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
芯能科技603105.SH
最近收盘价6.792026-07-17
最近交易日2026-07-17
成交量（股）11,693,928
成交额（元）79,798,139
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.73 | 6.97 | 6.68 | 6.79 | 6.79 | qfq | 11,693,928 | 79,798,139 | 0.15% |
| 2026-07-16 | 6.70 | 6.85 | 6.62 | 6.78 | 6.78 | qfq | 7,456,267 | 50,486,806 | 1.19% |
| 2026-07-15 | 6.61 | 6.77 | 6.53 | 6.70 | 6.70 | qfq | 8,403,252 | 56,319,739 | 1.21% |
| 2026-07-14 | 6.41 | 6.62 | 6.41 | 6.62 | 6.62 | qfq | 7,662,412 | 50,074,153 | 2.00% |
| 2026-07-13 | 6.68 | 6.74 | 6.49 | 6.49 | 6.49 | qfq | 8,683,274 | 56,956,799 | -3.28% |
| 2026-07-10 | 6.56 | 6.85 | 6.45 | 6.71 | 6.71 | qfq | 9,626,561 | 64,481,431 | 2.13% |
| 2026-07-09 | 6.59 | 6.65 | 6.40 | 6.57 | 6.57 | qfq | 7,684,382 | 50,050,688 | -0.90% |
| 2026-07-08 | 6.58 | 6.70 | 6.54 | 6.63 | 6.63 | qfq | 6,155,200 | 40,794,494 | -0.45% |
| 2026-07-07 | 6.93 | 6.93 | 6.65 | 6.66 | 6.66 | qfq | 8,906,382 | 60,129,397 | -3.48% |
| 2026-07-06 | 7.18 | 7.18 | 6.87 | 6.90 | 6.90 | qfq | 8,760,900 | 61,112,950 | -2.68% |
| 2026-07-03 | 7.05 | 7.14 | 6.95 | 7.09 | 7.09 | qfq | 9,633,457 | 67,986,666 | 2.01% |
| 2026-07-02 | 6.95 | 7.14 | 6.92 | 6.95 | 6.95 | qfq | 9,111,249 | 64,004,714 | -0.29% |
| 2026-07-01 | 6.81 | 7.07 | 6.75 | 6.97 | 6.97 | qfq | 10,028,984 | 69,572,784 | 2.35% |
| 2026-06-30 | 6.80 | 6.94 | 6.73 | 6.81 | 6.81 | qfq | 7,761,407 | 53,118,119 | -0.58% |
| 2026-06-29 | 6.87 | 6.93 | 6.69 | 6.85 | 6.85 | qfq | 9,480,279 | 64,766,490 | -0.29% |
| 2026-06-26 | 6.98 | 7.13 | 6.86 | 6.87 | 6.87 | qfq | 9,324,131 | 64,944,605 | -2.00% |
| 2026-06-25 | 7.17 | 7.17 | 6.94 | 7.01 | 7.01 | qfq | 9,301,280 | 65,144,697 | -2.37% |
| 2026-06-24 | 7.44 | 7.44 | 7.08 | 7.18 | 7.18 | qfq | 8,550,800 | 61,306,097 | -3.62% |
| 2026-06-23 | 7.33 | 7.57 | 7.28 | 7.45 | 7.45 | qfq | 10,731,200 | 79,944,986 | 1.64% |
| 2026-06-22 | 7.34 | 7.38 | 7.09 | 7.33 | 7.33 | qfq | 12,286,594 | 88,657,284 | -0.81% |
| 2026-06-18 | 7.56 | 7.75 | 7.37 | 7.39 | 7.39 | qfq | 12,176,694 | 90,997,165 | -2.89% |
| 2026-06-17 | 7.75 | 7.80 | 7.50 | 7.61 | 7.61 | qfq | 8,893,511 | 67,797,575 | -2.44% |
| 2026-06-16 | 7.84 | 7.85 | 7.64 | 7.80 | 7.80 | qfq | 7,272,490 | 56,551,082 | 0.00% |
| 2026-06-15 | 7.72 | 7.82 | 7.68 | 7.80 | 7.80 | qfq | 9,184,567 | 71,306,420 | 1.30% |
| 2026-06-12 | 7.67 | 7.78 | 7.49 | 7.70 | 7.70 | qfq | 11,085,200 | 84,978,121 | 1.05% |
| 2026-06-11 | 7.69 | 7.80 | 7.54 | 7.62 | 7.62 | qfq | 7,693,000 | 58,647,758 | -2.31% |
| 2026-06-10 | 8.06 | 8.06 | 7.65 | 7.80 | 7.80 | qfq | 11,930,994 | 92,681,914 | -3.35% |
| 2026-06-09 | 8.18 | 8.20 | 7.94 | 8.07 | 8.07 | qfq | 8,813,100 | 71,030,527 | -0.37% |
| 2026-06-08 | 8.31 | 8.42 | 8.03 | 8.10 | 8.10 | qfq | 11,815,144 | 96,988,063 | -4.59% |
| 2026-06-05 | 8.61 | 8.72 | 8.34 | 8.49 | 8.49 | qfq | 10,086,647 | 85,556,637 | -1.74% |
| 2026-06-04 | 8.81 | 8.85 | 8.58 | 8.64 | 8.64 | qfq | 9,010,343 | 78,103,647 | -2.04% |
| 2026-06-03 | 8.78 | 8.94 | 8.71 | 8.82 | 8.82 | qfq | 10,196,136 | 89,963,252 | 0.23% |
| 2026-06-02 | 9.01 | 9.01 | 8.55 | 8.80 | 8.80 | qfq | 11,403,891 | 99,825,473 | -2.33% |
| 2026-06-01 | 8.90 | 9.13 | 8.75 | 9.01 | 9.01 | qfq | 11,352,900 | 101,895,356 | -0.88% |
| 2026-05-29 | 9.14 | 9.33 | 9.06 | 9.09 | 8.89 | qfq | 12,835,700 | 117,896,687 | -0.66% |
| 2026-05-28 | 8.95 | 9.19 | 8.90 | 9.15 | 8.95 | qfq | 10,856,868 | 98,630,579 | 2.35% |
| 2026-05-27 | 9.13 | 9.26 | 8.89 | 8.94 | 8.74 | qfq | 10,355,567 | 93,477,147 | -2.08% |
| 2026-05-26 | 9.39 | 9.39 | 9.02 | 9.13 | 8.93 | qfq | 11,227,155 | 102,660,770 | -2.98% |
| 2026-05-25 | 9.39 | 9.51 | 9.30 | 9.41 | 9.20 | qfq | 8,251,296 | 77,543,755 | 0.11% |
| 2026-05-22 | 9.16 | 9.42 | 9.10 | 9.40 | 9.19 | qfq | 11,754,974 | 109,083,204 | 2.17% |
| 2026-05-21 | 9.59 | 9.72 | 9.15 | 9.20 | 9.00 | qfq | 15,606,901 | 147,359,093 | -4.17% |
| 2026-05-20 | 9.98 | 9.98 | 9.55 | 9.60 | 9.39 | qfq | 14,946,013 | 143,983,075 | -3.81% |
| 2026-05-19 | 9.63 | 9.99 | 9.61 | 9.98 | 9.76 | qfq | 13,128,864 | 129,162,464 | 2.89% |
| 2026-05-18 | 9.89 | 9.94 | 9.57 | 9.70 | 9.49 | qfq | 17,039,552 | 165,543,905 | -2.81% |
| 2026-05-15 | 10.06 | 10.20 | 9.77 | 9.98 | 9.76 | qfq | 18,675,732 | 185,850,684 | -1.58% |
| 2026-05-14 | 10.44 | 10.68 | 10.13 | 10.14 | 9.92 | qfq | 25,569,332 | 265,525,655 | -2.78% |
| 2026-05-13 | 9.96 | 10.55 | 9.95 | 10.43 | 10.20 | qfq | 30,988,110 | 321,163,256 | 4.09% |
| 2026-05-12 | 9.89 | 10.13 | 9.78 | 10.02 | 9.80 | qfq | 21,127,708 | 211,368,806 | 1.42% |
| 2026-05-11 | 10.08 | 10.14 | 9.80 | 9.88 | 9.66 | qfq | 23,501,377 | 233,907,259 | -1.69% |
| 2026-05-08 | 10.14 | 10.15 | 9.95 | 10.05 | 9.83 | qfq | 16,782,814 | 168,403,126 | -0.89% |
| 2026-05-07 | 9.93 | 10.18 | 9.90 | 10.14 | 9.92 | qfq | 19,181,834 | 193,351,716 | 2.63% |
| 2026-05-06 | 9.80 | 9.93 | 9.79 | 9.88 | 9.66 | qfq | 16,848,963 | 166,140,635 | 1.54% |
| 2026-04-30 | 9.99 | 10.00 | 9.63 | 9.73 | 9.52 | qfq | 25,961,289 | 253,349,155 | -2.60% |
| 2026-04-29 | 9.91 | 10.14 | 9.90 | 9.99 | 9.77 | qfq | 25,673,771 | 257,472,840 | -2.44% |
| 2026-04-28 | 10.40 | 10.65 | 10.24 | 10.24 | 10.01 | qfq | 26,588,789 | 274,421,488 | -10.02% |
| 2026-04-27 | 11.35 | 11.59 | 11.22 | 11.38 | 11.13 | qfq | 19,948,426 | 227,577,659 | -0.70% |
| 2026-04-24 | 12.03 | 12.03 | 11.33 | 11.46 | 11.21 | qfq | 30,022,589 | 350,149,867 | -4.90% |
| 2026-04-23 | 11.71 | 12.12 | 11.41 | 12.05 | 11.78 | qfq | 42,733,092 | 504,626,780 | 2.73% |
| 2026-04-22 | 11.70 | 11.95 | 11.63 | 11.73 | 11.47 | qfq | 35,537,000 | 418,568,904 | -1.92% |
| 2026-04-21 | 11.25 | 12.34 | 11.00 | 11.96 | 11.70 | qfq | 51,878,473 | 598,071,919 | 6.60% |
| 2026-04-20 | 10.82 | 11.24 | 10.82 | 11.22 | 10.97 | qfq | 26,232,945 | 290,045,232 | 3.13% |
| 2026-04-17 | 10.90 | 11.05 | 10.78 | 10.88 | 10.64 | qfq | 17,653,782 | 192,244,915 | -0.37% |
| 2026-04-16 | 10.75 | 11.02 | 10.62 | 10.92 | 10.68 | qfq | 22,932,828 | 249,842,411 | 1.96% |
| 2026-04-15 | 10.75 | 10.85 | 10.60 | 10.71 | 10.47 | qfq | 19,271,282 | 207,293,430 | -0.28% |
| 2026-04-14 | 10.76 | 10.83 | 10.56 | 10.74 | 10.50 | qfq | 20,501,405 | 219,120,737 | 0.00% |
| 2026-04-13 | 10.55 | 10.78 | 10.55 | 10.74 | 10.50 | qfq | 22,192,555 | 237,132,675 | 1.80% |
| 2026-04-10 | 10.55 | 10.72 | 10.49 | 10.55 | 10.32 | qfq | 18,266,900 | 193,886,479 | 0.67% |
| 2026-04-09 | 10.72 | 10.73 | 10.40 | 10.48 | 10.25 | qfq | 19,870,451 | 208,709,939 | -2.96% |
| 2026-04-08 | 10.64 | 10.83 | 10.57 | 10.80 | 10.56 | qfq | 25,860,161 | 276,771,865 | 3.05% |
| 2026-04-07 | 10.27 | 10.52 | 10.20 | 10.48 | 10.25 | qfq | 20,737,959 | 216,195,037 | 2.04% |
| 2026-04-03 | 10.77 | 10.80 | 10.26 | 10.27 | 10.04 | qfq | 31,813,136 | 331,299,748 | -5.26% |
| 2026-04-02 | 11.19 | 11.48 | 10.75 | 10.84 | 10.60 | qfq | 37,656,787 | 415,561,679 | -3.73% |
| 2026-04-01 | 11.40 | 11.47 | 11.11 | 11.26 | 11.01 | qfq | 34,255,501 | 386,042,109 | -0.18% |
| 2026-03-31 | 11.70 | 11.96 | 11.23 | 11.28 | 11.03 | qfq | 46,153,357 | 532,614,817 | -5.05% |
| 2026-03-30 | 12.21 | 12.47 | 11.36 | 11.88 | 11.62 | qfq | 60,899,358 | 716,047,070 | -4.81% |
| 2026-03-27 | 12.52 | 12.81 | 12.22 | 12.48 | 12.21 | qfq | 61,649,769 | 771,966,475 | -5.10% |
| 2026-03-26 | 13.48 | 13.71 | 12.91 | 13.15 | 12.86 | qfq | 79,868,734 | 1,060,890,331 | -5.33% |
| 2026-03-25 | 12.85 | 14.42 | 12.61 | 13.89 | 13.58 | qfq | 111,570,186 | 1,510,437,108 | 3.97% |
| 2026-03-24 | 12.62 | 13.99 | 11.78 | 13.36 | 13.07 | qfq | 123,189,888 | 1,557,505,970 | 4.87% |
| 2026-03-23 | 11.28 | 12.74 | 11.10 | 12.74 | 12.46 | qfq | 106,966,325 | 1,298,752,881 | 10.02% |
| 2026-03-20 | 11.30 | 11.88 | 11.17 | 11.58 | 11.33 | qfq | 71,698,810 | 827,137,135 | 1.14% |
| 2026-03-19 | 10.90 | 11.68 | 10.90 | 11.45 | 11.20 | qfq | 72,526,611 | 829,743,482 | 2.60% |
| 2026-03-18 | 11.34 | 11.50 | 11.02 | 11.16 | 10.91 | qfq | 67,280,823 | 754,006,373 | 0.18% |
| 2026-03-17 | 10.56 | 11.51 | 10.43 | 11.14 | 10.89 | qfq | 88,372,550 | 992,607,844 | 6.50% |
| 2026-03-16 | 10.66 | 10.75 | 10.40 | 10.46 | 10.23 | qfq | 17,037,985 | 178,777,667 | -2.24% |
| 2026-03-13 | 10.97 | 11.04 | 10.67 | 10.70 | 10.46 | qfq | 21,518,717 | 232,303,563 | -1.83% |
| 2026-03-12 | 10.95 | 10.97 | 10.73 | 10.90 | 10.66 | qfq | 27,338,300 | 296,796,215 | -0.46% |
| 2026-03-11 | 10.66 | 10.98 | 10.51 | 10.95 | 10.71 | qfq | 32,886,645 | 356,256,236 | 2.72% |
