 9.42 | 9.26 | qfq | 27,556,203 | 260,118,342 | -2.38% |
| 2026-02-25 | 9.14 | 10.00 | 9.12 | 9.65 | 9.48 | qfq | 36,703,070 | 357,962,064 | 6.16% |
| 2026-02-24 | 8.92 | 9.13 | 8.92 | 9.09 | 8.93 | qfq | 6,365,300 | 57,755,693 | 2.02% |
| 2026-02-13 | 8.85 | 9.07 | 8.82 | 8.91 | 8.75 | qfq | 6,814,100 | 61,150,901 | 0.22% |
| 2026-02-12 | 9.22 | 9.23 | 8.86 | 8.89 | 8.73 | qfq | 9,434,700 | 84,449,155 | -2.63% |
| 2026-02-11 | 8.89 | 9.29 | 8.87 | 9.13 | 8.97 | qfq | 11,949,200 | 108,833,587 | 2.82% |
| 2026-02-10 | 8.97 | 9.00 | 8.88 | 8.88 | 8.72 | qfq | 3,973,700 | 35,428,266 | -1.00% |
| 2026-02-09 | 8.92 | 9.03 | 8.86 | 8.97 | 8.81 | qfq | 5,649,200 | 50,586,152 | 1.24% |
| 2026-02-06 | 8.77 | 8.90 | 8.66 | 8.86 | 8.71 | qfq | 5,387,000 | 47,629,952 | 1.49% |
| 2026-02-05 | 8.88 | 8.93 | 8.70 | 8.73 | 8.58 | qfq | 4,898,800 | 43,137,459 | -1.69% |
| 2026-02-04 | 8.79 | 8.96 | 8.76 | 8.88 | 8.72 | qfq | 5,564,044 | 49,331,909 | 1.25% |
| 2026-02-03 | 8.73 | 8.81 | 8.66 | 8.77 | 8.62 | qfq | 5,043,144 | 44,145,264 | 1.50% |
| 2026-02-02 | 8.89 | 8.91 | 8.64 | 8.64 | 8.49 | qfq | 6,101,500 | 53,574,142 | -3.14% |
| 2026-01-30 | 8.83 | 8.94 | 8.72 | 8.92 | 8.76 | qfq | 7,296,900 | 64,542,429 | 1.25% |
| 2026-01-29 | 8.79 | 8.98 | 8.71 | 8.81 | 8.66 | qfq | 6,558,200 | 58,069,403 | 0.46% |
| 2026-01-28 | 8.81 | 8.95 | 8.74 | 8.77 | 8.62 | qfq | 5,788,619 | 51,126,542 | -0.79% |
| 2026-01-27 | 8.85 | 9.00 | 8.69 | 8.84 | 8.69 | qfq | 8,274,679 | 72,743,832 | -0.23% |
| 2026-01-26 | 8.90 | 9.05 | 8.75 | 8.86 | 8.71 | qfq | 8,390,279 | 74,826,178 | -0.23% |
| 2026-01-23 | 8.80 | 8.88 | 8.77 | 8.88 | 8.72 | qfq | 4,833,400 | 42,754,308 | 0.79% |
| 2026-01-22 | 8.83 | 8.88 | 8.72 | 8.81 | 8.66 | qfq | 4,980,100 | 43,826,577 | -0.11% |
| 2026-01-21 | 8.66 | 8.82 | 8.62 | 8.82 | 8.67 | qfq | 6,124,960 | 53,544,146 | 1.38% |
| 2026-01-20 | 8.63 | 8.78 | 8.57 | 8.70 | 8.55 | qfq | 6,840,379 | 59,289,531 | 0.81% |
| 2026-01-19 | 8.50 | 8.64 | 8.44 | 8.63 | 8.48 | qfq | 6,154,472 | 52,680,476 | 0.58% |
| 2026-01-16 | 8.56 | 8.58 | 8.46 | 8.58 | 8.43 | qfq | 4,606,100 | 39,243,585 | 0.70% |
| 2026-01-15 | 8.40 | 8.56 | 8.40 | 8.52 | 8.37 | qfq | 3,830,781 | 32,484,088 | 0.59% |
| 2026-01-14 | 8.46 | 8.56 | 8.40 | 8.47 | 8.32 | qfq | 5,571,215 | 47,310,228 | -0.35% |
| 2026-01-13 | 8.53 | 8.60 | 8.46 | 8.50 | 8.34 | qfq | 6,333,900 | 54,137,714 | -0.35% |
| 2026-01-12 | 8.49 | 8.53 | 8.45 | 8.53 | 8.37 | qfq | 4,918,400 | 41,770,149 | 0.59% |
| 2026-01-09 | 8.52 | 8.52 | 8.42 | 8.48 | 8.32 | qfq | 5,474,500 | 46,356,165 | -0.35% |
| 2026-01-08 | 8.46 | 8.53 | 8.41 | 8.51 | 8.35 | qfq | 3,866,800 | 32,863,827 | 0.71% |
| 2026-01-07 | 8.47 | 8.50 | 8.37 | 8.45 | 8.29 | qfq | 4,110,600 | 34,600,268 | -0.12% |
| 2026-01-06 | 8.46 | 8.55 | 8.42 | 8.46 | 8.30 | qfq | 5,395,200 | 45,837,833 | 0.48% |
| 2026-01-05 | 8.30 | 8.43 | 8.28 | 8.42 | 8.26 | qfq | 4,789,600 | 40,139,853 | 1.32% |
| 2025-12-31 | 8.35 | 8.35 | 8.22 | 8.31 | 8.15 | qfq | 4,416,562 | 36,610,831 | -0.48% |
| 2025-12-30 | 8.39 | 8.45 | 8.26 | 8.35 | 8.19 | qfq | 4,529,900 | 37,801,279 | -0.83% |
| 2025-12-29 | 8.45 | 8.54 | 8.39 | 8.42 | 8.26 | qfq | 5,797,700 | 48,989,976 | -0.36% |
| 2025-12-26 | 8.39 | 8.47 | 8.32 | 8.45 | 8.29 | qfq | 5,675,300 | 47,689,238 | 0.72% |
| 2025-12-25 | 8.41 | 8.41 | 8.30 | 8.39 | 8.23 | qfq | 4,057,200 | 33,880,478 | 0.12% |
| 2025-12-24 | 8.33 | 8.39 | 8.25 | 8.38 | 8.22 | qfq | 3,717,700 | 31,014,116 | 0.96% |
| 2025-12-23 | 8.31 | 8.35 | 8.24 | 8.30 | 8.14 | qfq | 3,524,600 | 29,215,675 | -0.12% |
| 2025-12-22 | 8.38 | 8.39 | 8.28 | 8.31 | 8.15 | qfq | 3,571,900 | 29,747,231 | -0.12% |
| 2025-12-19 | 8.20 | 8.32 | 8.18 | 8.32 | 8.16 | qfq | 3,960,300 | 32,744,655 | 1.46% |
| 2025-12-18 | 8.09 | 8.32 | 8.08 | 8.20 | 8.04 | qfq | 5,766,400 | 47,425,368 | 1.11% |
| 2025-12-17 | 8.16 | 8.20 | 7.97 | 8.11 | 7.95 | qfq | 6,675,600 | 53,855,729 | -0.86% |
| 2025-12-16 | 8.35 | 8.36 | 8.17 | 8.18 | 8.02 | qfq | 6,007,900 | 49,396,622 | -2.15% |
| 2025-12-15 | 8.32 | 8.45 | 8.28 | 8.36 | 8.20 | qfq | 5,320,100 | 44,478,511 | -0.71% |
| 2025-12-12 | 8.67 | 8.67 | 8.36 | 8.42 | 8.26 | qfq | 10,543,915 | 89,638,557 | -3.11% |
| 2025-12-11 | 9.02 | 9.05 | 8.65 | 8.69 | 8.52 | qfq | 11,589,600 | 101,763,159 | -3.55% |
| 2025-12-10 | 8.80 | 9.10 | 8.73 | 9.01 | 8.84 | qfq | 14,862,215 | 133,124,851 | 1.58% |
| 2025-12-09 | 8.67 | 8.95 | 8.64 | 8.87 | 8.70 | qfq | 16,434,761 | 145,118,731 | 1.49% |
| 2025-12-08 | 8.77 | 8.80 | 8.61 | 8.74 | 8.57 | qfq | 14,458,045 | 125,599,096 | 0.00% |
| 2025-12-05 | 8.68 | 9.04 | 8.60 | 8.74 | 8.57 | qfq | 19,709,493 | 172,769,243 | 0.58% |
| 2025-12-04 | 8.80 | 8.89 | 8.60 | 8.69 | 8.52 | qfq | 28,645,726 | 248,956,803 | -2.25% |
| 2025-12-03 | 8.47 | 9.21 | 8.47 | 8.89 | 8.72 | qfq | 31,284,915 | 283,798,643 | 6.21% |
| 2025-12-02 | 8.41 | 8.41 | 8.28 | 8.37 | 8.21 | qfq | 2,927,137 | 24,442,596 | -0.12% |
| 2025-12-01 | 8.41 | 8.44 | 8.36 | 8.38 | 8.22 | qfq | 2,742,200 | 23,025,602 | 0.00% |
| 2025-11-28 | 8.33 | 8.38 | 8.25 | 8.38 | 8.22 | qfq | 3,308,100 | 27,541,596 | 0.72% |
| 2025-11-27 | 8.27 | 8.35 | 8.22 | 8.32 | 8.16 | qfq | 2,255,200 | 18,735,920 | 0.60% |
| 2025-11-26 | 8.35 | 8.43 | 8.25 | 8.27 | 8.11 | qfq | 3,033,500 | 25,259,795 | -0.84% |
| 2025-11-25 | 8.30 | 8.40 | 8.23 | 8.34 | 8.18 | qfq | 3,273,000 | 27,324,728 | 1.21% |
| 2025-11-24 | 8.13 | 8.30 | 8.13 | 8.24 | 8.08 | qfq | 4,845,175 | 39,847,275 | 1.48% |
| 2025-11-21 | 8.65 | 8.65 | 8.12 | 8.12 | 7.96 | qfq | 8,628,766 | 71,552,118 | -6.45% |
| 2025-11-20 | 8.73 | 8.83 | 8.63 | 8.68 | 8.51 | qfq | 3,705,300 | 32,242,021 | -0.57% |
| 2025-11-19 | 8.85 | 8.98 | 8.70 | 8.73 | 8.56 | qfq | 5,116,400 | 44,871,468 | -1.69% |
| 2025-11-18 | 9.07 | 9.08 | 8.84 | 8.88 | 8.71 | qfq | 4,538,300 | 40,426,677 | -1.77% |
| 2025-11-17 | 8.95 | 9.05 | 8.93 | 9.04 | 8.87 | qfq | 5,160,631 | 46,535,279 | 0.89% |
| 2025-11-14 | 8.98 | 9.08 | 8.96 | 8.96 | 8.79 | qfq | 5,310,800 | 47,830,754 | -0.88% |
| 2025-11-13 | 8.87 | 9.07 | 8.87 | 9.04 | 8.87 | qfq | 7,215,700 | 64,921,512 | 2.03% |
| 2025-11-12 | 8.94 | 9.01 | 8.86 | 8.86 | 8.69 | qfq | 6,083,262 | 54,167,564 | -1.34% |
| 2025-11-11 | 8.89 | 8.99 | 8.85 | 8.98 | 8.81 | qfq | 5,694,600 | 50,906,205 | 0.79% |
| 2025-11-10 | 8.88 | 8.95 | 8.82 | 8.91 | 8.74 | qfq | 6,159,481 | 54,715,340 | 0.22% |
| 2025-11-07 | 8.73 | 8.99 | 8.68 | 8.89 | 8.72 | qfq | 9,842,381 | 87,250,572 | 1.72% |
| 2025-11-06 | 8.69 | 8.75 | 8.64 | 8.74 | 8.57 | qfq | 4,145,200 | 36,143,673 | 0.58% |
| 2025-11-05 | 8.60 | 8.73 | 8.57 | 8.69 | 8.52 | qfq | 4,190,800 | 36,367,698 | 0.35% |
| 2025-11-04 | 8.65 | 8.67 | 8.56 | 8.66 | 8.49 | qfq | 5,923,900 | 50,976,148 | -0.35% |
| 2025-11-03 | 8.56 | 8.74 | 8.49 | 8.69 | 8.52 | qfq | 7,367,666 | 63,659,550 | 1.76% |
| 2025-10-31 | 8.44 | 8.68 | 8.42 | 8.54 | 8.38 | qfq | 6,822,800 | 58,500,768 | 1.43% |
| 2025-10-30 | 8.50 | 8.51 | 8.42 | 8.42 | 8.26 | qfq | 3,355,066 | 28,400,766 | -1.06% |
| 2025-10-29 | 8.65 | 8.65 | 8.48 | 8.51 | 8.35 | qfq | 5,085,616 | 43,442,475 | -1.62% |
| 2025-10-28 | 8.63 | 8.69 | 8.58 | 8.65 | 8.48 | qfq | 3,120,400 | 26,980,299 | 0.35% |
| 2025-10-27 | 8.60 | 8.67 | 8.54 | 8.62 | 8.45 | qfq | 3,543,300 | 30,496,170 | 0.35% |
