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
德创环保603177.SH
最近收盘价9.032026-07-17
最近交易日2026-07-17
成交量（股）8,515,785
成交额（元）77,446,796
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.90 | 9.34 | 8.82 | 9.03 | 9.03 | qfq | 8,515,785 | 77,446,796 | 1.46% |
| 2026-07-16 | 8.77 | 9.10 | 8.32 | 8.90 | 8.90 | qfq | 6,143,000 | 54,659,930 | 2.18% |
| 2026-07-15 | 8.96 | 9.00 | 8.51 | 8.71 | 8.71 | qfq | 6,346,100 | 55,526,811 | -3.01% |
| 2026-07-14 | 8.90 | 9.20 | 8.71 | 8.98 | 8.98 | qfq | 8,414,900 | 75,015,062 | 0.90% |
| 2026-07-13 | 8.66 | 9.47 | 8.55 | 8.90 | 8.90 | qfq | 12,515,800 | 112,768,717 | 2.89% |
| 2026-07-10 | 7.92 | 8.76 | 7.82 | 8.65 | 8.65 | qfq | 12,285,400 | 105,235,956 | 8.67% |
| 2026-07-09 | 7.94 | 8.08 | 7.71 | 7.96 | 7.96 | qfq | 3,848,400 | 30,423,234 | -0.25% |
| 2026-07-08 | 8.13 | 8.27 | 7.92 | 7.98 | 7.98 | qfq | 3,361,100 | 26,953,257 | -2.56% |
| 2026-07-07 | 8.31 | 8.40 | 8.06 | 8.19 | 8.19 | qfq | 3,561,400 | 29,113,705 | -2.62% |
| 2026-07-06 | 8.36 | 8.61 | 8.35 | 8.41 | 8.41 | qfq | 5,767,600 | 48,917,321 | 0.36% |
| 2026-07-03 | 8.54 | 8.56 | 8.19 | 8.38 | 8.38 | qfq | 4,465,700 | 37,507,350 | 0.00% |
| 2026-07-02 | 8.56 | 8.76 | 8.38 | 8.38 | 8.38 | qfq | 5,991,100 | 51,059,046 | -1.30% |
| 2026-07-01 | 8.32 | 8.58 | 8.00 | 8.49 | 8.49 | qfq | 7,347,000 | 61,443,701 | 2.66% |
| 2026-06-30 | 7.82 | 8.29 | 7.81 | 8.27 | 8.27 | qfq | 10,002,200 | 81,127,481 | 5.62% |
| 2026-06-29 | 7.94 | 8.05 | 7.34 | 7.83 | 7.83 | qfq | 12,519,318 | 96,118,080 | -4.04% |
| 2026-06-26 | 8.35 | 8.40 | 7.90 | 8.16 | 8.16 | qfq | 15,137,558 | 120,634,580 | -7.06% |
| 2026-06-25 | 9.49 | 9.75 | 8.78 | 8.78 | 8.78 | qfq | 15,835,700 | 143,066,634 | -9.95% |
| 2026-06-24 | 9.49 | 10.21 | 9.12 | 9.75 | 9.75 | qfq | 16,830,400 | 161,320,758 | -3.27% |
| 2026-06-23 | 10.63 | 10.65 | 10.08 | 10.08 | 10.08 | qfq | 18,082,155 | 184,162,635 | -10.00% |
| 2026-06-22 | 10.50 | 11.76 | 9.79 | 11.20 | 11.20 | qfq | 22,496,055 | 233,639,762 | 2.94% |
| 2026-06-18 | 9.80 | 10.88 | 9.08 | 10.88 | 10.88 | qfq | 17,938,255 | 177,486,816 | 10.01% |
| 2026-06-17 | 9.19 | 10.28 | 9.06 | 9.89 | 9.89 | qfq | 10,401,835 | 99,265,619 | 5.44% |
| 2026-06-16 | 9.22 | 9.50 | 9.03 | 9.38 | 9.38 | qfq | 3,543,900 | 32,757,783 | 1.96% |
| 2026-06-15 | 9.52 | 9.67 | 9.12 | 9.20 | 9.20 | qfq | 3,514,800 | 32,707,089 | -2.54% |
| 2026-06-12 | 9.39 | 9.55 | 9.17 | 9.44 | 9.44 | qfq | 2,768,400 | 26,067,866 | 1.18% |
| 2026-06-11 | 9.54 | 9.61 | 9.10 | 9.33 | 9.33 | qfq | 2,434,700 | 22,580,490 | -1.69% |
| 2026-06-10 | 9.53 | 9.59 | 9.17 | 9.49 | 9.49 | qfq | 3,089,100 | 28,897,823 | -0.42% |
| 2026-06-09 | 9.69 | 9.79 | 9.39 | 9.53 | 9.53 | qfq | 2,799,800 | 26,678,184 | -0.73% |
| 2026-06-08 | 9.58 | 9.98 | 9.48 | 9.60 | 9.60 | qfq | 3,822,800 | 37,175,851 | -3.32% |
| 2026-06-05 | 9.80 | 10.09 | 9.57 | 9.93 | 9.93 | qfq | 3,526,700 | 34,634,232 | 0.40% |
| 2026-06-04 | 9.97 | 10.06 | 9.79 | 9.89 | 9.89 | qfq | 3,316,262 | 32,772,884 | -1.00% |
| 2026-06-03 | 10.44 | 10.44 | 9.89 | 9.99 | 9.99 | qfq | 4,607,162 | 46,303,152 | -3.66% |
| 2026-06-02 | 10.70 | 11.27 | 10.25 | 10.37 | 10.37 | qfq | 4,700,000 | 49,521,359 | -1.80% |
| 2026-06-01 | 10.29 | 10.65 | 10.01 | 10.56 | 10.56 | qfq | 3,640,200 | 38,329,841 | 2.62% |
| 2026-05-29 | 10.72 | 10.83 | 10.18 | 10.29 | 10.29 | qfq | 3,308,300 | 34,645,081 | -4.01% |
| 2026-05-28 | 10.61 | 10.93 | 10.56 | 10.72 | 10.72 | qfq | 4,122,900 | 44,173,622 | 2.00% |
| 2026-05-27 | 10.60 | 10.81 | 10.36 | 10.51 | 10.51 | qfq | 3,888,100 | 40,967,742 | -2.23% |
| 2026-05-26 | 11.24 | 11.30 | 10.61 | 10.75 | 10.75 | qfq | 5,309,800 | 57,358,927 | -4.02% |
| 2026-05-25 | 11.63 | 11.88 | 11.05 | 11.20 | 11.20 | qfq | 6,118,500 | 69,674,122 | -3.45% |
| 2026-05-22 | 11.88 | 12.12 | 11.32 | 11.60 | 11.60 | qfq | 8,271,100 | 96,066,426 | -1.19% |
| 2026-05-21 | 11.48 | 12.55 | 11.48 | 11.74 | 11.74 | qfq | 12,199,500 | 147,525,090 | 1.91% |
| 2026-05-20 | 11.51 | 11.61 | 11.22 | 11.52 | 11.52 | qfq | 3,027,866 | 34,410,936 | 0.17% |
| 2026-05-19 | 11.68 | 11.94 | 11.42 | 11.50 | 11.50 | qfq | 3,826,000 | 44,485,270 | -1.03% |
| 2026-05-18 | 11.36 | 11.67 | 11.36 | 11.62 | 11.62 | qfq | 2,891,800 | 33,314,896 | 1.93% |
| 2026-05-15 | 11.56 | 11.75 | 11.35 | 11.40 | 11.40 | qfq | 3,363,178 | 38,700,998 | -2.06% |
| 2026-05-14 | 11.67 | 11.81 | 11.47 | 11.64 | 11.64 | qfq | 3,946,366 | 45,896,019 | -0.34% |
| 2026-05-13 | 11.83 | 11.92 | 11.64 | 11.68 | 11.68 | qfq | 3,876,000 | 45,554,756 | -1.27% |
| 2026-05-12 | 11.97 | 12.20 | 11.73 | 11.83 | 11.83 | qfq | 4,113,400 | 48,946,367 | -1.33% |
| 2026-05-11 | 12.29 | 12.29 | 11.84 | 11.99 | 11.99 | qfq | 4,543,600 | 54,474,499 | -1.07% |
| 2026-05-08 | 12.08 | 12.15 | 11.95 | 12.12 | 12.12 | qfq | 3,833,300 | 46,214,981 | -0.16% |
| 2026-05-07 | 11.88 | 12.19 | 11.82 | 12.14 | 12.14 | qfq | 6,110,900 | 73,767,209 | 2.02% |
| 2026-05-06 | 12.10 | 12.12 | 11.83 | 11.90 | 11.90 | qfq | 7,002,200 | 83,585,193 | -1.57% |
| 2026-04-30 | 11.39 | 12.18 | 11.39 | 12.09 | 12.09 | qfq | 7,972,300 | 95,629,053 | 2.89% |
| 2026-04-29 | 11.51 | 11.88 | 11.50 | 11.75 | 11.75 | qfq | 5,480,100 | 64,108,083 | 0.34% |
| 2026-04-28 | 11.65 | 11.95 | 11.59 | 11.71 | 11.71 | qfq | 4,582,700 | 53,791,581 | 0.09% |
| 2026-04-27 | 11.54 | 11.75 | 11.31 | 11.70 | 11.70 | qfq | 4,871,200 | 56,208,161 | 0.34% |
| 2026-04-24 | 11.56 | 11.78 | 11.50 | 11.66 | 11.66 | qfq | 5,073,600 | 59,080,134 | 0.52% |
| 2026-04-23 | 11.88 | 12.08 | 11.52 | 11.60 | 11.60 | qfq | 7,130,900 | 83,458,447 | -1.36% |
| 2026-04-22 | 12.23 | 12.94 | 11.76 | 11.76 | 11.76 | qfq | 10,720,700 | 129,582,068 | -2.49% |
| 2026-04-21 | 11.64 | 12.16 | 11.57 | 12.06 | 12.06 | qfq | 10,186,670 | 121,516,983 | 3.70% |
| 2026-04-20 | 11.50 | 11.66 | 11.40 | 11.63 | 11.63 | qfq | 5,492,800 | 63,553,118 | 0.95% |
| 2026-04-17 | 11.82 | 11.94 | 11.33 | 11.52 | 11.52 | qfq | 8,325,200 | 96,367,303 | -2.54% |
| 2026-04-16 | 11.74 | 11.92 | 11.44 | 11.82 | 11.82 | qfq | 6,197,700 | 72,586,027 | 1.63% |
| 2026-04-15 | 12.04 | 12.14 | 11.58 | 11.63 | 11.63 | qfq | 7,964,700 | 93,836,882 | -3.41% |
| 2026-04-14 | 12.18 | 12.48 | 11.85 | 12.04 | 12.04 | qfq | 16,469,103 | 199,320,490 | -0.50% |
| 2026-04-13 | 11.00 | 12.10 | 10.70 | 12.10 | 12.10 | qfq | 7,117,900 | 82,353,112 | 10.00% |
| 2026-04-10 | 11.05 | 11.14 | 10.95 | 11.00 | 11.00 | qfq | 2,696,300 | 29,790,392 | 0.92% |
| 2026-04-09 | 11.23 | 11.23 | 10.83 | 10.90 | 10.90 | qfq | 3,961,000 | 43,505,921 | -2.94% |
| 2026-04-08 | 11.03 | 11.30 | 10.97 | 11.23 | 11.23 | qfq | 4,569,700 | 51,042,947 | 4.95% |
| 2026-04-07 | 10.38 | 10.79 | 10.28 | 10.70 | 10.70 | qfq | 6,149,184 | 65,291,674 | 4.39% |
| 2026-04-03 | 11.12 | 11.18 | 10.04 | 10.25 | 10.25 | qfq | 9,434,800 | 98,008,725 | -7.82% |
| 2026-04-02 | 11.50 | 11.56 | 11.06 | 11.12 | 11.12 | qfq | 2,513,416 | 28,274,205 | -3.39% |
| 2026-04-01 | 11.43 | 11.55 | 11.32 | 11.51 | 11.51 | qfq | 2,506,600 | 28,646,789 | 2.13% |
| 2026-03-31 | 11.61 | 11.69 | 11.24 | 11.27 | 11.27 | qfq | 3,786,200 | 43,426,932 | -3.10% |
| 2026-03-30 | 11.30 | 11.65 | 11.23 | 11.63 | 11.63 | qfq | 3,400,800 | 38,956,242 | 2.29% |
| 2026-03-27 | 11.15 | 11.50 | 11.00 | 11.37 | 11.37 | qfq | 3,435,457 | 38,956,985 | 1.97% |
| 2026-03-26 | 11.49 | 11.56 | 11.10 | 11.15 | 11.15 | qfq | 3,182,000 | 35,873,529 | -2.87% |
| 2026-03-25 | 11.21 | 11.49 | 11.18 | 11.48 | 11.48 | qfq | 3,666,800 | 41,782,996 | 2.68% |
| 2026-03-24 | 10.79 | 11.18 | 10.60 | 11.18 | 11.18 | qfq | 5,717,300 | 62,253,494 | 6.88% |
| 2026-03-23 | 10.90 | 11.09 | 10.35 | 10.46 | 10.46 | qfq | 5,315,700 | 57,025,766 | -6.61% |
| 2026-03-20 | 11.60 | 11.72 | 11.17 | 11.20 | 11.20 | qfq | 4,245,200 | 48,160,159 | -3.28% |
| 2026-03-19 | 12.00 | 12.08 | 11.51 | 11.58 | 11.58 | qfq | 3,650,900 | 42,820,191 | -4.46% |
| 2026-03-18 | 11.97 | 12.26 | 11.83 | 12.12 | 12.12 | qfq | 2,480,300 | 29,814,712 | 1.76% |
| 2026-03-17 | 12.18 | 12.26 | 11.88 | 11.91 | 11.91 | qfq | 2,988,100 | 35,955,210 | -2.30% |
| 2026-03-16 | 12.26 | 12.37 | 11.80 | 12.19 | 12.19 | qfq | 4,089,300 | 49,642,524 | -0.49% |
| 2026-03-13 | 12.10 | 12.50 | 12.01 | 12.25 | 12.25 | qfq | 5,297,300 | 65,111,775 | 0.74% |
| 2026-03-12 | 12.38 | 12.49 | 12.06 | 12.16 | 12.16 | qfq | 6,025,400 | 73,787,147 | -1.86% |
| 2026-03-11 | 12.76 | 12.80 | 12.35 | 12.39 | 12.39 | qfq | 6,326,300 | 79,291,385 | -2.67% |