| 2026-03-10 | 10.67 | 10.73 | 10.41 | 10.66 | 10.43 | qfq | 23,185,243 | 245,553,754 | -0.19% |
| 2026-03-09 | 10.29 | 10.72 | 10.24 | 10.68 | 10.45 | qfq | 32,687,731 | 345,162,309 | 3.29% |
| 2026-03-06 | 10.19 | 10.44 | 10.15 | 10.34 | 10.11 | qfq | 14,427,900 | 149,174,009 | 1.08% |
| 2026-03-05 | 10.16 | 10.39 | 10.16 | 10.23 | 10.00 | qfq | 16,803,593 | 172,555,154 | 2.51% |
| 2026-03-04 | 9.90 | 10.22 | 9.89 | 9.98 | 9.76 | qfq | 16,796,187 | 168,808,326 | -0.20% |
| 2026-03-03 | 10.43 | 10.54 | 9.97 | 10.00 | 9.78 | qfq | 20,050,342 | 205,552,667 | -3.75% |
| 2026-03-02 | 10.44 | 10.57 | 10.30 | 10.39 | 10.16 | qfq | 17,155,516 | 178,893,699 | -1.42% |
| 2026-02-27 | 10.31 | 10.54 | 10.26 | 10.54 | 10.31 | qfq | 20,037,879 | 209,786,614 | 2.23% |
| 2026-02-26 | 10.25 | 10.34 | 10.17 | 10.31 | 10.08 | qfq | 13,311,300 | 136,629,123 | 0.78% |
| 2026-02-25 | 10.25 | 10.35 | 10.19 | 10.23 | 10.00 | qfq | 11,125,106 | 114,290,321 | -0.20% |
| 2026-02-24 | 10.13 | 10.28 | 10.12 | 10.25 | 10.02 | qfq | 9,945,126 | 101,670,062 | 1.99% |
| 2026-02-13 | 10.36 | 10.37 | 10.01 | 10.05 | 9.83 | qfq | 14,101,800 | 143,094,583 | -2.80% |
| 2026-02-12 | 10.39 | 10.41 | 10.18 | 10.34 | 10.11 | qfq | 10,512,000 | 108,356,117 | 0.10% |
| 2026-02-11 | 10.35 | 10.47 | 10.33 | 10.33 | 10.10 | qfq | 8,652,700 | 89,881,941 | -0.48% |
| 2026-02-10 | 10.53 | 10.60 | 10.37 | 10.38 | 10.15 | qfq | 13,094,900 | 136,777,739 | -1.98% |
| 2026-02-09 | 10.55 | 10.79 | 10.48 | 10.59 | 10.36 | qfq | 18,181,499 | 192,672,486 | 1.44% |
| 2026-02-06 | 10.36 | 10.60 | 10.30 | 10.44 | 10.21 | qfq | 22,981,742 | 241,011,165 | 0.77% |
| 2026-02-05 | 10.77 | 10.79 | 10.30 | 10.36 | 10.13 | qfq | 29,619,664 | 309,778,289 | -4.69% |
| 2026-02-04 | 10.27 | 11.11 | 10.24 | 10.87 | 10.63 | qfq | 44,920,647 | 483,066,282 | 6.78% |
| 2026-02-03 | 9.91 | 10.20 | 9.91 | 10.18 | 9.96 | qfq | 13,869,400 | 139,708,934 | 3.67% |
| 2026-02-02 | 9.95 | 10.10 | 9.80 | 9.82 | 9.60 | qfq | 11,301,199 | 112,811,947 | -1.31% |
| 2026-01-30 | 9.91 | 10.03 | 9.69 | 9.95 | 9.73 | qfq | 11,780,700 | 116,181,577 | 0.00% |
| 2026-01-29 | 10.13 | 10.20 | 9.92 | 9.95 | 9.73 | qfq | 11,236,100 | 112,938,525 | -1.78% |
| 2026-01-28 | 10.30 | 10.30 | 10.08 | 10.13 | 9.91 | qfq | 11,665,300 | 118,360,254 | -2.03% |
| 2026-01-27 | 10.24 | 10.39 | 9.88 | 10.34 | 10.11 | qfq | 15,097,956 | 152,959,333 | 0.78% |
| 2026-01-26 | 10.45 | 10.47 | 10.15 | 10.26 | 10.03 | qfq | 15,019,900 | 154,616,930 | -1.35% |
| 2026-01-23 | 10.09 | 10.50 | 10.07 | 10.40 | 10.17 | qfq | 19,363,317 | 200,180,567 | 3.59% |
| 2026-01-22 | 10.05 | 10.10 | 10.00 | 10.04 | 9.82 | qfq | 9,650,500 | 96,863,870 | 0.20% |
| 2026-01-21 | 10.01 | 10.09 | 9.92 | 10.02 | 9.80 | qfq | 15,024,054 | 150,267,310 | -0.89% |
| 2026-01-20 | 10.19 | 10.23 | 10.04 | 10.11 | 9.89 | qfq | 14,620,157 | 147,781,275 | -0.30% |
| 2026-01-19 | 9.94 | 10.18 | 9.91 | 10.14 | 9.92 | qfq | 14,916,780 | 150,959,851 | 1.60% |
| 2026-01-16 | 10.15 | 10.25 | 9.98 | 9.98 | 9.76 | qfq | 18,302,006 | 184,430,972 | -0.40% |
| 2026-01-15 | 9.86 | 10.07 | 9.81 | 10.02 | 9.80 | qfq | 18,564,874 | 184,786,872 | 1.73% |
| 2026-01-14 | 9.77 | 9.95 | 9.71 | 9.85 | 9.63 | qfq | 19,567,100 | 192,628,935 | 0.72% |
| 2026-01-13 | 9.91 | 9.96 | 9.70 | 9.78 | 9.56 | qfq | 20,869,600 | 204,434,347 | -0.81% |
| 2026-01-12 | 9.55 | 9.87 | 9.52 | 9.86 | 9.64 | qfq | 23,198,704 | 225,856,990 | 2.92% |
| 2026-01-09 | 9.56 | 9.64 | 9.50 | 9.58 | 9.37 | qfq | 12,941,300 | 123,845,270 | -0.31% |
| 2026-01-08 | 9.47 | 9.64 | 9.42 | 9.61 | 9.40 | qfq | 12,641,100 | 121,149,835 | 1.26% |
| 2026-01-07 | 9.43 | 9.58 | 9.41 | 9.49 | 9.28 | qfq | 11,153,876 | 105,940,613 | 0.53% |
| 2026-01-06 | 9.26 | 9.45 | 9.26 | 9.44 | 9.23 | qfq | 11,505,479 | 108,267,053 | 1.61% |
| 2026-01-05 | 9.19 | 9.35 | 9.19 | 9.29 | 9.09 | qfq | 7,758,200 | 71,895,573 | 1.09% |
| 2025-12-31 | 9.20 | 9.28 | 9.08 | 9.19 | 8.99 | qfq | 9,472,205 | 86,883,815 | -0.11% |
| 2025-12-30 | 9.38 | 9.40 | 9.13 | 9.20 | 9.00 | qfq | 15,137,434 | 139,810,314 | -2.54% |
| 2025-12-29 | 9.57 | 9.60 | 9.40 | 9.44 | 9.23 | qfq | 9,675,247 | 91,619,771 | -1.15% |
| 2025-12-26 | 9.49 | 9.68 | 9.49 | 9.55 | 9.34 | qfq | 13,521,903 | 129,583,269 | 0.63% |
| 2025-12-25 | 9.53 | 9.53 | 9.39 | 9.49 | 9.28 | qfq | 9,702,853 | 91,674,410 | -0.42% |
| 2025-12-24 | 9.41 | 9.57 | 9.36 | 9.53 | 9.32 | qfq | 10,723,421 | 101,741,466 | 0.85% |
| 2025-12-23 | 9.51 | 9.56 | 9.39 | 9.45 | 9.24 | qfq | 8,218,288 | 77,970,940 | -0.74% |
| 2025-12-22 | 9.57 | 9.61 | 9.50 | 9.52 | 9.31 | qfq | 7,909,211 | 75,532,991 | -0.52% |
| 2025-12-19 | 9.40 | 9.64 | 9.37 | 9.57 | 9.36 | qfq | 9,305,403 | 88,796,530 | 2.13% |
| 2025-12-18 | 9.35 | 9.44 | 9.31 | 9.37 | 9.16 | qfq | 7,233,709 | 67,797,958 | -0.32% |
| 2025-12-17 | 9.39 | 9.45 | 9.20 | 9.40 | 9.19 | qfq | 8,833,279 | 82,312,504 | 0.11% |
| 2025-12-16 | 9.65 | 9.69 | 9.36 | 9.39 | 9.18 | qfq | 11,552,380 | 109,138,132 | -3.10% |
| 2025-12-15 | 9.68 | 9.83 | 9.61 | 9.69 | 9.48 | qfq | 14,894,243 | 144,973,688 | 0.10% |
| 2025-12-12 | 9.46 | 9.77 | 9.43 | 9.68 | 9.47 | qfq | 19,448,365 | 187,663,480 | 2.22% |
| 2025-12-11 | 9.42 | 9.65 | 9.42 | 9.47 | 9.26 | qfq | 14,414,631 | 137,393,137 | 0.64% |
| 2025-12-10 | 9.51 | 9.53 | 9.35 | 9.41 | 9.20 | qfq | 8,860,800 | 83,431,396 | -0.74% |
| 2025-12-09 | 9.38 | 9.52 | 9.33 | 9.48 | 9.27 | qfq | 12,492,498 | 117,948,348 | 0.74% |
| 2025-12-08 | 9.29 | 9.48 | 9.28 | 9.41 | 9.20 | qfq | 10,799,500 | 101,312,404 | 1.18% |
| 2025-12-05 | 9.13 | 9.33 | 9.09 | 9.30 | 9.10 | qfq | 10,820,900 | 100,052,967 | 1.86% |
| 2025-12-04 | 9.19 | 9.23 | 9.07 | 9.13 | 8.93 | qfq | 7,115,307 | 65,008,852 | -0.98% |
| 2025-12-03 | 9.21 | 9.27 | 9.16 | 9.22 | 9.02 | qfq | 7,881,588 | 72,600,642 | 0.00% |
| 2025-12-02 | 9.29 | 9.31 | 9.13 | 9.22 | 9.02 | qfq | 8,263,151 | 76,094,409 | -0.97% |
| 2025-12-01 | 9.38 | 9.40 | 9.26 | 9.31 | 9.11 | qfq | 10,331,836 | 96,264,881 | -0.43% |
| 2025-11-28 | 9.21 | 9.38 | 9.21 | 9.35 | 9.14 | qfq | 10,665,045 | 99,376,154 | 1.63% |
| 2025-11-27 | 9.13 | 9.34 | 9.11 | 9.20 | 9.00 | qfq | 11,833,275 | 109,487,869 | 0.88% |
| 2025-11-26 | 9.22 | 9.26 | 9.10 | 9.12 | 8.92 | qfq | 11,309,697 | 103,694,204 | -1.51% |
| 2025-11-25 | 9.08 | 9.36 | 9.02 | 9.26 | 9.06 | qfq | 16,472,304 | 152,031,024 | 2.55% |
| 2025-11-24 | 9.06 | 9.15 | 8.86 | 9.03 | 8.83 | qfq | 16,057,696 | 144,153,290 | 0.22% |
| 2025-11-21 | 9.73 | 9.73 | 9.01 | 9.01 | 8.81 | qfq | 23,955,500 | 222,342,352 | -7.49% |
| 2025-11-20 | 9.98 | 10.03 | 9.72 | 9.74 | 9.53 | qfq | 12,501,937 | 123,135,174 | -1.72% |
| 2025-11-19 | 10.06 | 10.22 | 9.84 | 9.91 | 9.69 | qfq | 16,204,629 | 161,377,123 | -1.88% |
| 2025-11-18 | 10.27 | 10.28 | 10.03 | 10.10 | 9.88 | qfq | 13,733,734 | 139,117,752 | -1.56% |
| 2025-11-17 | 10.41 | 10.54 | 10.17 | 10.26 | 10.03 | qfq | 23,289,015 | 239,095,007 | -2.19% |
| 2025-11-14 | 10.66 | 10.84 | 10.37 | 10.49 | 10.26 | qfq | 28,207,000 | 298,314,998 | -2.05% |
| 2025-11-13 | 10.68 | 10.86 | 10.62 | 10.71 | 10.47 | qfq | 28,375,661 | 304,682,989 | 0.28% |
| 2025-11-12 | 10.90 | 10.98 | 10.54 | 10.68 | 10.45 | qfq | 31,723,471 | 338,536,216 | -3.61% |
| 2025-11-11 | 10.97 | 11.35 | 10.90 | 11.08 | 10.84 | qfq | 41,087,674 | 455,865,680 | 1.09% |
| 2025-11-10 | 11.01 | 11.25 | 10.76 | 10.96 | 10.72 | qfq | 50,115,539 | 548,656,143 | 0.74% |
| 2025-11-07 | 10.60 | 10.98 | 10.60 | 10.88 | 10.64 | qfq | 58,374,408 | 631,166,269 | 2.26% |
| 2025-11-06 | 10.80 | 11.25 | 10.56 | 10.64 | 10.41 | qfq | 97,680,120 | 1,059,177,135 | 1.14% |
| 2025-11-05 | 9.50 | 10.52 | 9.45 | 10.52 | 10.29 | qfq | 45,096,921 | 456,800,496 | 10.04% |
| 2025-11-04 | 9.52 | 9.61 | 9.48 | 9.56 | 9.35 | qfq | 12,671,163 | 121,030,372 | 0.10% |
| 2025-11-03 | 9.52 | 9.56 | 9.38 | 9.55 | 9.34 | qfq | 11,747,381 | 111,424,926 | 0.84% |
| 2025-10-31 | 9.30 | 9.54 | 9.28 | 9.47 | 9.26 | qfq | 17,291,800 | 163,676,520 | 1.83% |
| 2025-10-30 | 9.45 | 9.48 | 9.27 | 9.30 | 9.10 | qfq | 11,771,900 | 110,029,296 | -1.27% |
| 2025-10-29 | 9.14 | 9.42 | 9.08 | 9.42 | 9.21 | qfq | 17,001,900 | 158,275,589 | 2.95% |
| 2025-10-28 | 9.15 | 9.24 | 9.11 | 9.15 | 8.95 | qfq | 8,689,902 | 79,623,188 | -0.22% |
| 2025-10-27 | 9.22 | 9.24 | 9.12 | 9.17 | 8.97 | qfq | 10,984,400 | 100,791,423 | -0.43% |
| 2025-10-24 | 9.22 | 9.29 | 9.18 | 9.21 | 9.01 | qfq | 9,192,500 | 84,796,232 | -0.11% |