| 2025-10-24 | 8.59 | 8.65 | 8.55 | 8.59 | 8.43 | qfq | 3,312,466 | 28,476,509 | 0.00% |
| 2025-10-23 | 8.53 | 8.60 | 8.52 | 8.59 | 8.43 | qfq | 2,450,881 | 20,959,792 | 0.23% |
| 2025-10-22 | 8.60 | 8.65 | 8.55 | 8.57 | 8.41 | qfq | 3,191,000 | 27,416,094 | -0.23% |
| 2025-10-21 | 8.60 | 8.60 | 8.51 | 8.59 | 8.43 | qfq | 3,717,200 | 31,815,131 | -0.12% |
| 2025-10-20 | 8.42 | 8.68 | 8.42 | 8.60 | 8.43 | qfq | 5,560,300 | 47,641,012 | 2.14% |
| 2025-10-17 | 8.45 | 8.54 | 8.41 | 8.42 | 8.26 | qfq | 4,987,500 | 42,311,534 | -0.47% |
| 2025-10-16 | 8.41 | 8.55 | 8.36 | 8.46 | 8.30 | qfq | 4,303,421 | 36,443,666 | 0.24% |
| 2025-10-15 | 8.36 | 8.44 | 8.32 | 8.44 | 8.28 | qfq | 2,987,961 | 25,100,850 | 0.96% |
| 2025-10-14 | 8.38 | 8.48 | 8.32 | 8.36 | 8.20 | qfq | 3,034,300 | 25,463,137 | -0.24% |
| 2025-10-13 | 8.24 | 8.41 | 8.20 | 8.38 | 8.22 | qfq | 3,159,900 | 26,342,569 | -1.30% |
| 2025-10-10 | 8.33 | 8.60 | 8.29 | 8.49 | 8.33 | qfq | 5,520,166 | 46,677,677 | 2.04% |
| 2025-10-09 | 8.28 | 8.34 | 8.27 | 8.32 | 8.16 | qfq | 2,845,900 | 23,624,541 | 0.12% |
| 2025-09-30 | 8.35 | 8.35 | 8.30 | 8.31 | 8.15 | qfq | 1,999,100 | 16,627,257 | -0.24% |
| 2025-09-29 | 8.28 | 8.33 | 8.15 | 8.33 | 8.17 | qfq | 2,918,200 | 24,165,554 | 0.48% |
| 2025-09-26 | 8.23 | 8.35 | 8.21 | 8.29 | 8.13 | qfq | 2,353,400 | 19,550,405 | 0.36% |
| 2025-09-25 | 8.41 | 8.41 | 8.25 | 8.26 | 8.10 | qfq | 2,043,000 | 16,974,734 | -1.31% |
| 2025-09-24 | 8.31 | 8.40 | 8.25 | 8.37 | 8.21 | qfq | 2,802,100 | 23,357,822 | 0.97% |
| 2025-09-23 | 8.22 | 8.29 | 8.10 | 8.29 | 8.13 | qfq | 3,878,300 | 31,698,878 | 0.00% |
| 2025-09-22 | 8.45 | 8.47 | 8.22 | 8.29 | 8.13 | qfq | 3,900,000 | 32,333,191 | -1.89% |
| 2025-09-19 | 8.41 | 8.55 | 8.35 | 8.45 | 8.29 | qfq | 2,942,700 | 24,856,342 | 0.48% |
| 2025-09-18 | 8.55 | 8.57 | 8.38 | 8.41 | 8.25 | qfq | 5,280,100 | 44,778,056 | -1.87% |
| 2025-09-17 | 8.61 | 8.63 | 8.56 | 8.57 | 8.41 | qfq | 3,109,442 | 26,716,134 | -0.70% |
| 2025-09-16 | 8.55 | 8.64 | 8.52 | 8.63 | 8.46 | qfq | 3,309,900 | 28,429,065 | 1.05% |
| 2025-09-15 | 8.59 | 8.62 | 8.50 | 8.54 | 8.38 | qfq | 3,258,600 | 27,815,716 | -0.58% |
| 2025-09-12 | 8.66 | 8.69 | 8.58 | 8.59 | 8.43 | qfq | 3,969,300 | 34,200,198 | -1.26% |
| 2025-09-11 | 8.66 | 8.71 | 8.56 | 8.70 | 8.53 | qfq | 3,837,324 | 33,119,728 | 0.12% |
| 2025-09-10 | 8.76 | 8.79 | 8.66 | 8.69 | 8.52 | qfq | 2,810,897 | 24,450,940 | -0.69% |
| 2025-09-09 | 8.73 | 8.83 | 8.69 | 8.75 | 8.58 | qfq | 3,775,600 | 33,080,186 | 0.00% |
| 2025-09-08 | 8.62 | 8.78 | 8.62 | 8.75 | 8.58 | qfq | 4,260,600 | 37,180,915 | 0.81% |
| 2025-09-05 | 8.59 | 8.68 | 8.57 | 8.68 | 8.51 | qfq | 5,220,000 | 44,979,292 | 1.17% |
| 2025-09-04 | 8.61 | 8.66 | 8.52 | 8.58 | 8.42 | qfq | 4,544,100 | 39,061,647 | 0.00% |
| 2025-09-03 | 8.68 | 8.72 | 8.51 | 8.58 | 8.42 | qfq | 2,927,900 | 25,151,481 | -0.92% |
| 2025-09-02 | 8.72 | 8.80 | 8.53 | 8.66 | 8.49 | qfq | 5,166,981 | 44,608,642 | -1.48% |
| 2025-09-01 | 8.72 | 8.84 | 8.61 | 8.79 | 8.62 | qfq | 3,825,957 | 33,444,786 | 0.57% |
| 2025-08-29 | 8.88 | 8.88 | 8.70 | 8.74 | 8.57 | qfq | 3,684,200 | 32,256,764 | -1.24% |
| 2025-08-28 | 8.94 | 8.96 | 8.55 | 8.85 | 8.68 | qfq | 6,924,992 | 60,849,768 | -0.56% |
| 2025-08-27 | 9.15 | 9.15 | 8.90 | 8.90 | 8.73 | qfq | 7,622,000 | 68,679,767 | -2.41% |
| 2025-08-26 | 9.06 | 9.14 | 9.02 | 9.12 | 8.94 | qfq | 6,640,737 | 60,373,040 | 0.55% |
| 2025-08-25 | 9.07 | 9.12 | 9.01 | 9.07 | 8.90 | qfq | 7,152,000 | 64,701,416 | -0.22% |
| 2025-08-22 | 9.20 | 9.26 | 9.00 | 9.09 | 8.92 | qfq | 9,586,040 | 87,135,392 | -1.62% |
| 2025-08-21 | 9.01 | 9.45 | 8.99 | 9.24 | 9.06 | qfq | 15,492,500 | 143,017,032 | 2.55% |
| 2025-08-20 | 8.96 | 9.01 | 8.89 | 9.01 | 8.84 | qfq | 6,624,200 | 59,200,715 | 0.22% |
| 2025-08-19 | 8.99 | 9.05 | 8.94 | 8.99 | 8.82 | qfq | 5,121,500 | 46,047,677 | 0.22% |
| 2025-08-18 | 9.06 | 9.09 | 8.96 | 8.97 | 8.80 | qfq | 7,164,175 | 64,632,837 | -0.66% |
| 2025-08-15 | 8.86 | 9.05 | 8.86 | 9.03 | 8.86 | qfq | 5,414,881 | 48,695,659 | 1.01% |
| 2025-08-14 | 9.13 | 9.35 | 8.92 | 8.94 | 8.77 | qfq | 11,027,878 | 100,543,634 | -1.43% |
| 2025-08-13 | 9.16 | 9.20 | 9.07 | 9.07 | 8.90 | qfq | 5,126,300 | 46,803,034 | -0.98% |
| 2025-08-12 | 9.20 | 9.29 | 9.14 | 9.16 | 8.98 | qfq | 5,258,100 | 48,360,624 | -0.87% |
| 2025-08-11 | 9.12 | 9.27 | 9.08 | 9.24 | 9.06 | qfq | 6,658,000 | 61,231,471 | 1.32% |
| 2025-08-08 | 9.15 | 9.15 | 9.02 | 9.12 | 8.94 | qfq | 5,175,353 | 47,017,240 | -0.55% |
| 2025-08-07 | 9.18 | 9.29 | 9.16 | 9.17 | 8.99 | qfq | 5,223,400 | 48,103,936 | -0.22% |
| 2025-08-06 | 9.32 | 9.32 | 9.13 | 9.19 | 9.01 | qfq | 6,413,000 | 58,850,522 | -1.18% |
| 2025-08-05 | 9.12 | 9.36 | 9.07 | 9.30 | 9.12 | qfq | 8,976,800 | 83,394,860 | 1.86% |
| 2025-08-04 | 8.92 | 9.15 | 8.82 | 9.13 | 8.95 | qfq | 5,996,400 | 54,295,220 | 1.78% |
| 2025-08-01 | 8.90 | 8.99 | 8.90 | 8.97 | 8.80 | qfq | 3,147,600 | 28,171,115 | 1.01% |
| 2025-07-31 | 8.95 | 9.08 | 8.86 | 8.88 | 8.71 | qfq | 3,819,400 | 34,184,279 | -1.11% |
| 2025-07-30 | 9.03 | 9.11 | 8.91 | 8.98 | 8.81 | qfq | 4,974,479 | 44,824,212 | -1.21% |
| 2025-07-29 | 9.23 | 9.25 | 8.98 | 9.09 | 8.92 | qfq | 6,923,900 | 62,789,596 | -1.73% |
| 2025-07-28 | 9.25 | 9.29 | 9.18 | 9.25 | 9.07 | qfq | 3,989,300 | 36,861,596 | 0.65% |
| 2025-07-25 | 9.26 | 9.28 | 9.19 | 9.19 | 9.01 | qfq | 3,667,100 | 33,826,096 | -0.54% |
| 2025-07-24 | 9.14 | 9.24 | 9.11 | 9.24 | 9.06 | qfq | 3,416,500 | 31,428,780 | 0.87% |
| 2025-07-23 | 9.23 | 9.27 | 9.16 | 9.16 | 8.98 | qfq | 4,712,700 | 43,407,724 | -0.87% |
| 2025-07-22 | 9.40 | 9.41 | 9.20 | 9.24 | 9.06 | qfq | 6,589,900 | 61,085,394 | -1.60% |
| 2025-07-21 | 9.30 | 9.46 | 9.26 | 9.39 | 9.21 | qfq | 5,929,000 | 55,746,790 | 0.75% |
| 2025-07-18 | 9.30 | 9.48 | 9.25 | 9.32 | 9.14 | qfq | 5,665,000 | 52,872,126 | 0.32% |
| 2025-07-17 | 9.33 | 9.37 | 9.21 | 9.29 | 9.11 | qfq | 4,046,800 | 37,474,317 | -0.32% |
| 2025-07-16 | 9.15 | 9.35 | 9.13 | 9.32 | 9.14 | qfq | 4,781,600 | 44,317,996 | 2.08% |
| 2025-07-15 | 9.40 | 9.40 | 9.12 | 9.13 | 8.95 | qfq | 6,390,442 | 58,814,027 | -2.87% |
| 2025-07-14 | 9.27 | 9.47 | 9.22 | 9.40 | 9.22 | qfq | 6,812,061 | 63,881,127 | 1.62% |
| 2025-07-11 | 9.24 | 9.39 | 9.22 | 9.25 | 9.07 | qfq | 7,493,700 | 69,540,328 | -0.43% |
| 2025-07-10 | 9.16 | 9.37 | 8.97 | 9.29 | 9.11 | qfq | 14,050,700 | 128,458,564 | -2.00% |
| 2025-07-09 | 9.71 | 9.77 | 9.45 | 9.48 | 9.30 | qfq | 11,343,462 | 108,679,912 | -2.87% |
| 2025-07-08 | 9.71 | 9.81 | 9.63 | 9.76 | 9.57 | qfq | 8,626,500 | 83,802,278 | -0.31% |
| 2025-07-07 | 9.61 | 9.85 | 9.55 | 9.79 | 9.60 | qfq | 8,933,800 | 87,191,425 | 1.66% |
| 2025-07-04 | 9.93 | 9.93 | 9.54 | 9.63 | 9.45 | qfq | 12,122,800 | 117,086,742 | -2.92% |
| 2025-07-03 | 9.87 | 9.96 | 9.73 | 9.92 | 9.73 | qfq | 10,680,200 | 105,249,682 | 0.10% |
| 2025-07-02 | 10.25 | 10.26 | 9.83 | 9.91 | 9.72 | qfq | 16,068,000 | 160,084,964 | -3.79% |
| 2025-07-01 | 10.10 | 10.39 | 9.83 | 10.30 | 10.10 | qfq | 24,417,000 | 248,180,751 | 3.31% |
| 2025-06-30 | 9.73 | 10.14 | 9.62 | 9.97 | 9.78 | qfq | 17,327,000 | 170,668,090 | 2.47% |
| 2025-06-27 | 9.80 | 10.07 | 9.71 | 9.73 | 9.54 | qfq | 17,307,800 | 169,460,587 | -2.01% |