| 2026-03-10 | 12.84 | 12.90 | 12.65 | 12.73 | 12.73 | qfq | 5,409,143 | 69,047,607 | 0.63% |
| 2026-03-09 | 12.73 | 12.79 | 12.39 | 12.65 | 12.65 | qfq | 6,815,057 | 85,574,945 | -1.86% |
| 2026-03-06 | 12.52 | 13.08 | 12.38 | 12.89 | 12.89 | qfq | 9,745,400 | 125,433,942 | 2.30% |
| 2026-03-05 | 12.39 | 12.69 | 12.33 | 12.60 | 12.60 | qfq | 9,468,000 | 118,551,106 | 2.19% |
| 2026-03-04 | 12.15 | 12.44 | 11.80 | 12.33 | 12.33 | qfq | 9,125,800 | 111,414,360 | -0.24% |
| 2026-03-03 | 12.46 | 12.76 | 12.05 | 12.36 | 12.36 | qfq | 12,941,843 | 160,539,684 | 0.57% |
| 2026-03-02 | 12.13 | 12.79 | 12.05 | 12.29 | 12.29 | qfq | 11,661,600 | 144,692,815 | -2.38% |
| 2026-02-27 | 12.50 | 13.40 | 12.32 | 12.59 | 12.59 | qfq | 18,229,920 | 229,040,859 | 1.94% |
| 2026-02-26 | 12.12 | 12.80 | 11.90 | 12.35 | 12.35 | qfq | 8,738,800 | 107,805,548 | 2.92% |
| 2026-02-25 | 12.12 | 12.24 | 12.00 | 12.00 | 12.00 | qfq | 2,947,800 | 35,578,203 | -0.91% |
| 2026-02-24 | 11.86 | 12.14 | 11.80 | 12.11 | 12.11 | qfq | 3,437,200 | 41,365,003 | 3.06% |
| 2026-02-13 | 11.76 | 11.95 | 11.71 | 11.75 | 11.75 | qfq | 3,361,200 | 39,764,406 | -0.34% |
| 2026-02-12 | 11.92 | 11.93 | 11.66 | 11.79 | 11.79 | qfq | 2,859,600 | 33,773,996 | -1.17% |
| 2026-02-11 | 11.94 | 12.07 | 11.81 | 11.93 | 11.93 | qfq | 2,860,100 | 34,157,028 | 0.00% |
| 2026-02-10 | 12.09 | 12.15 | 11.91 | 11.93 | 11.93 | qfq | 2,536,700 | 30,500,769 | -0.91% |
| 2026-02-09 | 12.01 | 12.10 | 11.91 | 12.04 | 12.04 | qfq | 3,282,700 | 39,451,788 | 1.09% |
| 2026-02-06 | 11.86 | 12.00 | 11.70 | 11.91 | 11.91 | qfq | 2,836,245 | 33,759,689 | 0.59% |
| 2026-02-05 | 12.00 | 12.02 | 11.78 | 11.84 | 11.84 | qfq | 3,299,700 | 39,223,644 | -0.92% |
| 2026-02-04 | 11.76 | 11.95 | 11.65 | 11.95 | 11.95 | qfq | 5,079,100 | 60,339,985 | 1.96% |
| 2026-02-03 | 11.81 | 11.81 | 11.46 | 11.72 | 11.72 | qfq | 4,331,100 | 50,538,375 | 2.18% |
| 2026-02-02 | 11.65 | 11.85 | 11.47 | 11.47 | 11.47 | qfq | 4,146,000 | 48,243,739 | -1.04% |
| 2026-01-30 | 11.08 | 11.62 | 11.08 | 11.59 | 11.59 | qfq | 6,631,700 | 75,526,242 | 0.09% |
| 2026-01-29 | 11.63 | 11.91 | 11.43 | 11.58 | 11.58 | qfq | 5,098,845 | 59,673,842 | -0.43% |
| 2026-01-28 | 11.82 | 11.88 | 11.56 | 11.63 | 11.63 | qfq | 4,119,600 | 48,060,135 | -1.61% |
| 2026-01-27 | 11.99 | 12.00 | 11.42 | 11.82 | 11.82 | qfq | 4,875,300 | 56,941,858 | -0.84% |
| 2026-01-26 | 12.15 | 12.19 | 11.82 | 11.92 | 11.92 | qfq | 4,172,900 | 49,916,344 | -1.49% |
| 2026-01-23 | 12.08 | 12.16 | 11.95 | 12.10 | 12.10 | qfq | 4,331,745 | 52,374,324 | 0.41% |
| 2026-01-22 | 12.09 | 12.09 | 11.81 | 12.05 | 12.05 | qfq | 3,533,300 | 42,370,156 | 0.50% |
| 2026-01-21 | 11.70 | 12.04 | 11.65 | 11.99 | 11.99 | qfq | 4,800,800 | 56,982,247 | 1.96% |
| 2026-01-20 | 11.86 | 11.86 | 11.65 | 11.76 | 11.76 | qfq | 4,097,423 | 48,059,064 | -0.84% |
| 2026-01-19 | 11.58 | 11.87 | 11.48 | 11.86 | 11.86 | qfq | 4,893,600 | 57,361,151 | 3.04% |
| 2026-01-16 | 11.65 | 11.74 | 11.47 | 11.51 | 11.51 | qfq | 4,394,453 | 50,915,331 | -0.95% |
| 2026-01-15 | 11.61 | 11.71 | 11.50 | 11.62 | 11.62 | qfq | 4,019,500 | 46,575,725 | -0.68% |
| 2026-01-14 | 11.77 | 12.06 | 11.51 | 11.70 | 11.70 | qfq | 8,354,127 | 98,310,887 | -0.51% |
| 2026-01-13 | 11.54 | 12.06 | 11.47 | 11.76 | 11.76 | qfq | 10,317,977 | 121,697,704 | 2.17% |
| 2026-01-12 | 11.63 | 11.63 | 11.36 | 11.51 | 11.51 | qfq | 4,535,500 | 52,110,073 | -0.35% |
| 2026-01-09 | 11.63 | 11.86 | 11.41 | 11.55 | 11.55 | qfq | 5,754,800 | 66,605,142 | 0.43% |
| 2026-01-08 | 11.39 | 11.57 | 11.37 | 11.50 | 11.50 | qfq | 3,977,100 | 45,699,142 | 0.61% |
| 2026-01-07 | 11.41 | 11.59 | 11.38 | 11.43 | 11.43 | qfq | 3,928,400 | 45,104,182 | -0.26% |
| 2026-01-06 | 11.39 | 11.54 | 11.30 | 11.46 | 11.46 | qfq | 4,814,400 | 54,952,820 | 0.35% |
| 2026-01-05 | 11.21 | 11.53 | 11.21 | 11.42 | 11.42 | qfq | 4,569,400 | 52,128,904 | 2.61% |
| 2025-12-31 | 11.41 | 11.45 | 11.05 | 11.13 | 11.13 | qfq | 3,594,600 | 40,143,376 | -2.37% |
| 2025-12-30 | 11.21 | 11.45 | 11.12 | 11.40 | 11.40 | qfq | 3,952,552 | 44,732,649 | 0.71% |
| 2025-12-29 | 11.40 | 11.64 | 11.23 | 11.32 | 11.32 | qfq | 4,621,252 | 52,584,497 | -0.61% |
| 2025-12-26 | 11.41 | 11.60 | 11.37 | 11.39 | 11.39 | qfq | 4,108,852 | 47,120,759 | -0.09% |
| 2025-12-25 | 11.58 | 11.58 | 11.28 | 11.40 | 11.40 | qfq | 3,742,200 | 42,608,136 | -0.78% |
| 2025-12-24 | 11.34 | 11.76 | 11.25 | 11.49 | 11.49 | qfq | 4,266,300 | 49,222,263 | 0.88% |
| 2025-12-23 | 11.26 | 11.44 | 11.15 | 11.39 | 11.39 | qfq | 4,576,600 | 51,818,883 | 0.80% |
| 2025-12-22 | 11.29 | 11.41 | 11.25 | 11.30 | 11.30 | qfq | 3,916,400 | 44,365,842 | 0.18% |
| 2025-12-19 | 11.09 | 11.35 | 10.91 | 11.28 | 11.28 | qfq | 4,272,100 | 47,525,430 | 2.92% |
| 2025-12-18 | 10.96 | 11.15 | 10.80 | 10.96 | 10.96 | qfq | 4,220,400 | 46,588,241 | 0.09% |
| 2025-12-17 | 11.18 | 11.20 | 10.70 | 10.95 | 10.95 | qfq | 5,933,000 | 64,662,825 | -2.06% |
| 2025-12-16 | 11.44 | 11.44 | 11.11 | 11.18 | 11.18 | qfq | 4,023,300 | 45,148,456 | -2.78% |
| 2025-12-15 | 11.34 | 11.59 | 11.22 | 11.50 | 11.50 | qfq | 4,111,300 | 47,021,477 | 0.61% |
| 2025-12-12 | 11.49 | 11.71 | 11.33 | 11.43 | 11.43 | qfq | 5,046,500 | 58,049,370 | -0.52% |
| 2025-12-11 | 11.75 | 11.80 | 11.48 | 11.49 | 11.49 | qfq | 5,117,600 | 59,329,204 | -2.54% |
| 2025-12-10 | 12.18 | 12.28 | 11.78 | 11.79 | 11.79 | qfq | 6,811,600 | 81,162,709 | -3.12% |
| 2025-12-09 | 12.31 | 12.45 | 12.08 | 12.17 | 12.17 | qfq | 8,625,000 | 105,481,308 | -0.41% |
| 2025-12-08 | 12.30 | 12.30 | 11.96 | 12.22 | 12.22 | qfq | 14,611,602 | 177,919,987 | 0.74% |
| 2025-12-05 | 10.99 | 12.13 | 10.93 | 12.13 | 12.13 | qfq | 11,281,550 | 132,538,031 | 9.97% |
| 2025-12-04 | 11.37 | 11.41 | 11.01 | 11.03 | 11.03 | qfq | 6,789,800 | 75,483,311 | -2.90% |
| 2025-12-03 | 11.82 | 11.95 | 11.26 | 11.36 | 11.36 | qfq | 8,618,800 | 98,965,775 | -3.89% |
| 2025-12-02 | 12.32 | 12.32 | 11.78 | 11.82 | 11.82 | qfq | 8,011,300 | 95,282,030 | -3.51% |
| 2025-12-01 | 12.58 | 12.65 | 12.10 | 12.25 | 12.25 | qfq | 9,296,200 | 114,220,909 | -1.53% |
| 2025-11-28 | 12.21 | 12.49 | 11.70 | 12.44 | 12.44 | qfq | 12,367,700 | 149,758,242 | 1.47% |
| 2025-11-27 | 12.87 | 13.00 | 12.23 | 12.26 | 12.26 | qfq | 12,220,100 | 152,412,382 | -3.84% |
| 2025-11-26 | 13.38 | 13.50 | 12.68 | 12.75 | 12.75 | qfq | 14,837,100 | 192,094,823 | -6.18% |
| 2025-11-25 | 13.29 | 13.80 | 12.85 | 13.59 | 13.59 | qfq | 18,492,550 | 247,741,606 | 4.54% |
| 2025-11-24 | 13.17 | 13.45 | 12.37 | 13.00 | 13.00 | qfq | 16,106,753 | 207,217,267 | 0.70% |
| 2025-11-21 | 13.80 | 14.40 | 12.71 | 12.91 | 12.91 | qfq | 23,919,653 | 322,345,842 | -8.57% |
| 2025-11-20 | 13.31 | 14.61 | 13.19 | 14.12 | 14.12 | qfq | 33,239,287 | 464,738,007 | 6.33% |
| 2025-11-19 | 12.82 | 14.05 | 12.57 | 13.28 | 13.28 | qfq | 25,256,247 | 340,554,112 | 3.99% |
| 2025-11-18 | 13.43 | 13.43 | 12.70 | 12.77 | 12.77 | qfq | 16,066,400 | 207,802,971 | -5.83% |
| 2025-11-17 | 12.79 | 13.74 | 12.67 | 13.56 | 13.56 | qfq | 24,732,452 | 329,178,211 | 6.02% |
| 2025-11-14 | 12.14 | 13.00 | 12.13 | 12.79 | 12.79 | qfq | 16,886,300 | 213,564,274 | 4.84% |
| 2025-11-13 | 12.07 | 12.25 | 11.97 | 12.20 | 12.20 | qfq | 6,094,600 | 74,136,681 | 0.58% |
| 2025-11-12 | 12.20 | 12.26 | 12.07 | 12.13 | 12.13 | qfq | 5,629,300 | 68,353,917 | -0.82% |
| 2025-11-11 | 12.10 | 12.34 | 11.96 | 12.23 | 12.23 | qfq | 7,511,609 | 91,585,054 | 1.58% |
| 2025-11-10 | 11.98 | 12.28 | 11.92 | 12.04 | 12.04 | qfq | 6,866,900 | 83,032,506 | 0.58% |
| 2025-11-07 | 11.90 | 12.05 | 11.81 | 11.97 | 11.97 | qfq | 5,251,900 | 62,880,251 | 0.59% |
| 2025-11-06 | 11.92 | 12.00 | 11.82 | 11.90 | 11.90 | qfq | 3,695,400 | 43,947,230 | -0.58% |
| 2025-11-05 | 11.75 | 12.08 | 11.55 | 11.97 | 11.97 | qfq | 6,564,000 | 78,396,857 | 1.01% |
| 2025-11-04 | 12.07 | 12.07 | 11.71 | 11.85 | 11.85 | qfq | 4,217,600 | 49,839,558 | -0.17% |
| 2025-11-03 | 11.77 | 12.08 | 11.56 | 11.87 | 11.87 | qfq | 8,185,400 | 96,478,896 | 1.98% |
| 2025-10-31 | 11.54 | 11.70 | 11.41 | 11.64 | 11.64 | qfq | 5,264,400 | 61,125,655 | 2.02% |
| 2025-10-30 | 11.61 | 11.62 | 11.40 | 11.41 | 11.41 | qfq | 5,203,600 | 59,673,130 | -1.64% |
| 2025-10-29 | 11.94 | 11.94 | 11.50 | 11.60 | 11.60 | qfq | 6,668,700 | 77,499,511 | -2.03% |
| 2025-10-28 | 11.80 | 11.93 | 11.74 | 11.84 | 11.84 | qfq | 5,920,300 | 70,250,798 | -0.08% |