| 2025-10-23 | 9.25 | 9.26 | 9.06 | 9.22 | 9.02 | qfq | 7,800,846 | 71,256,444 | -0.32% |
| 2025-10-22 | 9.38 | 9.39 | 9.22 | 9.25 | 9.05 | qfq | 8,844,700 | 81,980,572 | -1.28% |
| 2025-10-21 | 9.18 | 9.37 | 9.15 | 9.37 | 9.16 | qfq | 9,555,598 | 88,754,073 | 2.18% |
| 2025-10-20 | 9.17 | 9.26 | 9.06 | 9.17 | 8.97 | qfq | 8,963,568 | 82,023,271 | 1.55% |
| 2025-10-17 | 9.39 | 9.39 | 9.01 | 9.03 | 8.83 | qfq | 11,657,900 | 106,569,581 | -2.90% |
| 2025-10-16 | 9.46 | 9.46 | 9.28 | 9.30 | 9.10 | qfq | 8,619,256 | 80,482,853 | -1.48% |
| 2025-10-15 | 9.40 | 9.45 | 9.30 | 9.44 | 9.23 | qfq | 9,991,874 | 93,762,564 | 0.53% |
| 2025-10-14 | 9.46 | 9.61 | 9.32 | 9.39 | 9.18 | qfq | 13,384,300 | 126,517,396 | 0.00% |
| 2025-10-13 | 9.09 | 9.48 | 9.08 | 9.39 | 9.18 | qfq | 14,383,910 | 133,598,611 | -0.74% |
| 2025-10-10 | 9.55 | 9.55 | 9.42 | 9.46 | 9.25 | qfq | 13,962,533 | 132,226,419 | -0.94% |
| 2025-10-09 | 9.28 | 9.59 | 9.26 | 9.55 | 9.34 | qfq | 21,888,718 | 207,478,642 | 3.24% |
| 2025-09-30 | 9.33 | 9.36 | 9.22 | 9.25 | 9.05 | qfq | 13,509,801 | 125,517,445 | -0.86% |
| 2025-09-29 | 9.09 | 9.45 | 9.01 | 9.33 | 9.12 | qfq | 22,587,438 | 210,116,689 | 2.64% |
| 2025-09-26 | 8.84 | 9.21 | 8.81 | 9.09 | 8.89 | qfq | 16,549,556 | 150,449,902 | 2.25% |
| 2025-09-25 | 8.90 | 9.07 | 8.84 | 8.89 | 8.69 | qfq | 9,209,706 | 82,418,973 | -0.34% |
| 2025-09-24 | 8.72 | 8.92 | 8.66 | 8.92 | 8.72 | qfq | 7,555,628 | 66,720,292 | 1.94% |
| 2025-09-23 | 8.76 | 8.80 | 8.49 | 8.75 | 8.56 | qfq | 11,426,658 | 98,692,856 | -0.46% |
| 2025-09-22 | 8.87 | 8.94 | 8.72 | 8.79 | 8.60 | qfq | 8,528,700 | 74,921,061 | -1.01% |
| 2025-09-19 | 8.95 | 8.97 | 8.84 | 8.88 | 8.68 | qfq | 7,853,900 | 69,900,385 | -0.78% |
| 2025-09-18 | 9.24 | 9.25 | 8.84 | 8.95 | 8.75 | qfq | 22,088,300 | 199,887,504 | -3.45% |
| 2025-09-17 | 9.09 | 9.38 | 9.01 | 9.27 | 9.07 | qfq | 21,837,634 | 201,281,432 | 1.87% |
| 2025-09-16 | 9.10 | 9.15 | 8.89 | 9.10 | 8.90 | qfq | 10,634,128 | 95,829,934 | 0.00% |
| 2025-09-15 | 9.21 | 9.27 | 9.07 | 9.10 | 8.90 | qfq | 9,513,900 | 86,808,755 | -0.87% |
| 2025-09-12 | 9.30 | 9.32 | 9.15 | 9.18 | 8.98 | qfq | 11,689,700 | 107,848,676 | -0.97% |
| 2025-09-11 | 9.23 | 9.28 | 9.06 | 9.27 | 9.07 | qfq | 12,556,474 | 115,218,994 | -0.11% |
| 2025-09-10 | 9.23 | 9.31 | 9.16 | 9.28 | 9.08 | qfq | 13,645,796 | 125,992,859 | 0.32% |
| 2025-09-09 | 9.30 | 9.43 | 9.21 | 9.25 | 9.05 | qfq | 13,519,000 | 125,698,213 | -0.64% |
| 2025-09-08 | 9.48 | 9.48 | 9.23 | 9.31 | 9.11 | qfq | 20,068,921 | 186,941,107 | -1.69% |
| 2025-09-05 | 9.17 | 9.47 | 9.12 | 9.47 | 9.26 | qfq | 23,762,312 | 222,291,035 | 3.84% |
| 2025-09-04 | 9.14 | 9.32 | 8.98 | 9.12 | 8.92 | qfq | 16,811,879 | 154,272,179 | -0.22% |
| 2025-09-03 | 9.23 | 9.28 | 9.07 | 9.14 | 8.94 | qfq | 13,015,500 | 118,983,800 | -0.76% |
| 2025-09-02 | 9.32 | 9.38 | 9.14 | 9.21 | 9.01 | qfq | 18,799,900 | 173,805,146 | -0.97% |
| 2025-09-01 | 8.95 | 9.53 | 8.95 | 9.30 | 9.10 | qfq | 34,114,314 | 317,306,166 | 4.26% |
| 2025-08-29 | 8.93 | 8.95 | 8.82 | 8.92 | 8.72 | qfq | 9,352,000 | 83,053,904 | 0.00% |
| 2025-08-28 | 8.84 | 8.94 | 8.65 | 8.92 | 8.72 | qfq | 14,601,727 | 128,787,742 | 0.79% |
| 2025-08-27 | 9.09 | 9.11 | 8.84 | 8.85 | 8.66 | qfq | 19,302,481 | 173,763,731 | -2.53% |
| 2025-08-26 | 9.08 | 9.12 | 8.92 | 9.08 | 8.88 | qfq | 23,595,761 | 212,590,367 | 0.78% |
| 2025-08-25 | 8.90 | 9.02 | 8.74 | 9.01 | 8.81 | qfq | 22,649,127 | 200,288,231 | 2.04% |
| 2025-08-22 | 8.71 | 9.15 | 8.63 | 8.83 | 8.64 | qfq | 24,872,195 | 220,262,056 | 2.32% |
| 2025-08-21 | 8.62 | 8.75 | 8.58 | 8.63 | 8.44 | qfq | 14,722,917 | 127,398,466 | 0.47% |
| 2025-08-20 | 8.53 | 8.61 | 8.48 | 8.59 | 8.40 | qfq | 9,044,964 | 77,230,334 | 0.70% |
| 2025-08-19 | 8.51 | 8.54 | 8.45 | 8.53 | 8.34 | qfq | 9,251,560 | 78,640,523 | 0.83% |
| 2025-08-18 | 8.45 | 8.52 | 8.40 | 8.46 | 8.27 | qfq | 9,423,900 | 79,890,474 | 0.71% |
| 2025-08-15 | 8.26 | 8.48 | 8.26 | 8.40 | 8.22 | qfq | 10,975,690 | 92,096,584 | 1.08% |
| 2025-08-14 | 8.44 | 8.47 | 8.23 | 8.31 | 8.13 | qfq | 12,120,800 | 101,023,465 | -1.42% |
| 2025-08-13 | 8.46 | 8.48 | 8.37 | 8.43 | 8.24 | qfq | 7,209,100 | 60,662,645 | -0.35% |
| 2025-08-12 | 8.57 | 8.59 | 8.40 | 8.46 | 8.27 | qfq | 10,732,255 | 90,996,164 | -1.17% |
| 2025-08-11 | 8.52 | 8.57 | 8.47 | 8.56 | 8.37 | qfq | 8,773,762 | 74,812,251 | 0.59% |
| 2025-08-08 | 8.53 | 8.53 | 8.46 | 8.51 | 8.32 | qfq | 5,558,030 | 47,225,247 | 0.12% |
| 2025-08-07 | 8.56 | 8.56 | 8.43 | 8.50 | 8.31 | qfq | 5,622,730 | 47,718,987 | -0.35% |
| 2025-08-06 | 8.50 | 8.54 | 8.47 | 8.53 | 8.34 | qfq | 5,351,318 | 45,513,926 | 0.24% |
| 2025-08-05 | 8.50 | 8.54 | 8.45 | 8.51 | 8.32 | qfq | 4,655,934 | 39,499,958 | 0.47% |
| 2025-08-04 | 8.45 | 8.51 | 8.42 | 8.47 | 8.28 | qfq | 4,582,400 | 38,807,835 | 0.24% |
| 2025-08-01 | 8.34 | 8.49 | 8.31 | 8.45 | 8.26 | qfq | 8,372,299 | 70,645,246 | 1.81% |
| 2025-07-31 | 8.52 | 8.52 | 8.26 | 8.30 | 8.12 | qfq | 8,077,989 | 67,556,309 | -2.12% |
| 2025-07-30 | 8.57 | 8.64 | 8.42 | 8.48 | 8.29 | qfq | 6,994,178 | 59,602,884 | -1.05% |
| 2025-07-29 | 8.52 | 8.57 | 8.41 | 8.57 | 8.38 | qfq | 7,264,496 | 61,708,606 | 0.71% |
| 2025-07-28 | 8.52 | 8.57 | 8.48 | 8.51 | 8.32 | qfq | 5,322,796 | 45,286,397 | -0.47% |
| 2025-07-25 | 8.59 | 8.59 | 8.51 | 8.55 | 8.36 | qfq | 5,594,771 | 47,764,063 | 0.12% |
| 2025-07-24 | 8.42 | 8.58 | 8.41 | 8.54 | 8.35 | qfq | 6,964,700 | 59,163,913 | 1.43% |
| 2025-07-23 | 8.56 | 8.56 | 8.40 | 8.42 | 8.23 | qfq | 6,623,900 | 56,220,915 | -1.41% |
| 2025-07-22 | 8.48 | 8.54 | 8.42 | 8.54 | 8.35 | qfq | 8,493,100 | 72,060,944 | 0.71% |
| 2025-07-21 | 8.39 | 8.49 | 8.37 | 8.48 | 8.29 | qfq | 6,810,799 | 57,554,167 | 1.44% |
| 2025-07-18 | 8.42 | 8.43 | 8.32 | 8.36 | 8.18 | qfq | 5,724,873 | 47,817,096 | -0.48% |
| 2025-07-17 | 8.42 | 8.54 | 8.36 | 8.40 | 8.22 | qfq | 5,259,950 | 44,201,046 | 0.12% |
| 2025-07-16 | 8.41 | 8.44 | 8.35 | 8.39 | 8.21 | qfq | 4,528,400 | 38,003,183 | -0.36% |
| 2025-07-15 | 8.51 | 8.53 | 8.30 | 8.42 | 8.23 | qfq | 8,455,200 | 70,934,116 | -0.94% |
| 2025-07-14 | 8.42 | 8.55 | 8.42 | 8.50 | 8.31 | qfq | 5,690,400 | 48,397,932 | 0.71% |
| 2025-07-11 | 8.53 | 8.53 | 8.38 | 8.44 | 8.25 | qfq | 8,379,300 | 70,694,668 | -0.82% |
| 2025-07-10 | 8.50 | 8.62 | 8.48 | 8.51 | 8.32 | qfq | 9,590,000 | 81,893,445 | 0.47% |
| 2025-07-09 | 8.50 | 8.60 | 8.46 | 8.47 | 8.28 | qfq | 9,218,800 | 78,491,545 | -0.70% |
| 2025-07-08 | 8.40 | 8.55 | 8.31 | 8.53 | 8.34 | qfq | 13,081,800 | 110,689,480 | 1.55% |
| 2025-07-07 | 8.29 | 8.40 | 8.25 | 8.40 | 8.22 | qfq | 10,186,500 | 84,888,267 | 1.94% |
| 2025-07-04 | 8.33 | 8.37 | 8.21 | 8.24 | 8.06 | qfq | 8,725,050 | 72,326,865 | -0.60% |
| 2025-07-03 | 8.48 | 8.53 | 8.28 | 8.29 | 8.11 | qfq | 10,725,900 | 89,335,107 | -0.72% |
| 2025-07-02 | 8.16 | 8.35 | 8.14 | 8.35 | 8.17 | qfq | 11,733,999 | 96,933,472 | 2.08% |
| 2025-07-01 | 8.28 | 8.28 | 8.12 | 8.18 | 8.00 | qfq | 4,689,500 | 38,316,004 | -0.49% |
| 2025-06-30 | 8.13 | 8.28 | 8.09 | 8.22 | 8.04 | qfq | 8,266,950 | 67,603,070 | 1.73% |
| 2025-06-27 | 8.05 | 8.13 | 8.02 | 8.08 | 7.90 | qfq | 3,705,822 | 29,982,264 | 0.37% |
| 2025-06-26 | 8.06 | 8.10 | 8.03 | 8.05 | 7.87 | qfq | 4,080,300 | 32,893,622 | -0.12% |
| 2025-06-25 | 8.05 | 8.07 | 7.98 | 8.06 | 7.88 | qfq | 4,708,900 | 37,818,416 | 0.37% |
| 2025-06-24 | 7.92 | 8.04 | 7.91 | 8.03 | 7.85 | qfq | 4,408,099 | 35,252,442 | 1.39% |
| 2025-06-23 | 7.83 | 7.93 | 7.75 | 7.92 | 7.75 | qfq | 3,118,400 | 24,569,924 | 0.51% |
| 2025-06-20 | 7.86 | 8.00 | 7.86 | 7.88 | 7.71 | qfq | 3,609,722 | 28,609,528 | 0.38% |
| 2025-06-19 | 8.04 | 8.04 | 7.84 | 7.85 | 7.68 | qfq | 5,546,600 | 43,875,575 | -2.12% |
| 2025-06-18 | 8.08 | 8.11 | 7.99 | 8.02 | 7.84 | qfq | 4,139,400 | 33,224,785 | -0.87% |
| 2025-06-17 | 8.08 | 8.10 | 8.03 | 8.09 | 7.91 | qfq | 3,486,486 | 28,124,994 | 0.37% |
| 2025-06-16 | 8.02 | 8.11 | 8.00 | 8.06 | 7.88 | qfq | 3,346,400 | 26,990,126 | 0.25% |
| 2025-06-13 | 8.13 | 8.19 | 8.02 | 8.04 | 7.86 | qfq | 5,490,800 | 44,439,771 | -1.47% |
| 2025-06-12 | 8.18 | 8.18 | 8.12 | 8.16 | 7.98 | qfq | 3,456,400 | 28,170,168 | -0.12% |
| 2025-06-11 | 8.11 | 8.21 | 8.10 | 8.17 | 7.99 | qfq | 3,637,400 | 29,762,057 | 0.37% |
| 2025-06-10 | 8.21 | 8.21 | 8.06 | 8.14 | 7.96 | qfq | 4,463,960 | 36,351,174 | -0.73% |
| 2025-06-09 | 8.16 | 8.21 | 8.14 | 8.20 | 8.02 | qfq | 3,975,200 | 32,528,516 | 0.61% |
