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
泰瑞机器603289.SH
最近收盘价8.072026-07-17
最近交易日2026-07-17
成交量（股）5,156,200
成交额（元）42,494,425
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | 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 | 8.41 | 8.61 | 8.02 | 8.07 | 8.07 | qfq | 5,156,200 | 42,494,425 | -4.16% |
| 2026-07-16 | 8.28 | 8.61 | 8.28 | 8.42 | 8.42 | qfq | 5,335,230 | 45,252,820 | 1.45% |
| 2026-07-15 | 8.29 | 8.46 | 8.15 | 8.30 | 8.30 | qfq | 3,530,300 | 29,366,735 | -0.95% |
| 2026-07-14 | 8.20 | 8.38 | 8.10 | 8.38 | 8.38 | qfq | 4,128,130 | 34,084,341 | 2.57% |
| 2026-07-13 | 8.35 | 8.36 | 8.14 | 8.17 | 8.17 | qfq | 5,337,900 | 43,862,332 | -2.16% |
| 2026-07-10 | 8.18 | 8.62 | 8.15 | 8.35 | 8.35 | qfq | 5,925,430 | 49,670,750 | 1.46% |
| 2026-07-09 | 8.22 | 8.65 | 8.07 | 8.23 | 8.23 | qfq | 7,568,550 | 63,023,021 | -0.48% |
| 2026-07-08 | 8.16 | 8.41 | 8.03 | 8.27 | 8.27 | qfq | 6,193,200 | 50,926,105 | 1.47% |
| 2026-07-07 | 8.24 | 8.36 | 8.04 | 8.15 | 8.15 | qfq | 3,902,600 | 31,866,044 | -0.85% |
| 2026-07-06 | 8.52 | 8.57 | 8.14 | 8.22 | 8.22 | qfq | 5,064,600 | 42,005,737 | -3.29% |
| 2026-07-03 | 8.24 | 8.69 | 8.16 | 8.50 | 8.50 | qfq | 6,136,100 | 51,996,676 | 4.29% |
| 2026-07-02 | 8.18 | 8.47 | 8.12 | 8.15 | 8.15 | qfq | 4,563,900 | 37,925,244 | -0.37% |
| 2026-07-01 | 8.00 | 8.33 | 8.00 | 8.18 | 8.18 | qfq | 4,801,653 | 39,207,212 | 1.36% |
| 2026-06-30 | 8.01 | 8.24 | 7.88 | 8.07 | 8.07 | qfq | 3,828,400 | 30,923,602 | 1.00% |
| 2026-06-29 | 8.02 | 8.10 | 7.67 | 7.99 | 7.99 | qfq | 5,194,600 | 41,095,496 | -0.75% |
| 2026-06-26 | 8.20 | 8.23 | 7.97 | 8.05 | 8.05 | qfq | 4,713,200 | 38,106,972 | -1.35% |
| 2026-06-25 | 8.46 | 8.50 | 8.11 | 8.16 | 8.16 | qfq | 5,372,990 | 44,206,136 | -3.55% |
| 2026-06-24 | 8.80 | 8.87 | 8.40 | 8.46 | 8.46 | qfq | 5,712,450 | 48,664,124 | -4.62% |
| 2026-06-23 | 8.76 | 9.08 | 8.71 | 8.87 | 8.87 | qfq | 5,938,000 | 52,999,563 | 0.57% |
| 2026-06-22 | 9.15 | 9.34 | 8.47 | 8.82 | 8.82 | qfq | 9,952,900 | 87,264,240 | -3.29% |
| 2026-06-18 | 9.00 | 9.23 | 8.88 | 9.12 | 9.12 | qfq | 4,329,600 | 39,234,566 | 0.66% |
| 2026-06-17 | 9.21 | 9.31 | 9.01 | 9.06 | 9.06 | qfq | 5,089,400 | 46,486,542 | -2.58% |
| 2026-06-16 | 8.97 | 9.36 | 8.79 | 9.30 | 9.30 | qfq | 6,085,600 | 55,494,689 | 2.99% |
| 2026-06-15 | 8.98 | 9.21 | 8.92 | 9.03 | 9.03 | qfq | 6,442,400 | 58,343,374 | 0.56% |
| 2026-06-12 | 9.12 | 9.28 | 8.93 | 8.98 | 8.98 | qfq | 6,294,070 | 57,269,429 | -0.77% |
| 2026-06-11 | 9.23 | 9.23 | 8.82 | 9.05 | 9.05 | qfq | 6,265,200 | 56,463,355 | -2.06% |
| 2026-06-10 | 9.83 | 9.83 | 9.02 | 9.24 | 9.24 | qfq | 8,494,679 | 78,416,501 | -3.14% |
| 2026-06-09 | 9.52 | 9.83 | 9.39 | 9.54 | 9.54 | qfq | 7,378,626 | 70,585,414 | -0.10% |
| 2026-06-08 | 9.68 | 9.97 | 9.40 | 9.55 | 9.55 | qfq | 8,780,700 | 84,999,658 | -2.05% |
| 2026-06-05 | 9.82 | 10.02 | 9.33 | 9.75 | 9.75 | qfq | 11,041,590 | 107,192,281 | 0.72% |
| 2026-06-04 | 10.17 | 10.83 | 9.59 | 9.68 | 9.68 | qfq | 10,005,622 | 100,373,562 | -4.35% |
| 2026-06-03 | 10.26 | 10.42 | 9.94 | 10.12 | 9.97 | qfq | 8,581,230 | 87,181,312 | -1.17% |
| 2026-06-02 | 10.54 | 10.66 | 10.19 | 10.24 | 10.09 | qfq | 7,729,030 | 79,965,167 | -3.67% |
| 2026-06-01 | 10.40 | 10.95 | 10.31 | 10.63 | 10.47 | qfq | 9,429,200 | 100,520,726 | 0.76% |
| 2026-05-29 | 11.29 | 11.36 | 10.40 | 10.55 | 10.39 | qfq | 12,014,902 | 129,259,583 | -6.55% |
| 2026-05-28 | 11.46 | 11.56 | 11.01 | 11.29 | 11.12 | qfq | 9,702,984 | 109,363,737 | -1.48% |
| 2026-05-27 | 12.29 | 12.31 | 11.40 | 11.46 | 11.29 | qfq | 10,403,144 | 121,688,085 | -6.90% |
| 2026-05-26 | 12.17 | 12.70 | 12.06 | 12.31 | 12.13 | qfq | 11,883,290 | 146,389,288 | -0.65% |
| 2026-05-25 | 12.13 | 12.50 | 12.07 | 12.39 | 12.21 | qfq | 16,278,430 | 200,151,982 | 2.14% |
| 2026-05-22 | 11.16 | 12.29 | 11.10 | 12.13 | 11.95 | qfq | 21,165,627 | 253,373,899 | 8.59% |
| 2026-05-21 | 11.39 | 11.95 | 11.16 | 11.17 | 11.00 | qfq | 11,894,558 | 137,989,815 | -1.85% |
| 2026-05-20 | 11.40 | 11.58 | 11.12 | 11.38 | 11.21 | qfq | 7,398,270 | 83,773,963 | -1.13% |
| 2026-05-19 | 11.49 | 11.76 | 11.40 | 11.51 | 11.34 | qfq | 9,248,500 | 106,868,830 | 0.00% |
| 2026-05-18 | 10.97 | 11.68 | 10.74 | 11.51 | 11.34 | qfq | 13,913,792 | 155,337,812 | 3.88% |
| 2026-05-15 | 11.40 | 11.50 | 10.81 | 11.08 | 10.92 | qfq | 12,014,180 | 133,543,966 | -3.32% |
| 2026-05-14 | 12.05 | 12.09 | 11.45 | 11.46 | 11.29 | qfq | 11,325,405 | 131,477,150 | -4.82% |
| 2026-05-13 | 12.14 | 12.37 | 11.98 | 12.04 | 11.86 | qfq | 10,994,750 | 133,261,913 | -1.71% |
| 2026-05-12 | 12.49 | 12.87 | 12.25 | 12.25 | 12.07 | qfq | 14,760,234 | 185,096,846 | -1.76% |