| 2025-10-27 | 12.25 | 12.25 | 11.70 | 11.85 | 11.85 | qfq | 10,521,700 | 125,078,669 | -3.03% |
| 2025-10-24 | 12.07 | 12.22 | 11.99 | 12.22 | 12.22 | qfq | 9,484,300 | 114,833,909 | 1.24% |
| 2025-10-23 | 11.85 | 12.18 | 11.76 | 12.07 | 12.07 | qfq | 9,088,909 | 108,924,450 | 1.00% |
| 2025-10-22 | 11.95 | 12.17 | 11.92 | 11.95 | 11.95 | qfq | 9,211,300 | 110,740,886 | -0.25% |
| 2025-10-21 | 12.01 | 12.18 | 11.80 | 11.98 | 11.98 | qfq | 11,580,000 | 138,641,748 | 0.67% |
| 2025-10-20 | 11.66 | 11.94 | 11.55 | 11.90 | 11.90 | qfq | 11,704,491 | 138,311,228 | 3.57% |
| 2025-10-17 | 11.52 | 11.68 | 11.42 | 11.49 | 11.49 | qfq | 6,060,800 | 69,959,572 | -0.26% |
| 2025-10-16 | 11.81 | 11.88 | 11.46 | 11.52 | 11.52 | qfq | 7,092,000 | 82,255,473 | -2.37% |
| 2025-10-15 | 11.60 | 11.82 | 11.45 | 11.80 | 11.80 | qfq | 6,610,500 | 77,303,122 | 1.72% |
| 2025-10-14 | 11.73 | 11.98 | 11.51 | 11.60 | 11.60 | qfq | 9,212,000 | 108,109,352 | -1.28% |
| 2025-10-13 | 11.23 | 11.77 | 10.85 | 11.75 | 11.75 | qfq | 11,751,900 | 134,514,947 | -0.34% |
| 2025-10-10 | 11.43 | 11.84 | 11.43 | 11.79 | 11.79 | qfq | 10,008,800 | 117,382,373 | 2.43% |
| 2025-10-09 | 11.61 | 11.65 | 11.45 | 11.51 | 11.51 | qfq | 7,506,483 | 86,734,502 | -0.35% |
| 2025-09-30 | 11.49 | 11.68 | 11.49 | 11.55 | 11.55 | qfq | 6,383,500 | 73,836,246 | 0.43% |
| 2025-09-29 | 11.35 | 11.65 | 11.21 | 11.50 | 11.50 | qfq | 8,136,200 | 93,539,849 | 1.41% |
| 2025-09-26 | 11.36 | 11.55 | 11.18 | 11.34 | 11.34 | qfq | 6,705,191 | 76,282,824 | 0.27% |
| 2025-09-25 | 11.44 | 11.55 | 11.27 | 11.31 | 11.31 | qfq | 7,078,600 | 80,669,244 | -1.57% |
| 2025-09-24 | 11.24 | 11.55 | 11.02 | 11.49 | 11.49 | qfq | 8,800,756 | 99,932,330 | 2.32% |
| 2025-09-23 | 11.86 | 11.87 | 11.08 | 11.23 | 11.23 | qfq | 10,929,100 | 123,831,431 | -5.15% |
| 2025-09-22 | 11.79 | 11.99 | 11.55 | 11.84 | 11.84 | qfq | 9,424,000 | 110,766,882 | 0.42% |
| 2025-09-19 | 11.51 | 12.25 | 11.45 | 11.79 | 11.79 | qfq | 11,721,600 | 138,420,147 | 1.03% |
| 2025-09-18 | 11.56 | 11.88 | 11.46 | 11.67 | 11.67 | qfq | 13,704,559 | 160,256,020 | 0.17% |
| 2025-09-17 | 12.00 | 12.00 | 11.61 | 11.65 | 11.65 | qfq | 14,713,459 | 172,551,564 | -3.40% |
| 2025-09-16 | 11.98 | 12.18 | 11.90 | 12.06 | 12.06 | qfq | 19,143,933 | 230,271,093 | -2.98% |
| 2025-09-15 | 11.45 | 12.45 | 11.39 | 12.43 | 12.43 | qfq | 31,898,050 | 381,555,040 | 8.94% |
| 2025-09-12 | 11.38 | 11.47 | 11.29 | 11.41 | 11.41 | qfq | 11,279,790 | 128,208,180 | 0.35% |
| 2025-09-11 | 11.31 | 11.39 | 11.11 | 11.37 | 11.37 | qfq | 11,990,335 | 134,842,887 | 0.62% |
| 2025-09-10 | 11.21 | 11.31 | 11.11 | 11.30 | 11.30 | qfq | 12,414,738 | 139,329,883 | 1.07% |
| 2025-09-09 | 11.35 | 11.52 | 11.14 | 11.18 | 11.18 | qfq | 15,963,050 | 180,571,595 | -1.67% |
| 2025-09-08 | 11.25 | 11.49 | 11.23 | 11.37 | 11.37 | qfq | 17,941,024 | 203,529,164 | -0.09% |
| 2025-09-05 | 11.30 | 11.48 | 11.02 | 11.38 | 11.38 | qfq | 26,216,174 | 295,435,017 | -3.15% |
| 2025-09-04 | 11.98 | 12.38 | 11.75 | 11.75 | 11.75 | qfq | 27,167,174 | 322,605,842 | -9.96% |
| 2025-09-03 | 13.05 | 13.34 | 13.05 | 13.05 | 13.05 | qfq | 28,450,800 | 372,468,662 | -10.00% |
| 2025-09-02 | 17.55 | 17.55 | 14.36 | 14.50 | 14.50 | qfq | 59,140,914 | 873,656,231 | -9.09% |
| 2025-09-01 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | qfq | 5,126,993 | 81,775,538 | 10.00% |
| 2025-08-29 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | qfq | 6,566,094 | 95,208,363 | 10.02% |
| 2025-08-28 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | qfq | 3,656,200 | 48,188,716 | 10.02% |
| 2025-08-27 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | qfq | 7,339,500 | 87,927,210 | 10.01% |
| 2025-08-26 | 9.90 | 10.89 | 9.89 | 10.89 | 10.89 | qfq | 11,587,321 | 123,067,067 | 10.00% |
| 2025-08-25 | 9.94 | 10.00 | 9.86 | 9.90 | 9.90 | qfq | 5,171,200 | 51,215,667 | -0.10% |
| 2025-08-22 | 10.02 | 10.05 | 9.80 | 9.91 | 9.91 | qfq | 6,092,202 | 60,289,989 | -1.49% |
| 2025-08-21 | 9.92 | 10.11 | 9.88 | 10.06 | 10.06 | qfq | 6,585,899 | 65,971,476 | 1.41% |
| 2025-08-20 | 9.86 | 9.92 | 9.77 | 9.92 | 9.92 | qfq | 4,198,100 | 41,338,394 | 0.40% |
| 2025-08-19 | 9.77 | 9.92 | 9.64 | 9.88 | 9.88 | qfq | 6,843,163 | 67,255,347 | 1.13% |
| 2025-08-18 | 9.84 | 9.86 | 9.73 | 9.77 | 9.77 | qfq | 7,152,973 | 69,931,912 | -0.71% |
| 2025-08-15 | 9.82 | 9.89 | 9.74 | 9.84 | 9.84 | qfq | 7,841,399 | 77,007,173 | 0.00% |
| 2025-08-14 | 10.27 | 10.27 | 9.71 | 9.84 | 9.84 | qfq | 16,423,966 | 162,681,147 | -4.09% |
| 2025-08-13 | 10.01 | 11.00 | 9.96 | 10.26 | 10.26 | qfq | 20,197,860 | 210,675,719 | 2.60% |
| 2025-08-12 | 10.00 | 10.08 | 9.92 | 10.00 | 10.00 | qfq | 3,984,200 | 39,860,548 | 0.10% |
| 2025-08-11 | 9.80 | 9.99 | 9.72 | 9.99 | 9.99 | qfq | 4,677,800 | 46,308,769 | 2.04% |
| 2025-08-08 | 9.74 | 9.79 | 9.56 | 9.79 | 9.79 | qfq | 3,488,900 | 33,862,554 | 1.24% |
| 2025-08-07 | 9.72 | 9.76 | 9.65 | 9.67 | 9.67 | qfq | 3,212,700 | 31,100,042 | -0.51% |
| 2025-08-06 | 9.76 | 9.83 | 9.67 | 9.72 | 9.72 | qfq | 3,475,400 | 33,769,196 | -0.41% |
| 2025-08-05 | 9.70 | 9.79 | 9.68 | 9.76 | 9.76 | qfq | 3,736,400 | 36,371,492 | 0.83% |
| 2025-08-04 | 9.55 | 9.68 | 9.39 | 9.68 | 9.68 | qfq | 4,777,300 | 45,849,681 | 1.89% |
| 2025-08-01 | 9.31 | 9.54 | 9.31 | 9.50 | 9.50 | qfq | 4,740,400 | 44,873,864 | 2.04% |
| 2025-07-31 | 9.39 | 9.49 | 9.27 | 9.31 | 9.31 | qfq | 4,468,182 | 41,860,963 | -0.85% |
| 2025-07-30 | 9.48 | 9.50 | 9.30 | 9.39 | 9.39 | qfq | 5,455,000 | 51,142,637 | -1.05% |
| 2025-07-29 | 9.79 | 9.85 | 9.30 | 9.49 | 9.49 | qfq | 8,220,800 | 78,074,416 | -2.06% |
| 2025-07-28 | 9.57 | 9.73 | 9.57 | 9.69 | 9.69 | qfq | 6,890,808 | 66,606,354 | 0.83% |
| 2025-07-25 | 9.66 | 9.77 | 9.48 | 9.61 | 9.61 | qfq | 9,079,208 | 87,002,019 | -0.21% |
| 2025-07-24 | 9.42 | 9.99 | 9.42 | 9.63 | 9.63 | qfq | 18,519,593 | 179,141,239 | 0.10% |
| 2025-07-23 | 9.51 | 10.42 | 9.32 | 9.62 | 9.62 | qfq | 21,676,635 | 215,438,389 | 1.58% |
| 2025-07-22 | 9.53 | 9.57 | 9.38 | 9.47 | 9.47 | qfq | 3,117,700 | 29,476,470 | -0.63% |
| 2025-07-21 | 9.41 | 9.65 | 9.40 | 9.53 | 9.53 | qfq | 3,747,900 | 35,805,797 | 2.14% |
| 2025-07-18 | 9.37 | 9.40 | 9.26 | 9.33 | 9.33 | qfq | 2,015,600 | 18,757,035 | -0.21% |
| 2025-07-17 | 9.35 | 9.38 | 9.25 | 9.35 | 9.35 | qfq | 2,588,650 | 24,091,673 | 0.65% |
| 2025-07-16 | 9.22 | 9.31 | 9.18 | 9.29 | 9.29 | qfq | 2,547,300 | 23,621,992 | 1.20% |
| 2025-07-15 | 9.30 | 9.36 | 9.05 | 9.18 | 9.18 | qfq | 3,002,100 | 27,554,223 | -1.82% |
| 2025-07-14 | 9.27 | 9.38 | 9.22 | 9.35 | 9.35 | qfq | 2,409,600 | 22,425,197 | 1.41% |
| 2025-07-11 | 9.30 | 9.34 | 9.12 | 9.22 | 9.22 | qfq | 2,865,200 | 26,418,537 | -0.43% |
| 2025-07-10 | 9.27 | 9.32 | 9.16 | 9.26 | 9.26 | qfq | 2,622,900 | 24,256,359 | -0.11% |
| 2025-07-09 | 9.25 | 9.35 | 9.21 | 9.27 | 9.23 | qfq | 2,958,900 | 27,417,479 | 0.22% |
| 2025-07-08 | 9.40 | 9.40 | 9.22 | 9.25 | 9.21 | qfq | 4,218,800 | 39,286,281 | -0.75% |
| 2025-07-07 | 9.08 | 9.32 | 9.08 | 9.32 | 9.28 | qfq | 3,079,600 | 28,465,620 | 1.86% |
| 2025-07-04 | 9.30 | 9.30 | 9.08 | 9.15 | 9.11 | qfq | 3,112,900 | 28,469,941 | -0.97% |
| 2025-07-03 | 9.17 | 9.27 | 9.13 | 9.24 | 9.20 | qfq | 3,031,400 | 27,903,060 | 0.76% |
| 2025-07-02 | 9.17 | 9.18 | 9.05 | 9.17 | 9.13 | qfq | 2,945,300 | 26,828,160 | 0.66% |
| 2025-07-01 | 9.14 | 9.18 | 8.98 | 9.11 | 9.07 | qfq | 3,803,400 | 34,593,860 | 0.11% |
| 2025-06-30 | 9.28 | 9.28 | 9.01 | 9.10 | 9.06 | qfq | 3,847,698 | 34,902,038 | 0.00% |
| 2025-06-27 | 9.03 | 9.32 | 8.99 | 9.10 | 9.06 | qfq | 5,760,000 | 52,578,372 | 0.66% |
| 2025-06-26 | 9.30 | 9.35 | 8.85 | 9.04 | 9.00 | qfq | 5,070,200 | 45,579,517 | 1.80% |
| 2025-06-25 | 8.90 | 9.01 | 8.84 | 8.88 | 8.84 | qfq | 3,399,433 | 30,320,917 | 0.11% |
| 2025-06-24 | 8.66 | 8.87 | 8.57 | 8.87 | 8.83 | qfq | 3,078,200 | 27,043,700 | 3.02% |
| 2025-06-23 | 8.26 | 8.62 | 8.26 | 8.61 | 8.57 | qfq | 2,911,900 | 24,775,441 | 2.87% |
| 2025-06-20 | 8.37 | 8.53 | 8.32 | 8.37 | 8.33 | qfq | 2,426,400 | 20,420,773 | -0.12% |
| 2025-06-19 | 8.65 | 8.65 | 8.34 | 8.38 | 8.34 | qfq | 2,938,100 | 24,808,308 | -2.67% |
| 2025-06-18 | 8.70 | 8.75 | 8.57 | 8.61 | 8.57 | qfq | 2,851,500 | 24,616,977 | -1.37% |
| 2025-06-17 | 8.76 | 8.76 | 8.62 | 8.73 | 8.69 | qfq | 2,359,300 | 20,507,557 | 0.34% |
| 2025-06-16 | 8.67 | 8.81 | 8.32 | 8.70 | 8.66 | qfq | 3,612,333 | 31,479,071 | 0.81% |
| 2025-06-13 | 8.78 | 8.78 | 8.58 | 8.63 | 8.59 | qfq | 2,447,001 | 21,180,920 | -1.15% |