| 2025-06-06 | 8.20 | 8.20 | 8.12 | 8.15 | 7.97 | qfq | 3,162,400 | 25,767,609 | -0.37% |
| 2025-06-05 | 8.17 | 8.23 | 8.14 | 8.18 | 8.00 | qfq | 4,948,800 | 40,491,703 | 0.62% |
| 2025-06-04 | 8.12 | 8.17 | 8.11 | 8.13 | 7.95 | qfq | 2,967,400 | 24,134,501 | 0.12% |
| 2025-06-03 | 8.09 | 8.13 | 8.01 | 8.12 | 7.94 | qfq | 3,893,200 | 31,421,652 | 0.87% |
| 2025-05-30 | 8.13 | 8.13 | 8.03 | 8.05 | 7.87 | qfq | 4,012,800 | 32,362,391 | -2.90% |
| 2025-05-29 | 8.23 | 8.30 | 8.18 | 8.29 | 7.91 | qfq | 4,666,335 | 38,527,311 | 1.22% |
| 2025-05-28 | 8.25 | 8.27 | 8.17 | 8.19 | 7.82 | qfq | 2,972,900 | 24,397,635 | -0.49% |
| 2025-05-27 | 8.22 | 8.26 | 8.15 | 8.23 | 7.85 | qfq | 3,801,800 | 31,193,282 | 0.12% |
| 2025-05-26 | 8.12 | 8.22 | 8.10 | 8.22 | 7.85 | qfq | 3,588,800 | 29,345,184 | 1.23% |
| 2025-05-23 | 8.23 | 8.27 | 8.10 | 8.12 | 7.75 | qfq | 5,125,500 | 41,971,149 | -1.34% |
| 2025-05-22 | 8.35 | 8.38 | 8.21 | 8.23 | 7.85 | qfq | 5,692,426 | 47,060,239 | -1.56% |
| 2025-05-21 | 8.41 | 8.44 | 8.34 | 8.36 | 7.98 | qfq | 4,360,200 | 36,516,777 | -0.59% |
| 2025-05-20 | 8.42 | 8.42 | 8.31 | 8.41 | 8.03 | qfq | 4,873,160 | 40,801,658 | 0.24% |
| 2025-05-19 | 8.35 | 8.40 | 8.26 | 8.39 | 8.01 | qfq | 4,679,900 | 39,079,806 | 0.48% |
| 2025-05-16 | 8.33 | 8.39 | 8.30 | 8.35 | 7.97 | qfq | 3,544,200 | 29,618,829 | 0.12% |
| 2025-05-15 | 8.45 | 8.45 | 8.33 | 8.34 | 7.96 | qfq | 6,155,200 | 51,563,046 | -1.53% |
| 2025-05-14 | 8.58 | 8.58 | 8.41 | 8.47 | 8.08 | qfq | 7,786,936 | 65,805,920 | -0.70% |
| 2025-05-13 | 8.44 | 8.63 | 8.38 | 8.53 | 8.14 | qfq | 15,574,118 | 132,895,302 | 2.03% |
| 2025-05-12 | 8.36 | 8.39 | 8.28 | 8.36 | 7.98 | qfq | 5,560,826 | 46,267,423 | 0.48% |
| 2025-05-09 | 8.40 | 8.41 | 8.28 | 8.32 | 7.94 | qfq | 4,549,600 | 37,878,249 | -0.83% |
| 2025-05-08 | 8.32 | 8.42 | 8.27 | 8.39 | 8.01 | qfq | 6,448,900 | 54,075,905 | 0.96% |
| 2025-05-07 | 8.46 | 8.46 | 8.25 | 8.31 | 7.93 | qfq | 6,613,478 | 55,146,248 | 0.61% |
| 2025-05-06 | 8.15 | 8.27 | 8.12 | 8.26 | 7.88 | qfq | 7,242,900 | 59,508,632 | 2.10% |
| 2025-04-30 | 8.07 | 8.22 | 8.07 | 8.09 | 7.72 | qfq | 6,385,900 | 51,807,412 | -0.12% |
| 2025-04-29 | 8.07 | 8.18 | 8.02 | 8.10 | 7.73 | qfq | 5,233,258 | 42,457,324 | 0.00% |
| 2025-04-28 | 8.36 | 8.38 | 8.08 | 8.10 | 7.73 | qfq | 7,386,900 | 60,242,638 | -2.53% |
| 2025-04-25 | 8.26 | 8.38 | 8.04 | 8.31 | 7.93 | qfq | 9,006,301 | 74,273,325 | -0.60% |
| 2025-04-24 | 8.32 | 8.46 | 8.26 | 8.36 | 7.98 | qfq | 7,334,084 | 61,372,194 | 0.72% |
| 2025-04-23 | 8.32 | 8.34 | 8.28 | 8.30 | 7.92 | qfq | 5,068,600 | 42,099,982 | 0.24% |
| 2025-04-22 | 8.30 | 8.34 | 8.25 | 8.28 | 7.90 | qfq | 4,912,100 | 40,749,479 | -0.24% |
| 2025-04-21 | 8.32 | 8.33 | 8.26 | 8.30 | 7.92 | qfq | 4,345,958 | 36,068,140 | 0.24% |
| 2025-04-18 | 8.30 | 8.32 | 8.20 | 8.28 | 7.90 | qfq | 3,611,182 | 29,799,472 | -0.24% |
| 2025-04-17 | 8.33 | 8.39 | 8.25 | 8.30 | 7.92 | qfq | 4,899,300 | 40,814,712 | -0.72% |
| 2025-04-16 | 8.39 | 8.49 | 8.22 | 8.36 | 7.98 | qfq | 5,578,522 | 46,626,102 | -0.24% |
| 2025-04-15 | 8.36 | 8.43 | 8.30 | 8.38 | 8.00 | qfq | 4,892,600 | 40,859,976 | 0.24% |
| 2025-04-14 | 8.31 | 8.45 | 8.28 | 8.36 | 7.98 | qfq | 6,991,500 | 58,552,084 | 1.83% |
| 2025-04-11 | 8.27 | 8.34 | 8.19 | 8.21 | 7.84 | qfq | 7,534,400 | 62,230,965 | -0.97% |
| 2025-04-10 | 8.39 | 8.47 | 8.28 | 8.29 | 7.91 | qfq | 8,444,600 | 70,655,032 | 0.12% |
| 2025-04-09 | 7.97 | 8.35 | 7.54 | 8.28 | 7.90 | qfq | 11,368,735 | 91,249,641 | 2.86% |
| 2025-04-08 | 7.93 | 8.26 | 7.93 | 8.05 | 7.68 | qfq | 10,446,855 | 84,281,637 | -0.49% |
| 2025-04-07 | 8.51 | 8.60 | 8.09 | 8.09 | 7.72 | qfq | 16,188,400 | 133,590,598 | -10.01% |
| 2025-04-03 | 8.98 | 9.11 | 8.93 | 8.99 | 8.58 | qfq | 8,229,076 | 74,239,598 | -0.66% |
| 2025-04-02 | 9.12 | 9.17 | 9.02 | 9.05 | 8.64 | qfq | 7,156,967 | 65,012,455 | -1.09% |
| 2025-04-01 | 8.90 | 9.24 | 8.84 | 9.15 | 8.73 | qfq | 14,902,742 | 135,369,493 | 3.74% |
| 2025-03-31 | 8.84 | 8.91 | 8.71 | 8.82 | 8.42 | qfq | 7,410,500 | 65,205,252 | -0.23% |
| 2025-03-28 | 8.98 | 9.12 | 8.83 | 8.84 | 8.44 | qfq | 7,456,500 | 66,725,171 | -1.56% |
| 2025-03-27 | 9.15 | 9.17 | 8.96 | 8.98 | 8.57 | qfq | 9,005,876 | 81,236,539 | -1.97% |
| 2025-03-26 | 8.97 | 9.23 | 8.95 | 9.16 | 8.74 | qfq | 12,250,976 | 111,801,643 | 1.78% |
| 2025-03-25 | 9.03 | 9.10 | 8.95 | 9.00 | 8.59 | qfq | 8,130,398 | 73,376,087 | -0.33% |
| 2025-03-24 | 9.00 | 9.07 | 8.80 | 9.03 | 8.62 | qfq | 11,927,900 | 106,604,421 | 0.33% |
| 2025-03-21 | 9.02 | 9.12 | 8.95 | 9.00 | 8.59 | qfq | 9,527,116 | 86,052,452 | -0.77% |
| 2025-03-20 | 9.12 | 9.16 | 9.03 | 9.07 | 8.66 | qfq | 9,276,900 | 84,424,795 | -0.66% |
| 2025-03-19 | 9.14 | 9.20 | 9.05 | 9.13 | 8.71 | qfq | 10,678,000 | 97,482,304 | 0.00% |
| 2025-03-18 | 9.25 | 9.26 | 9.09 | 9.13 | 8.71 | qfq | 13,513,060 | 123,364,057 | -0.87% |
| 2025-03-17 | 9.00 | 9.21 | 8.93 | 9.21 | 8.79 | qfq | 23,356,085 | 211,924,839 | 3.02% |
| 2025-03-14 | 8.89 | 8.94 | 8.78 | 8.94 | 8.53 | qfq | 11,849,600 | 105,308,566 | 0.56% |
| 2025-03-13 | 8.90 | 8.94 | 8.75 | 8.89 | 8.48 | qfq | 11,475,125 | 101,615,022 | 0.11% |
| 2025-03-12 | 8.78 | 8.93 | 8.78 | 8.88 | 8.48 | qfq | 10,892,330 | 96,424,319 | 0.91% |
| 2025-03-11 | 8.75 | 8.80 | 8.70 | 8.80 | 8.40 | qfq | 7,803,000 | 68,248,125 | 0.00% |
| 2025-03-10 | 8.70 | 8.90 | 8.67 | 8.80 | 8.40 | qfq | 12,148,300 | 106,548,183 | 1.50% |
| 2025-03-07 | 8.76 | 8.78 | 8.64 | 8.67 | 8.27 | qfq | 9,513,000 | 82,748,613 | -1.14% |
| 2025-03-06 | 8.69 | 8.77 | 8.63 | 8.77 | 8.37 | qfq | 13,037,800 | 113,663,348 | 0.92% |
| 2025-03-05 | 8.75 | 8.83 | 8.51 | 8.69 | 8.29 | qfq | 14,999,880 | 129,637,163 | 0.58% |
| 2025-03-04 | 8.40 | 8.64 | 8.40 | 8.64 | 8.25 | qfq | 10,803,328 | 92,347,607 | 2.01% |
| 2025-03-03 | 8.38 | 8.59 | 8.38 | 8.47 | 8.08 | qfq | 9,977,500 | 85,046,115 | 1.07% |
| 2025-02-28 | 8.53 | 8.60 | 8.37 | 8.38 | 8.00 | qfq | 9,183,400 | 78,016,774 | -1.99% |
| 2025-02-27 | 8.68 | 8.71 | 8.43 | 8.55 | 8.16 | qfq | 11,653,100 | 99,531,723 | -1.50% |
| 2025-02-26 | 8.55 | 8.68 | 8.51 | 8.68 | 8.28 | qfq | 12,709,417 | 109,425,568 | 2.24% |
| 2025-02-25 | 8.45 | 8.56 | 8.37 | 8.49 | 8.10 | qfq | 8,568,551 | 72,745,560 | -0.24% |
| 2025-02-24 | 8.43 | 8.52 | 8.35 | 8.51 | 8.12 | qfq | 8,449,800 | 71,497,108 | 0.95% |
| 2025-02-21 | 8.38 | 8.44 | 8.31 | 8.43 | 8.05 | qfq | 9,849,817 | 82,620,799 | 0.48% |
| 2025-02-20 | 8.48 | 8.48 | 8.23 | 8.39 | 8.01 | qfq | 13,934,451 | 115,966,758 | -1.18% |
| 2025-02-19 | 8.44 | 8.52 | 8.40 | 8.49 | 8.10 | qfq | 10,287,194 | 87,225,511 | 0.71% |
| 2025-02-18 | 8.59 | 8.68 | 8.39 | 8.43 | 8.05 | qfq | 11,529,800 | 98,657,438 | -1.52% |
| 2025-02-17 | 8.52 | 8.60 | 8.49 | 8.56 | 8.17 | qfq | 6,598,300 | 56,377,696 | 0.82% |
| 2025-02-14 | 8.48 | 8.56 | 8.46 | 8.49 | 8.10 | qfq | 6,386,100 | 54,291,555 | 0.35% |
| 2025-02-13 | 8.61 | 8.63 | 8.45 | 8.46 | 8.07 | qfq | 8,759,100 | 74,592,733 | -2.20% |
| 2025-02-12 | 8.60 | 8.68 | 8.56 | 8.65 | 8.26 | qfq | 8,273,400 | 71,420,240 | 0.46% |
| 2025-02-11 | 8.76 | 8.76 | 8.52 | 8.61 | 8.22 | qfq | 9,267,905 | 79,615,723 | -0.23% |
| 2025-02-10 | 8.64 | 8.65 | 8.53 | 8.63 | 8.24 | qfq | 8,551,900 | 73,580,837 | 0.94% |
| 2025-02-07 | 8.44 | 8.65 | 8.44 | 8.55 | 8.16 | qfq | 12,410,242 | 106,211,852 | 1.18% |
| 2025-02-06 | 8.34 | 8.45 | 8.26 | 8.45 | 8.06 | qfq | 7,870,200 | 65,868,790 | 1.32% |
| 2025-02-05 | 8.39 | 8.44 | 8.30 | 8.34 | 7.96 | qfq | 5,389,600 | 45,045,545 | 0.12% |
| 2025-01-27 | 8.30 | 8.43 | 8.30 | 8.33 | 7.95 | qfq | 6,640,700 | 55,598,719 | 0.00% |
| 2025-01-24 | 8.26 | 8.34 | 8.20 | 8.33 | 7.95 | qfq | 6,284,100 | 52,031,291 | 0.85% |
| 2025-01-23 | 8.32 | 8.40 | 8.25 | 8.26 | 7.88 | qfq | 10,027,102 | 83,563,069 | 0.00% |
| 2025-01-22 | 8.17 | 8.45 | 8.14 | 8.26 | 7.88 | qfq | 9,947,600 | 82,244,266 | 0.73% |
| 2025-01-21 | 8.28 | 8.32 | 8.11 | 8.20 | 7.83 | qfq | 5,532,100 | 45,273,528 | -0.61% |
| 2025-01-20 | 8.20 | 8.29 | 8.16 | 8.25 | 7.87 | qfq | 6,512,300 | 53,683,705 | 1.10% |
| 2025-01-17 | 8.15 | 8.21 | 8.08 | 8.16 | 7.79 | qfq | 5,398,900 | 44,019,597 | -0.37% |
| 2025-01-16 | 8.11 | 8.30 | 8.10 | 8.19 | 7.82 | qfq | 7,171,600 | 58,789,944 | 0.99% |
| 2025-01-15 | 8.14 | 8.21 | 7.99 | 8.11 | 7.74 | qfq | 7,760,300 | 62,828,481 | -0.25% |
| 2025-01-14 | 7.85 | 8.13 | 7.80 | 8.13 | 7.76 | qfq | 9,577,400 | 76,531,881 | 4.50% |