| 2026-05-11 | 12.46 | 12.65 | 12.11 | 12.47 | 12.29 | qfq | 20,600,700 | 256,412,222 | 0.56% |
| 2026-05-08 | 11.70 | 12.50 | 11.66 | 12.40 | 12.22 | qfq | 32,685,127 | 398,579,429 | 6.44% |
| 2026-05-07 | 11.37 | 12.32 | 11.20 | 11.65 | 11.48 | qfq | 33,196,633 | 394,701,243 | 4.02% |
| 2026-05-06 | 11.65 | 11.76 | 11.15 | 11.20 | 11.03 | qfq | 8,933,100 | 101,372,377 | -3.95% |
| 2026-04-30 | 11.55 | 11.89 | 11.47 | 11.66 | 11.49 | qfq | 7,469,520 | 87,208,698 | 1.66% |
| 2026-04-29 | 11.40 | 11.80 | 11.01 | 11.47 | 11.30 | qfq | 11,264,400 | 130,252,772 | -1.71% |
| 2026-04-28 | 11.85 | 12.07 | 11.59 | 11.67 | 11.50 | qfq | 7,026,600 | 82,711,919 | -1.77% |
| 2026-04-27 | 11.90 | 11.97 | 11.64 | 11.88 | 11.70 | qfq | 7,786,800 | 92,036,656 | 0.25% |
| 2026-04-24 | 11.71 | 12.01 | 11.50 | 11.85 | 11.67 | qfq | 8,377,843 | 98,820,500 | 0.51% |
| 2026-04-23 | 12.29 | 12.30 | 11.66 | 11.79 | 11.62 | qfq | 9,893,100 | 116,948,416 | -3.20% |
| 2026-04-22 | 12.05 | 12.63 | 11.97 | 12.18 | 12.00 | qfq | 12,981,938 | 159,718,666 | 0.58% |
| 2026-04-21 | 12.08 | 12.97 | 12.06 | 12.11 | 11.93 | qfq | 17,132,513 | 212,512,104 | 1.34% |
| 2026-04-20 | 12.26 | 12.27 | 11.95 | 11.95 | 11.77 | qfq | 6,820,930 | 82,218,664 | -1.81% |
| 2026-04-17 | 12.22 | 12.34 | 11.99 | 12.17 | 11.99 | qfq | 8,960,550 | 108,741,625 | -1.46% |
| 2026-04-16 | 11.94 | 12.41 | 11.82 | 12.35 | 12.17 | qfq | 10,590,422 | 129,217,087 | 3.87% |
| 2026-04-15 | 12.22 | 12.30 | 11.86 | 11.89 | 11.71 | qfq | 8,355,950 | 100,610,393 | -2.30% |
| 2026-04-14 | 12.24 | 12.25 | 11.88 | 12.17 | 11.99 | qfq | 7,794,530 | 94,244,901 | 0.50% |
| 2026-04-13 | 12.02 | 12.23 | 11.81 | 12.11 | 11.93 | qfq | 8,198,128 | 98,282,169 | -0.08% |
| 2026-04-10 | 12.07 | 12.36 | 11.80 | 12.12 | 11.94 | qfq | 10,743,970 | 130,314,053 | 0.58% |
| 2026-04-09 | 11.77 | 12.15 | 11.72 | 12.05 | 11.87 | qfq | 10,455,710 | 125,061,588 | 1.26% |
| 2026-04-08 | 11.43 | 11.90 | 11.37 | 11.90 | 11.72 | qfq | 10,064,440 | 117,662,517 | 5.40% |
| 2026-04-07 | 11.07 | 11.41 | 10.82 | 11.29 | 11.12 | qfq | 9,822,190 | 110,745,499 | 3.58% |
| 2026-04-03 | 11.27 | 11.36 | 10.87 | 10.90 | 10.74 | qfq | 5,965,100 | 65,761,313 | -3.88% |
| 2026-04-02 | 11.46 | 11.52 | 11.16 | 11.34 | 11.17 | qfq | 5,855,700 | 66,373,554 | -1.56% |
| 2026-04-01 | 11.39 | 11.67 | 11.31 | 11.52 | 11.35 | qfq | 8,338,856 | 95,704,600 | 2.86% |
| 2026-03-31 | 11.08 | 11.49 | 10.93 | 11.20 | 11.03 | qfq | 8,868,150 | 99,791,935 | 1.82% |
| 2026-03-30 | 10.63 | 11.12 | 10.60 | 11.00 | 10.84 | qfq | 7,473,800 | 81,258,679 | 2.52% |
| 2026-03-27 | 10.56 | 10.87 | 10.51 | 10.73 | 10.57 | qfq | 6,218,200 | 66,628,967 | 0.66% |
| 2026-03-26 | 10.61 | 10.98 | 10.59 | 10.66 | 10.50 | qfq | 7,070,390 | 76,063,692 | 0.19% |
| 2026-03-25 | 10.59 | 10.79 | 10.59 | 10.64 | 10.48 | qfq | 6,536,500 | 69,933,460 | 0.57% |
| 2026-03-24 | 10.16 | 10.64 | 9.72 | 10.58 | 10.42 | qfq | 12,013,302 | 122,910,321 | 6.33% |
| 2026-03-23 | 10.92 | 10.93 | 9.95 | 9.95 | 9.80 | qfq | 9,473,780 | 98,092,715 | -10.04% |
| 2026-03-20 | 11.44 | 11.44 | 10.92 | 11.06 | 10.90 | qfq | 5,828,140 | 64,728,878 | -2.64% |
| 2026-03-19 | 11.46 | 11.54 | 11.25 | 11.36 | 11.19 | qfq | 5,728,000 | 65,288,917 | -2.15% |
| 2026-03-18 | 11.10 | 11.68 | 11.00 | 11.61 | 11.44 | qfq | 10,514,600 | 120,206,295 | 4.78% |
| 2026-03-17 | 10.96 | 11.43 | 10.89 | 11.08 | 10.92 | qfq | 8,826,030 | 98,848,819 | 1.09% |
| 2026-03-16 | 11.30 | 11.39 | 10.92 | 10.96 | 10.80 | qfq | 7,834,510 | 86,628,822 | -3.44% |
| 2026-03-13 | 11.41 | 11.58 | 11.31 | 11.35 | 11.18 | qfq | 4,641,618 | 53,059,649 | -1.39% |
| 2026-03-12 | 11.68 | 11.70 | 11.42 | 11.51 | 11.34 | qfq | 7,097,386 | 81,693,654 | -1.62% |
| 2026-03-11 | 11.76 | 11.99 | 11.64 | 11.70 | 11.53 | qfq | 12,427,254 | 146,620,163 | -0.59% |
| 2026-03-10 | 11.62 | 11.89 | 11.56 | 11.77 | 11.60 | qfq | 14,326,477 | 168,345,258 | -0.51% |
| 2026-03-09 | 11.25 | 11.89 | 10.76 | 11.83 | 11.65 | qfq | 19,388,740 | 221,421,280 | 3.32% |
| 2026-03-06 | 10.80 | 11.52 | 10.71 | 11.45 | 11.28 | qfq | 12,498,760 | 141,111,857 | 6.22% |
| 2026-03-05 | 10.55 | 10.83 | 10.55 | 10.78 | 10.62 | qfq | 4,686,488 | 50,236,959 | 3.16% |
| 2026-03-04 | 10.44 | 10.62 | 10.30 | 10.45 | 10.30 | qfq | 4,652,039 | 48,659,185 | 0.29% |
| 2026-03-03 | 10.79 | 10.97 | 10.41 | 10.42 | 10.27 | qfq | 5,254,900 | 56,114,636 | -3.43% |
| 2026-03-02 | 11.01 | 11.15 | 10.65 | 10.79 | 10.63 | qfq | 6,432,000 | 69,852,996 | -3.66% |
| 2026-02-27 | 11.11 | 11.20 | 10.94 | 11.20 | 11.03 | qfq | 4,133,400 | 45,745,616 | 0.18% |
| 2026-02-26 | 11.01 | 11.20 | 10.98 | 11.18 | 11.01 | qfq | 3,506,400 | 38,849,928 | 1.45% |