| 2025-06-12 | 8.74 | 8.79 | 8.67 | 8.73 | 8.69 | qfq | 2,261,500 | 19,735,987 | 0.00% |
| 2025-06-11 | 8.77 | 8.88 | 8.70 | 8.73 | 8.69 | qfq | 2,651,300 | 23,268,892 | 0.00% |
| 2025-06-10 | 8.85 | 8.92 | 8.56 | 8.73 | 8.69 | qfq | 4,448,600 | 39,045,751 | -0.80% |
| 2025-06-09 | 8.70 | 8.82 | 8.67 | 8.80 | 8.76 | qfq | 2,914,600 | 25,570,137 | 1.15% |
| 2025-06-06 | 8.63 | 8.71 | 8.51 | 8.70 | 8.66 | qfq | 2,983,000 | 25,728,599 | 1.52% |
| 2025-06-05 | 8.53 | 8.63 | 8.48 | 8.57 | 8.53 | qfq | 2,635,200 | 22,574,106 | 0.00% |
| 2025-06-04 | 8.51 | 8.59 | 8.44 | 8.57 | 8.53 | qfq | 2,388,300 | 20,382,162 | 1.54% |
| 2025-06-03 | 8.45 | 8.49 | 8.37 | 8.44 | 8.40 | qfq | 2,459,800 | 20,768,247 | -0.12% |
| 2025-05-30 | 8.62 | 8.67 | 8.39 | 8.45 | 8.41 | qfq | 2,587,500 | 21,916,553 | -1.40% |
| 2025-05-29 | 8.39 | 8.62 | 8.34 | 8.57 | 8.53 | qfq | 3,288,737 | 28,062,810 | 1.66% |
| 2025-05-28 | 8.40 | 8.55 | 8.33 | 8.43 | 8.39 | qfq | 2,874,485 | 24,221,128 | 0.00% |
| 2025-05-27 | 8.39 | 8.45 | 8.24 | 8.43 | 8.39 | qfq | 2,773,500 | 23,219,626 | 1.44% |
| 2025-05-26 | 8.18 | 8.37 | 8.16 | 8.31 | 8.27 | qfq | 2,775,600 | 23,004,144 | 1.84% |
| 2025-05-23 | 8.28 | 8.37 | 8.16 | 8.16 | 8.12 | qfq | 3,716,900 | 30,729,324 | -1.57% |
| 2025-05-22 | 8.48 | 8.58 | 8.21 | 8.29 | 8.25 | qfq | 3,844,100 | 32,110,911 | -2.13% |
| 2025-05-21 | 8.50 | 8.59 | 8.33 | 8.47 | 8.43 | qfq | 2,791,437 | 23,524,440 | -0.35% |
| 2025-05-20 | 8.42 | 8.50 | 8.33 | 8.50 | 8.46 | qfq | 2,699,500 | 22,723,039 | 1.31% |
| 2025-05-19 | 8.23 | 8.46 | 8.22 | 8.39 | 8.35 | qfq | 3,507,200 | 29,303,386 | 2.07% |
| 2025-05-16 | 8.22 | 8.32 | 8.17 | 8.22 | 8.18 | qfq | 2,314,100 | 19,102,353 | 0.00% |
| 2025-05-15 | 8.24 | 8.28 | 8.13 | 8.22 | 8.18 | qfq | 3,371,000 | 27,649,752 | 0.12% |
| 2025-05-14 | 8.24 | 8.30 | 8.16 | 8.21 | 8.17 | qfq | 2,442,200 | 20,094,715 | -0.48% |
| 2025-05-13 | 8.38 | 8.38 | 8.22 | 8.25 | 8.21 | qfq | 2,321,601 | 19,253,354 | -0.48% |
| 2025-05-12 | 8.34 | 8.38 | 8.24 | 8.29 | 8.25 | qfq | 3,820,300 | 31,677,445 | 0.00% |
| 2025-05-09 | 8.32 | 8.38 | 8.23 | 8.29 | 8.25 | qfq | 4,039,801 | 33,559,941 | -0.36% |
| 2025-05-08 | 8.23 | 8.34 | 8.13 | 8.32 | 8.28 | qfq | 3,110,400 | 25,758,978 | 1.71% |
| 2025-05-07 | 8.26 | 8.26 | 8.09 | 8.18 | 8.14 | qfq | 4,152,300 | 33,916,903 | 0.37% |
| 2025-05-06 | 7.97 | 8.15 | 7.89 | 8.15 | 8.11 | qfq | 4,623,300 | 37,309,544 | 3.82% |
| 2025-04-30 | 7.77 | 7.93 | 7.72 | 7.85 | 7.82 | qfq | 4,252,100 | 33,395,249 | 1.29% |
| 2025-04-29 | 7.45 | 7.80 | 7.34 | 7.75 | 7.72 | qfq | 5,359,000 | 41,351,677 | 1.97% |
| 2025-04-28 | 7.67 | 7.70 | 7.42 | 7.60 | 7.57 | qfq | 3,202,760 | 24,188,871 | -1.30% |
| 2025-04-25 | 7.71 | 7.78 | 7.62 | 7.70 | 7.67 | qfq | 3,667,000 | 28,269,311 | 0.13% |
| 2025-04-24 | 7.72 | 7.78 | 7.60 | 7.69 | 7.66 | qfq | 3,505,704 | 26,976,599 | -0.90% |
| 2025-04-23 | 7.69 | 7.83 | 7.69 | 7.76 | 7.73 | qfq | 3,664,800 | 28,422,049 | 0.91% |
| 2025-04-22 | 7.59 | 7.73 | 7.53 | 7.69 | 7.66 | qfq | 3,750,399 | 28,611,873 | 1.72% |
| 2025-04-21 | 7.48 | 7.63 | 7.42 | 7.56 | 7.53 | qfq | 3,393,099 | 25,663,544 | 0.93% |
| 2025-04-18 | 7.53 | 7.55 | 7.35 | 7.49 | 7.46 | qfq | 3,570,900 | 26,601,123 | -0.13% |
| 2025-04-17 | 7.32 | 7.57 | 7.32 | 7.50 | 7.47 | qfq | 3,850,800 | 28,867,694 | 1.63% |
| 2025-04-16 | 7.54 | 7.55 | 7.25 | 7.38 | 7.35 | qfq | 4,599,403 | 34,022,368 | -1.99% |
| 2025-04-15 | 7.44 | 7.57 | 7.43 | 7.53 | 7.50 | qfq | 4,394,499 | 32,971,689 | 1.35% |
| 2025-04-14 | 7.35 | 7.55 | 7.35 | 7.43 | 7.40 | qfq | 4,399,404 | 32,830,643 | 2.06% |
| 2025-04-11 | 7.20 | 7.35 | 7.20 | 7.28 | 7.25 | qfq | 3,695,600 | 27,017,653 | 1.11% |
| 2025-04-10 | 7.09 | 7.38 | 7.09 | 7.20 | 7.17 | qfq | 7,483,100 | 54,281,559 | 3.00% |
| 2025-04-09 | 6.68 | 7.06 | 6.21 | 6.99 | 6.96 | qfq | 9,339,100 | 62,322,826 | 1.90% |
| 2025-04-08 | 6.90 | 7.17 | 6.73 | 6.86 | 6.83 | qfq | 10,636,224 | 73,667,859 | -5.51% |
| 2025-04-07 | 7.60 | 7.60 | 7.26 | 7.26 | 7.23 | qfq | 8,649,585 | 63,110,455 | -10.04% |
| 2025-04-03 | 8.00 | 8.17 | 7.90 | 8.07 | 8.04 | qfq | 17,522,300 | 141,058,614 | -2.54% |
| 2025-04-02 | 8.08 | 8.84 | 7.97 | 8.28 | 8.24 | qfq | 23,564,200 | 198,780,051 | 2.99% |
| 2025-04-01 | 7.87 | 8.20 | 7.86 | 8.04 | 8.01 | qfq | 5,080,381 | 40,942,593 | 1.77% |
| 2025-03-31 | 7.88 | 7.98 | 7.72 | 7.90 | 7.87 | qfq | 5,570,100 | 43,623,450 | 0.00% |
| 2025-03-28 | 8.12 | 8.16 | 7.86 | 7.90 | 7.87 | qfq | 4,633,354 | 36,926,771 | -2.71% |
| 2025-03-27 | 8.27 | 8.27 | 8.06 | 8.12 | 8.08 | qfq | 4,067,300 | 33,082,053 | -1.81% |
| 2025-03-26 | 8.00 | 8.33 | 8.00 | 8.27 | 8.23 | qfq | 5,570,700 | 45,951,658 | 2.48% |
| 2025-03-25 | 8.01 | 8.11 | 7.86 | 8.07 | 8.04 | qfq | 5,931,100 | 47,425,519 | 0.75% |
| 2025-03-24 | 8.48 | 8.57 | 7.90 | 8.01 | 7.98 | qfq | 8,967,100 | 72,904,441 | -6.10% |
| 2025-03-21 | 8.70 | 8.71 | 8.50 | 8.53 | 8.49 | qfq | 5,167,300 | 44,382,252 | -1.84% |
| 2025-03-20 | 8.80 | 8.82 | 8.60 | 8.69 | 8.65 | qfq | 4,166,100 | 36,148,726 | 0.12% |
| 2025-03-19 | 8.78 | 8.81 | 8.63 | 8.68 | 8.64 | qfq | 5,220,900 | 45,481,729 | -1.59% |
| 2025-03-18 | 8.65 | 8.86 | 8.62 | 8.82 | 8.78 | qfq | 5,742,600 | 50,315,124 | 1.85% |
| 2025-03-17 | 8.55 | 8.70 | 8.44 | 8.66 | 8.62 | qfq | 6,596,696 | 56,776,044 | 1.88% |
| 2025-03-14 | 8.38 | 8.51 | 8.26 | 8.50 | 8.46 | qfq | 4,914,854 | 41,241,155 | 1.55% |
| 2025-03-13 | 8.32 | 8.39 | 8.19 | 8.37 | 8.33 | qfq | 4,754,500 | 39,374,513 | 0.48% |
| 2025-03-12 | 8.34 | 8.39 | 8.27 | 8.33 | 8.29 | qfq | 3,516,400 | 29,322,427 | -0.12% |
| 2025-03-11 | 8.20 | 8.34 | 8.16 | 8.34 | 8.30 | qfq | 3,745,300 | 30,934,388 | 0.60% |
| 2025-03-10 | 8.22 | 8.33 | 8.20 | 8.29 | 8.25 | qfq | 4,367,600 | 36,132,715 | 1.10% |
| 2025-03-07 | 8.23 | 8.32 | 8.16 | 8.20 | 8.16 | qfq | 3,811,600 | 31,409,285 | -0.61% |
| 2025-03-06 | 8.14 | 8.28 | 8.06 | 8.25 | 8.21 | qfq | 6,138,000 | 50,416,349 | 1.98% |
| 2025-03-05 | 8.22 | 8.24 | 7.99 | 8.09 | 8.06 | qfq | 6,720,000 | 54,104,321 | -1.70% |
| 2025-03-04 | 7.96 | 8.27 | 7.93 | 8.23 | 8.19 | qfq | 6,661,450 | 54,172,184 | 3.13% |
| 2025-03-03 | 8.00 | 8.11 | 7.93 | 7.98 | 7.95 | qfq | 4,818,300 | 38,701,640 | 0.63% |
| 2025-02-28 | 8.06 | 8.15 | 7.91 | 7.93 | 7.90 | qfq | 5,358,900 | 43,026,962 | -2.46% |
| 2025-02-27 | 8.25 | 8.27 | 8.01 | 8.13 | 8.09 | qfq | 6,055,700 | 49,144,942 | -1.33% |
| 2025-02-26 | 8.19 | 8.29 | 8.13 | 8.24 | 8.20 | qfq | 5,031,500 | 41,327,328 | 1.35% |
| 2025-02-25 | 8.13 | 8.26 | 8.09 | 8.13 | 8.09 | qfq | 5,493,600 | 44,859,800 | -1.09% |
| 2025-02-24 | 8.06 | 8.29 | 8.01 | 8.22 | 8.18 | qfq | 7,129,500 | 58,206,375 | 2.37% |
| 2025-02-21 | 8.02 | 8.07 | 7.89 | 8.03 | 8.00 | qfq | 5,991,163 | 47,699,963 | 0.12% |
| 2025-02-20 | 7.90 | 8.04 | 7.90 | 8.02 | 7.99 | qfq | 5,117,000 | 40,829,661 | 1.13% |
| 2025-02-19 | 7.76 | 7.95 | 7.76 | 7.93 | 7.90 | qfq | 5,037,500 | 39,782,811 | 1.67% |
| 2025-02-18 | 7.96 | 8.05 | 7.75 | 7.80 | 7.77 | qfq | 6,890,000 | 54,655,803 | -2.01% |
| 2025-02-17 | 7.79 | 8.05 | 7.77 | 7.96 | 7.93 | qfq | 6,823,200 | 53,932,627 | 2.58% |
| 2025-02-14 | 7.80 | 7.91 | 7.72 | 7.76 | 7.73 | qfq | 6,301,000 | 49,145,041 | -0.26% |
| 2025-02-13 | 7.83 | 7.87 | 7.75 | 7.78 | 7.75 | qfq | 5,119,500 | 39,962,199 | -0.64% |
| 2025-02-12 | 7.85 | 7.89 | 7.75 | 7.83 | 7.80 | qfq | 5,676,300 | 44,367,328 | -0.13% |
| 2025-02-11 | 7.86 | 7.92 | 7.72 | 7.84 | 7.81 | qfq | 5,690,613 | 44,407,011 | -0.63% |
| 2025-02-10 | 7.66 | 7.92 | 7.64 | 7.89 | 7.86 | qfq | 8,522,653 | 66,373,580 | 3.00% |
| 2025-02-07 | 7.71 | 7.76 | 7.58 | 7.66 | 7.63 | qfq | 9,204,798 | 70,701,877 | -0.39% |
| 2025-02-06 | 7.63 | 7.69 | 7.55 | 7.69 | 7.66 | qfq | 7,221,113 | 55,108,021 | 0.39% |
| 2025-02-05 | 7.46 | 7.72 | 7.46 | 7.66 | 7.63 | qfq | 9,278,300 | 70,764,634 | 2.96% |
| 2025-01-27 | 7.49 | 7.59 | 7.41 | 7.44 | 7.41 | qfq | 11,450,010 | 85,951,070 | 0.68% |
| 2025-01-24 | 7.34 | 7.40 | 7.24 | 7.39 | 7.36 | qfq | 10,741,088 | 78,870,155 | 0.41% |
| 2025-01-23 | 7.70 | 7.72 | 7.34 | 7.36 | 7.33 | qfq | 18,040,800 | 136,011,522 | -4.04% |
| 2025-01-22 | 7.80 | 7.98 | 7.67 | 7.67 | 7.64 | qfq | 24,271,155 | 188,757,789 | -9.98% |
| 2025-01-21 | 8.52 | 8.70 | 8.52 | 8.52 | 8.48 | qfq | 6,114,700 | 52,139,734 | -10.03% |
| 2025-01-20 | 10.52 | 10.84 | 9.47 | 9.47 | 9.43 | qfq | 29,365,348 | 298,145,554 | -9.98% |