| 2025-01-13 | 7.72 | 7.82 | 7.53 | 7.78 | 7.43 | qfq | 6,661,405 | 51,408,254 | -0.26% |
| 2025-01-10 | 8.18 | 8.19 | 7.80 | 7.80 | 7.44 | qfq | 11,861,500 | 94,569,232 | -4.65% |
| 2025-01-09 | 8.16 | 8.34 | 8.15 | 8.18 | 7.81 | qfq | 6,578,858 | 54,129,291 | -0.61% |
| 2025-01-08 | 8.37 | 8.38 | 8.02 | 8.23 | 7.85 | qfq | 10,310,300 | 84,630,650 | -2.02% |
| 2025-01-07 | 8.25 | 8.40 | 8.13 | 8.40 | 8.02 | qfq | 10,022,000 | 82,859,499 | 1.69% |
| 2025-01-06 | 8.16 | 8.49 | 7.94 | 8.26 | 7.88 | qfq | 12,375,600 | 102,099,784 | 1.60% |
| 2025-01-03 | 8.45 | 8.57 | 8.12 | 8.13 | 7.76 | qfq | 14,909,000 | 124,432,765 | -4.58% |
| 2025-01-02 | 8.99 | 8.99 | 8.43 | 8.52 | 8.13 | qfq | 23,694,860 | 205,525,033 | -5.44% |
| 2024-12-31 | 9.57 | 9.62 | 8.97 | 9.01 | 8.60 | qfq | 25,950,170 | 239,373,413 | -5.85% |
| 2024-12-30 | 9.70 | 9.95 | 9.51 | 9.57 | 9.13 | qfq | 26,128,200 | 253,808,338 | -1.14% |
| 2024-12-27 | 9.67 | 10.09 | 9.56 | 9.68 | 9.24 | qfq | 31,757,899 | 310,834,416 | -0.41% |
| 2024-12-26 | 9.50 | 9.86 | 9.40 | 9.72 | 9.28 | qfq | 40,019,470 | 386,988,967 | 0.00% |
| 2024-12-25 | 9.20 | 9.75 | 9.18 | 9.72 | 9.28 | qfq | 60,118,478 | 577,374,476 | 5.08% |
| 2024-12-24 | 8.86 | 9.30 | 8.86 | 9.25 | 8.83 | qfq | 21,526,957 | 197,897,699 | 4.76% |
| 2024-12-23 | 9.14 | 9.22 | 8.80 | 8.83 | 8.43 | qfq | 9,619,381 | 86,445,794 | -3.18% |
| 2024-12-20 | 9.01 | 9.15 | 8.93 | 9.12 | 8.70 | qfq | 7,682,200 | 69,731,657 | 1.22% |
| 2024-12-19 | 8.97 | 9.05 | 8.82 | 9.01 | 8.60 | qfq | 8,122,850 | 72,572,784 | -0.33% |
| 2024-12-18 | 8.90 | 9.15 | 8.86 | 9.04 | 8.63 | qfq | 8,597,269 | 77,830,263 | 1.46% |
| 2024-12-17 | 9.21 | 9.35 | 8.87 | 8.91 | 8.50 | qfq | 11,428,666 | 103,471,410 | -2.73% |
| 2024-12-16 | 9.07 | 9.25 | 9.05 | 9.16 | 8.74 | qfq | 10,251,246 | 93,860,470 | 1.10% |
| 2024-12-13 | 9.26 | 9.27 | 9.05 | 9.06 | 8.65 | qfq | 12,496,273 | 113,840,422 | -2.16% |
| 2024-12-12 | 9.24 | 9.28 | 9.16 | 9.26 | 8.84 | qfq | 9,144,400 | 84,433,245 | 0.22% |
| 2024-12-11 | 9.16 | 9.24 | 9.10 | 9.24 | 8.82 | qfq | 9,419,700 | 86,610,665 | 1.54% |
| 2024-12-10 | 9.35 | 9.40 | 9.08 | 9.10 | 8.69 | qfq | 10,968,700 | 101,111,458 | -0.66% |
| 2024-12-09 | 9.22 | 9.26 | 9.08 | 9.16 | 8.74 | qfq | 7,861,900 | 72,188,794 | -0.43% |
| 2024-12-06 | 9.12 | 9.23 | 9.06 | 9.20 | 8.78 | qfq | 9,677,558 | 88,720,574 | 0.88% |
| 2024-12-05 | 8.96 | 9.13 | 8.91 | 9.12 | 8.70 | qfq | 6,400,900 | 58,113,551 | 1.56% |
| 2024-12-04 | 9.16 | 9.23 | 8.93 | 8.98 | 8.57 | qfq | 8,271,700 | 75,080,143 | -1.97% |
| 2024-12-03 | 9.15 | 9.19 | 9.01 | 9.16 | 8.74 | qfq | 7,464,181 | 68,015,032 | 0.22% |
| 2024-12-02 | 9.11 | 9.16 | 8.98 | 9.14 | 8.72 | qfq | 7,932,670 | 72,209,324 | 0.99% |
| 2024-11-29 | 8.93 | 9.07 | 8.88 | 9.05 | 8.64 | qfq | 7,804,600 | 70,242,861 | 1.57% |
| 2024-11-28 | 8.91 | 8.98 | 8.88 | 8.91 | 8.50 | qfq | 6,335,126 | 56,617,605 | 0.11% |
| 2024-11-27 | 8.75 | 8.90 | 8.52 | 8.90 | 8.49 | qfq | 7,071,800 | 61,517,757 | 1.25% |
| 2024-11-26 | 8.82 | 8.95 | 8.79 | 8.79 | 8.39 | qfq | 4,973,630 | 44,073,360 | -0.79% |
| 2024-11-25 | 8.72 | 8.86 | 8.63 | 8.86 | 8.46 | qfq | 7,122,600 | 62,449,838 | 1.37% |
| 2024-11-22 | 9.06 | 9.09 | 8.73 | 8.74 | 8.34 | qfq | 9,976,100 | 89,030,088 | -3.85% |
| 2024-11-21 | 9.12 | 9.22 | 9.00 | 9.09 | 8.68 | qfq | 8,101,426 | 73,826,017 | -0.11% |
| 2024-11-20 | 8.99 | 9.14 | 8.96 | 9.10 | 8.69 | qfq | 8,918,406 | 80,686,994 | 0.78% |
| 2024-11-19 | 8.79 | 9.05 | 8.78 | 9.03 | 8.62 | qfq | 8,738,150 | 77,886,418 | 2.73% |
| 2024-11-18 | 9.01 | 9.07 | 8.75 | 8.79 | 8.39 | qfq | 11,650,100 | 103,321,475 | -2.55% |
| 2024-11-15 | 9.18 | 9.30 | 9.01 | 9.02 | 8.61 | qfq | 10,051,200 | 92,060,055 | -1.64% |
| 2024-11-14 | 9.46 | 9.49 | 9.15 | 9.17 | 8.75 | qfq | 12,900,677 | 119,998,698 | -3.88% |
| 2024-11-13 | 9.66 | 9.66 | 9.28 | 9.54 | 9.11 | qfq | 24,068,298 | 227,212,921 | -2.35% |
| 2024-11-12 | 9.57 | 9.85 | 9.43 | 9.77 | 9.32 | qfq | 35,993,784 | 346,664,335 | 2.30% |
| 2024-11-11 | 9.13 | 9.55 | 9.10 | 9.55 | 9.11 | qfq | 23,675,106 | 221,612,279 | 4.14% |
| 2024-11-08 | 9.30 | 9.39 | 9.15 | 9.17 | 8.75 | qfq | 16,121,430 | 148,933,554 | -0.86% |
| 2024-11-07 | 9.03 | 9.25 | 8.97 | 9.25 | 8.83 | qfq | 16,379,913 | 150,130,924 | 1.31% |
| 2024-11-06 | 9.15 | 9.30 | 9.08 | 9.13 | 8.71 | qfq | 15,906,088 | 146,051,983 | -0.11% |
| 2024-11-05 | 9.06 | 9.15 | 8.96 | 9.14 | 8.72 | qfq | 15,167,577 | 137,894,941 | 1.33% |
| 2024-11-04 | 8.90 | 9.08 | 8.85 | 9.02 | 8.61 | qfq | 10,365,100 | 93,180,296 | 0.67% |
| 2024-11-01 | 9.31 | 9.31 | 8.92 | 8.96 | 8.55 | qfq | 19,256,411 | 174,346,373 | -4.17% |
| 2024-10-31 | 9.17 | 9.40 | 9.17 | 9.35 | 8.92 | qfq | 28,960,236 | 269,540,352 | 4.94% |
| 2024-10-30 | 8.89 | 9.03 | 8.80 | 8.91 | 8.50 | qfq | 11,986,668 | 106,637,222 | 0.56% |
| 2024-10-29 | 9.15 | 9.29 | 8.85 | 8.86 | 8.46 | qfq | 17,478,310 | 157,733,415 | -3.17% |
| 2024-10-28 | 9.24 | 9.29 | 8.94 | 9.15 | 8.73 | qfq | 18,931,147 | 171,559,299 | 0.11% |
| 2024-10-25 | 8.62 | 9.20 | 8.62 | 9.14 | 8.72 | qfq | 26,024,102 | 234,568,795 | 6.16% |
| 2024-10-24 | 8.84 | 8.85 | 8.58 | 8.61 | 8.22 | qfq | 10,856,704 | 94,040,610 | -2.49% |
| 2024-10-23 | 8.72 | 8.98 | 8.63 | 8.83 | 8.43 | qfq | 18,665,776 | 164,362,529 | 1.61% |
| 2024-10-22 | 8.51 | 8.69 | 8.37 | 8.69 | 8.29 | qfq | 14,461,789 | 123,651,258 | 2.24% |
| 2024-10-21 | 8.33 | 8.66 | 8.33 | 8.50 | 8.11 | qfq | 16,690,966 | 142,108,352 | 2.04% |
| 2024-10-18 | 8.05 | 8.48 | 8.02 | 8.33 | 7.95 | qfq | 12,527,523 | 103,319,561 | 3.35% |
| 2024-10-17 | 8.20 | 8.28 | 8.05 | 8.06 | 7.69 | qfq | 8,067,136 | 65,798,357 | -1.10% |
| 2024-10-16 | 8.10 | 8.26 | 8.05 | 8.15 | 7.78 | qfq | 7,195,100 | 58,613,735 | -0.12% |
| 2024-10-15 | 8.37 | 8.42 | 8.15 | 8.16 | 7.79 | qfq | 8,575,800 | 70,987,548 | -2.51% |
| 2024-10-14 | 8.25 | 8.43 | 8.12 | 8.37 | 7.99 | qfq | 10,073,937 | 83,470,251 | 1.58% |
| 2024-10-11 | 8.71 | 8.71 | 8.13 | 8.24 | 7.86 | qfq | 12,655,537 | 105,925,863 | -5.50% |
| 2024-10-10 | 8.59 | 9.00 | 8.59 | 8.72 | 8.32 | qfq | 13,860,278 | 122,127,033 | -0.34% |
| 2024-10-09 | 9.60 | 9.60 | 8.75 | 8.75 | 8.35 | qfq | 22,706,709 | 205,168,332 | -9.98% |
| 2024-10-08 | 9.86 | 9.86 | 8.93 | 9.72 | 9.28 | qfq | 40,339,345 | 384,440,801 | 8.48% |
| 2024-09-30 | 8.50 | 8.96 | 8.31 | 8.96 | 8.55 | qfq | 28,809,486 | 251,339,225 | 9.94% |
| 2024-09-27 | 7.85 | 8.18 | 7.83 | 8.15 | 7.78 | qfq | 13,297,739 | 106,811,838 | 5.16% |
| 2024-09-26 | 7.50 | 7.76 | 7.46 | 7.75 | 7.40 | qfq | 10,948,200 | 83,377,520 | 3.47% |
| 2024-09-25 | 7.44 | 7.66 | 7.44 | 7.49 | 7.15 | qfq | 10,869,400 | 82,375,756 | 0.81% |
| 2024-09-24 | 7.16 | 7.44 | 7.10 | 7.43 | 7.09 | qfq | 9,562,800 | 69,890,993 | 4.35% |
| 2024-09-23 | 7.20 | 7.28 | 7.10 | 7.12 | 6.80 | qfq | 4,325,900 | 31,011,227 | -1.11% |
| 2024-09-20 | 7.33 | 7.33 | 7.15 | 7.20 | 6.87 | qfq | 3,743,700 | 26,988,763 | -1.50% |
| 2024-09-19 | 7.13 | 7.38 | 7.13 | 7.31 | 6.98 | qfq | 4,716,500 | 34,294,488 | 2.67% |
| 2024-09-18 | 7.24 | 7.24 | 7.01 | 7.12 | 6.80 | qfq | 3,507,500 | 24,864,113 | -0.84% |
| 2024-09-13 | 7.40 | 7.41 | 7.17 | 7.18 | 6.85 | qfq | 4,424,000 | 32,065,959 | -2.71% |
| 2024-09-12 | 7.27 | 7.49 | 7.27 | 7.38 | 7.04 | qfq | 5,738,300 | 42,494,075 | 1.10% |
| 2024-09-11 | 7.24 | 7.35 | 7.21 | 7.30 | 6.97 | qfq | 2,935,760 | 21,422,543 | 0.41% |
| 2024-09-10 | 7.24 | 7.30 | 7.13 | 7.27 | 6.94 | qfq | 3,648,500 | 26,331,007 | 0.41% |
| 2024-09-09 | 7.27 | 7.32 | 7.21 | 7.24 | 6.91 | qfq | 3,165,000 | 22,947,141 | -0.41% |
| 2024-09-06 | 7.49 | 7.52 | 7.27 | 7.27 | 6.94 | qfq | 4,975,300 | 36,541,207 | -2.94% |
| 2024-09-05 | 7.41 | 7.53 | 7.39 | 7.49 | 7.15 | qfq | 3,711,374 | 27,789,286 | 1.08% |
| 2024-09-04 | 7.38 | 7.55 | 7.36 | 7.41 | 7.07 | qfq | 4,554,600 | 33,947,636 | -0.13% |
| 2024-09-03 | 7.35 | 7.50 | 7.33 | 7.42 | 7.08 | qfq | 3,852,700 | 28,591,021 | 0.82% |
| 2024-09-02 | 7.56 | 7.60 | 7.34 | 7.36 | 7.02 | qfq | 5,611,300 | 41,951,156 | -2.52% |
| 2024-08-30 | 7.41 | 7.66 | 7.36 | 7.55 | 7.21 | qfq | 6,956,200 | 52,493,861 | 1.89% |
| 2024-08-29 | 7.18 | 7.45 | 7.17 | 7.41 | 7.07 | qfq | 5,354,801 | 39,416,884 | 2.63% |
| 2024-08-28 | 7.18 | 7.29 | 7.12 | 7.22 | 6.89 | qfq | 4,338,401 | 31,314,539 | 0.28% |
| 2024-08-27 | 7.33 | 7.33 | 7.18 | 7.20 | 6.87 | qfq | 3,726,984 | 26,936,139 | -1.91% |
| 2024-08-26 | 7.25 | 7.39 | 7.24 | 7.34 | 7.01 | qfq | 3,972,800 | 29,086,399 | 1.66% |