| 2026-02-25 | 11.25 | 11.30 | 11.00 | 11.02 | 10.86 | qfq | 4,039,100 | 44,808,978 | -1.52% |
| 2026-02-24 | 11.10 | 11.29 | 11.07 | 11.19 | 11.02 | qfq | 4,188,500 | 46,904,075 | 1.45% |
| 2026-02-13 | 10.99 | 11.19 | 10.95 | 11.03 | 10.87 | qfq | 5,123,900 | 56,740,455 | 0.55% |
| 2026-02-12 | 11.23 | 11.23 | 10.95 | 10.97 | 10.81 | qfq | 3,277,500 | 36,213,362 | -1.88% |
| 2026-02-11 | 11.14 | 11.29 | 11.05 | 11.18 | 11.01 | qfq | 3,268,700 | 36,499,083 | 0.54% |
| 2026-02-10 | 11.19 | 11.23 | 11.10 | 11.12 | 10.96 | qfq | 2,532,900 | 28,258,079 | -0.54% |
| 2026-02-09 | 11.22 | 11.26 | 11.11 | 11.18 | 11.01 | qfq | 3,461,000 | 38,655,792 | 0.09% |
| 2026-02-06 | 11.05 | 11.25 | 10.99 | 11.17 | 11.00 | qfq | 3,628,180 | 40,543,088 | 0.54% |
| 2026-02-05 | 11.18 | 11.23 | 11.06 | 11.11 | 10.95 | qfq | 2,867,780 | 31,965,796 | -0.45% |
| 2026-02-04 | 11.07 | 11.29 | 11.02 | 11.16 | 10.99 | qfq | 3,541,040 | 39,539,293 | 0.72% |
| 2026-02-03 | 10.92 | 11.10 | 10.84 | 11.08 | 10.92 | qfq | 3,646,300 | 40,186,240 | 1.74% |
| 2026-02-02 | 11.07 | 11.14 | 10.86 | 10.89 | 10.73 | qfq | 5,124,210 | 56,496,424 | -1.80% |
| 2026-01-30 | 10.93 | 11.16 | 10.80 | 11.09 | 10.93 | qfq | 5,492,650 | 60,640,243 | 1.46% |
| 2026-01-29 | 10.96 | 11.15 | 10.81 | 10.93 | 10.77 | qfq | 4,116,940 | 45,226,823 | -0.91% |
| 2026-01-28 | 11.23 | 11.30 | 10.97 | 11.03 | 10.87 | qfq | 4,281,690 | 47,425,266 | -2.22% |
| 2026-01-27 | 11.18 | 11.33 | 10.85 | 11.28 | 11.11 | qfq | 5,216,789 | 57,965,841 | 0.53% |
| 2026-01-26 | 11.32 | 11.32 | 11.09 | 11.22 | 11.05 | qfq | 5,064,946 | 56,603,958 | -0.53% |
| 2026-01-23 | 11.34 | 11.34 | 11.13 | 11.28 | 11.11 | qfq | 4,509,070 | 50,528,147 | -0.18% |
| 2026-01-22 | 11.28 | 11.38 | 11.21 | 11.30 | 11.13 | qfq | 5,929,490 | 66,978,037 | 0.09% |
| 2026-01-21 | 10.98 | 11.31 | 10.93 | 11.29 | 11.12 | qfq | 6,645,560 | 74,001,330 | 2.26% |
| 2026-01-20 | 10.94 | 11.26 | 10.88 | 11.04 | 10.88 | qfq | 7,073,280 | 78,236,843 | 1.28% |
| 2026-01-19 | 10.68 | 10.90 | 10.67 | 10.90 | 10.74 | qfq | 5,337,510 | 57,654,432 | 1.40% |
| 2026-01-16 | 10.66 | 10.81 | 10.52 | 10.75 | 10.59 | qfq | 5,869,550 | 62,780,870 | 1.32% |
| 2026-01-15 | 10.37 | 10.68 | 10.34 | 10.61 | 10.45 | qfq | 5,970,500 | 63,036,243 | 2.22% |
| 2026-01-14 | 10.47 | 10.52 | 10.22 | 10.38 | 10.23 | qfq | 4,388,010 | 45,689,929 | -0.38% |
| 2026-01-13 | 10.46 | 10.58 | 10.30 | 10.42 | 10.27 | qfq | 4,982,710 | 52,155,289 | -0.19% |
| 2026-01-12 | 10.43 | 10.49 | 10.32 | 10.44 | 10.29 | qfq | 4,418,474 | 45,963,859 | 0.29% |
| 2026-01-09 | 10.34 | 10.41 | 10.23 | 10.41 | 10.26 | qfq | 3,955,400 | 40,881,742 | 0.87% |
| 2026-01-08 | 10.20 | 10.38 | 10.16 | 10.32 | 10.17 | qfq | 3,513,700 | 36,196,949 | 1.18% |
| 2026-01-07 | 10.21 | 10.26 | 10.14 | 10.20 | 10.05 | qfq | 2,789,402 | 28,429,986 | -0.10% |
| 2026-01-06 | 10.18 | 10.29 | 10.09 | 10.21 | 10.06 | qfq | 3,716,222 | 37,950,532 | 0.69% |
| 2026-01-05 | 10.12 | 10.25 | 10.08 | 10.14 | 9.99 | qfq | 4,203,200 | 42,746,994 | 0.20% |
| 2025-12-31 | 10.09 | 10.13 | 9.91 | 10.12 | 9.97 | qfq | 3,019,970 | 30,284,968 | 0.30% |
| 2025-12-30 | 10.01 | 10.20 | 9.86 | 10.09 | 9.94 | qfq | 3,257,390 | 32,715,247 | 0.70% |
| 2025-12-29 | 9.97 | 10.04 | 9.91 | 10.02 | 9.87 | qfq | 2,920,400 | 29,164,907 | 0.80% |
| 2025-12-26 | 10.14 | 10.14 | 9.93 | 9.94 | 9.79 | qfq | 2,507,240 | 25,132,172 | -1.58% |
| 2025-12-25 | 10.01 | 10.14 | 9.88 | 10.10 | 9.95 | qfq | 2,771,500 | 27,870,871 | 1.10% |
| 2025-12-24 | 9.85 | 10.04 | 9.81 | 9.99 | 9.84 | qfq | 2,956,300 | 29,503,179 | 1.42% |
| 2025-12-23 | 9.91 | 9.98 | 9.83 | 9.85 | 9.70 | qfq | 3,210,902 | 31,780,938 | -0.61% |
| 2025-12-22 | 9.88 | 10.03 | 9.83 | 9.91 | 9.76 | qfq | 3,367,400 | 33,500,818 | 0.61% |
| 2025-12-19 | 9.60 | 9.87 | 9.60 | 9.85 | 9.70 | qfq | 3,631,800 | 35,542,929 | 2.18% |
| 2025-12-18 | 9.50 | 9.72 | 9.46 | 9.64 | 9.50 | qfq | 2,884,984 | 27,784,220 | 1.47% |
| 2025-12-17 | 9.51 | 9.68 | 9.33 | 9.50 | 9.36 | qfq | 3,680,400 | 34,824,284 | -1.04% |
| 2025-12-16 | 9.92 | 9.93 | 9.51 | 9.60 | 9.46 | qfq | 4,716,800 | 45,500,865 | -3.81% |
| 2025-12-15 | 9.94 | 10.04 | 9.88 | 9.98 | 9.83 | qfq | 2,764,160 | 27,595,968 | 0.30% |
| 2025-12-12 | 10.06 | 10.27 | 9.94 | 9.95 | 9.80 | qfq | 4,501,030 | 45,469,708 | -1.19% |
| 2025-12-11 | 10.26 | 10.34 | 10.07 | 10.07 | 9.92 | qfq | 4,318,283 | 44,015,474 | -1.47% |
| 2025-12-10 | 10.25 | 10.35 | 10.13 | 10.22 | 10.07 | qfq | 4,107,580 | 41,995,149 | -0.58% |
| 2025-12-09 | 10.32 | 10.43 | 10.27 | 10.28 | 10.13 | qfq | 3,707,890 | 38,328,506 | -0.96% |
| 2025-12-08 | 10.22 | 10.55 | 10.20 | 10.38 | 10.23 | qfq | 6,067,056 | 62,929,236 | 1.57% |