| 2025-06-26 | 10.10 | 10.35 | 9.73 | 9.93 | 9.74 | qfq | 29,228,879 | 292,230,951 | 2.16% |
| 2025-06-25 | 9.75 | 10.18 | 9.60 | 9.72 | 9.53 | qfq | 21,397,648 | 209,549,444 | -0.51% |
| 2025-06-24 | 9.70 | 10.00 | 9.61 | 9.77 | 9.58 | qfq | 20,910,248 | 203,446,388 | -0.31% |
| 2025-06-23 | 9.44 | 9.87 | 9.30 | 9.80 | 9.61 | qfq | 36,279,914 | 351,135,169 | 1.24% |
| 2025-06-20 | 8.78 | 9.68 | 8.76 | 9.68 | 9.49 | qfq | 29,254,285 | 281,124,007 | 10.00% |
| 2025-06-19 | 9.45 | 9.46 | 8.78 | 8.80 | 8.63 | qfq | 16,785,852 | 151,476,711 | -7.27% |
| 2025-06-18 | 9.18 | 9.80 | 9.01 | 9.49 | 9.31 | qfq | 21,397,642 | 200,626,464 | 3.38% |
| 2025-06-17 | 9.50 | 9.52 | 9.13 | 9.18 | 8.91 | qfq | 13,813,600 | 127,478,690 | -3.37% |
| 2025-06-16 | 9.46 | 9.58 | 9.33 | 9.50 | 9.22 | qfq | 14,813,333 | 140,267,616 | 0.42% |
| 2025-06-13 | 9.63 | 9.79 | 9.42 | 9.46 | 9.18 | qfq | 16,261,300 | 155,333,705 | -1.77% |
| 2025-06-12 | 9.97 | 10.02 | 9.60 | 9.63 | 9.34 | qfq | 27,264,200 | 265,559,252 | -3.99% |
| 2025-06-11 | 10.31 | 10.88 | 9.95 | 10.03 | 9.73 | qfq | 45,035,881 | 462,712,525 | 1.31% |
| 2025-06-10 | 8.95 | 9.90 | 8.94 | 9.90 | 9.61 | qfq | 27,361,900 | 261,541,582 | 10.00% |
| 2025-06-09 | 8.75 | 9.02 | 8.75 | 9.00 | 8.73 | qfq | 13,745,100 | 122,565,419 | 1.93% |
| 2025-06-06 | 8.88 | 8.97 | 8.69 | 8.83 | 8.57 | qfq | 16,716,481 | 147,182,504 | -0.67% |
| 2025-06-05 | 9.36 | 9.43 | 8.83 | 8.89 | 8.63 | qfq | 22,945,304 | 205,760,039 | -6.03% |
| 2025-06-04 | 9.80 | 9.87 | 9.31 | 9.46 | 9.18 | qfq | 26,282,594 | 248,739,805 | -2.17% |
| 2025-06-03 | 9.69 | 10.37 | 9.64 | 9.67 | 9.38 | qfq | 27,967,803 | 276,785,996 | 0.42% |
| 2025-05-30 | 10.30 | 10.99 | 9.62 | 9.63 | 9.34 | qfq | 43,335,833 | 443,005,551 | -6.50% |
| 2025-05-29 | 9.30 | 10.30 | 9.17 | 10.30 | 9.99 | qfq | 30,559,437 | 304,511,712 | 10.04% |
| 2025-05-28 | 9.96 | 10.57 | 9.33 | 9.36 | 9.08 | qfq | 46,094,884 | 460,704,506 | -4.68% |
| 2025-05-27 | 9.40 | 9.82 | 8.93 | 9.82 | 9.53 | qfq | 39,722,482 | 365,863,543 | 9.97% |
| 2025-05-26 | 8.15 | 8.93 | 8.10 | 8.93 | 8.66 | qfq | 10,302,700 | 89,221,089 | 9.98% |
| 2025-05-23 | 8.13 | 8.31 | 8.11 | 8.12 | 7.88 | qfq | 5,649,510 | 46,369,421 | -0.85% |
| 2025-05-22 | 8.34 | 8.51 | 8.17 | 8.19 | 7.95 | qfq | 7,331,700 | 61,066,042 | -1.92% |
| 2025-05-21 | 8.40 | 8.43 | 8.30 | 8.35 | 8.10 | qfq | 5,059,500 | 42,240,054 | -0.60% |
| 2025-05-20 | 8.48 | 8.48 | 8.36 | 8.40 | 8.15 | qfq | 6,723,308 | 56,436,107 | -0.94% |
| 2025-05-19 | 8.53 | 8.53 | 8.34 | 8.48 | 8.23 | qfq | 7,631,233 | 64,373,185 | -0.47% |
| 2025-05-16 | 8.33 | 8.64 | 8.33 | 8.52 | 8.27 | qfq | 10,290,818 | 87,537,078 | 1.43% |
| 2025-05-15 | 8.53 | 8.66 | 8.37 | 8.40 | 8.15 | qfq | 13,007,781 | 110,076,265 | -2.67% |
| 2025-05-14 | 8.26 | 8.72 | 8.25 | 8.63 | 8.37 | qfq | 21,331,881 | 182,159,000 | 3.48% |
| 2025-05-13 | 8.17 | 8.38 | 8.12 | 8.34 | 8.09 | qfq | 15,029,091 | 124,354,905 | 2.21% |
| 2025-05-12 | 8.10 | 8.31 | 8.05 | 8.16 | 7.92 | qfq | 8,797,000 | 71,639,661 | 0.74% |
| 2025-05-09 | 8.36 | 8.45 | 8.07 | 8.10 | 7.86 | qfq | 11,939,147 | 97,797,361 | -3.34% |
| 2025-05-08 | 8.38 | 8.48 | 8.22 | 8.38 | 8.13 | qfq | 15,033,854 | 126,013,115 | -1.76% |
| 2025-05-07 | 8.31 | 8.66 | 8.31 | 8.53 | 8.28 | qfq | 23,657,403 | 200,501,714 | 1.55% |
| 2025-05-06 | 8.06 | 8.43 | 7.95 | 8.40 | 8.15 | qfq | 26,202,639 | 215,334,984 | -1.75% |
| 2025-04-30 | 9.66 | 9.66 | 8.46 | 8.55 | 8.30 | qfq | 39,684,016 | 359,901,363 | -7.67% |
| 2025-04-29 | 9.26 | 9.26 | 9.26 | 9.26 | 8.98 | qfq | 6,723,057 | 62,255,508 | 9.98% |
| 2025-04-28 | 7.70 | 8.42 | 7.39 | 8.42 | 8.17 | qfq | 19,844,959 | 157,670,697 | 10.07% |
| 2025-04-25 | 7.56 | 7.84 | 7.56 | 7.65 | 7.42 | qfq | 18,262,928 | 140,216,062 | -2.67% |
| 2025-04-24 | 7.30 | 8.09 | 7.28 | 7.86 | 7.63 | qfq | 19,839,233 | 157,086,466 | 6.94% |
| 2025-04-23 | 7.33 | 7.39 | 7.31 | 7.35 | 7.13 | qfq | 1,812,600 | 13,313,877 | 0.00% |
| 2025-04-22 | 7.33 | 7.36 | 7.25 | 7.35 | 7.13 | qfq | 2,243,818 | 16,406,215 | 0.27% |
| 2025-04-21 | 7.35 | 7.38 | 7.28 | 7.33 | 7.11 | qfq | 1,657,218 | 12,140,566 | -0.27% |
| 2025-04-18 | 7.38 | 7.38 | 7.24 | 7.35 | 7.13 | qfq | 1,651,318 | 12,060,558 | -0.41% |
| 2025-04-17 | 7.19 | 7.39 | 7.17 | 7.38 | 7.16 | qfq | 2,486,218 | 18,211,585 | 2.22% |
| 2025-04-16 | 7.30 | 7.35 | 7.10 | 7.22 | 7.00 | qfq | 2,337,400 | 16,843,189 | -1.37% |
| 2025-04-15 | 7.28 | 7.40 | 7.23 | 7.32 | 7.10 | qfq | 2,021,000 | 14,762,207 | 0.55% |
| 2025-04-14 | 7.20 | 7.30 | 7.20 | 7.28 | 7.06 | qfq | 1,634,823 | 11,859,525 | 1.82% |
| 2025-04-11 | 7.16 | 7.20 | 7.10 | 7.15 | 6.94 | qfq | 2,136,681 | 15,281,856 | -0.14% |
| 2025-04-10 | 7.05 | 7.21 | 7.05 | 7.16 | 6.95 | qfq | 2,748,518 | 19,653,720 | 2.14% |
| 2025-04-09 | 6.88 | 7.04 | 6.57 | 7.01 | 6.80 | qfq | 3,487,700 | 23,774,222 | 1.15% |
| 2025-04-08 | 6.90 | 7.04 | 6.82 | 6.93 | 6.72 | qfq | 3,600,504 | 24,927,850 | 0.00% |
| 2025-04-07 | 7.51 | 7.51 | 6.93 | 6.93 | 6.72 | qfq | 4,088,081 | 28,911,209 | -10.00% |
| 2025-04-03 | 7.68 | 7.78 | 7.59 | 7.70 | 7.47 | qfq | 2,256,400 | 17,344,842 | 0.00% |
| 2025-04-02 | 7.85 | 7.85 | 7.67 | 7.70 | 7.47 | qfq | 2,746,900 | 21,306,729 | -1.41% |
| 2025-04-01 | 7.60 | 7.90 | 7.60 | 7.81 | 7.58 | qfq | 4,888,200 | 38,206,675 | 2.63% |
| 2025-03-31 | 7.76 | 7.77 | 7.52 | 7.61 | 7.38 | qfq | 3,646,681 | 27,781,703 | -2.19% |
| 2025-03-28 | 8.05 | 8.05 | 7.78 | 7.78 | 7.55 | qfq | 5,097,800 | 40,206,894 | -3.11% |
| 2025-03-27 | 7.93 | 8.15 | 7.80 | 8.03 | 7.79 | qfq | 7,652,200 | 61,263,483 | 1.39% |
| 2025-03-26 | 7.77 | 7.97 | 7.73 | 7.92 | 7.68 | qfq | 4,286,096 | 33,874,093 | 1.93% |
| 2025-03-25 | 7.57 | 7.79 | 7.57 | 7.77 | 7.54 | qfq | 2,960,200 | 22,820,631 | 1.83% |
| 2025-03-24 | 7.85 | 7.85 | 7.46 | 7.63 | 7.40 | qfq | 3,327,100 | 25,408,126 | -2.43% |
| 2025-03-21 | 7.93 | 7.94 | 7.79 | 7.82 | 7.59 | qfq | 2,759,100 | 21,664,186 | -1.39% |
| 2025-03-20 | 7.90 | 7.95 | 7.85 | 7.93 | 7.69 | qfq | 2,172,700 | 17,173,126 | 0.13% |
| 2025-03-19 | 7.93 | 7.99 | 7.86 | 7.92 | 7.68 | qfq | 2,594,393 | 20,559,956 | -0.75% |
| 2025-03-18 | 7.91 | 7.99 | 7.88 | 7.98 | 7.74 | qfq | 2,789,199 | 22,160,411 | 0.76% |
| 2025-03-17 | 7.90 | 7.93 | 7.86 | 7.92 | 7.68 | qfq | 2,778,322 | 21,950,086 | 0.51% |
| 2025-03-14 | 7.88 | 8.05 | 7.79 | 7.88 | 7.65 | qfq | 7,021,497 | 55,511,403 | 0.13% |
| 2025-03-13 | 7.91 | 7.95 | 7.79 | 7.87 | 7.64 | qfq | 3,464,100 | 27,162,152 | -0.76% |
| 2025-03-12 | 7.96 | 8.06 | 7.91 | 7.93 | 7.69 | qfq | 3,148,800 | 25,082,252 | -0.63% |
| 2025-03-11 | 7.87 | 7.99 | 7.84 | 7.98 | 7.74 | qfq | 5,753,184 | 45,480,118 | -0.13% |
| 2025-03-10 | 7.74 | 8.07 | 7.73 | 7.99 | 7.75 | qfq | 8,580,673 | 67,912,684 | 3.63% |
| 2025-03-07 | 7.84 | 7.84 | 7.68 | 7.71 | 7.48 | qfq | 2,990,781 | 23,148,084 | -1.66% |
| 2025-03-06 | 7.65 | 7.89 | 7.64 | 7.84 | 7.61 | qfq | 5,299,800 | 41,402,570 | 2.62% |
| 2025-03-05 | 7.69 | 7.70 | 7.54 | 7.64 | 7.41 | qfq | 2,348,000 | 17,845,267 | -0.78% |
| 2025-03-04 | 7.63 | 7.70 | 7.57 | 7.70 | 7.47 | qfq | 2,967,973 | 22,753,187 | 0.79% |
| 2025-03-03 | 7.73 | 7.78 | 7.58 | 7.64 | 7.41 | qfq | 3,605,497 | 27,800,573 | -0.65% |