| 2024-08-23 | 7.26 | 7.29 | 7.16 | 7.22 | 6.89 | qfq | 3,713,100 | 26,802,215 | -0.14% |
| 2024-08-22 | 7.35 | 7.44 | 7.21 | 7.23 | 6.90 | qfq | 4,810,600 | 35,143,863 | -1.90% |
| 2024-08-21 | 7.46 | 7.46 | 7.32 | 7.37 | 7.03 | qfq | 4,564,600 | 33,696,983 | -0.54% |
| 2024-08-20 | 7.72 | 7.74 | 7.40 | 7.41 | 7.07 | qfq | 9,447,400 | 70,730,961 | -3.89% |
| 2024-08-19 | 7.78 | 7.84 | 7.70 | 7.71 | 7.36 | qfq | 4,409,000 | 34,179,610 | -1.15% |
| 2024-08-16 | 7.92 | 7.94 | 7.76 | 7.80 | 7.44 | qfq | 4,882,700 | 38,241,603 | -1.52% |
| 2024-08-15 | 7.83 | 7.98 | 7.72 | 7.92 | 7.56 | qfq | 6,325,697 | 49,803,250 | 0.76% |
| 2024-08-14 | 7.87 | 7.95 | 7.84 | 7.86 | 7.50 | qfq | 3,363,600 | 26,514,740 | -0.38% |
| 2024-08-13 | 7.79 | 7.92 | 7.72 | 7.89 | 7.53 | qfq | 5,098,197 | 39,858,488 | 1.02% |
| 2024-08-12 | 7.95 | 7.99 | 7.78 | 7.81 | 7.45 | qfq | 5,080,300 | 39,998,854 | -0.38% |
| 2024-08-09 | 7.92 | 8.02 | 7.83 | 7.84 | 7.48 | qfq | 5,467,000 | 43,262,278 | -1.01% |
| 2024-08-08 | 7.98 | 8.00 | 7.82 | 7.92 | 7.56 | qfq | 7,150,700 | 56,576,703 | -1.25% |
| 2024-08-07 | 7.98 | 8.09 | 7.88 | 8.02 | 7.65 | qfq | 10,020,924 | 80,273,130 | 1.39% |
| 2024-08-06 | 7.70 | 7.94 | 7.70 | 7.91 | 7.55 | qfq | 9,115,100 | 71,612,965 | 3.13% |
| 2024-08-05 | 7.90 | 8.03 | 7.66 | 7.67 | 7.32 | qfq | 8,244,800 | 64,442,094 | -2.91% |
| 2024-08-02 | 8.07 | 8.08 | 7.90 | 7.90 | 7.54 | qfq | 6,850,700 | 54,779,961 | -1.62% |
| 2024-08-01 | 8.07 | 8.14 | 7.96 | 8.03 | 7.66 | qfq | 7,973,984 | 64,181,367 | -0.37% |
| 2024-07-31 | 7.71 | 8.07 | 7.63 | 8.06 | 7.69 | qfq | 12,414,247 | 98,309,781 | 4.68% |
| 2024-07-30 | 7.76 | 7.79 | 7.62 | 7.70 | 7.35 | qfq | 5,643,500 | 43,404,801 | -0.77% |
| 2024-07-29 | 7.85 | 7.88 | 7.70 | 7.76 | 7.41 | qfq | 4,983,785 | 38,685,631 | -1.15% |
| 2024-07-26 | 7.78 | 7.89 | 7.78 | 7.85 | 7.49 | qfq | 5,497,900 | 43,212,001 | 0.90% |
| 2024-07-25 | 7.62 | 7.89 | 7.60 | 7.78 | 7.43 | qfq | 8,101,247 | 63,056,291 | 1.70% |
| 2024-07-24 | 7.89 | 7.93 | 7.63 | 7.65 | 7.30 | qfq | 9,364,201 | 72,394,028 | -3.16% |
| 2024-07-23 | 8.13 | 8.15 | 7.90 | 7.90 | 7.54 | qfq | 7,044,500 | 56,582,716 | -2.83% |
| 2024-07-22 | 8.00 | 8.17 | 8.00 | 8.13 | 7.76 | qfq | 7,505,576 | 60,788,926 | 1.75% |
| 2024-07-19 | 7.95 | 8.08 | 7.88 | 7.99 | 7.63 | qfq | 6,765,815 | 54,035,826 | -0.13% |
| 2024-07-18 | 8.03 | 8.03 | 7.83 | 8.00 | 7.64 | qfq | 7,747,200 | 61,374,461 | -0.99% |
| 2024-07-17 | 8.04 | 8.27 | 8.02 | 8.08 | 7.71 | qfq | 9,186,879 | 74,541,105 | 0.75% |
| 2024-07-16 | 8.03 | 8.06 | 7.91 | 8.02 | 7.65 | qfq | 5,792,273 | 46,375,260 | -0.12% |
| 2024-07-15 | 8.27 | 8.27 | 8.02 | 8.03 | 7.66 | qfq | 8,040,000 | 64,963,351 | -2.43% |
| 2024-07-12 | 8.22 | 8.35 | 8.20 | 8.23 | 7.85 | qfq | 8,308,300 | 68,665,262 | -0.24% |
| 2024-07-11 | 8.20 | 8.30 | 8.10 | 8.25 | 7.87 | qfq | 12,329,300 | 101,263,957 | 2.61% |
| 2024-07-10 | 8.17 | 8.29 | 8.02 | 8.04 | 7.67 | qfq | 11,031,535 | 89,998,753 | -1.71% |
| 2024-07-09 | 8.07 | 8.20 | 7.89 | 8.18 | 7.81 | qfq | 11,907,960 | 96,033,871 | 1.24% |
| 2024-07-08 | 8.34 | 8.34 | 7.99 | 8.08 | 7.71 | qfq | 10,746,500 | 87,308,982 | -3.46% |
| 2024-07-05 | 7.99 | 8.51 | 7.81 | 8.37 | 7.99 | qfq | 17,297,190 | 141,614,832 | 3.72% |
| 2024-07-04 | 8.40 | 8.55 | 8.05 | 8.07 | 7.70 | qfq | 18,313,040 | 150,614,648 | -6.16% |
| 2024-07-03 | 8.89 | 8.89 | 8.60 | 8.60 | 8.21 | qfq | 10,921,321 | 94,752,011 | -3.26% |
| 2024-07-02 | 8.86 | 8.97 | 8.67 | 8.89 | 8.48 | qfq | 10,117,347 | 89,407,988 | -0.22% |
| 2024-07-01 | 8.80 | 8.95 | 8.78 | 8.91 | 8.50 | qfq | 9,918,200 | 88,154,432 | 1.25% |
| 2024-06-28 | 8.70 | 8.99 | 8.60 | 8.80 | 8.40 | qfq | 14,260,259 | 126,600,992 | 0.11% |
| 2024-06-27 | 9.11 | 9.13 | 8.79 | 8.79 | 8.39 | qfq | 13,832,949 | 124,122,322 | -4.25% |
| 2024-06-26 | 8.88 | 9.23 | 8.83 | 9.18 | 8.76 | qfq | 18,876,415 | 171,792,629 | 2.34% |
| 2024-06-25 | 8.72 | 9.02 | 8.50 | 8.97 | 8.56 | qfq | 20,252,859 | 177,336,850 | 2.87% |
| 2024-06-24 | 8.87 | 9.02 | 8.70 | 8.72 | 8.32 | qfq | 17,253,777 | 152,519,670 | -3.65% |
| 2024-06-21 | 9.09 | 9.28 | 9.03 | 9.05 | 8.64 | qfq | 15,340,494 | 140,158,840 | -0.77% |
| 2024-06-20 | 9.58 | 9.66 | 9.10 | 9.12 | 8.70 | qfq | 29,013,515 | 269,344,914 | -5.69% |
| 2024-06-19 | 10.10 | 10.18 | 9.62 | 9.67 | 9.23 | qfq | 34,701,600 | 340,848,883 | -5.38% |
| 2024-06-18 | 10.04 | 10.27 | 10.03 | 10.22 | 9.75 | qfq | 27,366,279 | 277,893,393 | 0.59% |
| 2024-06-17 | 10.51 | 10.61 | 10.01 | 10.16 | 9.70 | qfq | 36,765,018 | 377,254,084 | -5.05% |
| 2024-06-14 | 10.55 | 11.06 | 10.41 | 10.70 | 10.21 | qfq | 30,334,594 | 328,091,087 | -0.47% |
| 2024-06-13 | 10.93 | 11.25 | 10.50 | 10.75 | 10.26 | qfq | 39,045,218 | 423,470,061 | -2.45% |
| 2024-06-12 | 10.91 | 11.08 | 10.78 | 11.02 | 10.52 | qfq | 40,810,161 | 446,477,182 | -1.78% |
| 2024-06-11 | 10.44 | 11.50 | 10.08 | 11.22 | 10.71 | qfq | 54,257,369 | 583,503,342 | 6.05% |
| 2024-06-07 | 10.41 | 11.38 | 10.26 | 10.58 | 10.10 | qfq | 63,955,532 | 688,147,875 | 1.73% |
| 2024-06-06 | 9.75 | 10.60 | 9.61 | 10.40 | 9.93 | qfq | 50,952,838 | 517,871,345 | 6.01% |
| 2024-06-05 | 10.03 | 10.19 | 9.76 | 9.81 | 9.36 | qfq | 26,374,138 | 262,509,971 | -4.76% |
| 2024-06-04 | 10.07 | 10.59 | 9.68 | 10.30 | 9.83 | qfq | 43,037,187 | 433,694,064 | 0.00% |
| 2024-06-03 | 9.58 | 10.42 | 9.37 | 10.30 | 9.83 | qfq | 54,288,250 | 538,516,321 | 7.07% |
| 2024-05-31 | 9.87 | 9.95 | 9.52 | 9.62 | 9.18 | qfq | 33,253,852 | 321,283,359 | -2.04% |
| 2024-05-30 | 10.40 | 10.61 | 9.80 | 9.82 | 9.37 | qfq | 61,662,851 | 620,403,143 | -8.48% |
| 2024-05-29 | 9.89 | 10.96 | 9.70 | 10.73 | 10.24 | qfq | 80,698,175 | 861,453,993 | 7.73% |
| 2024-05-28 | 8.94 | 9.96 | 8.87 | 9.96 | 9.51 | qfq | 51,094,728 | 485,495,143 | 10.06% |
| 2024-05-27 | 9.35 | 9.44 | 8.94 | 9.05 | 8.64 | qfq | 39,085,933 | 355,651,821 | -1.84% |
| 2024-05-24 | 8.35 | 9.22 | 8.35 | 9.22 | 8.80 | qfq | 29,168,182 | 264,337,558 | 10.02% |
| 2024-05-23 | 8.66 | 8.70 | 8.33 | 8.38 | 8.00 | qfq | 11,237,284 | 95,179,563 | -4.01% |
| 2024-05-22 | 8.46 | 8.75 | 8.44 | 8.73 | 8.33 | qfq | 14,680,256 | 127,031,696 | 3.07% |
| 2024-05-21 | 8.90 | 8.98 | 8.35 | 8.47 | 8.08 | qfq | 14,466,092 | 123,321,137 | -4.94% |
| 2024-05-20 | 8.88 | 9.02 | 8.86 | 8.91 | 8.50 | qfq | 6,577,950 | 58,816,370 | 0.45% |
| 2024-05-17 | 8.88 | 8.93 | 8.79 | 8.87 | 8.47 | qfq | 5,729,300 | 50,695,210 | -1.00% |
| 2024-05-16 | 9.05 | 9.11 | 8.95 | 8.96 | 8.41 | qfq | 5,058,840 | 45,668,176 | -0.88% |
| 2024-05-15 | 9.24 | 9.29 | 9.02 | 9.04 | 8.48 | qfq | 7,769,550 | 70,947,138 | -2.48% |
| 2024-05-14 | 9.17 | 9.40 | 9.17 | 9.27 | 8.70 | qfq | 7,414,560 | 69,010,080 | 0.32% |
| 2024-05-13 | 9.30 | 9.39 | 9.14 | 9.24 | 8.67 | qfq | 7,896,200 | 73,382,861 | -1.18% |
| 2024-05-10 | 9.34 | 9.44 | 9.18 | 9.35 | 8.77 | qfq | 9,415,078 | 87,641,368 | 0.54% |
| 2024-05-09 | 9.10 | 9.38 | 9.08 | 9.30 | 8.73 | qfq | 6,827,286 | 63,443,061 | 1.86% |
| 2024-05-08 | 9.19 | 9.40 | 9.12 | 9.13 | 8.57 | qfq | 8,016,970 | 74,081,686 | -0.54% |
| 2024-05-07 | 9.14 | 9.19 | 9.07 | 9.18 | 8.61 | qfq | 4,715,450 | 43,138,355 | 0.33% |
| 2024-05-06 | 9.24 | 9.25 | 9.11 | 9.15 | 8.59 | qfq | 5,769,250 | 52,991,697 | 0.99% |
| 2024-04-30 | 9.08 | 9.19 | 8.97 | 9.06 | 8.50 | qfq | 5,039,410 | 45,579,298 | -0.88% |
| 2024-04-29 | 8.82 | 9.16 | 8.82 | 9.14 | 8.58 | qfq | 6,680,985 | 60,515,564 | 3.16% |
| 2024-04-26 | 8.69 | 8.90 | 8.58 | 8.86 | 8.31 | qfq | 7,096,317 | 62,284,610 | 3.14% |
| 2024-04-25 | 8.63 | 8.73 | 8.56 | 8.59 | 8.06 | qfq | 4,398,710 | 37,977,079 | -0.81% |
| 2024-04-24 | 8.53 | 8.67 | 8.52 | 8.66 | 8.13 | qfq | 4,641,025 | 40,010,078 | 1.52% |
| 2024-04-23 | 8.53 | 8.65 | 8.45 | 8.53 | 8.00 | qfq | 4,096,586 | 35,027,855 | 0.83% |
| 2024-04-22 | 8.45 | 8.63 | 8.33 | 8.46 | 7.94 | qfq | 4,237,360 | 35,981,146 | -0.12% |
| 2024-04-19 | 8.56 | 8.64 | 8.44 | 8.47 | 7.95 | qfq | 4,154,081 | 35,327,889 | -1.74% |
| 2024-04-18 | 8.76 | 8.76 | 8.54 | 8.62 | 8.09 | qfq | 4,745,100 | 41,059,038 | -1.15% |
| 2024-04-17 | 8.31 | 8.73 | 8.27 | 8.72 | 8.18 | qfq | 6,366,673 | 54,638,868 | 5.70% |
| 2024-04-16 | 8.67 | 8.71 | 8.21 | 8.25 | 7.74 | qfq | 7,189,650 | 60,242,091 | -5.50% |
| 2024-04-15 | 8.93 | 9.10 | 8.58 | 8.73 | 8.19 | qfq | 6,638,300 | 58,391,948 | -2.35% |
| 2024-04-12 | 9.17 | 9.21 | 8.93 | 8.94 | 8.39 | qfq | 5,083,500 | 45,951,852 | -2.51% |