| 2025-01-17 | 10.52 | 10.52 | 8.79 | 10.52 | 10.47 | qfq | 41,702,278 | 396,686,587 | 10.04% |
| 2025-01-16 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | qfq | 1,504,800 | 14,385,888 | 10.01% |
| 2025-01-15 | 8.63 | 8.69 | 8.62 | 8.69 | 8.65 | qfq | 8,375,900 | 72,529,464 | 10.00% |
| 2025-01-14 | 7.17 | 7.90 | 7.17 | 7.90 | 7.87 | qfq | 12,851,304 | 97,511,315 | 10.03% |
| 2025-01-13 | 6.90 | 7.18 | 6.63 | 7.18 | 7.15 | qfq | 4,045,668 | 28,196,378 | 4.06% |
| 2025-01-10 | 7.09 | 7.16 | 6.83 | 6.90 | 6.87 | qfq | 3,757,200 | 26,121,233 | -2.68% |
| 2025-01-09 | 7.05 | 7.15 | 7.00 | 7.09 | 7.06 | qfq | 2,473,400 | 17,562,812 | -0.14% |
| 2025-01-08 | 7.10 | 7.15 | 6.88 | 7.10 | 7.07 | qfq | 4,114,596 | 28,897,450 | 0.00% |
| 2025-01-07 | 6.91 | 7.10 | 6.84 | 7.10 | 7.07 | qfq | 3,719,300 | 25,980,374 | 3.35% |
| 2025-01-06 | 6.90 | 7.06 | 6.52 | 6.87 | 6.84 | qfq | 3,374,000 | 22,999,766 | -0.58% |
| 2025-01-03 | 7.34 | 7.41 | 6.85 | 6.91 | 6.88 | qfq | 4,276,600 | 30,263,505 | -5.99% |
| 2025-01-02 | 7.36 | 7.57 | 7.25 | 7.35 | 7.32 | qfq | 4,587,200 | 33,975,535 | -0.14% |
| 2024-12-31 | 7.48 | 7.63 | 7.33 | 7.36 | 7.33 | qfq | 3,283,000 | 24,450,016 | -1.87% |
| 2024-12-30 | 7.63 | 7.66 | 7.31 | 7.50 | 7.47 | qfq | 4,075,200 | 30,376,093 | -1.83% |
| 2024-12-27 | 7.55 | 7.77 | 7.49 | 7.64 | 7.61 | qfq | 4,419,702 | 33,856,355 | 1.60% |
| 2024-12-26 | 7.40 | 7.56 | 7.40 | 7.52 | 7.49 | qfq | 4,873,700 | 36,656,783 | 1.48% |
| 2024-12-25 | 7.63 | 7.66 | 7.25 | 7.41 | 7.38 | qfq | 5,222,000 | 38,722,160 | -2.88% |
| 2024-12-24 | 7.68 | 7.81 | 7.45 | 7.63 | 7.60 | qfq | 3,869,800 | 29,529,936 | -0.39% |
| 2024-12-23 | 8.45 | 8.48 | 7.60 | 7.66 | 7.63 | qfq | 6,877,900 | 54,161,828 | -8.81% |
| 2024-12-20 | 8.24 | 8.44 | 8.18 | 8.40 | 8.36 | qfq | 3,800,300 | 31,777,303 | 2.31% |
| 2024-12-19 | 8.28 | 8.35 | 8.14 | 8.21 | 8.17 | qfq | 3,072,500 | 25,275,609 | -0.85% |
| 2024-12-18 | 8.44 | 8.48 | 8.12 | 8.28 | 8.24 | qfq | 3,887,700 | 32,395,050 | -1.43% |
| 2024-12-17 | 8.97 | 9.07 | 8.35 | 8.40 | 8.36 | qfq | 5,246,725 | 44,839,175 | -6.35% |
| 2024-12-16 | 8.91 | 9.20 | 8.90 | 8.97 | 8.93 | qfq | 4,354,800 | 39,352,436 | 0.79% |
| 2024-12-13 | 8.98 | 9.03 | 8.84 | 8.90 | 8.86 | qfq | 3,320,400 | 29,631,345 | -1.11% |
| 2024-12-12 | 8.84 | 9.01 | 8.69 | 9.00 | 8.96 | qfq | 4,262,832 | 37,998,216 | 2.16% |
| 2024-12-11 | 8.76 | 8.81 | 8.67 | 8.81 | 8.77 | qfq | 2,506,532 | 21,981,506 | 0.92% |
| 2024-12-10 | 9.10 | 9.10 | 8.71 | 8.73 | 8.69 | qfq | 3,913,100 | 34,502,519 | -0.91% |
| 2024-12-09 | 8.75 | 9.01 | 8.69 | 8.81 | 8.77 | qfq | 4,942,800 | 43,581,670 | 0.69% |
| 2024-12-06 | 8.65 | 8.87 | 8.63 | 8.75 | 8.71 | qfq | 4,082,732 | 35,649,219 | 1.27% |
| 2024-12-05 | 8.61 | 8.68 | 8.41 | 8.64 | 8.60 | qfq | 3,252,200 | 28,024,642 | 1.05% |
| 2024-12-04 | 8.72 | 8.72 | 8.46 | 8.55 | 8.51 | qfq | 3,149,000 | 27,116,662 | -1.72% |
| 2024-12-03 | 8.64 | 8.77 | 8.59 | 8.70 | 8.66 | qfq | 3,402,800 | 29,552,704 | 0.12% |
| 2024-12-02 | 8.54 | 8.71 | 8.52 | 8.69 | 8.65 | qfq | 4,874,344 | 42,017,558 | 1.88% |
| 2024-11-29 | 8.54 | 8.57 | 8.35 | 8.53 | 8.49 | qfq | 3,830,900 | 32,567,194 | 0.00% |
| 2024-11-28 | 8.34 | 8.59 | 8.31 | 8.53 | 8.49 | qfq | 4,460,200 | 37,927,525 | 2.16% |
| 2024-11-27 | 8.49 | 8.49 | 8.06 | 8.35 | 8.31 | qfq | 3,630,000 | 29,922,538 | -0.83% |
| 2024-11-26 | 8.58 | 8.61 | 8.37 | 8.42 | 8.38 | qfq | 3,410,000 | 28,875,854 | -1.17% |
| 2024-11-25 | 8.35 | 8.55 | 8.22 | 8.52 | 8.48 | qfq | 4,655,666 | 39,103,511 | 4.03% |
| 2024-11-22 | 8.59 | 8.60 | 8.18 | 8.19 | 8.15 | qfq | 3,337,800 | 28,047,253 | -4.10% |
| 2024-11-21 | 8.56 | 8.64 | 8.38 | 8.54 | 8.50 | qfq | 2,721,400 | 23,148,514 | 0.00% |
| 2024-11-20 | 8.29 | 8.63 | 8.21 | 8.54 | 8.50 | qfq | 3,845,900 | 32,586,918 | 3.52% |
| 2024-11-19 | 8.06 | 8.26 | 7.99 | 8.25 | 8.21 | qfq | 2,549,335 | 20,716,929 | 2.23% |
| 2024-11-18 | 8.37 | 8.38 | 7.99 | 8.07 | 8.04 | qfq | 4,039,268 | 32,867,531 | -2.30% |
| 2024-11-15 | 8.44 | 8.55 | 8.26 | 8.26 | 8.22 | qfq | 2,704,000 | 22,767,081 | -1.67% |
| 2024-11-14 | 8.65 | 8.72 | 8.37 | 8.40 | 8.36 | qfq | 2,961,282 | 25,249,244 | -3.11% |
| 2024-11-13 | 8.62 | 8.74 | 8.42 | 8.67 | 8.63 | qfq | 3,513,500 | 30,123,424 | 0.12% |
| 2024-11-12 | 8.77 | 9.00 | 8.57 | 8.66 | 8.62 | qfq | 7,355,300 | 64,691,691 | -1.25% |
| 2024-11-11 | 8.62 | 8.78 | 8.53 | 8.77 | 8.73 | qfq | 4,605,282 | 39,965,877 | 1.62% |
| 2024-11-08 | 8.76 | 8.80 | 8.56 | 8.63 | 8.59 | qfq | 5,043,747 | 43,611,154 | -0.35% |
| 2024-11-07 | 8.36 | 8.66 | 8.31 | 8.66 | 8.62 | qfq | 5,566,082 | 47,539,406 | 2.97% |
| 2024-11-06 | 8.28 | 8.53 | 8.25 | 8.41 | 8.37 | qfq | 4,326,970 | 36,284,405 | 1.20% |
| 2024-11-05 | 8.22 | 8.33 | 8.13 | 8.31 | 8.27 | qfq | 4,003,753 | 32,970,240 | 1.47% |
| 2024-11-04 | 8.07 | 8.19 | 8.02 | 8.19 | 8.15 | qfq | 3,140,000 | 25,502,644 | 1.49% |
| 2024-11-01 | 8.35 | 8.48 | 8.03 | 8.07 | 8.04 | qfq | 5,905,800 | 48,241,659 | -3.47% |
| 2024-10-31 | 8.26 | 8.40 | 8.26 | 8.36 | 8.32 | qfq | 4,696,300 | 39,142,892 | 1.21% |
| 2024-10-30 | 8.45 | 8.49 | 8.15 | 8.26 | 8.22 | qfq | 6,497,398 | 54,169,220 | 0.36% |
| 2024-10-29 | 8.56 | 8.60 | 8.20 | 8.23 | 8.19 | qfq | 7,060,500 | 58,963,215 | -4.08% |
| 2024-10-28 | 8.35 | 8.58 | 8.25 | 8.58 | 8.54 | qfq | 13,308,968 | 112,879,388 | 2.26% |
| 2024-10-25 | 8.05 | 8.72 | 7.96 | 8.39 | 8.35 | qfq | 17,780,198 | 150,465,880 | 5.80% |
| 2024-10-24 | 7.89 | 7.94 | 7.71 | 7.93 | 7.90 | qfq | 3,288,000 | 25,774,045 | 0.63% |
| 2024-10-23 | 7.79 | 7.94 | 7.76 | 7.88 | 7.85 | qfq | 3,877,200 | 30,459,642 | 0.77% |
| 2024-10-22 | 7.63 | 7.84 | 7.58 | 7.82 | 7.79 | qfq | 3,580,600 | 27,608,904 | 2.09% |
| 2024-10-21 | 7.76 | 7.76 | 7.58 | 7.66 | 7.63 | qfq | 3,900,300 | 29,856,872 | 0.39% |
| 2024-10-18 | 7.62 | 7.78 | 7.48 | 7.63 | 7.60 | qfq | 4,236,300 | 32,226,286 | 1.33% |
| 2024-10-17 | 7.67 | 7.88 | 7.51 | 7.53 | 7.50 | qfq | 3,258,300 | 25,058,907 | -1.57% |
| 2024-10-16 | 7.64 | 7.75 | 7.56 | 7.65 | 7.62 | qfq | 2,146,500 | 16,429,326 | 0.26% |
| 2024-10-15 | 7.80 | 7.85 | 7.63 | 7.63 | 7.60 | qfq | 2,980,500 | 23,045,943 | -2.80% |
| 2024-10-14 | 7.79 | 7.96 | 7.68 | 7.85 | 7.82 | qfq | 3,941,700 | 30,747,990 | 2.88% |
| 2024-10-11 | 8.02 | 8.11 | 7.58 | 7.63 | 7.60 | qfq | 4,216,900 | 32,822,879 | -5.22% |
| 2024-10-10 | 8.01 | 8.23 | 7.77 | 8.05 | 8.02 | qfq | 4,597,800 | 36,919,525 | 2.03% |
| 2024-10-09 | 8.41 | 8.60 | 7.86 | 7.89 | 7.86 | qfq | 6,620,900 | 53,799,816 | -8.57% |
| 2024-10-08 | 9.15 | 9.15 | 8.21 | 8.63 | 8.59 | qfq | 10,093,800 | 87,092,658 | 3.73% |
| 2024-09-30 | 7.81 | 8.35 | 7.61 | 8.32 | 8.28 | qfq | 8,636,700 | 68,939,187 | 9.62% |
| 2024-09-27 | 7.37 | 7.69 | 7.37 | 7.59 | 7.56 | qfq | 4,302,800 | 32,488,648 | 3.41% |
| 2024-09-26 | 7.23 | 7.37 | 7.16 | 7.34 | 7.31 | qfq | 3,419,600 | 24,892,508 | 1.66% |
| 2024-09-25 | 7.03 | 7.48 | 7.03 | 7.22 | 7.19 | qfq | 6,104,100 | 44,389,454 | 2.70% |
| 2024-09-24 | 6.80 | 7.05 | 6.80 | 7.03 | 7.00 | qfq | 2,694,903 | 18,776,257 | 3.38% |
| 2024-09-23 | 6.78 | 6.89 | 6.66 | 6.80 | 6.77 | qfq | 1,398,700 | 9,523,083 | 0.15% |
| 2024-09-20 | 6.89 | 6.92 | 6.75 | 6.79 | 6.76 | qfq | 1,430,400 | 9,727,009 | -1.45% |
| 2024-09-19 | 6.66 | 6.89 | 6.60 | 6.89 | 6.86 | qfq | 2,163,703 | 14,695,516 | 4.24% |
| 2024-09-18 | 6.82 | 6.82 | 6.53 | 6.61 | 6.58 | qfq | 1,879,500 | 12,498,308 | -2.94% |
| 2024-09-13 | 6.95 | 6.95 | 6.75 | 6.81 | 6.78 | qfq | 1,562,600 | 10,707,050 | -1.45% |
| 2024-09-12 | 6.93 | 7.01 | 6.91 | 6.91 | 6.88 | qfq | 1,253,500 | 8,733,401 | -0.14% |
| 2024-09-11 | 6.92 | 6.97 | 6.88 | 6.92 | 6.89 | qfq | 1,517,000 | 10,500,207 | 0.00% |
| 2024-09-10 | 6.85 | 6.94 | 6.78 | 6.92 | 6.89 | qfq | 1,430,500 | 9,816,749 | 1.32% |
| 2024-09-09 | 6.71 | 6.92 | 6.69 | 6.83 | 6.80 | qfq | 1,901,400 | 12,962,471 | 0.44% |
| 2024-09-06 | 7.07 | 7.07 | 6.78 | 6.80 | 6.77 | qfq | 1,867,500 | 12,869,447 | -2.44% |
| 2024-09-05 | 6.93 | 6.97 | 6.79 | 6.97 | 6.94 | qfq | 1,961,300 | 13,561,358 | 1.90% |
| 2024-09-04 | 6.92 | 6.98 | 6.82 | 6.84 | 6.81 | qfq | 1,412,400 | 9,721,325 | -1.16% |
| 2024-09-03 | 6.91 | 7.01 | 6.87 | 6.92 | 6.89 | qfq | 1,457,500 | 10,102,079 | 0.14% |
| 2024-09-02 | 7.00 | 7.11 | 6.91 | 6.91 | 6.88 | qfq | 2,370,100 | 16,625,429 | -0.72% |
| 2024-08-30 | 6.95 | 7.02 | 6.87 | 6.96 | 6.93 | qfq | 3,207,400 | 22,297,235 | 0.43% |
| 2024-08-29 | 6.80 | 7.09 | 6.68 | 6.93 | 6.90 | qfq | 2,927,100 | 20,199,269 | 2.36% |