| 2025-02-28 | 7.78 | 7.85 | 7.65 | 7.69 | 7.46 | qfq | 4,467,497 | 34,594,399 | -1.79% |
| 2025-02-27 | 7.74 | 7.91 | 7.69 | 7.83 | 7.60 | qfq | 5,614,909 | 43,776,396 | 1.03% |
| 2025-02-26 | 7.67 | 7.78 | 7.67 | 7.75 | 7.52 | qfq | 2,255,615 | 17,486,145 | 1.04% |
| 2025-02-25 | 7.75 | 7.76 | 7.67 | 7.67 | 7.44 | qfq | 1,502,281 | 11,593,418 | -1.16% |
| 2025-02-24 | 7.75 | 7.86 | 7.70 | 7.76 | 7.53 | qfq | 2,151,100 | 16,662,122 | 0.00% |
| 2025-02-21 | 7.71 | 7.78 | 7.65 | 7.76 | 7.53 | qfq | 2,201,300 | 17,020,775 | 0.13% |
| 2025-02-20 | 7.70 | 7.75 | 7.63 | 7.75 | 7.52 | qfq | 2,308,979 | 17,783,652 | 1.04% |
| 2025-02-19 | 7.56 | 7.68 | 7.52 | 7.67 | 7.44 | qfq | 2,063,881 | 15,749,660 | 1.59% |
| 2025-02-18 | 7.71 | 7.77 | 7.52 | 7.55 | 7.33 | qfq | 2,538,195 | 19,455,654 | -2.20% |
| 2025-02-17 | 7.61 | 7.73 | 7.61 | 7.72 | 7.49 | qfq | 2,387,681 | 18,348,982 | 1.31% |
| 2025-02-14 | 7.55 | 7.66 | 7.55 | 7.62 | 7.39 | qfq | 1,790,297 | 13,623,092 | 0.93% |
| 2025-02-13 | 7.66 | 7.75 | 7.55 | 7.55 | 7.33 | qfq | 2,151,400 | 16,420,258 | -1.95% |
| 2025-02-12 | 7.69 | 7.71 | 7.61 | 7.70 | 7.47 | qfq | 2,529,737 | 19,394,446 | 0.13% |
| 2025-02-11 | 7.71 | 7.79 | 7.66 | 7.69 | 7.46 | qfq | 2,525,200 | 19,433,416 | -0.77% |
| 2025-02-10 | 7.60 | 7.86 | 7.54 | 7.75 | 7.52 | qfq | 4,470,297 | 34,324,832 | 2.24% |
| 2025-02-07 | 7.56 | 7.62 | 7.48 | 7.58 | 7.35 | qfq | 2,731,176 | 20,677,792 | 0.26% |
| 2025-02-06 | 7.47 | 7.56 | 7.41 | 7.56 | 7.33 | qfq | 1,997,281 | 14,966,761 | 1.07% |
| 2025-02-05 | 7.46 | 7.64 | 7.38 | 7.48 | 7.26 | qfq | 2,210,781 | 16,543,934 | 0.81% |
| 2025-01-27 | 7.32 | 7.51 | 7.32 | 7.42 | 7.20 | qfq | 2,160,698 | 16,069,408 | 1.09% |
| 2025-01-24 | 7.33 | 7.36 | 7.25 | 7.34 | 7.12 | qfq | 1,521,900 | 11,120,249 | -0.14% |
| 2025-01-23 | 7.45 | 7.47 | 7.33 | 7.35 | 7.13 | qfq | 1,716,181 | 12,701,921 | 0.00% |
| 2025-01-22 | 7.40 | 7.40 | 7.28 | 7.35 | 7.13 | qfq | 1,244,100 | 9,127,256 | -0.68% |
| 2025-01-21 | 7.44 | 7.51 | 7.34 | 7.40 | 7.18 | qfq | 1,557,094 | 11,511,578 | -0.94% |
| 2025-01-20 | 7.30 | 7.51 | 7.26 | 7.47 | 7.25 | qfq | 2,829,296 | 20,939,027 | 2.19% |
| 2025-01-17 | 7.29 | 7.36 | 7.23 | 7.31 | 7.09 | qfq | 1,399,900 | 10,226,227 | 0.27% |
| 2025-01-16 | 7.31 | 7.42 | 7.22 | 7.29 | 7.07 | qfq | 2,216,415 | 16,234,531 | 0.14% |
| 2025-01-15 | 7.29 | 7.32 | 7.22 | 7.28 | 7.06 | qfq | 1,860,500 | 13,538,707 | -0.14% |
| 2025-01-14 | 7.03 | 7.29 | 7.00 | 7.29 | 7.07 | qfq | 2,709,000 | 19,442,737 | 3.85% |
| 2025-01-13 | 6.88 | 7.03 | 6.75 | 7.02 | 6.81 | qfq | 1,832,100 | 12,616,990 | 1.15% |
| 2025-01-10 | 7.14 | 7.30 | 6.93 | 6.94 | 6.73 | qfq | 2,485,900 | 17,616,437 | -2.94% |
| 2025-01-09 | 7.11 | 7.22 | 7.09 | 7.15 | 6.94 | qfq | 1,441,137 | 10,319,986 | 0.42% |
| 2025-01-08 | 7.25 | 7.28 | 7.01 | 7.12 | 6.91 | qfq | 2,724,218 | 19,446,150 | -1.79% |
| 2025-01-07 | 7.05 | 7.25 | 7.02 | 7.25 | 7.03 | qfq | 2,395,137 | 17,060,201 | 2.40% |
| 2025-01-06 | 7.06 | 7.14 | 6.85 | 7.08 | 6.87 | qfq | 2,291,600 | 16,097,411 | 0.57% |
| 2025-01-03 | 7.18 | 7.24 | 7.02 | 7.04 | 6.83 | qfq | 2,787,800 | 19,881,079 | -1.95% |
| 2025-01-02 | 7.27 | 7.40 | 7.11 | 7.18 | 6.97 | qfq | 2,442,580 | 17,747,719 | -1.24% |
| 2024-12-31 | 7.45 | 7.49 | 7.27 | 7.27 | 7.05 | qfq | 2,009,400 | 14,795,956 | -2.02% |
| 2024-12-30 | 7.58 | 7.58 | 7.40 | 7.42 | 7.20 | qfq | 2,055,680 | 15,319,565 | -2.11% |
| 2024-12-27 | 7.49 | 7.63 | 7.43 | 7.58 | 7.35 | qfq | 2,443,800 | 18,484,288 | 1.34% |
| 2024-12-26 | 7.49 | 7.56 | 7.46 | 7.48 | 7.26 | qfq | 2,838,956 | 21,337,507 | 0.27% |
| 2024-12-25 | 7.72 | 7.72 | 7.39 | 7.46 | 7.24 | qfq | 3,615,981 | 27,069,376 | -2.48% |
| 2024-12-24 | 7.75 | 7.77 | 7.59 | 7.65 | 7.42 | qfq | 2,965,881 | 22,757,978 | 0.13% |
| 2024-12-23 | 8.05 | 8.06 | 7.63 | 7.64 | 7.41 | qfq | 4,007,878 | 31,265,112 | -4.98% |
| 2024-12-20 | 7.99 | 8.12 | 7.98 | 8.04 | 7.80 | qfq | 3,209,081 | 25,853,444 | 0.00% |
| 2024-12-19 | 7.98 | 8.06 | 7.88 | 8.04 | 7.80 | qfq | 2,333,281 | 18,565,671 | -0.12% |
| 2024-12-18 | 8.04 | 8.14 | 7.95 | 8.05 | 7.81 | qfq | 2,787,115 | 22,479,561 | -0.25% |
| 2024-12-17 | 8.55 | 8.55 | 8.00 | 8.07 | 7.83 | qfq | 5,101,316 | 41,747,574 | -5.06% |
| 2024-12-16 | 8.51 | 8.60 | 8.44 | 8.50 | 8.25 | qfq | 4,316,075 | 36,770,727 | 0.47% |
| 2024-12-13 | 8.74 | 8.74 | 8.44 | 8.46 | 8.21 | qfq | 4,627,681 | 39,647,654 | -3.20% |
| 2024-12-12 | 8.75 | 8.76 | 8.66 | 8.74 | 8.48 | qfq | 4,611,310 | 40,236,759 | 0.34% |
| 2024-12-11 | 8.72 | 8.72 | 8.64 | 8.71 | 8.45 | qfq | 3,923,379 | 34,125,084 | 0.46% |
| 2024-12-10 | 8.95 | 8.95 | 8.66 | 8.67 | 8.41 | qfq | 4,566,700 | 40,007,842 | -0.46% |
| 2024-12-09 | 8.73 | 8.77 | 8.65 | 8.71 | 8.45 | qfq | 4,336,616 | 37,817,345 | 0.11% |
| 2024-12-06 | 8.70 | 8.72 | 8.61 | 8.70 | 8.44 | qfq | 3,339,579 | 29,001,064 | 0.12% |
| 2024-12-05 | 8.54 | 8.70 | 8.54 | 8.69 | 8.43 | qfq | 2,801,600 | 24,238,624 | 0.93% |
| 2024-12-04 | 8.75 | 8.77 | 8.50 | 8.61 | 8.35 | qfq | 3,142,990 | 27,155,600 | -1.60% |
| 2024-12-03 | 8.73 | 8.84 | 8.67 | 8.75 | 8.49 | qfq | 4,418,105 | 38,662,430 | 0.23% |
| 2024-12-02 | 8.61 | 8.77 | 8.55 | 8.73 | 8.47 | qfq | 5,633,531 | 48,950,622 | 1.39% |
| 2024-11-29 | 8.48 | 8.66 | 8.42 | 8.61 | 8.35 | qfq | 3,759,397 | 32,239,482 | 2.01% |
| 2024-11-28 | 8.40 | 8.57 | 8.40 | 8.44 | 8.19 | qfq | 2,303,300 | 19,538,808 | 0.00% |
| 2024-11-27 | 8.60 | 8.60 | 8.12 | 8.44 | 8.19 | qfq | 3,091,000 | 25,619,310 | 0.24% |
| 2024-11-26 | 8.52 | 8.61 | 8.39 | 8.42 | 8.17 | qfq | 2,871,500 | 24,452,464 | -1.17% |
| 2024-11-25 | 8.28 | 8.53 | 8.28 | 8.52 | 8.27 | qfq | 2,635,279 | 22,230,379 | 2.77% |
| 2024-11-22 | 8.69 | 8.78 | 8.28 | 8.29 | 8.04 | qfq | 3,394,008 | 28,947,991 | -4.71% |
| 2024-11-21 | 8.64 | 8.75 | 8.59 | 8.70 | 8.44 | qfq | 2,774,609 | 24,082,514 | 0.23% |
| 2024-11-20 | 8.40 | 8.71 | 8.40 | 8.68 | 8.42 | qfq | 4,122,500 | 35,467,694 | 1.52% |
| 2024-11-19 | 8.22 | 8.55 | 8.20 | 8.55 | 8.30 | qfq | 2,812,297 | 23,582,930 | 4.01% |
| 2024-11-18 | 8.35 | 8.54 | 8.16 | 8.22 | 7.98 | qfq | 2,379,300 | 19,732,880 | -1.20% |
| 2024-11-15 | 8.45 | 8.56 | 8.31 | 8.32 | 8.07 | qfq | 2,972,900 | 25,138,520 | -1.54% |
| 2024-11-14 | 8.62 | 8.68 | 8.37 | 8.45 | 8.20 | qfq | 2,814,355 | 23,936,161 | -2.31% |
| 2024-11-13 | 8.67 | 8.74 | 8.44 | 8.65 | 8.39 | qfq | 3,196,800 | 27,429,931 | 0.70% |
| 2024-11-12 | 8.72 | 8.82 | 8.53 | 8.59 | 8.33 | qfq | 4,683,955 | 40,776,305 | -1.60% |
| 2024-11-11 | 8.51 | 8.73 | 8.43 | 8.73 | 8.47 | qfq | 4,131,517 | 35,546,730 | 2.71% |
| 2024-11-08 | 8.54 | 8.60 | 8.42 | 8.50 | 8.25 | qfq | 2,909,709 | 24,759,341 | -0.47% |
| 2024-11-07 | 8.33 | 8.55 | 8.29 | 8.54 | 8.29 | qfq | 3,724,081 | 31,590,839 | 2.15% |
| 2024-11-06 | 8.38 | 8.43 | 8.31 | 8.36 | 8.11 | qfq | 2,909,330 | 24,358,463 | -0.24% |
| 2024-11-05 | 8.22 | 8.41 | 8.08 | 8.38 | 8.13 | qfq | 2,682,111 | 22,349,905 | 1.58% |
| 2024-11-04 | 7.96 | 8.26 | 7.96 | 8.25 | 8.00 | qfq | 2,456,460 | 20,045,936 | 2.74% |
| 2024-11-01 | 8.30 | 8.37 | 8.03 | 8.03 | 7.79 | qfq | 3,777,943 | 30,786,970 | -3.72% |
| 2024-10-31 | 8.24 | 8.42 | 8.22 | 8.34 | 8.09 | qfq | 2,612,400 | 21,765,633 | 0.72% |
| 2024-10-30 | 8.16 | 8.32 | 8.09 | 8.28 | 8.03 | qfq | 4,177,300 | 34,220,025 | -0.60% |