| 2024-04-11 | 9.01 | 9.27 | 8.96 | 9.17 | 8.61 | qfq | 4,872,800 | 44,655,087 | 1.10% |
| 2024-04-10 | 9.30 | 9.32 | 9.01 | 9.07 | 8.51 | qfq | 5,077,077 | 46,272,562 | -2.47% |
| 2024-04-09 | 9.01 | 9.32 | 9.01 | 9.30 | 8.73 | qfq | 6,276,942 | 57,863,229 | 3.22% |
| 2024-04-08 | 9.32 | 9.32 | 8.98 | 9.01 | 8.46 | qfq | 6,688,900 | 60,890,717 | -3.64% |
| 2024-04-03 | 9.54 | 9.55 | 9.26 | 9.35 | 8.77 | qfq | 5,199,500 | 48,635,888 | -1.79% |
| 2024-04-02 | 9.65 | 9.66 | 9.44 | 9.52 | 8.93 | qfq | 5,675,206 | 53,982,825 | -1.04% |
| 2024-04-01 | 9.51 | 9.62 | 9.44 | 9.62 | 9.03 | qfq | 5,915,000 | 56,545,335 | 2.01% |
| 2024-03-29 | 9.46 | 9.56 | 9.32 | 9.43 | 8.85 | qfq | 5,656,500 | 53,146,958 | 0.00% |
| 2024-03-28 | 9.39 | 9.64 | 9.33 | 9.43 | 8.85 | qfq | 5,590,629 | 53,094,805 | 1.40% |
| 2024-03-27 | 9.64 | 9.73 | 9.30 | 9.30 | 8.73 | qfq | 5,108,929 | 48,625,227 | -3.93% |
| 2024-03-26 | 9.56 | 9.73 | 9.45 | 9.68 | 9.08 | qfq | 5,043,719 | 48,472,184 | 0.62% |
| 2024-03-25 | 9.92 | 9.94 | 9.61 | 9.62 | 9.03 | qfq | 4,748,652 | 46,396,284 | -2.83% |
| 2024-03-22 | 10.09 | 10.13 | 9.84 | 9.90 | 9.29 | qfq | 6,213,042 | 61,758,965 | -1.98% |
| 2024-03-21 | 10.28 | 10.28 | 10.00 | 10.10 | 9.48 | qfq | 5,348,912 | 54,017,192 | -0.79% |
| 2024-03-20 | 10.10 | 10.18 | 10.09 | 10.18 | 9.55 | qfq | 4,572,300 | 46,378,824 | 0.89% |
| 2024-03-19 | 10.26 | 10.35 | 10.06 | 10.09 | 9.47 | qfq | 7,703,565 | 78,350,814 | -1.94% |
| 2024-03-18 | 10.10 | 10.29 | 10.07 | 10.29 | 9.66 | qfq | 8,232,328 | 83,825,819 | 2.39% |
| 2024-03-15 | 9.90 | 10.05 | 9.87 | 10.05 | 9.43 | qfq | 4,928,269 | 49,125,294 | 0.90% |
| 2024-03-14 | 10.09 | 10.12 | 9.84 | 9.96 | 9.35 | qfq | 6,846,000 | 68,340,589 | -1.19% |
| 2024-03-13 | 9.98 | 10.13 | 9.93 | 10.08 | 9.46 | qfq | 6,227,141 | 62,578,730 | 0.40% |
| 2024-03-12 | 10.09 | 10.12 | 9.91 | 10.04 | 9.42 | qfq | 9,561,413 | 95,663,743 | -0.79% |
| 2024-03-11 | 9.80 | 10.31 | 9.73 | 10.12 | 9.50 | qfq | 17,366,699 | 174,898,389 | 4.76% |
| 2024-03-08 | 9.57 | 9.71 | 9.47 | 9.66 | 9.07 | qfq | 4,908,051 | 47,221,100 | 1.58% |
| 2024-03-07 | 9.76 | 9.83 | 9.50 | 9.51 | 8.92 | qfq | 5,352,120 | 51,561,335 | -2.26% |
| 2024-03-06 | 9.54 | 9.94 | 9.45 | 9.73 | 9.13 | qfq | 6,068,348 | 58,801,618 | 1.99% |
| 2024-03-05 | 9.66 | 9.68 | 9.44 | 9.54 | 8.95 | qfq | 4,979,899 | 47,578,255 | -1.65% |
| 2024-03-04 | 9.70 | 9.83 | 9.51 | 9.70 | 9.10 | qfq | 5,540,600 | 53,582,833 | -0.21% |
| 2024-03-01 | 9.63 | 9.77 | 9.53 | 9.72 | 9.12 | qfq | 7,090,300 | 68,492,333 | 0.83% |
| 2024-02-29 | 9.38 | 9.66 | 9.22 | 9.64 | 9.05 | qfq | 7,392,275 | 70,615,054 | 2.66% |
| 2024-02-28 | 9.96 | 10.26 | 9.38 | 9.39 | 8.81 | qfq | 10,080,627 | 99,465,737 | -5.44% |
| 2024-02-27 | 9.70 | 9.94 | 9.56 | 9.93 | 9.32 | qfq | 5,724,821 | 56,022,289 | 2.27% |
| 2024-02-26 | 9.61 | 9.96 | 9.53 | 9.71 | 9.11 | qfq | 8,819,102 | 85,892,209 | 1.78% |
| 2024-02-23 | 9.37 | 9.58 | 9.34 | 9.54 | 8.95 | qfq | 7,023,700 | 66,377,073 | 2.47% |
| 2024-02-22 | 9.19 | 9.40 | 9.13 | 9.31 | 8.74 | qfq | 7,624,200 | 70,777,878 | 1.31% |
| 2024-02-21 | 8.86 | 9.46 | 8.78 | 9.19 | 8.62 | qfq | 10,219,900 | 94,183,870 | 2.91% |
| 2024-02-20 | 9.00 | 9.00 | 8.75 | 8.93 | 8.38 | qfq | 6,683,401 | 59,050,921 | -1.33% |
| 2024-02-19 | 9.01 | 9.25 | 8.71 | 9.05 | 8.49 | qfq | 14,941,682 | 133,772,509 | 1.69% |
| 2024-02-08 | 8.06 | 8.90 | 8.06 | 8.90 | 8.35 | qfq | 6,840,342 | 59,373,343 | 10.01% |
| 2024-02-07 | 7.70 | 8.18 | 7.60 | 8.09 | 7.59 | qfq | 11,151,483 | 89,327,333 | 5.75% |
| 2024-02-06 | 7.01 | 7.88 | 6.82 | 7.65 | 7.18 | qfq | 11,288,786 | 82,801,428 | 1.73% |
| 2024-02-05 | 8.24 | 8.24 | 7.52 | 7.52 | 7.06 | qfq | 11,728,033 | 89,939,592 | -9.94% |
| 2024-02-02 | 8.95 | 9.05 | 8.06 | 8.35 | 7.84 | qfq | 9,365,450 | 79,735,951 | -6.81% |
| 2024-02-01 | 9.00 | 9.20 | 8.81 | 8.96 | 8.41 | qfq | 5,176,551 | 46,565,531 | -0.44% |
| 2024-01-31 | 9.40 | 9.66 | 8.96 | 9.00 | 8.45 | qfq | 6,010,601 | 55,622,151 | -4.56% |
| 2024-01-30 | 9.79 | 9.79 | 9.40 | 9.43 | 8.85 | qfq | 4,669,301 | 44,808,824 | -3.48% |
| 2024-01-29 | 10.20 | 10.30 | 9.75 | 9.77 | 9.17 | qfq | 5,521,669 | 54,793,961 | -4.40% |
| 2024-01-26 | 10.43 | 10.47 | 10.15 | 10.22 | 9.59 | qfq | 5,448,673 | 56,135,149 | -2.20% |
| 2024-01-25 | 10.12 | 10.45 | 10.00 | 10.45 | 9.81 | qfq | 6,231,307 | 63,942,515 | 3.16% |
| 2024-01-24 | 10.11 | 10.24 | 9.70 | 10.13 | 9.51 | qfq | 5,834,740 | 58,301,748 | 0.50% |
| 2024-01-23 | 9.92 | 10.14 | 9.70 | 10.08 | 9.46 | qfq | 6,405,240 | 63,943,633 | 1.51% |
| 2024-01-22 | 10.67 | 10.67 | 9.84 | 9.93 | 9.32 | qfq | 6,901,683 | 70,661,118 | -7.20% |
| 2024-01-19 | 11.00 | 11.03 | 10.67 | 10.70 | 10.04 | qfq | 5,451,096 | 58,984,570 | -2.28% |
| 2024-01-18 | 10.80 | 11.01 | 10.56 | 10.95 | 10.28 | qfq | 7,359,300 | 79,546,609 | 0.64% |
| 2024-01-17 | 11.26 | 11.29 | 10.87 | 10.88 | 10.21 | qfq | 5,243,389 | 57,934,682 | -3.72% |
| 2024-01-16 | 11.20 | 11.43 | 11.08 | 11.30 | 10.60 | qfq | 6,052,530 | 67,950,534 | 0.18% |
| 2024-01-15 | 11.30 | 11.38 | 11.15 | 11.28 | 10.59 | qfq | 4,537,521 | 51,172,761 | -0.53% |
| 2024-01-12 | 11.50 | 11.55 | 11.22 | 11.34 | 10.64 | qfq | 6,751,226 | 76,977,056 | 0.09% |
| 2024-01-11 | 11.07 | 11.34 | 11.03 | 11.33 | 10.63 | qfq | 7,532,200 | 84,680,167 | 2.16% |
| 2024-01-10 | 11.00 | 11.27 | 10.82 | 11.09 | 10.41 | qfq | 5,581,850 | 61,977,087 | 0.54% |
| 2024-01-09 | 10.91 | 11.25 | 10.81 | 11.03 | 10.35 | qfq | 6,570,764 | 72,495,325 | 1.38% |
| 2024-01-08 | 11.15 | 11.23 | 10.87 | 10.88 | 10.21 | qfq | 5,733,650 | 63,190,138 | -2.33% |
| 2024-01-05 | 11.36 | 11.51 | 11.06 | 11.14 | 10.45 | qfq | 6,171,500 | 69,636,289 | -1.94% |
| 2024-01-04 | 11.41 | 11.44 | 11.29 | 11.36 | 10.66 | qfq | 5,392,295 | 61,258,545 | -0.44% |
| 2024-01-03 | 11.41 | 11.51 | 11.29 | 11.41 | 10.71 | qfq | 6,672,600 | 76,082,307 | -0.44% |
| 2024-01-02 | 11.59 | 11.61 | 11.41 | 11.46 | 10.75 | qfq | 7,588,012 | 87,240,404 | -1.04% |
| 2023-12-29 | 11.60 | 11.66 | 11.45 | 11.58 | 10.87 | qfq | 10,131,428 | 117,056,856 | -0.09% |
| 2023-12-28 | 10.87 | 11.66 | 10.82 | 11.59 | 10.88 | qfq | 15,571,455 | 177,539,952 | 6.62% |
| 2023-12-27 | 10.79 | 10.88 | 10.75 | 10.87 | 10.20 | qfq | 3,761,620 | 40,726,271 | 0.56% |
| 2023-12-26 | 10.80 | 10.87 | 10.73 | 10.81 | 10.14 | qfq | 3,750,850 | 40,485,679 | -0.55% |
| 2023-12-25 | 10.83 | 10.96 | 10.77 | 10.87 | 10.20 | qfq | 4,724,737 | 51,241,705 | 0.09% |
| 2023-12-22 | 10.96 | 11.06 | 10.68 | 10.86 | 10.19 | qfq | 7,539,079 | 81,856,203 | -0.55% |
| 2023-12-21 | 10.64 | 11.03 | 10.63 | 10.92 | 10.25 | qfq | 6,301,100 | 68,277,611 | 2.25% |
| 2023-12-20 | 10.86 | 10.88 | 10.67 | 10.68 | 10.02 | qfq | 3,742,900 | 40,267,523 | -1.48% |
| 2023-12-19 | 10.70 | 10.99 | 10.70 | 10.84 | 10.17 | qfq | 5,269,715 | 57,255,353 | 0.56% |
| 2023-12-18 | 11.08 | 11.12 | 10.76 | 10.78 | 10.12 | qfq | 6,486,336 | 70,445,100 | -3.14% |
| 2023-12-15 | 11.26 | 11.40 | 11.11 | 11.13 | 10.44 | qfq | 4,888,138 | 54,983,976 | -0.89% |
| 2023-12-14 | 11.23 | 11.40 | 11.22 | 11.23 | 10.54 | qfq | 3,467,291 | 39,130,996 | 0.27% |
| 2023-12-13 | 11.31 | 11.33 | 11.20 | 11.20 | 10.51 | qfq | 2,784,097 | 31,360,998 | -0.88% |
| 2023-12-12 | 11.29 | 11.38 | 11.24 | 11.30 | 10.60 | qfq | 3,384,126 | 38,208,532 | 0.09% |
| 2023-12-11 | 11.32 | 11.38 | 11.16 | 11.29 | 10.59 | qfq | 5,996,500 | 67,405,788 | -0.79% |
| 2023-12-08 | 11.40 | 11.50 | 11.35 | 11.38 | 10.68 | qfq | 3,478,088 | 39,710,818 | -0.09% |
| 2023-12-07 | 11.49 | 11.51 | 11.32 | 11.39 | 10.69 | qfq | 3,755,590 | 42,767,663 | -1.04% |
| 2023-12-06 | 11.40 | 11.62 | 11.35 | 11.51 | 10.80 | qfq | 3,462,400 | 39,917,454 | 0.96% |
| 2023-12-05 | 11.66 | 11.68 | 11.39 | 11.40 | 10.70 | qfq | 4,015,000 | 46,248,553 | -2.15% |
| 2023-12-04 | 11.94 | 11.94 | 11.61 | 11.65 | 10.93 | qfq | 5,031,759 | 58,941,341 | -2.10% |
| 2023-12-01 | 11.87 | 11.94 | 11.70 | 11.90 | 11.17 | qfq | 3,244,680 | 38,362,763 | 0.42% |
| 2023-11-30 | 12.07 | 12.08 | 11.75 | 11.85 | 11.12 | qfq | 5,208,300 | 61,762,797 | -1.74% |
| 2023-11-29 | 12.26 | 12.32 | 11.94 | 12.06 | 11.32 | qfq | 6,763,386 | 81,785,219 | -1.63% |
| 2023-11-28 | 12.30 | 12.43 | 12.24 | 12.26 | 11.51 | qfq | 4,261,613 | 52,459,285 | -0.73% |
| 2023-11-27 | 12.37 | 12.43 | 12.27 | 12.35 | 11.59 | qfq | 2,590,160 | 31,982,543 | -0.16% |
| 2023-11-24 | 12.63 | 12.67 | 12.33 | 12.37 | 11.61 | qfq | 3,639,431 | 45,099,504 | -2.06% |