| 2025-12-05 | 10.12 | 10.24 | 10.03 | 10.22 | 10.07 | qfq | 3,048,500 | 30,964,724 | 1.09% |
| 2025-12-04 | 10.00 | 10.32 | 10.00 | 10.11 | 9.96 | qfq | 5,015,400 | 51,079,620 | 0.40% |
| 2025-12-03 | 9.95 | 10.18 | 9.93 | 10.07 | 9.92 | qfq | 3,649,986 | 36,716,274 | 0.70% |
| 2025-12-02 | 10.03 | 10.08 | 9.90 | 10.00 | 9.85 | qfq | 2,851,972 | 28,435,148 | -0.30% |
| 2025-12-01 | 10.05 | 10.17 | 9.95 | 10.03 | 9.88 | qfq | 3,594,900 | 36,185,246 | 0.00% |
| 2025-11-28 | 9.82 | 10.04 | 9.81 | 10.03 | 9.88 | qfq | 2,686,260 | 26,741,140 | 1.31% |
| 2025-11-27 | 9.73 | 9.98 | 9.73 | 9.90 | 9.75 | qfq | 3,363,700 | 33,339,668 | 1.85% |
| 2025-11-26 | 9.87 | 10.00 | 9.69 | 9.72 | 9.58 | qfq | 2,986,160 | 29,381,161 | -1.92% |
| 2025-11-25 | 9.81 | 10.05 | 9.78 | 9.91 | 9.76 | qfq | 3,232,300 | 32,072,155 | 1.12% |
| 2025-11-24 | 9.70 | 9.86 | 9.68 | 9.80 | 9.65 | qfq | 4,970,900 | 48,555,452 | 1.14% |
| 2025-11-21 | 10.01 | 10.14 | 9.54 | 9.69 | 9.55 | qfq | 6,783,582 | 66,235,513 | -3.96% |
| 2025-11-20 | 10.20 | 10.31 | 10.01 | 10.09 | 9.94 | qfq | 4,023,662 | 40,683,786 | -1.08% |
| 2025-11-19 | 10.45 | 10.55 | 10.11 | 10.20 | 10.05 | qfq | 5,633,990 | 57,840,932 | -2.58% |
| 2025-11-18 | 10.50 | 10.57 | 10.37 | 10.47 | 10.31 | qfq | 5,345,340 | 55,998,738 | -0.38% |
| 2025-11-17 | 10.69 | 10.76 | 10.48 | 10.51 | 10.35 | qfq | 9,935,900 | 105,311,038 | -1.59% |
| 2025-11-14 | 10.41 | 11.28 | 10.33 | 10.68 | 10.52 | qfq | 14,830,842 | 160,333,011 | 2.59% |
| 2025-11-13 | 10.41 | 10.48 | 10.32 | 10.41 | 10.26 | qfq | 4,583,600 | 47,607,286 | -0.29% |
| 2025-11-12 | 10.73 | 10.73 | 10.41 | 10.44 | 10.29 | qfq | 6,015,500 | 63,262,605 | -2.70% |
| 2025-11-11 | 10.80 | 10.87 | 10.68 | 10.73 | 10.57 | qfq | 4,697,540 | 50,596,458 | -0.09% |
| 2025-11-10 | 10.73 | 10.80 | 10.69 | 10.74 | 10.58 | qfq | 3,659,800 | 39,328,055 | 0.00% |
| 2025-11-07 | 10.83 | 10.93 | 10.70 | 10.74 | 10.58 | qfq | 4,055,800 | 43,625,098 | -1.29% |
| 2025-11-06 | 10.80 | 10.93 | 10.68 | 10.88 | 10.72 | qfq | 5,378,580 | 58,257,963 | 0.83% |
| 2025-11-05 | 10.62 | 10.82 | 10.60 | 10.79 | 10.63 | qfq | 4,422,670 | 47,449,101 | 0.84% |
| 2025-11-04 | 10.83 | 10.87 | 10.63 | 10.70 | 10.54 | qfq | 4,909,790 | 52,519,595 | -1.02% |
| 2025-11-03 | 10.66 | 10.84 | 10.65 | 10.81 | 10.65 | qfq | 6,733,530 | 72,529,638 | 1.41% |
| 2025-10-31 | 10.57 | 10.67 | 10.50 | 10.66 | 10.50 | qfq | 5,296,522 | 56,201,758 | 1.72% |
| 2025-10-30 | 10.75 | 10.79 | 10.42 | 10.48 | 10.32 | qfq | 7,444,110 | 78,564,435 | -3.32% |
| 2025-10-29 | 10.93 | 10.98 | 10.57 | 10.84 | 10.68 | qfq | 8,660,200 | 92,393,510 | -0.91% |
| 2025-10-28 | 11.10 | 11.20 | 10.67 | 10.94 | 10.78 | qfq | 12,036,930 | 131,790,108 | -3.36% |
| 2025-10-27 | 11.29 | 11.40 | 11.12 | 11.32 | 11.15 | qfq | 8,043,275 | 90,450,528 | 0.09% |
| 2025-10-24 | 10.97 | 11.55 | 10.93 | 11.31 | 11.14 | qfq | 11,345,680 | 127,609,082 | 3.01% |
| 2025-10-23 | 10.92 | 11.00 | 10.72 | 10.98 | 10.82 | qfq | 5,163,500 | 56,029,922 | 0.37% |
| 2025-10-22 | 10.86 | 11.05 | 10.82 | 10.94 | 10.78 | qfq | 5,732,986 | 62,700,466 | 0.37% |
| 2025-10-21 | 10.48 | 10.94 | 10.43 | 10.90 | 10.74 | qfq | 8,445,080 | 91,250,693 | 4.01% |
| 2025-10-20 | 10.27 | 10.50 | 10.25 | 10.48 | 10.32 | qfq | 5,542,360 | 57,701,832 | 3.76% |
| 2025-10-17 | 10.50 | 10.61 | 10.08 | 10.10 | 9.95 | qfq | 6,267,620 | 64,073,903 | -4.36% |
| 2025-10-16 | 10.57 | 10.85 | 10.43 | 10.56 | 10.40 | qfq | 6,091,600 | 64,855,770 | -0.38% |
| 2025-10-15 | 10.35 | 10.62 | 10.27 | 10.60 | 10.44 | qfq | 5,587,692 | 58,602,287 | 2.32% |
| 2025-10-14 | 10.65 | 10.79 | 10.28 | 10.36 | 10.21 | qfq | 7,248,300 | 76,085,793 | -1.71% |
| 2025-10-13 | 10.40 | 10.59 | 9.92 | 10.54 | 10.38 | qfq | 10,340,820 | 107,197,569 | -2.86% |
| 2025-10-10 | 10.80 | 10.96 | 10.75 | 10.85 | 10.69 | qfq | 7,676,419 | 83,060,554 | -0.18% |
| 2025-10-09 | 10.92 | 11.06 | 10.82 | 10.87 | 10.71 | qfq | 8,128,121 | 88,784,929 | -0.46% |
| 2025-09-30 | 11.10 | 11.18 | 10.86 | 10.92 | 10.76 | qfq | 12,895,860 | 141,343,779 | -1.44% |
| 2025-09-29 | 10.50 | 11.47 | 10.34 | 11.08 | 10.92 | qfq | 18,038,137 | 197,641,314 | 6.23% |
| 2025-09-26 | 10.55 | 10.62 | 10.36 | 10.43 | 10.28 | qfq | 4,629,160 | 48,541,952 | 0.00% |
| 2025-09-25 | 10.81 | 10.84 | 10.42 | 10.43 | 10.28 | qfq | 7,321,130 | 77,260,596 | -4.05% |
| 2025-09-24 | 10.55 | 10.87 | 10.38 | 10.87 | 10.71 | qfq | 8,515,170 | 91,505,987 | 2.74% |
| 2025-09-23 | 10.69 | 10.71 | 10.15 | 10.58 | 10.42 | qfq | 7,370,200 | 76,667,432 | -1.76% |
| 2025-09-22 | 10.63 | 10.93 | 10.53 | 10.77 | 10.61 | qfq | 6,530,100 | 70,044,274 | 2.38% |
| 2025-09-19 | 10.68 | 10.69 | 10.40 | 10.52 | 10.36 | qfq | 4,675,500 | 49,166,980 | -0.47% |