| 2024-10-29 | 8.78 | 8.78 | 8.30 | 8.33 | 8.08 | qfq | 5,836,209 | 49,560,446 | -5.77% |
| 2024-10-28 | 8.56 | 8.86 | 8.53 | 8.84 | 8.58 | qfq | 4,437,500 | 38,656,870 | 3.15% |
| 2024-10-25 | 8.38 | 8.57 | 8.37 | 8.57 | 8.31 | qfq | 3,476,983 | 29,627,633 | 2.15% |
| 2024-10-24 | 8.29 | 8.46 | 8.23 | 8.39 | 8.14 | qfq | 3,232,522 | 27,022,990 | 1.21% |
| 2024-10-23 | 8.35 | 8.37 | 8.24 | 8.29 | 8.04 | qfq | 2,308,800 | 19,203,913 | -0.12% |
| 2024-10-22 | 8.16 | 8.30 | 8.10 | 8.30 | 8.05 | qfq | 3,037,427 | 25,028,096 | 1.59% |
| 2024-10-21 | 8.10 | 8.25 | 8.08 | 8.17 | 7.93 | qfq | 3,363,696 | 27,448,939 | 1.24% |
| 2024-10-18 | 7.89 | 8.17 | 7.89 | 8.07 | 7.83 | qfq | 2,946,316 | 23,644,884 | 1.77% |
| 2024-10-17 | 8.02 | 8.22 | 7.93 | 7.93 | 7.69 | qfq | 2,912,700 | 23,448,391 | -1.25% |
| 2024-10-16 | 7.92 | 8.08 | 7.89 | 8.03 | 7.79 | qfq | 1,968,000 | 15,750,332 | 0.25% |
| 2024-10-15 | 8.08 | 8.19 | 7.99 | 8.01 | 7.74 | qfq | 2,689,100 | 21,737,491 | -1.48% |
| 2024-10-14 | 7.99 | 8.17 | 7.98 | 8.13 | 7.86 | qfq | 2,732,500 | 22,062,718 | 1.75% |
| 2024-10-11 | 8.12 | 8.28 | 7.91 | 7.99 | 7.72 | qfq | 3,648,724 | 29,475,021 | -2.08% |
| 2024-10-10 | 8.18 | 8.40 | 8.03 | 8.16 | 7.89 | qfq | 4,304,738 | 35,413,852 | 0.00% |
| 2024-10-09 | 8.90 | 8.90 | 8.15 | 8.16 | 7.89 | qfq | 7,017,500 | 59,643,222 | -9.63% |
| 2024-10-08 | 9.35 | 9.35 | 8.49 | 9.03 | 8.73 | qfq | 11,327,512 | 101,007,248 | 6.11% |
| 2024-09-30 | 8.20 | 8.61 | 7.88 | 8.51 | 8.23 | qfq | 10,270,518 | 84,967,575 | 8.13% |
| 2024-09-27 | 7.69 | 7.88 | 7.61 | 7.87 | 7.61 | qfq | 2,889,600 | 22,371,762 | 4.10% |
| 2024-09-26 | 7.40 | 7.56 | 7.35 | 7.56 | 7.31 | qfq | 3,255,079 | 24,303,532 | 2.02% |
| 2024-09-25 | 7.47 | 7.58 | 7.41 | 7.41 | 7.16 | qfq | 3,716,700 | 27,853,289 | -0.13% |
| 2024-09-24 | 7.15 | 7.43 | 7.13 | 7.42 | 7.17 | qfq | 4,187,023 | 30,569,274 | 4.21% |
| 2024-09-23 | 7.17 | 7.20 | 7.09 | 7.12 | 6.88 | qfq | 1,554,900 | 11,088,449 | -0.42% |
| 2024-09-20 | 7.26 | 7.27 | 7.10 | 7.15 | 6.91 | qfq | 1,412,400 | 10,104,641 | -1.52% |
| 2024-09-19 | 7.02 | 7.30 | 7.02 | 7.26 | 7.02 | qfq | 2,178,800 | 15,731,703 | 3.13% |
| 2024-09-18 | 7.10 | 7.18 | 6.94 | 7.04 | 6.80 | qfq | 1,553,000 | 10,884,027 | -0.98% |
| 2024-09-13 | 7.29 | 7.31 | 7.10 | 7.11 | 6.87 | qfq | 1,367,500 | 9,832,318 | -2.47% |
| 2024-09-12 | 7.26 | 7.32 | 7.23 | 7.29 | 7.05 | qfq | 1,587,000 | 11,563,461 | 0.28% |
| 2024-09-11 | 7.20 | 7.33 | 7.17 | 7.27 | 7.03 | qfq | 1,783,739 | 12,953,896 | 0.28% |
| 2024-09-10 | 7.22 | 7.28 | 7.06 | 7.25 | 7.01 | qfq | 1,921,136 | 13,765,163 | 1.40% |
| 2024-09-09 | 7.11 | 7.23 | 7.03 | 7.15 | 6.91 | qfq | 1,864,560 | 13,315,857 | 0.56% |
| 2024-09-06 | 7.28 | 7.31 | 7.11 | 7.11 | 6.87 | qfq | 1,963,300 | 14,120,973 | -2.34% |
| 2024-09-05 | 7.25 | 7.33 | 7.22 | 7.28 | 7.04 | qfq | 1,824,300 | 13,249,152 | 0.41% |
| 2024-09-04 | 7.30 | 7.38 | 7.24 | 7.25 | 7.01 | qfq | 2,093,200 | 15,273,278 | -0.55% |
| 2024-09-03 | 7.20 | 7.44 | 7.19 | 7.29 | 7.05 | qfq | 2,550,581 | 18,677,068 | 0.69% |
| 2024-09-02 | 7.34 | 7.41 | 7.21 | 7.24 | 7.00 | qfq | 2,657,616 | 19,417,980 | -1.09% |
| 2024-08-30 | 7.21 | 7.42 | 7.11 | 7.32 | 7.08 | qfq | 2,999,398 | 21,999,815 | 1.39% |
| 2024-08-29 | 7.06 | 7.29 | 7.06 | 7.22 | 6.98 | qfq | 2,799,781 | 20,186,713 | -0.41% |
| 2024-08-28 | 7.10 | 7.31 | 7.04 | 7.25 | 7.01 | qfq | 3,044,181 | 21,941,958 | 1.54% |
| 2024-08-27 | 7.10 | 7.17 | 6.99 | 7.14 | 6.90 | qfq | 2,630,620 | 18,667,594 | 0.56% |
| 2024-08-26 | 6.97 | 7.12 | 6.90 | 7.10 | 6.86 | qfq | 2,819,900 | 19,858,085 | 1.43% |
| 2024-08-23 | 7.30 | 7.36 | 7.00 | 7.00 | 6.77 | qfq | 5,257,281 | 37,467,848 | -5.28% |
| 2024-08-22 | 7.88 | 7.98 | 7.31 | 7.39 | 7.14 | qfq | 6,590,636 | 49,796,353 | -7.51% |
| 2024-08-21 | 8.20 | 8.23 | 7.85 | 7.99 | 7.72 | qfq | 6,581,741 | 52,739,401 | -3.73% |
| 2024-08-20 | 8.10 | 8.47 | 8.03 | 8.30 | 8.02 | qfq | 8,955,287 | 73,771,676 | 1.10% |
| 2024-08-19 | 8.23 | 8.23 | 7.97 | 8.21 | 7.94 | qfq | 8,154,640 | 66,105,218 | -2.15% |
| 2024-08-16 | 7.93 | 8.50 | 7.82 | 8.39 | 8.11 | qfq | 14,185,317 | 116,401,819 | 4.88% |
| 2024-08-15 | 8.17 | 8.21 | 7.88 | 8.00 | 7.73 | qfq | 9,939,210 | 79,298,340 | -3.26% |
| 2024-08-14 | 8.13 | 8.34 | 8.00 | 8.27 | 7.99 | qfq | 13,234,978 | 108,120,765 | 4.16% |
| 2024-08-13 | 8.80 | 9.28 | 7.88 | 7.94 | 7.67 | qfq | 18,849,363 | 159,537,884 | -8.63% |
| 2024-08-12 | 8.69 | 8.69 | 8.69 | 8.69 | 8.40 | qfq | 7,319,529 | 63,606,707 | 10.00% |
| 2024-08-09 | 7.19 | 7.90 | 7.19 | 7.90 | 7.64 | qfq | 5,490,734 | 42,891,636 | 10.03% |
| 2024-08-08 | 7.13 | 7.20 | 7.06 | 7.18 | 6.94 | qfq | 2,839,006 | 20,228,560 | -1.91% |
| 2024-08-07 | 7.20 | 7.48 | 7.11 | 7.32 | 7.08 | qfq | 3,555,300 | 25,977,464 | 1.81% |
| 2024-08-06 | 7.00 | 7.19 | 7.00 | 7.19 | 6.95 | qfq | 1,598,300 | 11,356,763 | 2.71% |
| 2024-08-05 | 7.17 | 7.27 | 7.00 | 7.00 | 6.77 | qfq | 2,037,700 | 14,546,198 | -2.37% |
| 2024-08-02 | 7.27 | 7.34 | 7.17 | 7.17 | 6.93 | qfq | 1,817,300 | 13,185,161 | -1.38% |
| 2024-08-01 | 7.32 | 7.39 | 7.21 | 7.27 | 7.03 | qfq | 2,473,010 | 18,036,182 | -0.68% |
| 2024-07-31 | 7.15 | 7.33 | 7.09 | 7.32 | 7.08 | qfq | 2,578,494 | 18,687,409 | 2.66% |
| 2024-07-30 | 7.06 | 7.14 | 6.99 | 7.13 | 6.89 | qfq | 1,635,781 | 11,572,149 | 0.85% |
| 2024-07-29 | 7.20 | 7.20 | 7.02 | 7.07 | 6.83 | qfq | 1,655,081 | 11,732,122 | -1.39% |
| 2024-07-26 | 7.05 | 7.24 | 7.05 | 7.17 | 6.93 | qfq | 2,081,450 | 14,929,892 | 1.70% |
| 2024-07-25 | 6.97 | 7.20 | 6.92 | 7.05 | 6.81 | qfq | 2,106,481 | 14,862,564 | 0.28% |
| 2024-07-24 | 7.06 | 7.08 | 6.82 | 7.03 | 6.79 | qfq | 3,141,600 | 21,834,717 | 0.43% |
| 2024-07-23 | 7.06 | 7.15 | 7.00 | 7.00 | 6.77 | qfq | 2,156,200 | 15,202,626 | -1.69% |
| 2024-07-22 | 7.09 | 7.16 | 7.02 | 7.12 | 6.88 | qfq | 2,853,800 | 20,239,061 | -0.14% |
| 2024-07-19 | 6.80 | 7.18 | 6.76 | 7.13 | 6.89 | qfq | 4,886,400 | 34,138,362 | 3.33% |
| 2024-07-18 | 6.73 | 6.98 | 6.53 | 6.90 | 6.67 | qfq | 4,178,381 | 27,939,547 | 1.92% |
| 2024-07-17 | 6.85 | 6.87 | 6.72 | 6.77 | 6.54 | qfq | 1,964,900 | 13,341,334 | -0.88% |
| 2024-07-16 | 6.96 | 6.97 | 6.80 | 6.83 | 6.60 | qfq | 1,712,881 | 11,728,531 | -1.44% |
| 2024-07-15 | 7.11 | 7.18 | 6.90 | 6.93 | 6.70 | qfq | 1,795,181 | 12,533,189 | -3.08% |
| 2024-07-12 | 7.23 | 7.27 | 7.11 | 7.15 | 6.91 | qfq | 1,554,400 | 11,163,212 | -0.97% |
| 2024-07-11 | 7.10 | 7.22 | 7.05 | 7.22 | 6.98 | qfq | 2,873,681 | 20,578,375 | 3.88% |
| 2024-07-10 | 7.01 | 7.10 | 6.93 | 6.95 | 6.72 | qfq | 2,039,300 | 14,298,143 | -0.86% |
| 2024-07-09 | 6.99 | 7.09 | 6.82 | 7.01 | 6.78 | qfq | 3,072,273 | 21,409,961 | -1.13% |
| 2024-07-08 | 7.22 | 7.26 | 7.05 | 7.09 | 6.85 | qfq | 1,798,200 | 12,796,238 | -2.34% |
| 2024-07-05 | 7.17 | 7.28 | 7.12 | 7.26 | 7.02 | qfq | 2,369,700 | 17,114,799 | 0.69% |
| 2024-07-04 | 7.43 | 7.49 | 7.18 | 7.21 | 6.97 | qfq | 2,371,500 | 17,347,832 | -2.96% |
| 2024-07-03 | 7.47 | 7.48 | 7.35 | 7.43 | 7.18 | qfq | 2,921,200 | 21,678,417 | 0.54% |
| 2024-07-02 | 7.52 | 7.55 | 7.33 | 7.39 | 7.14 | qfq | 2,524,781 | 18,784,372 | -1.20% |
| 2024-07-01 | 7.45 | 7.55 | 7.31 | 7.48 | 7.23 | qfq | 2,452,499 | 18,222,337 | 0.13% |