| 2023-11-23 | 12.53 | 12.64 | 12.44 | 12.63 | 11.85 | qfq | 2,480,189 | 31,132,196 | 0.80% |
| 2023-11-22 | 12.65 | 12.68 | 12.52 | 12.53 | 11.76 | qfq | 3,003,090 | 37,763,494 | -1.03% |
| 2023-11-21 | 12.80 | 12.82 | 12.64 | 12.66 | 11.88 | qfq | 3,381,650 | 42,999,084 | -1.17% |
| 2023-11-20 | 12.94 | 12.94 | 12.66 | 12.81 | 12.02 | qfq | 3,844,927 | 49,150,233 | 0.47% |
| 2023-11-17 | 12.64 | 12.84 | 12.60 | 12.75 | 11.96 | qfq | 3,591,354 | 45,710,258 | 0.63% |
| 2023-11-16 | 12.92 | 12.92 | 12.63 | 12.67 | 11.89 | qfq | 5,194,350 | 66,064,261 | -1.78% |
| 2023-11-15 | 12.80 | 13.04 | 12.80 | 12.90 | 12.11 | qfq | 5,990,114 | 77,517,821 | 1.49% |
| 2023-11-14 | 12.70 | 12.81 | 12.65 | 12.71 | 11.93 | qfq | 4,457,907 | 56,739,220 | 0.08% |
| 2023-11-13 | 12.59 | 12.73 | 12.54 | 12.70 | 11.92 | qfq | 4,078,700 | 51,485,632 | 0.87% |
| 2023-11-10 | 12.57 | 12.62 | 12.35 | 12.59 | 11.81 | qfq | 4,899,662 | 61,209,909 | -0.08% |
| 2023-11-09 | 12.47 | 12.73 | 12.44 | 12.60 | 11.82 | qfq | 5,815,100 | 73,288,340 | 0.96% |
| 2023-11-08 | 12.55 | 12.59 | 12.40 | 12.48 | 11.71 | qfq | 3,942,230 | 49,205,783 | -0.64% |
| 2023-11-07 | 12.54 | 12.58 | 12.34 | 12.56 | 11.79 | qfq | 3,587,599 | 44,741,835 | 0.16% |
| 2023-11-06 | 12.33 | 12.68 | 12.33 | 12.54 | 11.77 | qfq | 4,971,983 | 62,291,354 | 1.87% |
| 2023-11-03 | 12.10 | 12.38 | 12.06 | 12.31 | 11.55 | qfq | 3,584,356 | 44,060,318 | 1.65% |
| 2023-11-02 | 12.31 | 12.36 | 12.09 | 12.11 | 11.36 | qfq | 2,457,600 | 29,910,534 | -1.54% |
| 2023-11-01 | 12.28 | 12.37 | 12.18 | 12.30 | 11.54 | qfq | 2,936,306 | 36,029,032 | 0.16% |
| 2023-10-31 | 12.40 | 12.47 | 12.07 | 12.28 | 11.52 | qfq | 5,685,061 | 69,338,094 | -1.29% |
| 2023-10-30 | 12.20 | 12.47 | 12.11 | 12.44 | 11.67 | qfq | 6,087,822 | 75,127,595 | 1.97% |
| 2023-10-27 | 11.81 | 12.27 | 11.78 | 12.20 | 11.45 | qfq | 7,429,655 | 89,648,823 | 2.69% |
| 2023-10-26 | 11.50 | 11.97 | 11.06 | 11.88 | 11.15 | qfq | 12,904,780 | 148,565,223 | -1.16% |
| 2023-10-25 | 12.30 | 12.39 | 12.00 | 12.02 | 11.28 | qfq | 8,990,331 | 109,263,116 | -1.48% |
| 2023-10-24 | 12.03 | 12.34 | 11.96 | 12.20 | 11.45 | qfq | 7,091,658 | 86,326,019 | 1.75% |
| 2023-10-23 | 12.54 | 12.54 | 11.92 | 11.99 | 11.25 | qfq | 5,819,100 | 70,509,894 | -4.08% |
| 2023-10-20 | 12.46 | 12.70 | 12.39 | 12.50 | 11.73 | qfq | 4,630,500 | 58,173,519 | 0.48% |
| 2023-10-19 | 12.38 | 12.60 | 12.36 | 12.44 | 11.67 | qfq | 3,989,200 | 49,836,125 | 0.32% |
| 2023-10-18 | 12.70 | 12.72 | 12.38 | 12.40 | 11.64 | qfq | 5,251,178 | 65,483,790 | -2.82% |
| 2023-10-17 | 12.80 | 12.86 | 12.68 | 12.76 | 11.97 | qfq | 4,435,900 | 56,585,735 | -0.31% |
| 2023-10-16 | 13.11 | 13.12 | 12.77 | 12.80 | 12.01 | qfq | 5,533,378 | 71,077,643 | -2.44% |
| 2023-10-13 | 13.69 | 13.70 | 13.05 | 13.12 | 12.31 | qfq | 9,819,675 | 129,725,828 | -4.37% |
| 2023-10-12 | 13.42 | 13.80 | 13.31 | 13.72 | 12.88 | qfq | 6,830,159 | 92,898,460 | 2.62% |
| 2023-10-11 | 13.30 | 13.48 | 13.25 | 13.37 | 12.55 | qfq | 3,662,938 | 49,025,876 | 0.53% |
| 2023-10-10 | 13.40 | 13.42 | 13.26 | 13.30 | 12.48 | qfq | 3,827,354 | 51,051,099 | -0.37% |
| 2023-10-09 | 13.33 | 13.51 | 13.26 | 13.35 | 12.53 | qfq | 4,712,800 | 63,048,736 | 0.23% |
| 2023-09-28 | 13.30 | 13.49 | 13.25 | 13.32 | 12.50 | qfq | 2,839,794 | 37,852,767 | 0.60% |
| 2023-09-27 | 13.07 | 13.50 | 13.06 | 13.24 | 12.42 | qfq | 7,084,659 | 94,431,227 | 1.30% |
| 2023-09-26 | 13.28 | 13.38 | 13.04 | 13.07 | 12.27 | qfq | 4,365,000 | 57,443,248 | -1.36% |
| 2023-09-25 | 13.44 | 13.46 | 13.22 | 13.25 | 12.43 | qfq | 3,651,600 | 48,556,619 | -1.34% |
| 2023-09-22 | 13.08 | 13.45 | 13.04 | 13.43 | 12.60 | qfq | 6,224,755 | 82,956,850 | 2.99% |
| 2023-09-21 | 13.18 | 13.31 | 13.03 | 13.04 | 12.24 | qfq | 3,533,517 | 46,445,570 | -0.99% |
| 2023-09-20 | 13.42 | 13.45 | 13.17 | 13.17 | 12.36 | qfq | 4,672,920 | 62,009,054 | -2.30% |
| 2023-09-19 | 13.74 | 13.76 | 13.40 | 13.48 | 12.65 | qfq | 3,487,169 | 47,160,491 | -1.75% |
| 2023-09-18 | 13.52 | 13.78 | 13.40 | 13.72 | 12.88 | qfq | 2,718,801 | 37,143,883 | 0.51% |
| 2023-09-15 | 13.71 | 13.75 | 13.57 | 13.65 | 12.81 | qfq | 2,686,117 | 36,614,982 | -0.15% |
| 2023-09-14 | 13.90 | 13.91 | 13.62 | 13.67 | 12.83 | qfq | 2,649,745 | 36,393,052 | -1.51% |
| 2023-09-13 | 13.94 | 14.01 | 13.74 | 13.88 | 13.03 | qfq | 5,233,767 | 72,563,809 | -0.36% |
| 2023-09-12 | 13.81 | 14.00 | 13.80 | 13.93 | 13.07 | qfq | 3,736,517 | 52,058,247 | 0.87% |
| 2023-09-11 | 13.54 | 13.95 | 13.45 | 13.81 | 12.96 | qfq | 5,174,002 | 71,038,600 | 2.14% |
| 2023-09-08 | 13.50 | 13.67 | 13.37 | 13.52 | 12.69 | qfq | 4,370,972 | 59,034,313 | -0.44% |
| 2023-09-07 | 14.11 | 14.11 | 13.52 | 13.58 | 12.74 | qfq | 7,300,035 | 100,210,635 | -3.76% |
| 2023-09-06 | 14.36 | 14.37 | 14.01 | 14.11 | 13.24 | qfq | 6,201,671 | 87,468,606 | -1.47% |
| 2023-09-05 | 14.24 | 14.50 | 14.13 | 14.32 | 13.44 | qfq | 7,078,862 | 101,365,444 | 0.92% |
| 2023-09-04 | 14.15 | 14.21 | 13.91 | 14.19 | 13.32 | qfq | 4,225,703 | 59,536,131 | 0.64% |
| 2023-09-01 | 14.44 | 14.44 | 14.03 | 14.10 | 13.23 | qfq | 4,171,417 | 59,045,023 | -1.54% |
| 2023-08-31 | 14.20 | 14.43 | 14.12 | 14.32 | 13.44 | qfq | 3,594,851 | 51,472,812 | 0.70% |
| 2023-08-30 | 14.47 | 14.47 | 14.20 | 14.22 | 13.34 | qfq | 4,003,033 | 57,307,826 | -0.77% |
| 2023-08-29 | 13.72 | 14.36 | 13.70 | 14.33 | 13.45 | qfq | 6,189,100 | 87,797,941 | 3.62% |
| 2023-08-28 | 14.78 | 14.80 | 13.76 | 13.83 | 12.98 | qfq | 5,282,100 | 74,800,527 | -0.86% |
| 2023-08-25 | 13.90 | 14.20 | 13.87 | 13.95 | 13.09 | qfq | 3,618,019 | 50,750,494 | -0.57% |
| 2023-08-24 | 13.92 | 14.32 | 13.76 | 14.03 | 13.17 | qfq | 4,617,902 | 64,785,694 | 1.30% |
| 2023-08-23 | 14.25 | 14.25 | 13.85 | 13.85 | 13.00 | qfq | 3,464,600 | 48,560,420 | -3.01% |
| 2023-08-22 | 14.20 | 14.30 | 13.92 | 14.28 | 13.40 | qfq | 4,230,760 | 59,792,792 | 0.63% |
| 2023-08-21 | 14.48 | 14.48 | 14.18 | 14.19 | 13.32 | qfq | 3,980,300 | 56,992,369 | -1.32% |
| 2023-08-18 | 14.40 | 14.64 | 14.32 | 14.38 | 13.49 | qfq | 4,052,816 | 58,746,369 | -1.10% |
| 2023-08-17 | 14.49 | 14.60 | 14.25 | 14.54 | 13.64 | qfq | 3,845,400 | 55,563,264 | 0.35% |
| 2023-08-16 | 14.71 | 14.73 | 14.36 | 14.49 | 13.60 | qfq | 5,641,642 | 82,134,728 | -1.96% |
| 2023-08-15 | 15.08 | 15.19 | 14.69 | 14.78 | 13.87 | qfq | 3,061,911 | 45,527,994 | -1.99% |
| 2023-08-14 | 14.85 | 15.09 | 14.64 | 15.08 | 14.15 | qfq | 4,043,100 | 60,068,194 | 1.28% |
| 2023-08-11 | 15.20 | 15.29 | 14.85 | 14.89 | 13.97 | qfq | 3,966,453 | 59,559,373 | -2.49% |
| 2023-08-10 | 15.13 | 15.35 | 15.10 | 15.27 | 14.33 | qfq | 3,214,576 | 49,056,075 | 0.59% |
| 2023-08-09 | 15.45 | 15.52 | 15.13 | 15.18 | 14.25 | qfq | 4,765,827 | 72,740,573 | -2.25% |
| 2023-08-08 | 15.83 | 15.95 | 15.45 | 15.53 | 14.57 | qfq | 5,474,900 | 85,542,337 | -1.90% |
| 2023-08-07 | 16.00 | 16.15 | 15.73 | 15.83 | 14.86 | qfq | 7,061,010 | 112,007,004 | -1.98% |
| 2023-08-04 | 15.83 | 16.35 | 15.70 | 16.15 | 15.16 | qfq | 16,383,470 | 264,107,693 | 5.01% |
| 2023-08-03 | 15.69 | 15.80 | 15.35 | 15.38 | 14.43 | qfq | 7,919,051 | 123,313,156 | -1.35% |
| 2023-08-02 | 15.58 | 15.69 | 15.45 | 15.59 | 14.63 | qfq | 4,657,502 | 72,571,956 | 0.06% |
| 2023-08-01 | 15.46 | 15.68 | 15.20 | 15.58 | 14.62 | qfq | 6,832,686 | 105,840,744 | 0.71% |
| 2023-07-31 | 15.50 | 15.79 | 15.43 | 15.47 | 14.52 | qfq | 8,412,555 | 131,117,099 | -0.19% |
| 2023-07-28 | 15.56 | 15.65 | 15.29 | 15.50 | 14.55 | qfq | 8,717,791 | 134,696,275 | -1.15% |
| 2023-07-27 | 16.13 | 16.27 | 15.61 | 15.68 | 14.71 | qfq | 11,001,514 | 174,582,509 | -2.73% |
| 2023-07-26 | 16.18 | 16.34 | 15.51 | 16.12 | 15.13 | qfq | 12,524,395 | 198,655,062 | -0.19% |
| 2023-07-25 | 16.57 | 16.78 | 16.11 | 16.15 | 15.16 | qfq | 9,906,300 | 160,940,541 | -1.82% |
| 2023-07-24 | 16.09 | 16.83 | 15.99 | 16.45 | 15.44 | qfq | 8,633,518 | 142,063,172 | 1.98% |
| 2023-07-21 | 16.58 | 16.58 | 16.06 | 16.13 | 15.14 | qfq | 6,374,900 | 103,570,578 | -2.06% |
| 2023-07-20 | 16.70 | 16.94 | 16.40 | 16.47 | 15.46 | qfq | 7,748,253 | 129,067,428 | -1.32% |
| 2023-07-19 | 16.86 | 17.03 | 16.45 | 16.69 | 15.66 | qfq | 9,616,175 | 160,399,029 | -1.13% |
| 2023-07-18 | 17.40 | 17.40 | 16.70 | 16.88 | 15.84 | qfq | 9,733,358 | 164,303,648 | -2.60% |
| 2023-07-17 | 17.24 | 17.71 | 17.10 | 17.33 | 16.26 | qfq | 9,364,383 | 162,877,806 | -0.40% |