| 2025-09-18 | 10.91 | 10.98 | 10.45 | 10.57 | 10.41 | qfq | 7,205,266 | 77,431,828 | -3.38% |
| 2025-09-17 | 10.85 | 11.11 | 10.76 | 10.94 | 10.78 | qfq | 8,025,880 | 87,973,858 | 0.37% |
| 2025-09-16 | 10.55 | 10.99 | 10.49 | 10.90 | 10.74 | qfq | 7,381,980 | 79,387,483 | 3.32% |
| 2025-09-15 | 10.70 | 10.73 | 10.45 | 10.55 | 10.39 | qfq | 5,283,400 | 55,681,229 | -1.40% |
| 2025-09-12 | 10.79 | 11.00 | 10.69 | 10.70 | 10.54 | qfq | 6,619,920 | 71,472,074 | -0.65% |
| 2025-09-11 | 10.60 | 10.77 | 10.44 | 10.77 | 10.61 | qfq | 6,735,620 | 71,753,703 | 1.32% |
| 2025-09-10 | 10.64 | 10.78 | 10.54 | 10.63 | 10.47 | qfq | 5,038,410 | 53,546,255 | -0.09% |
| 2025-09-09 | 10.77 | 10.81 | 10.59 | 10.64 | 10.48 | qfq | 7,516,920 | 80,423,927 | -1.57% |
| 2025-09-08 | 10.37 | 10.83 | 10.36 | 10.81 | 10.65 | qfq | 12,547,435 | 133,658,587 | 4.14% |
| 2025-09-05 | 10.06 | 10.40 | 9.98 | 10.38 | 10.23 | qfq | 9,636,860 | 98,925,605 | 3.70% |
| 2025-09-04 | 10.09 | 10.29 | 9.87 | 10.01 | 9.86 | qfq | 11,294,300 | 114,108,049 | -1.38% |
| 2025-09-03 | 10.44 | 10.53 | 10.10 | 10.15 | 10.00 | qfq | 14,232,920 | 146,214,250 | -2.78% |
| 2025-09-02 | 11.00 | 11.03 | 10.25 | 10.44 | 10.29 | qfq | 32,564,463 | 342,088,081 | -2.52% |
| 2025-09-01 | 10.11 | 10.71 | 10.11 | 10.71 | 10.55 | qfq | 10,443,426 | 111,458,434 | 9.96% |
| 2025-08-29 | 9.70 | 9.76 | 9.63 | 9.74 | 9.60 | qfq | 4,410,860 | 42,779,659 | -0.41% |
| 2025-08-28 | 9.86 | 10.00 | 9.43 | 9.78 | 9.64 | qfq | 6,696,280 | 65,050,188 | -0.91% |
| 2025-08-27 | 10.26 | 10.28 | 9.85 | 9.87 | 9.72 | qfq | 6,264,330 | 63,155,936 | -3.89% |
| 2025-08-26 | 10.14 | 10.28 | 10.05 | 10.27 | 10.12 | qfq | 5,954,830 | 60,833,584 | 1.18% |
| 2025-08-25 | 10.22 | 10.30 | 10.09 | 10.15 | 10.00 | qfq | 6,122,520 | 62,382,585 | -0.59% |
| 2025-08-22 | 10.39 | 10.40 | 10.12 | 10.21 | 10.06 | qfq | 5,730,600 | 58,447,416 | -1.73% |
| 2025-08-21 | 10.50 | 10.54 | 10.29 | 10.39 | 10.24 | qfq | 4,313,330 | 44,801,552 | -0.95% |
| 2025-08-20 | 10.25 | 10.50 | 10.21 | 10.49 | 10.33 | qfq | 6,123,130 | 63,642,467 | 1.55% |
| 2025-08-19 | 10.15 | 10.38 | 10.00 | 10.33 | 10.18 | qfq | 8,580,330 | 87,296,069 | 0.78% |
| 2025-08-18 | 10.03 | 10.61 | 10.03 | 10.25 | 10.10 | qfq | 10,475,310 | 107,758,895 | 2.60% |
| 2025-08-15 | 9.98 | 10.12 | 9.96 | 9.99 | 9.84 | qfq | 3,717,600 | 37,335,110 | 0.10% |
| 2025-08-14 | 10.25 | 10.25 | 9.98 | 9.98 | 9.83 | qfq | 4,486,030 | 45,138,669 | -2.54% |
| 2025-08-13 | 10.26 | 10.28 | 10.17 | 10.24 | 10.09 | qfq | 3,655,400 | 37,348,459 | -0.10% |
| 2025-08-12 | 10.34 | 10.35 | 10.18 | 10.25 | 10.10 | qfq | 4,900,414 | 50,255,700 | -0.49% |
| 2025-08-11 | 10.18 | 10.32 | 10.11 | 10.30 | 10.15 | qfq | 4,336,690 | 44,512,835 | 1.38% |
| 2025-08-08 | 10.15 | 10.17 | 10.00 | 10.16 | 10.01 | qfq | 3,775,890 | 38,094,975 | 0.69% |
| 2025-08-07 | 10.15 | 10.23 | 10.05 | 10.09 | 9.94 | qfq | 4,668,850 | 47,273,009 | -0.59% |
| 2025-08-06 | 10.13 | 10.18 | 10.08 | 10.15 | 10.00 | qfq | 3,882,120 | 39,305,450 | 0.30% |
| 2025-08-05 | 10.01 | 10.14 | 10.01 | 10.12 | 9.97 | qfq | 4,321,990 | 43,612,709 | 1.10% |
| 2025-08-04 | 9.76 | 10.05 | 9.68 | 10.01 | 9.86 | qfq | 5,340,395 | 52,969,413 | 3.09% |
| 2025-08-01 | 9.69 | 9.77 | 9.64 | 9.71 | 9.57 | qfq | 4,074,530 | 39,606,014 | 1.15% |
| 2025-07-31 | 9.77 | 9.83 | 9.58 | 9.60 | 9.46 | qfq | 3,912,900 | 37,916,223 | -1.64% |
| 2025-07-30 | 9.85 | 9.87 | 9.66 | 9.76 | 9.62 | qfq | 3,693,500 | 35,986,878 | -0.91% |
| 2025-07-29 | 9.93 | 9.99 | 9.72 | 9.85 | 9.70 | qfq | 4,574,600 | 45,096,577 | -0.81% |
| 2025-07-28 | 9.86 | 9.97 | 9.82 | 9.93 | 9.78 | qfq | 3,686,858 | 36,558,312 | 0.71% |
| 2025-07-25 | 9.78 | 9.86 | 9.70 | 9.86 | 9.71 | qfq | 3,756,481 | 36,762,014 | 0.92% |
| 2025-07-24 | 9.81 | 9.88 | 9.73 | 9.77 | 9.63 | qfq | 4,115,200 | 40,293,143 | 0.00% |
| 2025-07-23 | 9.92 | 9.98 | 9.72 | 9.77 | 9.63 | qfq | 5,203,031 | 51,039,791 | -1.51% |
| 2025-07-22 | 9.95 | 10.05 | 9.87 | 9.92 | 9.77 | qfq | 5,034,670 | 50,065,006 | -0.20% |
| 2025-07-21 | 9.80 | 9.98 | 9.74 | 9.94 | 9.79 | qfq | 4,452,300 | 44,084,610 | 1.84% |
| 2025-07-18 | 9.80 | 9.80 | 9.67 | 9.76 | 9.62 | qfq | 3,451,700 | 33,568,157 | -0.20% |
| 2025-07-17 | 9.73 | 9.80 | 9.65 | 9.78 | 9.64 | qfq | 5,154,760 | 50,192,629 | 0.51% |
| 2025-07-16 | 9.60 | 9.86 | 9.55 | 9.73 | 9.59 | qfq | 6,671,200 | 64,776,981 | 1.57% |
| 2025-07-15 | 9.79 | 9.79 | 9.50 | 9.58 | 9.44 | qfq | 6,005,320 | 57,594,371 | -1.94% |
| 2025-07-14 | 9.47 | 9.82 | 9.47 | 9.77 | 9.63 | qfq | 6,964,478 | 67,463,865 | 3.17% |
| 2025-07-11 | 9.51 | 9.53 | 9.32 | 9.47 | 9.33 | qfq | 3,720,700 | 35,107,818 | -0.32% |