| 2024-06-28 | 7.45 | 7.60 | 7.41 | 7.47 | 7.22 | qfq | 2,246,800 | 16,923,397 | -0.27% |
| 2024-06-27 | 7.70 | 7.80 | 7.49 | 7.49 | 7.24 | qfq | 3,010,596 | 22,986,372 | -2.47% |
| 2024-06-26 | 7.59 | 7.69 | 7.50 | 7.68 | 7.42 | qfq | 3,238,134 | 24,765,421 | 1.32% |
| 2024-06-25 | 7.53 | 7.67 | 7.51 | 7.58 | 7.33 | qfq | 1,736,081 | 13,205,765 | 0.80% |
| 2024-06-24 | 7.79 | 7.87 | 7.50 | 7.52 | 7.27 | qfq | 2,637,100 | 20,116,713 | -5.29% |
| 2024-06-21 | 8.00 | 8.08 | 7.94 | 7.94 | 7.67 | qfq | 1,544,400 | 12,330,721 | -1.73% |
| 2024-06-20 | 8.25 | 8.30 | 8.08 | 8.08 | 7.81 | qfq | 1,534,900 | 12,539,627 | -2.88% |
| 2024-06-19 | 8.41 | 8.44 | 8.22 | 8.32 | 8.04 | qfq | 1,238,800 | 10,312,635 | -0.60% |
| 2024-06-18 | 8.18 | 8.39 | 8.18 | 8.37 | 8.09 | qfq | 1,580,881 | 13,188,891 | 1.45% |
| 2024-06-17 | 8.29 | 8.35 | 8.24 | 8.25 | 7.97 | qfq | 1,475,562 | 12,209,521 | -1.08% |
| 2024-06-14 | 8.40 | 8.47 | 8.31 | 8.34 | 8.06 | qfq | 1,385,000 | 11,563,751 | -1.07% |
| 2024-06-13 | 8.50 | 8.61 | 8.35 | 8.43 | 8.15 | qfq | 1,294,753 | 10,940,096 | -1.17% |
| 2024-06-12 | 8.41 | 8.55 | 8.38 | 8.53 | 8.24 | qfq | 1,783,500 | 15,152,193 | 1.79% |
| 2024-06-11 | 8.43 | 8.43 | 8.16 | 8.38 | 8.10 | qfq | 2,307,290 | 19,194,588 | -0.36% |
| 2024-06-07 | 8.17 | 8.46 | 8.17 | 8.41 | 8.13 | qfq | 3,051,900 | 25,468,424 | 2.94% |
| 2024-06-06 | 8.74 | 8.83 | 8.08 | 8.17 | 7.90 | qfq | 3,573,439 | 29,751,442 | -6.63% |
| 2024-06-05 | 9.10 | 9.10 | 8.72 | 8.75 | 8.46 | qfq | 1,931,300 | 17,051,749 | -3.21% |
| 2024-06-04 | 9.34 | 9.39 | 8.92 | 9.04 | 8.74 | qfq | 2,014,948 | 18,207,748 | -4.14% |
| 2024-06-03 | 9.73 | 9.74 | 9.32 | 9.43 | 9.02 | qfq | 1,551,500 | 14,692,476 | -3.18% |
| 2024-05-31 | 9.71 | 9.80 | 9.67 | 9.74 | 9.31 | qfq | 868,400 | 8,450,145 | 0.31% |
| 2024-05-30 | 9.74 | 9.87 | 9.66 | 9.71 | 9.29 | qfq | 1,058,137 | 10,312,953 | -0.51% |
| 2024-05-29 | 9.70 | 9.86 | 9.64 | 9.76 | 9.33 | qfq | 945,337 | 9,248,363 | 0.62% |
| 2024-05-28 | 9.83 | 9.87 | 9.70 | 9.70 | 9.28 | qfq | 1,196,700 | 11,689,693 | -1.32% |
| 2024-05-27 | 9.82 | 9.86 | 9.60 | 9.83 | 9.40 | qfq | 1,463,373 | 14,215,605 | 0.31% |
| 2024-05-24 | 9.90 | 10.02 | 9.79 | 9.80 | 9.37 | qfq | 1,284,918 | 12,690,254 | -1.21% |
| 2024-05-23 | 10.13 | 10.13 | 9.90 | 9.92 | 9.49 | qfq | 1,519,400 | 15,170,470 | -2.17% |
| 2024-05-22 | 10.08 | 10.18 | 10.03 | 10.14 | 9.70 | qfq | 1,207,200 | 12,204,710 | 0.70% |
| 2024-05-21 | 10.32 | 10.32 | 10.01 | 10.07 | 9.63 | qfq | 1,465,481 | 14,799,941 | -2.33% |
| 2024-05-20 | 10.37 | 10.38 | 10.25 | 10.31 | 9.86 | qfq | 1,408,700 | 14,520,755 | 0.39% |
| 2024-05-17 | 10.10 | 10.27 | 9.98 | 10.27 | 9.82 | qfq | 1,502,515 | 15,213,071 | 1.78% |
| 2024-05-16 | 10.08 | 10.29 | 10.05 | 10.09 | 9.65 | qfq | 1,749,300 | 17,783,249 | 0.00% |
| 2024-05-15 | 10.10 | 10.23 | 9.95 | 10.09 | 9.65 | qfq | 1,537,981 | 15,566,707 | -0.30% |
| 2024-05-14 | 10.09 | 10.29 | 10.04 | 10.12 | 9.68 | qfq | 1,767,700 | 17,960,436 | 0.30% |
| 2024-05-13 | 10.48 | 10.50 | 10.04 | 10.09 | 9.65 | qfq | 2,487,515 | 25,304,669 | -3.54% |
| 2024-05-10 | 10.81 | 10.89 | 10.44 | 10.46 | 10.00 | qfq | 3,121,962 | 33,033,894 | -3.42% |
| 2024-05-09 | 10.71 | 11.10 | 10.71 | 10.83 | 10.36 | qfq | 4,357,243 | 47,624,970 | 0.28% |
| 2024-05-08 | 11.16 | 11.37 | 10.77 | 10.80 | 10.33 | qfq | 4,669,100 | 51,225,419 | -2.09% |
| 2024-05-07 | 10.71 | 11.09 | 10.61 | 11.03 | 10.55 | qfq | 4,388,815 | 48,029,357 | 3.37% |
| 2024-05-06 | 10.62 | 10.93 | 10.48 | 10.67 | 10.20 | qfq | 2,826,862 | 30,066,158 | 2.69% |
| 2024-04-30 | 10.33 | 10.46 | 10.25 | 10.39 | 9.94 | qfq | 2,030,400 | 21,022,532 | -0.29% |
| 2024-04-29 | 9.90 | 10.46 | 9.88 | 10.42 | 9.96 | qfq | 4,243,128 | 43,616,190 | 4.30% |
| 2024-04-26 | 10.05 | 10.05 | 9.91 | 9.99 | 9.55 | qfq | 2,348,100 | 23,425,300 | -0.40% |
| 2024-04-25 | 9.80 | 10.10 | 9.71 | 10.03 | 9.59 | qfq | 2,442,700 | 24,390,678 | 1.93% |
| 2024-04-24 | 9.54 | 9.91 | 9.51 | 9.84 | 9.41 | qfq | 3,278,777 | 31,981,409 | 3.14% |
| 2024-04-23 | 9.46 | 9.69 | 9.41 | 9.54 | 9.12 | qfq | 3,109,100 | 29,751,532 | -0.31% |
| 2024-04-22 | 9.89 | 9.94 | 9.56 | 9.57 | 9.15 | qfq | 5,438,943 | 52,704,860 | -3.72% |
| 2024-04-19 | 9.86 | 10.73 | 9.78 | 9.94 | 9.51 | qfq | 9,819,740 | 100,357,523 | -3.21% |
| 2024-04-18 | 9.25 | 10.27 | 9.13 | 10.27 | 9.82 | qfq | 5,146,601 | 50,355,584 | 9.96% |
| 2024-04-17 | 8.67 | 9.37 | 8.67 | 9.34 | 8.93 | qfq | 2,736,282 | 24,889,207 | 8.86% |
| 2024-04-16 | 9.35 | 9.57 | 8.55 | 8.58 | 8.21 | qfq | 3,801,922 | 33,526,252 | -9.49% |
| 2024-04-15 | 9.95 | 10.22 | 9.28 | 9.48 | 9.07 | qfq | 4,557,700 | 43,897,614 | -7.42% |
| 2024-04-12 | 10.18 | 10.50 | 10.11 | 10.24 | 9.79 | qfq | 2,440,300 | 25,050,782 | 0.10% |
| 2024-04-11 | 10.26 | 10.40 | 10.11 | 10.23 | 9.78 | qfq | 1,893,500 | 19,483,472 | -0.29% |
| 2024-04-10 | 10.59 | 10.60 | 10.15 | 10.26 | 9.81 | qfq | 2,192,400 | 22,645,923 | -3.21% |
| 2024-04-09 | 10.41 | 10.60 | 10.28 | 10.60 | 10.14 | qfq | 2,628,900 | 27,540,350 | 3.01% |
| 2024-04-08 | 10.58 | 10.67 | 10.25 | 10.29 | 9.84 | qfq | 2,619,716 | 27,464,947 | -3.92% |
| 2024-04-03 | 10.63 | 10.73 | 10.48 | 10.71 | 10.24 | qfq | 2,675,403 | 28,405,297 | 0.00% |
| 2024-04-02 | 10.57 | 10.75 | 10.57 | 10.71 | 10.24 | qfq | 2,726,947 | 29,133,565 | 1.13% |
| 2024-04-01 | 10.32 | 10.63 | 10.26 | 10.59 | 10.13 | qfq | 3,447,900 | 35,977,087 | 4.23% |
| 2024-03-29 | 10.06 | 10.17 | 9.98 | 10.16 | 9.72 | qfq | 2,030,900 | 20,497,025 | 1.20% |
| 2024-03-28 | 10.01 | 10.27 | 10.00 | 10.04 | 9.60 | qfq | 3,860,000 | 39,052,248 | 0.40% |
| 2024-03-27 | 10.50 | 10.74 | 10.00 | 10.00 | 9.56 | qfq | 2,247,836 | 23,347,084 | -4.76% |
| 2024-03-26 | 10.47 | 10.71 | 10.26 | 10.50 | 10.04 | qfq | 2,790,000 | 29,214,703 | 0.19% |
| 2024-03-25 | 10.65 | 10.81 | 10.45 | 10.48 | 10.02 | qfq | 2,407,314 | 25,615,869 | -2.51% |
| 2024-03-22 | 11.00 | 11.07 | 10.73 | 10.75 | 10.28 | qfq | 2,168,200 | 23,509,453 | -2.54% |
| 2024-03-21 | 11.14 | 11.23 | 10.85 | 11.03 | 10.55 | qfq | 3,266,546 | 36,030,772 | -0.90% |
| 2024-03-20 | 11.02 | 11.20 | 10.97 | 11.13 | 10.64 | qfq | 2,310,003 | 25,616,737 | 1.18% |
| 2024-03-19 | 11.05 | 11.09 | 10.91 | 11.00 | 10.52 | qfq | 2,294,920 | 25,278,217 | -0.18% |
| 2024-03-18 | 10.80 | 11.02 | 10.70 | 11.02 | 10.54 | qfq | 2,853,899 | 31,043,113 | 2.42% |
| 2024-03-15 | 10.54 | 10.78 | 10.51 | 10.76 | 10.29 | qfq | 2,257,000 | 24,052,890 | 1.32% |
| 2024-03-14 | 10.72 | 10.76 | 10.42 | 10.62 | 10.16 | qfq | 1,870,431 | 19,853,759 | -0.84% |
| 2024-03-13 | 10.76 | 10.82 | 10.59 | 10.71 | 10.24 | qfq | 2,139,110 | 22,847,184 | -0.46% |
| 2024-03-12 | 10.69 | 10.80 | 10.46 | 10.76 | 10.29 | qfq | 2,798,691 | 29,689,395 | 0.65% |
| 2024-03-11 | 10.41 | 10.70 | 10.34 | 10.69 | 10.22 | qfq | 3,292,206 | 34,642,472 | 4.39% |
| 2024-03-08 | 10.31 | 10.39 | 10.11 | 10.24 | 9.79 | qfq | 1,586,100 | 16,247,221 | -0.58% |
| 2024-03-07 | 10.38 | 10.58 | 10.24 | 10.30 | 9.85 | qfq | 2,453,900 | 25,619,583 | -0.48% |
| 2024-03-06 | 10.14 | 10.55 | 10.12 | 10.35 | 9.90 | qfq | 2,333,700 | 24,110,702 | 1.47% |
| 2024-03-05 | 10.56 | 10.56 | 10.13 | 10.20 | 9.75 | qfq | 1,588,993 | 16,261,241 | -2.30% |