| 2024-08-28 | 6.70 | 6.89 | 6.60 | 6.77 | 6.74 | qfq | 1,735,100 | 11,762,164 | 0.74% |
| 2024-08-27 | 6.62 | 6.78 | 6.62 | 6.72 | 6.69 | qfq | 1,342,800 | 8,990,943 | 0.00% |
| 2024-08-26 | 6.63 | 6.79 | 6.61 | 6.72 | 6.69 | qfq | 1,597,600 | 10,750,209 | 1.51% |
| 2024-08-23 | 6.62 | 6.77 | 6.50 | 6.62 | 6.59 | qfq | 1,743,600 | 11,519,133 | 0.00% |
| 2024-08-22 | 6.70 | 6.83 | 6.59 | 6.62 | 6.59 | qfq | 1,353,600 | 9,047,705 | -1.49% |
| 2024-08-21 | 6.68 | 6.78 | 6.66 | 6.72 | 6.69 | qfq | 1,067,500 | 7,174,005 | -0.44% |
| 2024-08-20 | 6.90 | 6.95 | 6.73 | 6.75 | 6.72 | qfq | 2,336,800 | 15,891,640 | -2.60% |
| 2024-08-19 | 6.94 | 7.00 | 6.82 | 6.93 | 6.90 | qfq | 2,367,400 | 16,356,573 | -1.14% |
| 2024-08-16 | 7.13 | 7.37 | 6.99 | 7.01 | 6.98 | qfq | 3,762,500 | 26,678,074 | -1.27% |
| 2024-08-15 | 7.10 | 7.20 | 7.01 | 7.10 | 7.07 | qfq | 2,284,900 | 16,229,596 | -0.56% |
| 2024-08-14 | 7.21 | 7.29 | 7.11 | 7.14 | 7.11 | qfq | 2,835,800 | 20,421,808 | -1.11% |
| 2024-08-13 | 7.11 | 7.29 | 6.95 | 7.22 | 7.19 | qfq | 4,686,203 | 33,395,835 | 0.56% |
| 2024-08-12 | 7.20 | 7.73 | 7.14 | 7.18 | 7.15 | qfq | 5,571,800 | 40,557,918 | 1.41% |
| 2024-08-09 | 7.18 | 7.18 | 7.06 | 7.08 | 7.05 | qfq | 1,499,100 | 10,674,258 | -0.56% |
| 2024-08-08 | 7.11 | 7.16 | 6.96 | 7.12 | 7.09 | qfq | 1,657,800 | 11,717,589 | 0.28% |
| 2024-08-07 | 7.08 | 7.21 | 7.04 | 7.10 | 7.07 | qfq | 1,339,800 | 9,520,457 | 0.00% |
| 2024-08-06 | 7.06 | 7.10 | 6.97 | 7.10 | 7.07 | qfq | 1,484,200 | 10,473,862 | 2.01% |
| 2024-08-05 | 7.18 | 7.22 | 6.96 | 6.96 | 6.93 | qfq | 2,547,100 | 18,088,941 | -2.93% |
| 2024-08-02 | 7.24 | 7.35 | 7.15 | 7.17 | 7.14 | qfq | 1,873,400 | 13,578,058 | -1.65% |
| 2024-08-01 | 7.30 | 7.44 | 7.25 | 7.29 | 7.26 | qfq | 2,109,800 | 15,431,133 | -0.41% |
| 2024-07-31 | 7.25 | 7.35 | 7.17 | 7.32 | 7.29 | qfq | 2,317,624 | 16,873,548 | 1.95% |
| 2024-07-30 | 7.14 | 7.25 | 7.07 | 7.18 | 7.15 | qfq | 1,757,200 | 12,583,735 | 1.13% |
| 2024-07-29 | 7.04 | 7.13 | 6.97 | 7.10 | 7.07 | qfq | 1,540,900 | 10,900,807 | 0.85% |
| 2024-07-26 | 6.90 | 7.08 | 6.90 | 7.04 | 7.01 | qfq | 1,538,200 | 10,813,785 | 1.44% |
| 2024-07-25 | 6.91 | 7.03 | 6.80 | 6.94 | 6.91 | qfq | 1,894,100 | 13,114,759 | 0.43% |
| 2024-07-24 | 7.08 | 7.09 | 6.87 | 6.91 | 6.88 | qfq | 2,349,100 | 16,344,190 | -1.85% |
| 2024-07-23 | 7.13 | 7.25 | 7.03 | 7.04 | 7.01 | qfq | 2,732,100 | 19,600,333 | -0.71% |
| 2024-07-22 | 6.98 | 7.10 | 6.94 | 7.09 | 7.06 | qfq | 1,877,597 | 13,211,001 | 1.29% |
| 2024-07-19 | 7.03 | 7.05 | 6.90 | 7.00 | 6.97 | qfq | 1,801,300 | 12,578,144 | -0.14% |
| 2024-07-18 | 7.02 | 7.05 | 6.88 | 7.01 | 6.98 | qfq | 2,079,900 | 14,486,726 | -0.71% |
| 2024-07-17 | 7.20 | 7.23 | 7.06 | 7.06 | 7.03 | qfq | 2,455,000 | 17,482,147 | -2.35% |
| 2024-07-16 | 7.38 | 7.39 | 7.17 | 7.23 | 7.20 | qfq | 2,676,900 | 19,413,418 | 0.28% |
| 2024-07-15 | 7.30 | 7.35 | 7.16 | 7.21 | 7.18 | qfq | 3,278,800 | 23,619,111 | -1.77% |
| 2024-07-12 | 7.50 | 7.58 | 7.33 | 7.34 | 7.31 | qfq | 5,438,900 | 40,361,934 | -1.61% |
| 2024-07-11 | 7.42 | 7.47 | 7.26 | 7.46 | 7.43 | qfq | 7,466,980 | 54,990,557 | 0.40% |
| 2024-07-10 | 7.00 | 7.57 | 7.00 | 7.43 | 7.40 | qfq | 8,301,600 | 61,097,923 | 6.45% |
| 2024-07-09 | 6.92 | 7.05 | 6.69 | 6.98 | 6.95 | qfq | 2,271,900 | 15,625,031 | 1.31% |
| 2024-07-08 | 7.25 | 7.25 | 6.88 | 6.89 | 6.86 | qfq | 2,452,200 | 17,089,238 | -3.37% |
| 2024-07-05 | 7.09 | 7.18 | 6.93 | 7.13 | 7.10 | qfq | 1,747,500 | 12,398,663 | 0.42% |
| 2024-07-04 | 7.42 | 7.51 | 7.07 | 7.10 | 7.07 | qfq | 1,702,100 | 12,208,915 | -3.53% |
| 2024-07-03 | 7.49 | 7.50 | 7.34 | 7.36 | 7.33 | qfq | 1,460,200 | 10,811,044 | -1.34% |
| 2024-07-02 | 7.30 | 7.47 | 7.18 | 7.46 | 7.43 | qfq | 2,109,200 | 15,610,149 | 2.61% |
| 2024-07-01 | 7.11 | 7.31 | 7.00 | 7.27 | 7.24 | qfq | 2,752,800 | 19,690,751 | 3.41% |
| 2024-06-28 | 7.04 | 7.15 | 7.00 | 7.03 | 7.00 | qfq | 1,714,200 | 12,147,335 | 0.14% |
| 2024-06-27 | 7.13 | 7.25 | 7.02 | 7.02 | 6.99 | qfq | 1,669,000 | 11,881,835 | -1.40% |
| 2024-06-26 | 6.84 | 7.14 | 6.73 | 7.12 | 7.09 | qfq | 2,133,000 | 14,859,850 | 3.79% |
| 2024-06-25 | 6.60 | 6.99 | 6.60 | 6.86 | 6.83 | qfq | 2,546,100 | 17,494,465 | 0.29% |
| 2024-06-24 | 7.16 | 7.18 | 6.80 | 6.84 | 6.81 | qfq | 2,991,100 | 20,816,589 | -4.47% |
| 2024-06-21 | 7.21 | 7.26 | 7.08 | 7.16 | 7.13 | qfq | 1,374,900 | 9,875,271 | -0.56% |
| 2024-06-20 | 7.41 | 7.43 | 7.15 | 7.20 | 7.17 | qfq | 2,043,100 | 14,791,979 | -2.44% |
| 2024-06-19 | 7.46 | 7.52 | 7.32 | 7.38 | 7.35 | qfq | 1,702,200 | 12,617,350 | -0.54% |
| 2024-06-18 | 7.39 | 7.47 | 7.31 | 7.42 | 7.39 | qfq | 2,048,600 | 15,196,706 | 0.41% |
| 2024-06-17 | 7.48 | 7.53 | 7.36 | 7.39 | 7.36 | qfq | 2,509,600 | 18,692,057 | -1.34% |
| 2024-06-14 | 7.60 | 7.60 | 7.38 | 7.49 | 7.46 | qfq | 3,201,800 | 23,882,971 | -0.40% |
| 2024-06-13 | 7.72 | 7.77 | 7.43 | 7.52 | 7.49 | qfq | 2,785,780 | 21,114,867 | -1.18% |
| 2024-06-12 | 7.51 | 7.67 | 7.42 | 7.61 | 7.58 | qfq | 3,100,400 | 23,503,824 | 1.74% |
| 2024-06-11 | 7.58 | 7.60 | 7.25 | 7.48 | 7.45 | qfq | 4,405,500 | 32,783,481 | 0.13% |
| 2024-06-07 | 7.20 | 7.66 | 7.20 | 7.47 | 7.44 | qfq | 6,566,960 | 49,037,035 | 5.51% |
| 2024-06-06 | 7.81 | 7.83 | 7.08 | 7.08 | 7.05 | qfq | 8,739,400 | 64,101,142 | -10.04% |
| 2024-06-05 | 7.78 | 7.93 | 7.58 | 7.87 | 7.84 | qfq | 7,990,600 | 62,299,770 | 1.03% |
| 2024-06-04 | 7.79 | 8.11 | 7.79 | 7.79 | 7.76 | qfq | 15,104,560 | 118,500,619 | -9.94% |
| 2024-06-03 | 8.65 | 8.90 | 8.65 | 8.65 | 8.61 | qfq | 7,096,600 | 61,567,566 | -9.99% |
| 2024-05-31 | 9.90 | 10.38 | 8.82 | 9.61 | 9.57 | qfq | 24,106,080 | 234,056,275 | 1.80% |
| 2024-05-30 | 8.68 | 9.44 | 8.60 | 9.44 | 9.40 | qfq | 6,215,500 | 56,619,061 | 10.02% |
| 2024-05-29 | 8.37 | 8.63 | 8.27 | 8.58 | 8.54 | qfq | 2,226,600 | 19,013,582 | 2.51% |
| 2024-05-28 | 8.29 | 8.43 | 8.25 | 8.37 | 8.33 | qfq | 1,854,100 | 15,457,864 | 0.60% |
| 2024-05-27 | 8.59 | 8.59 | 8.19 | 8.32 | 8.28 | qfq | 3,279,400 | 27,390,049 | -1.65% |
| 2024-05-24 | 8.42 | 8.62 | 8.37 | 8.46 | 8.42 | qfq | 1,275,500 | 10,848,726 | -0.59% |
| 2024-05-23 | 8.85 | 8.85 | 8.48 | 8.51 | 8.47 | qfq | 2,069,770 | 17,768,767 | -3.41% |
| 2024-05-22 | 8.62 | 8.90 | 8.61 | 8.81 | 8.77 | qfq | 2,275,300 | 19,939,067 | 1.50% |
| 2024-05-21 | 8.61 | 8.70 | 8.49 | 8.68 | 8.64 | qfq | 2,304,200 | 19,773,571 | 0.23% |
| 2024-05-20 | 8.80 | 9.08 | 8.60 | 8.66 | 8.62 | qfq | 3,518,900 | 30,752,754 | -1.93% |
| 2024-05-17 | 8.49 | 8.96 | 8.46 | 8.83 | 8.79 | qfq | 3,855,300 | 33,839,665 | 3.76% |
| 2024-05-16 | 8.57 | 8.65 | 8.34 | 8.51 | 8.47 | qfq | 2,434,800 | 20,788,484 | 0.95% |
| 2024-05-15 | 8.51 | 8.56 | 8.37 | 8.43 | 8.39 | qfq | 1,852,082 | 15,695,878 | -0.71% |
| 2024-05-14 | 8.65 | 8.70 | 8.45 | 8.49 | 8.45 | qfq | 1,769,600 | 15,112,233 | -1.16% |
| 2024-05-13 | 8.79 | 8.79 | 8.43 | 8.59 | 8.55 | qfq | 1,876,700 | 16,248,017 | -1.60% |
| 2024-05-10 | 8.77 | 8.84 | 8.60 | 8.73 | 8.69 | qfq | 2,021,100 | 17,651,640 | -0.23% |
| 2024-05-09 | 8.80 | 8.90 | 8.71 | 8.75 | 8.71 | qfq | 2,134,400 | 18,766,090 | -0.34% |
| 2024-05-08 | 8.75 | 8.88 | 8.56 | 8.78 | 8.74 | qfq | 2,725,100 | 23,858,310 | -0.79% |
| 2024-05-07 | 8.85 | 8.98 | 8.64 | 8.85 | 8.81 | qfq | 2,890,500 | 25,383,311 | 0.34% |
| 2024-05-06 | 8.45 | 8.87 | 8.37 | 8.82 | 8.78 | qfq | 4,263,400 | 37,134,066 | 5.63% |
| 2024-04-30 | 8.31 | 8.67 | 8.19 | 8.35 | 8.31 | qfq | 3,078,900 | 25,631,408 | 1.09% |
| 2024-04-29 | 7.92 | 8.26 | 7.91 | 8.26 | 8.22 | qfq | 2,804,228 | 22,811,385 | 4.29% |
| 2024-04-26 | 8.07 | 8.07 | 7.57 | 7.92 | 7.89 | qfq | 3,521,900 | 27,694,301 | 1.93% |
| 2024-04-25 | 7.56 | 7.85 | 7.50 | 7.77 | 7.74 | qfq | 2,242,800 | 17,342,851 | 3.19% |
| 2024-04-24 | 7.31 | 7.59 | 7.30 | 7.53 | 7.50 | qfq | 2,268,300 | 16,951,200 | 3.58% |
| 2024-04-23 | 7.15 | 7.40 | 7.07 | 7.27 | 7.24 | qfq | 1,843,500 | 13,392,732 | 2.68% |
| 2024-04-22 | 7.13 | 7.26 | 6.85 | 7.08 | 7.05 | qfq | 2,176,800 | 15,333,084 | -1.39% |
| 2024-04-19 | 7.40 | 7.40 | 7.15 | 7.18 | 7.15 | qfq | 1,971,300 | 14,273,210 | -2.18% |
| 2024-04-18 | 7.62 | 7.62 | 7.02 | 7.34 | 7.31 | qfq | 3,374,116 | 24,902,730 | -1.08% |
| 2024-04-17 | 6.97 | 7.66 | 6.82 | 7.42 | 7.39 | qfq | 5,024,200 | 36,278,139 | 6.46% |
| 2024-04-16 | 7.56 | 7.56 | 6.97 | 6.97 | 6.94 | qfq | 1,895,600 | 13,269,787 | -9.95% |
| 2024-04-15 | 8.55 | 8.60 | 7.74 | 7.74 | 7.71 | qfq | 4,623,600 | 36,393,946 | -10.00% |