| 2025-07-10 | 9.50 | 9.52 | 9.38 | 9.50 | 9.36 | qfq | 4,305,800 | 40,675,451 | -0.21% |
| 2025-07-09 | 9.55 | 9.64 | 9.48 | 9.52 | 9.38 | qfq | 3,485,268 | 33,277,892 | -0.42% |
| 2025-07-08 | 9.51 | 9.58 | 9.46 | 9.56 | 9.42 | qfq | 3,430,730 | 32,771,950 | 0.42% |
| 2025-07-07 | 9.37 | 9.55 | 9.34 | 9.52 | 9.38 | qfq | 2,977,300 | 28,205,577 | 0.95% |
| 2025-07-04 | 9.55 | 9.60 | 9.39 | 9.43 | 9.29 | qfq | 2,778,680 | 26,305,807 | -1.26% |
| 2025-07-03 | 9.55 | 9.58 | 9.43 | 9.55 | 9.41 | qfq | 4,147,180 | 39,404,756 | 0.42% |
| 2025-07-02 | 9.49 | 9.58 | 9.42 | 9.51 | 9.37 | qfq | 3,429,600 | 32,599,763 | 0.21% |
| 2025-07-01 | 9.55 | 9.60 | 9.42 | 9.49 | 9.35 | qfq | 3,751,100 | 35,597,240 | -0.32% |
| 2025-06-30 | 9.41 | 9.54 | 9.36 | 9.52 | 9.38 | qfq | 3,408,730 | 32,379,069 | 1.17% |
| 2025-06-27 | 9.52 | 9.52 | 9.34 | 9.41 | 9.27 | qfq | 2,971,800 | 27,915,896 | 0.53% |
| 2025-06-26 | 9.43 | 9.52 | 9.27 | 9.36 | 9.22 | qfq | 3,846,400 | 36,206,344 | -0.11% |
| 2025-06-25 | 9.30 | 9.43 | 9.26 | 9.37 | 9.23 | qfq | 3,966,500 | 37,073,946 | 0.75% |
| 2025-06-24 | 9.12 | 9.32 | 9.05 | 9.30 | 9.16 | qfq | 3,523,230 | 32,573,658 | 2.65% |
| 2025-06-23 | 8.80 | 9.06 | 8.75 | 9.06 | 8.93 | qfq | 2,499,130 | 22,389,447 | 2.26% |
| 2025-06-20 | 8.87 | 9.06 | 8.85 | 8.86 | 8.73 | qfq | 3,634,700 | 32,429,819 | -0.11% |
| 2025-06-19 | 9.23 | 9.27 | 8.86 | 8.87 | 8.74 | qfq | 5,414,670 | 48,795,231 | -3.80% |
| 2025-06-18 | 9.21 | 9.29 | 9.13 | 9.22 | 9.08 | qfq | 3,134,900 | 28,886,135 | -0.54% |
| 2025-06-17 | 9.25 | 9.50 | 9.20 | 9.27 | 9.13 | qfq | 4,475,300 | 41,669,647 | 0.11% |
| 2025-06-16 | 9.22 | 9.36 | 9.16 | 9.26 | 9.12 | qfq | 4,703,100 | 43,669,733 | 0.54% |
| 2025-06-13 | 9.46 | 9.47 | 9.20 | 9.21 | 9.07 | qfq | 5,563,500 | 51,720,713 | -2.54% |
| 2025-06-12 | 9.54 | 9.60 | 9.37 | 9.45 | 9.31 | qfq | 7,655,960 | 72,448,180 | -1.36% |
| 2025-06-11 | 9.32 | 9.83 | 9.31 | 9.58 | 9.44 | qfq | 12,635,520 | 120,705,726 | 2.79% |
| 2025-06-10 | 9.50 | 9.64 | 9.20 | 9.32 | 9.18 | qfq | 12,022,680 | 112,744,056 | -2.71% |
| 2025-06-09 | 9.32 | 9.99 | 9.23 | 9.58 | 9.44 | qfq | 14,426,530 | 138,222,408 | 3.01% |
| 2025-06-06 | 9.16 | 9.30 | 9.08 | 9.30 | 9.16 | qfq | 3,967,030 | 36,544,136 | 1.53% |
| 2025-06-05 | 9.24 | 9.30 | 9.13 | 9.16 | 9.02 | qfq | 3,421,300 | 31,523,031 | -1.40% |
| 2025-06-04 | 9.21 | 9.40 | 9.21 | 9.29 | 9.00 | qfq | 3,016,900 | 28,125,190 | 0.22% |
| 2025-06-03 | 9.23 | 9.31 | 9.16 | 9.27 | 8.99 | qfq | 3,310,240 | 30,608,806 | 0.00% |
| 2025-05-30 | 9.48 | 9.55 | 9.25 | 9.27 | 8.99 | qfq | 4,604,500 | 43,069,793 | -2.52% |
| 2025-05-29 | 9.39 | 9.59 | 9.39 | 9.51 | 9.22 | qfq | 5,286,400 | 50,269,020 | 0.74% |
| 2025-05-28 | 9.32 | 9.44 | 9.28 | 9.44 | 9.15 | qfq | 4,722,400 | 44,289,708 | 1.29% |
| 2025-05-27 | 9.23 | 9.33 | 9.14 | 9.32 | 9.03 | qfq | 3,308,250 | 30,608,033 | 0.98% |
| 2025-05-26 | 9.23 | 9.27 | 9.08 | 9.23 | 8.95 | qfq | 3,490,569 | 32,131,117 | 1.32% |
| 2025-05-23 | 9.20 | 9.29 | 9.10 | 9.11 | 8.83 | qfq | 3,956,500 | 36,399,674 | -0.22% |
| 2025-05-22 | 9.11 | 9.30 | 9.11 | 9.13 | 8.85 | qfq | 3,252,169 | 29,964,886 | -0.76% |
| 2025-05-21 | 9.26 | 9.30 | 9.12 | 9.20 | 8.92 | qfq | 3,902,100 | 35,871,866 | -1.08% |
| 2025-05-20 | 9.23 | 9.50 | 9.13 | 9.30 | 9.01 | qfq | 6,495,800 | 60,474,842 | 0.65% |
| 2025-05-19 | 9.13 | 9.25 | 9.06 | 9.24 | 8.96 | qfq | 3,123,500 | 28,633,507 | 1.09% |
| 2025-05-16 | 9.06 | 9.21 | 9.05 | 9.14 | 8.86 | qfq | 2,790,400 | 25,547,713 | 0.88% |
| 2025-05-15 | 9.12 | 9.12 | 8.97 | 9.06 | 8.78 | qfq | 3,426,830 | 30,947,765 | -0.66% |
| 2025-05-14 | 9.20 | 9.29 | 9.08 | 9.12 | 8.84 | qfq | 3,761,900 | 34,397,279 | -1.08% |
| 2025-05-13 | 9.36 | 9.37 | 9.19 | 9.22 | 8.94 | qfq | 3,058,300 | 28,361,473 | -0.54% |
| 2025-05-12 | 9.25 | 9.38 | 9.19 | 9.27 | 8.99 | qfq | 3,824,400 | 35,476,226 | 0.32% |
| 2025-05-09 | 9.24 | 9.29 | 9.16 | 9.24 | 8.96 | qfq | 4,108,400 | 37,922,810 | 0.11% |
| 2025-05-08 | 9.05 | 9.24 | 9.00 | 9.23 | 8.95 | qfq | 3,743,200 | 34,377,001 | 1.54% |
| 2025-05-07 | 9.07 | 9.16 | 9.00 | 9.09 | 8.81 | qfq | 5,590,860 | 50,814,043 | 0.44% |
| 2025-05-06 | 8.70 | 9.05 | 8.70 | 9.05 | 8.77 | qfq | 8,086,620 | 72,207,921 | 3.90% |
| 2025-04-30 | 8.76 | 8.82 | 8.52 | 8.71 | 8.44 | qfq | 8,322,560 | 72,594,397 | -1.69% |
| 2025-04-29 | 8.52 | 8.92 | 8.52 | 8.86 | 8.59 | qfq | 8,769,930 | 77,484,773 | 3.26% |
| 2025-04-28 | 8.34 | 8.70 | 8.30 | 8.58 | 8.32 | qfq | 13,147,220 | 112,854,503 | 3.62% |
| 2025-04-25 | 8.24 | 8.30 | 8.18 | 8.28 | 8.03 | qfq | 3,121,900 | 25,771,347 | 0.49% |
| 2025-04-24 | 8.31 | 8.34 | 8.16 | 8.24 | 7.99 | qfq | 3,795,800 | 31,315,624 | -0.48% |