| 2024-03-04 | 10.53 | 10.73 | 10.20 | 10.44 | 9.98 | qfq | 2,269,493 | 23,510,324 | -1.23% |
| 2024-03-01 | 10.39 | 10.57 | 10.35 | 10.57 | 10.11 | qfq | 2,216,000 | 23,239,165 | 1.63% |
| 2024-02-29 | 9.84 | 10.47 | 9.75 | 10.40 | 9.95 | qfq | 3,114,804 | 32,016,147 | 4.52% |
| 2024-02-28 | 10.94 | 11.19 | 9.94 | 9.95 | 9.52 | qfq | 4,806,304 | 50,867,834 | -9.22% |
| 2024-02-27 | 10.71 | 10.96 | 10.58 | 10.96 | 10.48 | qfq | 2,040,179 | 22,108,604 | 2.14% |
| 2024-02-26 | 10.62 | 10.88 | 10.46 | 10.73 | 10.26 | qfq | 2,934,584 | 31,291,061 | 1.51% |
| 2024-02-23 | 10.32 | 10.63 | 10.22 | 10.57 | 10.11 | qfq | 2,695,681 | 28,096,207 | 2.62% |
| 2024-02-22 | 10.08 | 10.44 | 10.06 | 10.30 | 9.85 | qfq | 2,504,243 | 25,647,768 | 2.18% |
| 2024-02-21 | 9.81 | 10.38 | 9.72 | 10.08 | 9.64 | qfq | 2,949,929 | 29,961,931 | 1.51% |
| 2024-02-20 | 9.69 | 9.96 | 9.51 | 9.93 | 9.50 | qfq | 2,302,134 | 22,497,866 | 2.16% |
| 2024-02-19 | 9.46 | 9.80 | 9.45 | 9.72 | 9.30 | qfq | 3,406,614 | 32,846,203 | 3.51% |
| 2024-02-08 | 8.69 | 9.42 | 8.65 | 9.39 | 8.98 | qfq | 3,990,155 | 36,399,519 | 6.10% |
| 2024-02-07 | 9.00 | 9.37 | 8.61 | 8.85 | 8.46 | qfq | 4,260,235 | 38,276,862 | -1.78% |
| 2024-02-06 | 8.40 | 9.44 | 8.21 | 9.01 | 8.62 | qfq | 3,897,355 | 33,962,234 | 0.11% |
| 2024-02-05 | 9.88 | 9.98 | 9.00 | 9.00 | 8.61 | qfq | 4,730,558 | 43,557,903 | -10.00% |
| 2024-02-02 | 10.63 | 10.75 | 9.70 | 10.00 | 9.56 | qfq | 3,616,467 | 36,990,712 | -5.93% |
| 2024-02-01 | 10.66 | 10.86 | 10.55 | 10.63 | 10.17 | qfq | 2,436,900 | 26,049,818 | 0.09% |
| 2024-01-31 | 11.30 | 11.39 | 10.62 | 10.62 | 10.16 | qfq | 3,774,826 | 41,403,662 | -6.02% |
| 2024-01-30 | 11.94 | 11.97 | 11.25 | 11.30 | 10.81 | qfq | 5,182,443 | 59,652,544 | -8.06% |
| 2024-01-29 | 12.15 | 12.77 | 11.86 | 12.29 | 11.75 | qfq | 6,314,028 | 77,560,072 | 2.08% |
| 2024-01-26 | 12.23 | 12.53 | 12.01 | 12.04 | 11.51 | qfq | 4,203,843 | 51,325,028 | -1.63% |
| 2024-01-25 | 12.51 | 12.65 | 12.03 | 12.24 | 11.71 | qfq | 5,996,259 | 73,403,942 | 2.00% |
| 2024-01-24 | 11.61 | 12.00 | 11.48 | 12.00 | 11.48 | qfq | 4,023,062 | 47,222,884 | 3.27% |
| 2024-01-23 | 11.70 | 11.85 | 11.47 | 11.62 | 11.11 | qfq | 3,181,422 | 37,054,027 | -1.02% |
| 2024-01-22 | 12.52 | 12.57 | 11.54 | 11.74 | 11.23 | qfq | 5,038,203 | 60,993,598 | -6.60% |
| 2024-01-19 | 12.98 | 13.07 | 12.56 | 12.57 | 12.02 | qfq | 4,835,405 | 61,934,401 | -3.46% |
| 2024-01-18 | 13.66 | 13.66 | 12.72 | 13.02 | 12.45 | qfq | 8,691,871 | 113,282,447 | -5.10% |
| 2024-01-17 | 13.63 | 13.99 | 13.41 | 13.72 | 13.12 | qfq | 7,667,024 | 105,197,512 | 0.73% |
| 2024-01-16 | 14.03 | 14.04 | 13.30 | 13.62 | 13.03 | qfq | 9,624,939 | 130,902,812 | -3.40% |
| 2024-01-15 | 14.21 | 14.31 | 13.89 | 14.10 | 13.48 | qfq | 10,260,858 | 144,290,812 | -2.56% |
| 2024-01-12 | 14.60 | 14.96 | 14.24 | 14.47 | 13.84 | qfq | 14,237,109 | 206,965,126 | -3.21% |
| 2024-01-11 | 14.40 | 14.95 | 14.14 | 14.95 | 14.30 | qfq | 18,519,126 | 269,095,149 | -0.73% |
| 2024-01-10 | 14.40 | 15.47 | 14.40 | 15.06 | 14.40 | qfq | 24,806,689 | 367,885,204 | -5.88% |
| 2024-01-09 | 18.48 | 18.48 | 15.90 | 16.00 | 15.30 | qfq | 31,168,279 | 558,348,382 | -4.76% |
| 2024-01-08 | 15.90 | 16.80 | 15.15 | 16.80 | 16.07 | qfq | 21,069,939 | 345,935,474 | 10.02% |
| 2024-01-05 | 13.88 | 15.27 | 13.74 | 15.27 | 14.60 | qfq | 11,505,044 | 171,873,140 | 10.01% |
| 2024-01-04 | 14.16 | 14.16 | 13.79 | 13.88 | 13.27 | qfq | 1,732,343 | 24,062,741 | -1.56% |
| 2024-01-03 | 13.97 | 14.14 | 13.93 | 14.10 | 13.48 | qfq | 1,805,158 | 25,353,078 | 0.50% |
| 2024-01-02 | 13.79 | 14.12 | 13.75 | 14.03 | 13.42 | qfq | 2,528,424 | 35,329,648 | 1.81% |
| 2023-12-29 | 13.75 | 13.87 | 13.70 | 13.78 | 13.18 | qfq | 1,153,705 | 15,930,054 | 0.29% |
| 2023-12-28 | 13.43 | 13.85 | 13.32 | 13.74 | 13.14 | qfq | 2,303,739 | 31,437,138 | 2.08% |
| 2023-12-27 | 13.50 | 13.61 | 13.32 | 13.46 | 12.87 | qfq | 1,139,711 | 15,318,680 | 0.00% |
| 2023-12-26 | 13.21 | 13.58 | 13.21 | 13.46 | 12.87 | qfq | 1,674,815 | 22,549,336 | 0.75% |
| 2023-12-25 | 13.75 | 13.75 | 13.25 | 13.36 | 12.78 | qfq | 1,131,108 | 15,096,538 | -0.67% |
| 2023-12-22 | 13.70 | 13.75 | 13.42 | 13.45 | 12.86 | qfq | 1,253,334 | 17,035,438 | -2.11% |
| 2023-12-21 | 13.62 | 13.77 | 13.30 | 13.74 | 13.14 | qfq | 1,225,400 | 16,641,407 | 1.10% |
| 2023-12-20 | 13.62 | 13.81 | 13.53 | 13.59 | 13.00 | qfq | 811,000 | 11,100,309 | 0.07% |
| 2023-12-19 | 13.62 | 13.70 | 13.50 | 13.58 | 12.99 | qfq | 815,477 | 11,074,233 | -0.22% |
| 2023-12-18 | 13.75 | 13.83 | 13.58 | 13.61 | 13.02 | qfq | 891,474 | 12,224,209 | -1.23% |
| 2023-12-15 | 13.91 | 13.97 | 13.76 | 13.78 | 13.18 | qfq | 1,127,081 | 15,591,321 | -0.93% |
| 2023-12-14 | 13.90 | 13.97 | 13.87 | 13.91 | 13.30 | qfq | 1,301,974 | 18,127,930 | 0.51% |
| 2023-12-13 | 13.85 | 13.90 | 13.75 | 13.84 | 13.24 | qfq | 886,815 | 12,274,578 | -0.07% |
| 2023-12-12 | 13.75 | 13.90 | 13.72 | 13.85 | 13.25 | qfq | 1,011,874 | 13,971,965 | 0.22% |
| 2023-12-11 | 13.60 | 13.83 | 13.51 | 13.82 | 13.22 | qfq | 1,476,981 | 20,241,304 | 1.10% |
| 2023-12-08 | 13.91 | 13.95 | 13.67 | 13.67 | 13.07 | qfq | 1,795,400 | 24,755,985 | -1.30% |
| 2023-12-07 | 14.14 | 14.16 | 13.84 | 13.85 | 13.25 | qfq | 2,328,959 | 32,444,803 | -2.26% |
| 2023-12-06 | 14.12 | 14.32 | 14.05 | 14.17 | 13.55 | qfq | 1,645,200 | 23,392,061 | 0.43% |
| 2023-12-05 | 14.23 | 14.25 | 14.07 | 14.11 | 13.49 | qfq | 1,411,700 | 19,995,345 | -0.77% |
| 2023-12-04 | 14.29 | 14.32 | 14.20 | 14.22 | 13.60 | qfq | 1,555,175 | 22,149,171 | -0.49% |
| 2023-12-01 | 14.05 | 14.30 | 13.95 | 14.29 | 13.67 | qfq | 2,818,923 | 39,975,626 | 1.56% |
| 2023-11-30 | 14.45 | 14.49 | 14.04 | 14.07 | 13.46 | qfq | 4,016,430 | 56,928,112 | -2.97% |
| 2023-11-29 | 14.59 | 14.80 | 14.50 | 14.50 | 13.87 | qfq | 3,576,309 | 52,339,386 | -1.43% |
| 2023-11-28 | 14.56 | 14.96 | 14.41 | 14.71 | 14.07 | qfq | 4,783,689 | 70,364,451 | 0.75% |
| 2023-11-27 | 14.90 | 15.08 | 14.40 | 14.60 | 13.96 | qfq | 5,741,588 | 84,206,925 | -1.62% |
| 2023-11-24 | 15.35 | 15.45 | 14.64 | 14.84 | 14.19 | qfq | 8,920,052 | 133,214,201 | -2.62% |
| 2023-11-23 | 15.86 | 15.86 | 15.16 | 15.24 | 14.57 | qfq | 16,763,092 | 258,146,264 | -6.33% |
| 2023-11-22 | 14.80 | 16.27 | 14.50 | 16.27 | 15.56 | qfq | 15,665,916 | 248,088,955 | 10.01% |
| 2023-11-21 | 14.42 | 15.05 | 14.39 | 14.79 | 14.14 | qfq | 4,816,223 | 70,661,832 | 2.21% |
| 2023-11-20 | 14.53 | 14.53 | 14.34 | 14.47 | 13.84 | qfq | 1,821,458 | 26,272,736 | -0.21% |
| 2023-11-17 | 14.68 | 14.68 | 14.29 | 14.50 | 13.87 | qfq | 3,677,141 | 53,114,156 | -0.89% |
| 2023-11-16 | 14.46 | 14.68 | 14.36 | 14.63 | 13.99 | qfq | 2,570,308 | 37,417,565 | 1.11% |
| 2023-11-15 | 14.43 | 14.52 | 14.28 | 14.47 | 13.84 | qfq | 1,426,387 | 20,543,183 | 0.49% |
| 2023-11-14 | 14.61 | 14.65 | 14.22 | 14.40 | 13.77 | qfq | 2,846,976 | 40,773,744 | -1.30% |
| 2023-11-13 | 13.99 | 14.59 | 13.99 | 14.59 | 13.95 | qfq | 4,487,060 | 64,256,735 | 4.21% |
| 2023-11-10 | 13.95 | 14.08 | 13.78 | 14.00 | 13.39 | qfq | 1,157,987 | 16,177,804 | 0.50% |
| 2023-11-09 | 14.05 | 14.10 | 13.90 | 13.93 | 13.32 | qfq | 897,899 | 12,556,679 | -0.85% |