| 2024-04-12 | 8.88 | 8.99 | 8.58 | 8.60 | 8.56 | qfq | 2,059,800 | 17,961,940 | -3.15% |
| 2024-04-11 | 8.79 | 9.12 | 8.56 | 8.88 | 8.84 | qfq | 2,148,800 | 19,269,185 | 0.79% |
| 2024-04-10 | 9.15 | 9.16 | 8.76 | 8.81 | 8.77 | qfq | 2,240,410 | 19,874,378 | -3.93% |
| 2024-04-09 | 8.93 | 9.26 | 8.86 | 9.17 | 9.13 | qfq | 2,123,410 | 19,303,715 | 2.57% |
| 2024-04-08 | 9.46 | 9.46 | 8.90 | 8.94 | 8.90 | qfq | 2,982,400 | 27,197,574 | -5.30% |
| 2024-04-03 | 9.43 | 9.55 | 9.16 | 9.44 | 9.40 | qfq | 2,099,400 | 19,590,906 | 0.11% |
| 2024-04-02 | 9.21 | 9.53 | 9.19 | 9.43 | 9.39 | qfq | 5,098,960 | 47,533,660 | 2.39% |
| 2024-04-01 | 9.05 | 9.28 | 9.01 | 9.21 | 9.17 | qfq | 2,478,299 | 22,636,888 | 1.77% |
| 2024-03-29 | 8.90 | 9.05 | 8.71 | 9.05 | 9.01 | qfq | 2,341,000 | 20,977,999 | 2.84% |
| 2024-03-28 | 8.54 | 8.92 | 8.50 | 8.80 | 8.76 | qfq | 2,501,600 | 21,853,373 | 3.29% |
| 2024-03-27 | 8.84 | 8.95 | 8.48 | 8.52 | 8.48 | qfq | 2,025,900 | 17,608,545 | -3.73% |
| 2024-03-26 | 8.86 | 9.04 | 8.68 | 8.85 | 8.81 | qfq | 2,085,900 | 18,416,904 | -0.11% |
| 2024-03-25 | 9.18 | 9.24 | 8.84 | 8.86 | 8.82 | qfq | 1,995,744 | 17,984,723 | -3.28% |
| 2024-03-22 | 9.35 | 9.48 | 9.03 | 9.16 | 9.12 | qfq | 2,771,709 | 25,463,461 | -2.03% |
| 2024-03-21 | 9.45 | 9.62 | 9.29 | 9.35 | 9.31 | qfq | 2,161,726 | 20,406,572 | -1.06% |
| 2024-03-20 | 9.35 | 9.49 | 9.27 | 9.45 | 9.41 | qfq | 2,356,800 | 22,182,450 | 1.39% |
| 2024-03-19 | 9.30 | 9.47 | 9.25 | 9.32 | 9.28 | qfq | 2,271,900 | 21,253,220 | 0.87% |
| 2024-03-18 | 9.29 | 9.37 | 9.06 | 9.24 | 9.20 | qfq | 2,886,344 | 26,618,847 | 1.99% |
| 2024-03-15 | 8.82 | 9.08 | 8.81 | 9.06 | 9.02 | qfq | 2,570,726 | 23,097,814 | 2.03% |
| 2024-03-14 | 9.00 | 9.09 | 8.71 | 8.88 | 8.84 | qfq | 2,317,700 | 20,686,204 | -0.56% |
| 2024-03-13 | 9.05 | 9.05 | 8.85 | 8.93 | 8.89 | qfq | 1,837,200 | 16,394,119 | -0.22% |
| 2024-03-12 | 8.83 | 8.95 | 8.75 | 8.95 | 8.91 | qfq | 2,095,500 | 18,575,246 | 1.70% |
| 2024-03-11 | 8.66 | 8.92 | 8.61 | 8.80 | 8.76 | qfq | 2,205,000 | 19,314,737 | 1.97% |
| 2024-03-08 | 8.78 | 8.78 | 8.49 | 8.63 | 8.59 | qfq | 1,589,200 | 13,669,012 | 0.35% |
| 2024-03-07 | 8.68 | 8.82 | 8.53 | 8.60 | 8.56 | qfq | 2,323,800 | 20,169,588 | -0.81% |
| 2024-03-06 | 8.46 | 8.80 | 8.46 | 8.67 | 8.63 | qfq | 2,283,900 | 19,668,845 | 1.29% |
| 2024-03-05 | 8.76 | 8.83 | 8.50 | 8.56 | 8.52 | qfq | 2,713,049 | 23,471,593 | -2.73% |
| 2024-03-04 | 8.84 | 8.98 | 8.40 | 8.80 | 8.76 | qfq | 3,302,809 | 28,730,201 | -1.12% |
| 2024-03-01 | 8.52 | 9.00 | 8.47 | 8.90 | 8.86 | qfq | 3,710,700 | 32,364,468 | 4.58% |
| 2024-02-29 | 8.39 | 8.55 | 7.95 | 8.51 | 8.47 | qfq | 5,052,300 | 42,200,795 | 4.16% |
| 2024-02-28 | 9.10 | 9.50 | 8.17 | 8.17 | 8.13 | qfq | 5,763,209 | 51,200,008 | -10.02% |
| 2024-02-27 | 8.83 | 9.08 | 8.70 | 9.08 | 9.04 | qfq | 2,747,300 | 24,611,963 | 3.42% |
| 2024-02-26 | 8.69 | 9.00 | 8.33 | 8.78 | 8.74 | qfq | 2,936,100 | 25,537,041 | 3.17% |
| 2024-02-23 | 8.22 | 8.55 | 8.10 | 8.51 | 8.47 | qfq | 3,367,400 | 27,900,516 | 5.58% |
| 2024-02-22 | 7.90 | 8.06 | 7.77 | 8.06 | 8.03 | qfq | 2,423,900 | 19,320,200 | 3.20% |
| 2024-02-21 | 7.76 | 8.18 | 7.51 | 7.81 | 7.78 | qfq | 3,285,736 | 25,938,387 | 0.64% |
| 2024-02-20 | 7.25 | 7.80 | 7.17 | 7.76 | 7.73 | qfq | 3,971,844 | 29,845,052 | 7.03% |
| 2024-02-19 | 6.90 | 7.33 | 6.87 | 7.25 | 7.22 | qfq | 4,863,893 | 34,730,403 | 5.22% |
| 2024-02-08 | 6.10 | 6.90 | 6.06 | 6.89 | 6.86 | qfq | 6,972,135 | 44,080,821 | 2.38% |
| 2024-02-07 | 7.47 | 7.49 | 6.73 | 6.73 | 6.70 | qfq | 5,034,244 | 34,564,563 | -10.03% |
| 2024-02-06 | 7.68 | 7.98 | 7.19 | 7.48 | 7.45 | qfq | 4,664,082 | 34,378,739 | -6.38% |
| 2024-02-05 | 8.83 | 8.83 | 7.99 | 7.99 | 7.96 | qfq | 2,075,900 | 16,699,730 | -10.02% |
| 2024-02-02 | 9.24 | 9.38 | 8.65 | 8.88 | 8.84 | qfq | 4,342,800 | 38,602,416 | -4.00% |
| 2024-02-01 | 9.08 | 9.27 | 8.60 | 9.25 | 9.21 | qfq | 2,727,080 | 24,660,797 | 0.00% |
| 2024-01-31 | 9.87 | 9.98 | 9.14 | 9.25 | 9.21 | qfq | 2,182,674 | 20,755,888 | -5.13% |
| 2024-01-30 | 10.10 | 10.20 | 9.31 | 9.75 | 9.71 | qfq | 2,269,200 | 22,560,783 | -1.52% |
| 2024-01-29 | 10.46 | 10.46 | 9.88 | 9.90 | 9.86 | qfq | 2,172,000 | 21,862,710 | -4.72% |
| 2024-01-26 | 10.22 | 10.63 | 10.21 | 10.39 | 10.35 | qfq | 2,626,800 | 27,508,648 | 1.27% |
| 2024-01-25 | 9.94 | 10.30 | 9.80 | 10.26 | 10.22 | qfq | 3,408,500 | 34,425,362 | 3.01% |
| 2024-01-24 | 10.17 | 10.21 | 9.32 | 9.96 | 9.92 | qfq | 5,127,774 | 50,160,381 | -3.21% |
| 2024-01-23 | 9.79 | 10.40 | 9.55 | 10.29 | 10.25 | qfq | 5,303,203 | 53,631,524 | 3.42% |
| 2024-01-22 | 10.65 | 10.70 | 9.78 | 9.95 | 9.91 | qfq | 4,134,768 | 42,061,434 | -7.44% |
| 2024-01-19 | 11.02 | 11.08 | 10.65 | 10.75 | 10.70 | qfq | 3,248,562 | 35,183,838 | -2.98% |
| 2024-01-18 | 10.85 | 11.25 | 10.54 | 11.08 | 11.03 | qfq | 4,429,394 | 48,265,356 | 1.84% |
| 2024-01-17 | 11.25 | 11.29 | 10.87 | 10.88 | 10.83 | qfq | 2,998,900 | 33,055,194 | -3.37% |
| 2024-01-16 | 11.60 | 11.68 | 11.04 | 11.26 | 11.21 | qfq | 4,100,300 | 46,286,691 | -3.01% |
| 2024-01-15 | 11.70 | 11.91 | 11.59 | 11.61 | 11.56 | qfq | 4,141,700 | 48,437,372 | -3.49% |
| 2024-01-12 | 11.90 | 12.45 | 11.86 | 12.03 | 11.98 | qfq | 7,270,393 | 87,807,651 | 3.08% |
| 2024-01-11 | 11.60 | 11.72 | 11.40 | 11.67 | 11.62 | qfq | 5,219,800 | 60,529,261 | 0.17% |
| 2024-01-10 | 11.81 | 11.93 | 11.38 | 11.65 | 11.60 | qfq | 7,171,625 | 83,645,730 | -4.59% |
| 2024-01-09 | 12.95 | 12.95 | 11.94 | 12.21 | 12.16 | qfq | 12,446,556 | 154,087,522 | -7.99% |
| 2024-01-08 | 13.65 | 13.65 | 12.83 | 13.27 | 13.21 | qfq | 15,548,869 | 203,635,767 | -3.35% |
| 2024-01-05 | 12.62 | 13.73 | 12.44 | 13.73 | 13.67 | qfq | 14,043,800 | 186,873,119 | 10.02% |
| 2024-01-04 | 12.24 | 12.70 | 12.24 | 12.48 | 12.43 | qfq | 1,853,300 | 23,040,679 | 0.08% |
| 2024-01-03 | 12.25 | 12.50 | 12.14 | 12.47 | 12.42 | qfq | 1,855,200 | 22,837,242 | 2.13% |
| 2024-01-02 | 11.82 | 12.34 | 11.78 | 12.21 | 12.16 | qfq | 1,584,100 | 19,204,811 | 3.30% |
| 2023-12-29 | 11.63 | 11.83 | 11.52 | 11.82 | 11.77 | qfq | 1,759,000 | 20,523,632 | 1.63% |
| 2023-12-28 | 11.48 | 11.70 | 11.35 | 11.63 | 11.58 | qfq | 1,195,000 | 13,827,306 | 1.66% |
| 2023-12-27 | 11.42 | 11.48 | 11.25 | 11.44 | 11.39 | qfq | 1,389,600 | 15,827,758 | 0.18% |
| 2023-12-26 | 11.60 | 11.60 | 11.33 | 11.42 | 11.37 | qfq | 736,100 | 8,415,330 | -0.44% |
| 2023-12-25 | 11.65 | 11.69 | 11.41 | 11.47 | 11.42 | qfq | 919,400 | 10,565,420 | -1.29% |
| 2023-12-22 | 11.77 | 11.79 | 11.56 | 11.62 | 11.57 | qfq | 1,121,800 | 13,070,397 | -1.02% |
| 2023-12-21 | 11.74 | 11.78 | 11.46 | 11.74 | 11.69 | qfq | 816,900 | 9,495,268 | 0.43% |
| 2023-12-20 | 11.76 | 11.93 | 11.65 | 11.69 | 11.64 | qfq | 857,900 | 10,118,303 | -0.34% |
| 2023-12-19 | 11.75 | 11.83 | 11.58 | 11.73 | 11.68 | qfq | 1,176,300 | 13,768,882 | -0.76% |
| 2023-12-18 | 12.05 | 12.13 | 11.77 | 11.82 | 11.77 | qfq | 1,082,700 | 12,883,434 | -2.56% |
| 2023-12-15 | 12.19 | 12.19 | 12.00 | 12.13 | 12.08 | qfq | 814,500 | 9,858,696 | 0.08% |
| 2023-12-14 | 12.11 | 12.19 | 11.97 | 12.12 | 12.07 | qfq | 1,188,000 | 14,370,450 | 1.17% |
| 2023-12-13 | 11.92 | 12.03 | 11.86 | 11.98 | 11.93 | qfq | 887,100 | 10,609,400 | 0.25% |
| 2023-12-12 | 12.05 | 12.12 | 11.83 | 11.95 | 11.90 | qfq | 1,340,200 | 15,977,038 | -0.75% |
| 2023-12-11 | 11.95 | 12.13 | 11.86 | 12.04 | 11.99 | qfq | 1,648,100 | 19,751,526 | -0.08% |
| 2023-12-08 | 12.71 | 12.79 | 12.03 | 12.05 | 12.00 | qfq | 2,478,700 | 30,486,223 | -3.98% |
| 2023-12-07 | 12.63 | 13.02 | 12.50 | 12.55 | 12.50 | qfq | 3,038,200 | 38,674,764 | -0.40% |
| 2023-12-06 | 12.38 | 12.66 | 12.14 | 12.60 | 12.55 | qfq | 2,230,100 | 27,928,099 | 3.79% |
| 2023-12-05 | 12.29 | 12.35 | 12.14 | 12.14 | 12.09 | qfq | 1,168,500 | 14,274,830 | -0.65% |
| 2023-12-04 | 12.62 | 12.62 | 12.18 | 12.22 | 12.17 | qfq | 1,246,556 | 15,335,070 | -1.85% |
| 2023-12-01 | 12.35 | 12.57 | 12.23 | 12.45 | 12.40 | qfq | 1,315,158 | 16,359,891 | 0.73% |
| 2023-11-30 | 12.55 | 12.60 | 12.27 | 12.36 | 12.31 | qfq | 1,150,700 | 14,261,999 | -1.67% |
| 2023-11-29 | 12.69 | 12.73 | 12.51 | 12.57 | 12.52 | qfq | 1,134,100 | 14,296,227 | -0.87% |
| 2023-11-28 | 12.53 | 12.68 | 12.41 | 12.68 | 12.63 | qfq | 1,494,258 | 18,825,730 | 1.20% |
| 2023-11-27 | 12.51 | 12.57 | 12.35 | 12.53 | 12.48 | qfq | 1,650,500 | 20,579,130 | 0.56% |