| 2025-04-23 | 8.07 | 8.33 | 8.05 | 8.28 | 8.03 | qfq | 5,742,363 | 47,284,534 | 3.11% |
| 2025-04-22 | 8.02 | 8.12 | 7.96 | 8.03 | 7.78 | qfq | 3,791,500 | 30,437,348 | 0.12% |
| 2025-04-21 | 7.92 | 8.06 | 7.82 | 8.02 | 7.77 | qfq | 3,853,800 | 30,726,412 | 1.13% |
| 2025-04-18 | 7.89 | 7.98 | 7.83 | 7.93 | 7.69 | qfq | 3,222,200 | 25,455,127 | 0.00% |
| 2025-04-17 | 7.79 | 8.01 | 7.73 | 7.93 | 7.69 | qfq | 4,310,960 | 34,276,140 | 1.28% |
| 2025-04-16 | 8.01 | 8.04 | 7.68 | 7.83 | 7.59 | qfq | 6,041,700 | 47,364,449 | -2.73% |
| 2025-04-15 | 8.01 | 8.08 | 7.91 | 8.05 | 7.80 | qfq | 5,552,200 | 44,448,178 | 1.51% |
| 2025-04-14 | 7.88 | 8.05 | 7.88 | 7.93 | 7.69 | qfq | 5,941,800 | 47,322,547 | 1.93% |
| 2025-04-11 | 7.68 | 7.86 | 7.65 | 7.78 | 7.54 | qfq | 5,963,900 | 46,475,547 | 0.26% |
| 2025-04-10 | 7.66 | 7.93 | 7.66 | 7.76 | 7.52 | qfq | 9,155,390 | 71,477,369 | 2.37% |
| 2025-04-09 | 7.40 | 7.65 | 6.88 | 7.58 | 7.35 | qfq | 13,369,792 | 97,746,820 | 1.74% |
| 2025-04-08 | 7.65 | 7.87 | 7.25 | 7.45 | 7.22 | qfq | 13,618,153 | 102,268,445 | -6.29% |
| 2025-04-07 | 8.26 | 8.40 | 7.95 | 7.95 | 7.71 | qfq | 7,398,300 | 59,398,221 | -9.97% |
| 2025-04-03 | 8.95 | 9.10 | 8.71 | 8.83 | 8.56 | qfq | 9,142,840 | 81,126,739 | -2.43% |
| 2025-04-02 | 8.85 | 9.18 | 8.82 | 9.05 | 8.77 | qfq | 11,982,692 | 108,811,081 | 1.69% |
| 2025-04-01 | 8.70 | 8.98 | 8.69 | 8.90 | 8.63 | qfq | 11,748,700 | 104,304,771 | 1.71% |
| 2025-03-31 | 8.66 | 8.81 | 8.51 | 8.75 | 8.48 | qfq | 13,651,772 | 118,439,104 | 0.46% |
| 2025-03-28 | 9.16 | 9.29 | 8.71 | 8.71 | 8.44 | qfq | 26,662,494 | 238,631,590 | -9.18% |
| 2025-03-27 | 9.85 | 10.16 | 9.59 | 9.59 | 9.30 | qfq | 31,149,371 | 306,324,950 | -10.04% |
| 2025-03-26 | 11.20 | 11.74 | 10.63 | 10.66 | 10.33 | qfq | 51,270,407 | 574,118,073 | -0.09% |
| 2025-03-25 | 9.88 | 10.67 | 9.67 | 10.67 | 10.34 | qfq | 26,219,288 | 272,870,342 | 10.00% |
| 2025-03-24 | 9.63 | 9.77 | 9.26 | 9.70 | 9.40 | qfq | 9,889,603 | 93,809,704 | 0.10% |
| 2025-03-21 | 9.63 | 9.83 | 9.52 | 9.69 | 9.39 | qfq | 7,063,000 | 68,458,793 | 0.31% |
| 2025-03-20 | 9.38 | 9.77 | 9.31 | 9.66 | 9.36 | qfq | 6,081,743 | 58,464,764 | 2.11% |
| 2025-03-19 | 9.50 | 9.50 | 9.39 | 9.46 | 9.17 | qfq | 3,344,898 | 31,579,567 | -0.21% |
| 2025-03-18 | 9.42 | 9.58 | 9.38 | 9.48 | 9.19 | qfq | 3,667,531 | 34,681,062 | 0.21% |
| 2025-03-17 | 9.40 | 9.47 | 9.33 | 9.46 | 9.17 | qfq | 4,238,331 | 39,880,666 | 0.53% |
| 2025-03-14 | 9.44 | 9.49 | 9.25 | 9.41 | 9.12 | qfq | 6,110,800 | 57,421,857 | -0.21% |
| 2025-03-13 | 9.63 | 9.63 | 9.27 | 9.43 | 9.14 | qfq | 5,513,900 | 51,795,498 | -1.67% |
| 2025-03-12 | 9.65 | 9.73 | 9.55 | 9.59 | 9.30 | qfq | 3,960,000 | 38,039,082 | -0.62% |
| 2025-03-11 | 9.56 | 9.68 | 9.53 | 9.65 | 9.35 | qfq | 3,341,083 | 32,111,372 | -0.10% |
| 2025-03-10 | 9.62 | 9.72 | 9.54 | 9.66 | 9.36 | qfq | 5,164,913 | 49,693,014 | 0.42% |
| 2025-03-07 | 9.57 | 9.70 | 9.52 | 9.62 | 9.32 | qfq | 4,515,634 | 43,388,470 | 0.10% |
| 2025-03-06 | 9.50 | 9.72 | 9.41 | 9.61 | 9.31 | qfq | 5,996,994 | 57,555,201 | 1.69% |
| 2025-03-05 | 9.35 | 9.49 | 9.30 | 9.45 | 9.16 | qfq | 5,842,290 | 54,935,666 | 0.53% |
| 2025-03-04 | 9.15 | 9.42 | 9.07 | 9.40 | 9.11 | qfq | 5,683,738 | 52,810,387 | 2.96% |
| 2025-03-03 | 9.17 | 9.26 | 9.07 | 9.13 | 8.85 | qfq | 3,559,050 | 32,580,040 | -0.33% |
| 2025-02-28 | 9.36 | 9.36 | 9.14 | 9.16 | 8.88 | qfq | 3,642,221 | 33,602,093 | -2.24% |
| 2025-02-27 | 9.33 | 9.39 | 9.19 | 9.37 | 9.08 | qfq | 3,987,125 | 37,004,860 | 0.43% |
| 2025-02-26 | 9.16 | 9.38 | 9.16 | 9.33 | 9.04 | qfq | 4,806,304 | 44,729,926 | 1.86% |
| 2025-02-25 | 9.03 | 9.20 | 9.00 | 9.16 | 8.88 | qfq | 3,294,400 | 30,069,200 | 0.66% |
| 2025-02-24 | 9.09 | 9.18 | 9.00 | 9.10 | 8.82 | qfq | 2,980,500 | 27,065,048 | 0.11% |
| 2025-02-21 | 9.15 | 9.15 | 9.02 | 9.09 | 8.81 | qfq | 3,004,155 | 27,285,931 | -0.66% |
| 2025-02-20 | 9.02 | 9.15 | 8.98 | 9.15 | 8.87 | qfq | 3,764,150 | 34,159,159 | 1.55% |
| 2025-02-19 | 8.89 | 9.02 | 8.85 | 9.01 | 8.73 | qfq | 2,748,296 | 24,664,329 | 1.24% |
| 2025-02-18 | 9.00 | 9.07 | 8.85 | 8.90 | 8.63 | qfq | 2,807,250 | 25,145,790 | -1.11% |
| 2025-02-17 | 8.96 | 9.00 | 8.86 | 9.00 | 8.72 | qfq | 2,371,400 | 21,206,132 | 0.56% |
| 2025-02-14 | 8.95 | 8.97 | 8.86 | 8.95 | 8.67 | qfq | 2,827,200 | 25,178,112 | 0.00% |
| 2025-02-13 | 9.06 | 9.06 | 8.92 | 8.95 | 8.67 | qfq | 2,724,470 | 24,458,806 | -0.89% |
| 2025-02-12 | 9.05 | 9.08 | 8.96 | 9.03 | 8.75 | qfq | 3,273,700 | 29,476,894 | -0.44% |
| 2025-02-11 | 8.91 | 9.10 | 8.87 | 9.07 | 8.79 | qfq | 5,851,873 | 52,667,101 | 1.34% |
| 2025-02-10 | 8.75 | 8.95 | 8.72 | 8.95 | 8.67 | qfq | 5,371,200 | 47,485,294 | 2.17% |