| 2023-11-08 | 13.97 | 14.06 | 13.91 | 14.05 | 13.44 | qfq | 1,113,881 | 15,586,691 | 0.21% |
| 2023-11-07 | 13.98 | 14.13 | 13.88 | 14.02 | 13.41 | qfq | 1,519,500 | 21,280,087 | 0.29% |
| 2023-11-06 | 13.78 | 13.98 | 13.76 | 13.98 | 13.37 | qfq | 1,535,646 | 21,343,567 | 1.16% |
| 2023-11-03 | 13.82 | 13.94 | 13.62 | 13.82 | 13.22 | qfq | 2,057,627 | 28,359,574 | 0.22% |
| 2023-11-02 | 14.12 | 14.37 | 13.79 | 13.79 | 13.19 | qfq | 2,014,800 | 28,181,761 | -2.27% |
| 2023-11-01 | 14.06 | 14.18 | 14.04 | 14.11 | 13.49 | qfq | 1,062,215 | 14,971,593 | 0.00% |
| 2023-10-31 | 14.16 | 14.36 | 14.01 | 14.11 | 13.49 | qfq | 1,269,615 | 17,960,059 | -1.33% |
| 2023-10-30 | 13.86 | 14.34 | 13.68 | 14.30 | 13.68 | qfq | 2,720,416 | 38,343,637 | 2.07% |
| 2023-10-27 | 13.75 | 14.10 | 13.61 | 14.01 | 13.40 | qfq | 2,050,237 | 28,435,528 | 1.45% |
| 2023-10-26 | 13.95 | 14.05 | 13.59 | 13.81 | 13.21 | qfq | 2,224,500 | 30,700,795 | 0.22% |
| 2023-10-25 | 13.17 | 13.81 | 13.14 | 13.78 | 13.18 | qfq | 3,271,681 | 44,074,147 | 4.95% |
| 2023-10-24 | 12.88 | 13.13 | 12.71 | 13.13 | 12.56 | qfq | 2,925,800 | 37,842,609 | 1.86% |
| 2023-10-23 | 12.90 | 12.97 | 12.50 | 12.89 | 12.33 | qfq | 2,901,881 | 37,077,670 | 0.39% |
| 2023-10-20 | 13.39 | 13.48 | 12.70 | 12.84 | 12.28 | qfq | 2,501,400 | 32,658,610 | -4.11% |
| 2023-10-19 | 13.65 | 13.78 | 13.36 | 13.39 | 12.81 | qfq | 988,900 | 13,395,712 | -1.76% |
| 2023-10-18 | 14.04 | 14.04 | 13.60 | 13.63 | 13.03 | qfq | 848,281 | 11,665,437 | -2.08% |
| 2023-10-17 | 14.02 | 14.13 | 13.74 | 13.92 | 13.31 | qfq | 1,524,800 | 21,234,702 | -0.78% |
| 2023-10-16 | 14.25 | 14.35 | 13.90 | 14.03 | 13.42 | qfq | 1,382,000 | 19,331,864 | -1.41% |
| 2023-10-13 | 14.25 | 14.33 | 14.13 | 14.23 | 13.61 | qfq | 1,264,800 | 17,993,164 | -0.42% |
| 2023-10-12 | 14.32 | 14.47 | 14.27 | 14.29 | 13.67 | qfq | 1,343,200 | 19,275,943 | -0.21% |
| 2023-10-11 | 14.39 | 14.52 | 14.25 | 14.32 | 13.69 | qfq | 1,739,300 | 25,062,237 | -0.69% |
| 2023-10-10 | 14.40 | 14.64 | 14.30 | 14.42 | 13.79 | qfq | 2,244,118 | 32,406,466 | 1.05% |
| 2023-10-09 | 13.88 | 14.34 | 13.87 | 14.27 | 13.65 | qfq | 2,282,524 | 32,269,300 | 2.37% |
| 2023-09-28 | 13.76 | 13.98 | 13.75 | 13.94 | 13.33 | qfq | 1,174,743 | 16,329,262 | 1.31% |
| 2023-09-27 | 13.36 | 13.93 | 13.30 | 13.76 | 13.16 | qfq | 2,056,081 | 28,165,192 | 2.99% |
| 2023-09-26 | 13.44 | 13.49 | 13.34 | 13.36 | 12.78 | qfq | 740,486 | 9,927,684 | -1.04% |
| 2023-09-25 | 13.60 | 13.62 | 13.41 | 13.50 | 12.91 | qfq | 729,900 | 9,850,830 | -0.74% |
| 2023-09-22 | 13.36 | 13.63 | 13.18 | 13.60 | 13.01 | qfq | 1,211,741 | 16,256,831 | 1.87% |
| 2023-09-21 | 13.58 | 13.63 | 13.32 | 13.35 | 12.77 | qfq | 1,223,500 | 16,420,271 | -1.84% |
| 2023-09-20 | 13.60 | 13.76 | 13.49 | 13.60 | 13.01 | qfq | 670,900 | 9,164,538 | -0.29% |
| 2023-09-19 | 13.83 | 13.85 | 13.64 | 13.64 | 13.04 | qfq | 669,162 | 9,177,338 | -1.59% |
| 2023-09-18 | 13.71 | 13.95 | 13.62 | 13.86 | 13.25 | qfq | 887,781 | 12,294,396 | 1.09% |
| 2023-09-15 | 13.71 | 13.84 | 13.60 | 13.71 | 13.11 | qfq | 801,000 | 11,000,617 | 0.00% |
| 2023-09-14 | 13.84 | 13.85 | 13.62 | 13.71 | 13.11 | qfq | 1,025,262 | 14,057,073 | -1.30% |
| 2023-09-13 | 14.01 | 14.01 | 13.70 | 13.89 | 13.28 | qfq | 1,208,100 | 16,725,149 | -0.79% |
| 2023-09-12 | 14.11 | 14.15 | 14.00 | 14.00 | 13.39 | qfq | 1,050,600 | 14,765,758 | -0.92% |
| 2023-09-11 | 14.19 | 14.25 | 14.11 | 14.13 | 13.51 | qfq | 877,300 | 12,426,565 | -0.21% |
| 2023-09-08 | 14.12 | 14.25 | 14.10 | 14.16 | 13.54 | qfq | 667,815 | 9,466,133 | 0.43% |
| 2023-09-07 | 14.26 | 14.29 | 14.08 | 14.10 | 13.48 | qfq | 1,285,141 | 18,216,564 | -1.12% |
| 2023-09-06 | 14.14 | 14.26 | 14.07 | 14.26 | 13.64 | qfq | 970,200 | 13,781,168 | 0.78% |
| 2023-09-05 | 14.26 | 14.33 | 14.09 | 14.15 | 13.53 | qfq | 1,353,553 | 19,195,518 | -0.77% |
| 2023-09-04 | 14.36 | 14.38 | 14.17 | 14.26 | 13.64 | qfq | 1,392,415 | 19,829,869 | -0.14% |
| 2023-09-01 | 14.24 | 14.43 | 14.17 | 14.28 | 13.66 | qfq | 1,352,381 | 19,318,076 | -0.35% |
| 2023-08-31 | 14.35 | 14.44 | 14.20 | 14.33 | 13.70 | qfq | 1,970,293 | 28,186,067 | -0.14% |
| 2023-08-30 | 13.75 | 14.78 | 13.65 | 14.35 | 13.72 | qfq | 5,241,136 | 75,388,806 | 3.84% |
| 2023-08-29 | 13.02 | 13.84 | 13.01 | 13.82 | 13.22 | qfq | 3,775,136 | 51,364,669 | 5.02% |
| 2023-08-28 | 13.70 | 13.87 | 13.09 | 13.16 | 12.59 | qfq | 2,654,973 | 35,546,831 | 0.38% |
| 2023-08-25 | 13.71 | 13.74 | 13.01 | 13.11 | 12.54 | qfq | 4,714,580 | 62,806,120 | -6.49% |
| 2023-08-24 | 14.84 | 14.85 | 14.02 | 14.02 | 13.41 | qfq | 7,826,992 | 111,584,470 | -8.13% |
| 2023-08-23 | 15.05 | 16.20 | 15.05 | 15.26 | 14.59 | qfq | 9,788,164 | 153,063,168 | 1.06% |
| 2023-08-22 | 15.04 | 15.55 | 14.73 | 15.10 | 14.44 | qfq | 5,456,583 | 82,062,211 | -0.59% |
| 2023-08-21 | 14.66 | 15.22 | 14.58 | 15.19 | 14.53 | qfq | 5,941,068 | 88,976,822 | 3.62% |
| 2023-08-18 | 14.36 | 14.93 | 14.31 | 14.66 | 14.02 | qfq | 3,963,553 | 58,224,917 | 1.66% |
| 2023-08-17 | 14.39 | 14.43 | 14.16 | 14.42 | 13.79 | qfq | 1,390,765 | 19,882,048 | 0.14% |
| 2023-08-16 | 14.50 | 14.56 | 14.31 | 14.40 | 13.77 | qfq | 1,848,000 | 26,681,785 | -1.10% |
| 2023-08-15 | 14.18 | 14.70 | 14.08 | 14.56 | 13.92 | qfq | 3,153,244 | 45,519,063 | 2.68% |
| 2023-08-14 | 14.18 | 14.20 | 14.02 | 14.18 | 13.56 | qfq | 975,500 | 13,754,249 | -0.28% |
| 2023-08-11 | 14.42 | 14.42 | 14.18 | 14.22 | 13.60 | qfq | 1,148,377 | 16,420,946 | -0.97% |
| 2023-08-10 | 14.16 | 14.41 | 14.13 | 14.36 | 13.73 | qfq | 1,560,296 | 22,342,863 | 1.56% |
| 2023-08-09 | 14.19 | 14.19 | 14.08 | 14.14 | 13.52 | qfq | 620,603 | 8,762,115 | -0.42% |
| 2023-08-08 | 14.16 | 14.21 | 14.02 | 14.20 | 13.58 | qfq | 836,095 | 11,811,441 | 0.42% |
| 2023-08-07 | 14.27 | 14.29 | 14.10 | 14.14 | 13.52 | qfq | 1,089,078 | 15,406,569 | -0.91% |
| 2023-08-04 | 14.32 | 14.40 | 14.26 | 14.27 | 13.65 | qfq | 1,168,197 | 16,709,129 | -0.28% |
| 2023-08-03 | 14.41 | 14.48 | 14.26 | 14.31 | 13.68 | qfq | 1,172,258 | 16,795,639 | -0.35% |
| 2023-08-02 | 14.49 | 14.52 | 14.36 | 14.36 | 13.73 | qfq | 865,100 | 12,470,405 | -1.10% |
| 2023-08-01 | 14.56 | 14.56 | 14.28 | 14.52 | 13.89 | qfq | 929,843 | 13,441,209 | -0.41% |
| 2023-07-31 | 14.54 | 14.67 | 14.53 | 14.58 | 13.94 | qfq | 1,106,879 | 16,153,935 | 0.21% |
| 2023-07-28 | 14.51 | 14.60 | 14.39 | 14.55 | 13.91 | qfq | 894,505 | 12,984,195 | 0.41% |
| 2023-07-27 | 14.76 | 14.76 | 14.46 | 14.49 | 13.86 | qfq | 1,052,299 | 15,319,479 | -0.69% |
| 2023-07-26 | 14.64 | 14.64 | 14.52 | 14.59 | 13.95 | qfq | 939,800 | 13,701,835 | -0.34% |
| 2023-07-25 | 14.41 | 14.66 | 14.41 | 14.64 | 14.00 | qfq | 1,317,229 | 19,176,198 | 1.67% |
| 2023-07-24 | 14.45 | 14.45 | 14.30 | 14.40 | 13.77 | qfq | 838,676 | 12,057,726 | 0.63% |
| 2023-07-21 | 14.30 | 14.42 | 14.26 | 14.31 | 13.68 | qfq | 1,198,241 | 17,175,898 | -0.14% |
| 2023-07-20 | 14.54 | 14.62 | 14.29 | 14.33 | 13.70 | qfq | 1,376,700 | 19,857,536 | -1.51% |
| 2023-07-19 | 14.70 | 14.77 | 14.48 | 14.55 | 13.91 | qfq | 895,083 | 13,054,129 | -0.89% |
| 2023-07-18 | 14.58 | 14.70 | 14.46 | 14.68 | 14.04 | qfq | 1,389,972 | 20,282,174 | 0.27% |
| 2023-07-17 | 14.67 | 14.67 | 14.20 | 14.64 | 14.00 | qfq | 3,446,978 | 49,780,913 | -3.43% |