| 2023-11-24 | 12.68 | 12.68 | 12.45 | 12.46 | 12.41 | qfq | 1,061,600 | 13,297,939 | -1.35% |
| 2023-11-23 | 12.43 | 12.63 | 12.40 | 12.63 | 12.58 | qfq | 942,200 | 11,809,652 | 1.36% |
| 2023-11-22 | 12.58 | 12.68 | 12.45 | 12.46 | 12.41 | qfq | 1,355,600 | 17,021,539 | -0.95% |
| 2023-11-21 | 12.88 | 13.00 | 12.54 | 12.58 | 12.53 | qfq | 1,309,700 | 16,618,574 | -2.33% |
| 2023-11-20 | 12.60 | 12.95 | 12.48 | 12.88 | 12.82 | qfq | 2,466,360 | 31,499,620 | 3.29% |
| 2023-11-17 | 12.52 | 12.53 | 12.37 | 12.47 | 12.42 | qfq | 1,193,400 | 14,870,125 | -0.64% |
| 2023-11-16 | 12.89 | 12.89 | 12.52 | 12.55 | 12.50 | qfq | 1,421,500 | 17,896,372 | -0.32% |
| 2023-11-15 | 13.02 | 13.15 | 12.43 | 12.59 | 12.54 | qfq | 1,763,350 | 22,230,057 | 1.12% |
| 2023-11-14 | 12.50 | 12.58 | 12.35 | 12.45 | 12.40 | qfq | 1,178,600 | 14,696,165 | -0.16% |
| 2023-11-13 | 12.37 | 12.54 | 12.31 | 12.47 | 12.42 | qfq | 1,250,300 | 15,578,966 | 1.38% |
| 2023-11-10 | 12.40 | 12.42 | 12.21 | 12.30 | 12.25 | qfq | 813,100 | 10,002,387 | -0.16% |
| 2023-11-09 | 12.47 | 12.59 | 12.25 | 12.32 | 12.27 | qfq | 1,083,200 | 13,429,840 | -0.24% |
| 2023-11-08 | 12.60 | 12.63 | 12.22 | 12.35 | 12.30 | qfq | 1,347,000 | 16,697,354 | -1.12% |
| 2023-11-07 | 12.49 | 12.66 | 12.39 | 12.49 | 12.44 | qfq | 1,432,000 | 17,949,115 | -0.16% |
| 2023-11-06 | 12.69 | 12.70 | 12.46 | 12.51 | 12.46 | qfq | 1,961,700 | 24,621,643 | -1.42% |
| 2023-11-03 | 12.85 | 12.95 | 12.65 | 12.69 | 12.64 | qfq | 1,358,000 | 17,349,754 | -0.86% |
| 2023-11-02 | 12.85 | 12.90 | 12.54 | 12.80 | 12.74 | qfq | 2,143,000 | 27,273,569 | 0.79% |
| 2023-11-01 | 12.62 | 12.73 | 12.22 | 12.70 | 12.65 | qfq | 2,685,900 | 33,521,800 | 0.63% |
| 2023-10-31 | 12.18 | 12.98 | 12.05 | 12.62 | 12.57 | qfq | 3,468,951 | 43,790,562 | 3.61% |
| 2023-10-30 | 11.94 | 12.48 | 11.67 | 12.18 | 12.13 | qfq | 2,685,100 | 32,325,783 | 1.50% |
| 2023-10-27 | 12.03 | 12.03 | 11.74 | 12.00 | 11.95 | qfq | 1,654,900 | 19,723,779 | 0.25% |
| 2023-10-26 | 12.25 | 12.28 | 11.86 | 11.97 | 11.92 | qfq | 1,750,700 | 20,984,605 | -2.52% |
| 2023-10-25 | 12.03 | 12.35 | 11.98 | 12.28 | 12.23 | qfq | 1,532,860 | 18,773,868 | 2.68% |
| 2023-10-24 | 11.65 | 12.10 | 11.31 | 11.96 | 11.91 | qfq | 1,726,160 | 20,436,019 | 2.66% |
| 2023-10-23 | 11.98 | 12.01 | 11.40 | 11.65 | 11.60 | qfq | 1,251,300 | 14,627,928 | -2.92% |
| 2023-10-20 | 12.12 | 12.13 | 11.90 | 12.00 | 11.95 | qfq | 1,042,231 | 12,510,053 | -0.41% |
| 2023-10-19 | 11.90 | 12.21 | 11.75 | 12.05 | 12.00 | qfq | 998,700 | 12,018,217 | 1.09% |
| 2023-10-18 | 12.15 | 12.15 | 11.85 | 11.92 | 11.87 | qfq | 1,163,367 | 13,903,934 | -1.08% |
| 2023-10-17 | 12.36 | 12.36 | 12.00 | 12.05 | 12.00 | qfq | 941,100 | 11,355,002 | -1.07% |
| 2023-10-16 | 12.22 | 12.22 | 12.02 | 12.18 | 12.13 | qfq | 893,200 | 10,832,718 | 0.74% |
| 2023-10-13 | 12.21 | 12.26 | 12.00 | 12.09 | 12.04 | qfq | 1,044,200 | 12,654,572 | -0.98% |
| 2023-10-12 | 12.38 | 12.38 | 12.13 | 12.21 | 12.16 | qfq | 1,005,300 | 12,261,278 | -0.73% |
| 2023-10-11 | 12.35 | 12.42 | 12.24 | 12.30 | 12.25 | qfq | 1,184,200 | 14,571,832 | -0.32% |
| 2023-10-10 | 12.37 | 12.49 | 12.24 | 12.34 | 12.29 | qfq | 1,575,400 | 19,448,252 | -0.16% |
| 2023-10-09 | 13.10 | 13.10 | 12.22 | 12.36 | 12.31 | qfq | 2,326,300 | 29,132,411 | -5.65% |
| 2023-09-28 | 12.84 | 13.24 | 12.64 | 13.10 | 13.04 | qfq | 1,766,300 | 22,960,133 | 3.48% |
| 2023-09-27 | 12.37 | 12.77 | 12.31 | 12.66 | 12.61 | qfq | 1,553,900 | 19,664,726 | 2.43% |
| 2023-09-26 | 12.66 | 12.67 | 12.31 | 12.36 | 12.31 | qfq | 782,100 | 9,731,386 | -1.59% |
| 2023-09-25 | 12.85 | 12.87 | 12.41 | 12.56 | 12.51 | qfq | 1,332,800 | 16,726,846 | -0.32% |
| 2023-09-22 | 12.37 | 12.61 | 12.21 | 12.60 | 12.55 | qfq | 1,606,951 | 20,024,593 | 1.29% |
| 2023-09-21 | 12.74 | 12.74 | 12.41 | 12.44 | 12.39 | qfq | 1,738,900 | 21,808,933 | -1.74% |
| 2023-09-20 | 12.68 | 13.01 | 12.59 | 12.66 | 12.61 | qfq | 2,404,400 | 30,699,419 | 0.00% |
| 2023-09-19 | 13.01 | 13.04 | 12.62 | 12.66 | 12.61 | qfq | 1,919,500 | 24,613,936 | -2.39% |
| 2023-09-18 | 12.96 | 13.31 | 12.81 | 12.97 | 12.91 | qfq | 2,195,700 | 28,654,921 | -0.15% |
| 2023-09-15 | 13.23 | 13.25 | 12.95 | 12.99 | 12.93 | qfq | 2,539,491 | 33,167,938 | -1.59% |
| 2023-09-14 | 13.89 | 13.97 | 13.04 | 13.20 | 13.14 | qfq | 4,741,900 | 63,475,455 | -6.12% |
| 2023-09-13 | 13.55 | 14.48 | 13.32 | 14.06 | 14.00 | qfq | 6,207,709 | 87,757,734 | 4.07% |
| 2023-09-12 | 13.08 | 13.62 | 12.99 | 13.51 | 13.45 | qfq | 2,747,900 | 36,813,645 | 3.60% |
| 2023-09-11 | 12.90 | 13.10 | 12.71 | 13.04 | 12.98 | qfq | 1,592,200 | 20,674,888 | 2.03% |
| 2023-09-08 | 12.72 | 12.89 | 12.55 | 12.78 | 12.72 | qfq | 1,176,900 | 15,071,868 | 0.16% |
| 2023-09-07 | 13.20 | 13.20 | 12.72 | 12.76 | 12.70 | qfq | 1,672,600 | 21,532,616 | -2.89% |
| 2023-09-06 | 13.30 | 13.30 | 13.13 | 13.14 | 13.08 | qfq | 967,700 | 12,749,244 | -1.05% |
| 2023-09-05 | 13.52 | 13.53 | 13.20 | 13.28 | 13.22 | qfq | 1,276,400 | 16,979,862 | -1.41% |
| 2023-09-04 | 13.13 | 13.53 | 13.13 | 13.47 | 13.41 | qfq | 1,912,309 | 25,594,161 | 1.43% |
| 2023-09-01 | 13.50 | 13.50 | 13.17 | 13.28 | 13.22 | qfq | 1,359,200 | 18,038,914 | -0.82% |
| 2023-08-31 | 13.62 | 13.63 | 13.30 | 13.39 | 13.33 | qfq | 2,133,600 | 28,669,063 | -1.76% |
| 2023-08-30 | 13.61 | 13.70 | 13.45 | 13.63 | 13.57 | qfq | 1,837,800 | 24,972,978 | 0.29% |
| 2023-08-29 | 13.21 | 13.64 | 13.16 | 13.59 | 13.53 | qfq | 1,805,102 | 24,207,140 | 2.10% |
| 2023-08-28 | 14.00 | 14.06 | 13.17 | 13.31 | 13.25 | qfq | 2,652,200 | 35,690,138 | -0.22% |
| 2023-08-25 | 13.52 | 13.70 | 13.22 | 13.34 | 13.28 | qfq | 2,470,800 | 33,147,752 | -0.45% |
| 2023-08-24 | 13.07 | 13.49 | 12.88 | 13.40 | 13.34 | qfq | 2,271,000 | 29,994,047 | 2.60% |
| 2023-08-23 | 13.22 | 13.33 | 12.93 | 13.06 | 13.00 | qfq | 1,838,800 | 24,165,201 | -0.76% |
| 2023-08-22 | 13.42 | 13.68 | 12.90 | 13.16 | 13.10 | qfq | 2,404,200 | 31,558,638 | -1.42% |
| 2023-08-21 | 13.21 | 13.44 | 13.04 | 13.35 | 13.29 | qfq | 2,026,500 | 26,943,261 | 1.83% |
| 2023-08-18 | 13.22 | 13.40 | 12.88 | 13.11 | 13.05 | qfq | 1,468,600 | 19,379,430 | -0.23% |
| 2023-08-17 | 13.13 | 13.17 | 12.83 | 13.14 | 13.08 | qfq | 1,647,100 | 21,404,622 | 1.00% |
| 2023-08-16 | 13.23 | 13.27 | 12.98 | 13.01 | 12.95 | qfq | 1,138,600 | 14,905,490 | -1.81% |
| 2023-08-15 | 13.36 | 13.58 | 13.22 | 13.25 | 13.19 | qfq | 1,638,200 | 21,916,248 | 0.30% |
| 2023-08-14 | 13.25 | 13.35 | 13.00 | 13.21 | 13.15 | qfq | 1,483,600 | 19,552,529 | -0.53% |
| 2023-08-11 | 13.39 | 13.55 | 13.21 | 13.28 | 13.22 | qfq | 1,295,000 | 17,322,714 | -0.60% |
| 2023-08-10 | 13.47 | 13.52 | 13.24 | 13.36 | 13.30 | qfq | 1,862,900 | 24,884,017 | -0.67% |
| 2023-08-09 | 13.63 | 13.79 | 13.38 | 13.45 | 13.39 | qfq | 2,289,400 | 31,055,464 | -1.32% |
| 2023-08-08 | 13.94 | 13.95 | 13.60 | 13.63 | 13.57 | qfq | 1,991,800 | 27,278,391 | -1.66% |
| 2023-08-07 | 14.00 | 14.29 | 13.74 | 13.86 | 13.80 | qfq | 2,261,600 | 31,466,322 | -0.65% |
| 2023-08-04 | 14.60 | 14.60 | 13.61 | 13.95 | 13.89 | qfq | 4,266,900 | 59,859,534 | -3.46% |
| 2023-08-03 | 14.80 | 14.83 | 14.43 | 14.45 | 14.39 | qfq | 2,096,600 | 30,524,077 | -2.36% |
| 2023-08-02 | 14.70 | 15.17 | 14.39 | 14.80 | 14.74 | qfq | 3,064,800 | 45,221,128 | 2.14% |
| 2023-08-01 | 14.43 | 14.79 | 14.38 | 14.49 | 14.43 | qfq | 1,865,600 | 27,044,005 | -0.28% |
| 2023-07-31 | 14.43 | 14.58 | 14.20 | 14.53 | 14.47 | qfq | 2,269,200 | 32,685,565 | 0.35% |
| 2023-07-28 | 14.48 | 14.57 | 14.35 | 14.48 | 14.42 | qfq | 1,500,400 | 21,733,732 | -0.48% |
| 2023-07-27 | 14.49 | 14.65 | 14.35 | 14.55 | 14.49 | qfq | 1,525,000 | 22,186,604 | -0.14% |
| 2023-07-26 | 14.51 | 14.84 | 14.41 | 14.57 | 14.51 | qfq | 2,411,200 | 35,338,718 | 0.41% |
| 2023-07-25 | 14.32 | 14.52 | 14.23 | 14.51 | 14.45 | qfq | 1,894,200 | 27,321,407 | 1.54% |
| 2023-07-24 | 14.19 | 14.35 | 13.98 | 14.29 | 14.23 | qfq | 2,170,900 | 30,846,728 | 1.71% |
| 2023-07-21 | 14.15 | 14.50 | 14.00 | 14.05 | 13.99 | qfq | 1,908,600 | 26,954,217 | -1.20% |
| 2023-07-20 | 14.47 | 14.56 | 14.14 | 14.22 | 14.16 | qfq | 3,109,600 | 44,459,467 | -1.39% |
| 2023-07-19 | 14.61 | 14.71 | 14.35 | 14.42 | 14.36 | qfq | 1,950,000 | 28,281,592 | -1.10% |
| 2023-07-18 | 14.24 | 14.64 | 14.12 | 14.58 | 14.52 | qfq | 2,543,000 | 36,676,186 | 2.53% |
| 2023-07-17 | 14.08 | 14.41 | 13.81 | 14.22 | 14.16 | qfq | 2,352,400 | 33,392,951 | 0.28% |