| 2025-02-07 | 8.76 | 8.88 | 8.64 | 8.76 | 8.49 | qfq | 5,504,100 | 48,280,566 | 0.00% |
| 2025-02-06 | 8.60 | 8.76 | 8.57 | 8.76 | 8.49 | qfq | 4,743,619 | 41,136,844 | 1.51% |
| 2025-02-05 | 8.88 | 8.92 | 8.55 | 8.63 | 8.36 | qfq | 6,311,119 | 54,505,254 | -2.49% |
| 2025-01-27 | 8.58 | 8.96 | 8.58 | 8.85 | 8.58 | qfq | 8,276,750 | 72,766,483 | 2.67% |
| 2025-01-24 | 8.35 | 8.95 | 8.30 | 8.62 | 8.36 | qfq | 7,842,349 | 67,095,085 | 3.23% |
| 2025-01-23 | 8.34 | 8.46 | 8.32 | 8.35 | 8.09 | qfq | 1,938,700 | 16,281,854 | 0.60% |
| 2025-01-22 | 8.40 | 8.40 | 8.25 | 8.30 | 8.04 | qfq | 1,491,009 | 12,407,760 | -1.07% |
| 2025-01-21 | 8.40 | 8.45 | 8.30 | 8.39 | 8.13 | qfq | 2,125,876 | 17,782,356 | -0.12% |
| 2025-01-20 | 8.40 | 8.44 | 8.30 | 8.40 | 8.14 | qfq | 2,453,900 | 20,569,586 | 1.20% |
| 2025-01-17 | 8.21 | 8.33 | 8.15 | 8.30 | 8.04 | qfq | 2,052,020 | 16,983,922 | 1.10% |
| 2025-01-16 | 8.30 | 8.41 | 8.14 | 8.21 | 7.96 | qfq | 2,555,790 | 21,120,758 | -1.08% |
| 2025-01-15 | 8.40 | 8.44 | 8.28 | 8.30 | 8.04 | qfq | 2,102,300 | 17,510,505 | -0.95% |
| 2025-01-14 | 7.97 | 8.38 | 7.96 | 8.38 | 8.12 | qfq | 4,041,720 | 33,294,632 | 5.28% |
| 2025-01-13 | 7.94 | 8.00 | 7.75 | 7.96 | 7.72 | qfq | 1,813,360 | 14,309,853 | 0.13% |
| 2025-01-10 | 8.08 | 8.19 | 7.91 | 7.95 | 7.71 | qfq | 2,487,100 | 20,076,742 | -1.73% |
| 2025-01-09 | 8.03 | 8.12 | 7.99 | 8.09 | 7.84 | qfq | 1,786,290 | 14,393,431 | 0.25% |
| 2025-01-08 | 8.10 | 8.15 | 7.88 | 8.07 | 7.82 | qfq | 2,152,700 | 17,315,487 | -0.37% |
| 2025-01-07 | 7.95 | 8.10 | 7.83 | 8.10 | 7.85 | qfq | 2,474,800 | 19,715,447 | 2.79% |
| 2025-01-06 | 7.77 | 7.95 | 7.47 | 7.88 | 7.64 | qfq | 4,145,760 | 32,244,069 | 1.16% |
| 2025-01-03 | 8.13 | 8.23 | 7.77 | 7.79 | 7.55 | qfq | 5,303,450 | 42,139,526 | -4.06% |
| 2025-01-02 | 8.25 | 8.36 | 8.03 | 8.12 | 7.87 | qfq | 3,363,400 | 27,537,424 | -1.58% |
| 2024-12-31 | 8.40 | 8.55 | 8.23 | 8.25 | 8.00 | qfq | 3,871,500 | 32,318,898 | -1.79% |
| 2024-12-30 | 8.40 | 8.52 | 8.27 | 8.40 | 8.14 | qfq | 3,634,330 | 30,547,983 | -0.94% |
| 2024-12-27 | 8.26 | 8.57 | 8.21 | 8.48 | 8.22 | qfq | 7,975,169 | 67,254,498 | 2.17% |
| 2024-12-26 | 8.10 | 8.39 | 8.07 | 8.30 | 8.04 | qfq | 11,838,410 | 98,221,131 | 0.85% |
| 2024-12-25 | 8.68 | 8.68 | 8.23 | 8.23 | 7.98 | qfq | 12,308,830 | 103,313,926 | -9.96% |
| 2024-12-24 | 8.87 | 9.49 | 8.75 | 9.14 | 8.86 | qfq | 22,733,059 | 210,485,557 | 5.91% |
| 2024-12-23 | 9.20 | 9.21 | 8.62 | 8.63 | 8.36 | qfq | 4,446,850 | 39,341,728 | -6.20% |
| 2024-12-20 | 9.01 | 9.21 | 8.97 | 9.20 | 8.92 | qfq | 3,135,973 | 28,647,389 | 2.11% |
| 2024-12-19 | 9.00 | 9.11 | 8.92 | 9.01 | 8.73 | qfq | 2,419,900 | 21,753,356 | -0.99% |
| 2024-12-18 | 9.07 | 9.19 | 8.90 | 9.10 | 8.82 | qfq | 3,119,550 | 28,265,589 | 0.78% |
| 2024-12-17 | 9.28 | 9.36 | 9.02 | 9.03 | 8.75 | qfq | 4,490,930 | 41,093,856 | -3.22% |
| 2024-12-16 | 9.48 | 9.51 | 9.24 | 9.33 | 9.04 | qfq | 4,143,100 | 38,811,108 | -1.37% |
| 2024-12-13 | 9.56 | 9.63 | 9.41 | 9.46 | 9.17 | qfq | 5,646,300 | 53,657,162 | -1.36% |
| 2024-12-12 | 9.46 | 9.85 | 9.46 | 9.59 | 9.30 | qfq | 7,187,100 | 68,965,531 | 0.84% |
| 2024-12-11 | 9.57 | 9.57 | 9.37 | 9.51 | 9.22 | qfq | 5,341,700 | 50,447,062 | -0.73% |
| 2024-12-10 | 9.70 | 9.73 | 9.46 | 9.58 | 9.29 | qfq | 6,815,100 | 65,306,245 | 1.27% |
| 2024-12-09 | 9.47 | 9.69 | 9.37 | 9.46 | 9.17 | qfq | 6,977,800 | 66,294,032 | 0.64% |
| 2024-12-06 | 9.71 | 9.73 | 9.36 | 9.40 | 9.11 | qfq | 8,873,000 | 84,132,405 | -3.39% |
| 2024-12-05 | 9.54 | 9.85 | 9.37 | 9.73 | 9.43 | qfq | 11,096,550 | 106,700,541 | 1.88% |
| 2024-12-04 | 9.46 | 9.89 | 9.45 | 9.55 | 9.26 | qfq | 19,619,201 | 189,191,448 | -1.85% |
| 2024-12-03 | 9.17 | 10.09 | 9.10 | 9.73 | 9.43 | qfq | 30,439,134 | 299,641,625 | 6.11% |
| 2024-12-02 | 8.98 | 9.25 | 8.98 | 9.17 | 8.89 | qfq | 5,881,200 | 53,838,857 | 2.12% |
| 2024-11-29 | 8.93 | 9.08 | 8.87 | 8.98 | 8.70 | qfq | 5,520,538 | 49,500,361 | 0.79% |
| 2024-11-28 | 8.93 | 9.08 | 8.87 | 8.91 | 8.64 | qfq | 5,449,320 | 48,890,890 | -0.67% |
| 2024-11-27 | 8.76 | 8.97 | 8.62 | 8.97 | 8.69 | qfq | 5,742,249 | 50,877,713 | 2.16% |
| 2024-11-26 | 8.99 | 9.02 | 8.73 | 8.78 | 8.51 | qfq | 3,558,500 | 31,490,758 | -1.79% |
| 2024-11-25 | 8.63 | 8.95 | 8.59 | 8.94 | 8.67 | qfq | 5,051,968 | 44,428,864 | 3.23% |
| 2024-11-22 | 8.91 | 9.05 | 8.63 | 8.66 | 8.39 | qfq | 7,063,340 | 62,370,772 | -3.56% |
| 2024-11-21 | 8.61 | 9.28 | 8.58 | 8.98 | 8.70 | qfq | 12,383,735 | 111,312,503 | 4.18% |
| 2024-11-20 | 8.47 | 8.63 | 8.42 | 8.62 | 8.36 | qfq | 2,489,080 | 21,339,903 | 1.89% |
| 2024-11-19 | 8.14 | 8.47 | 8.14 | 8.46 | 8.20 | qfq | 3,923,339 | 32,666,369 | 4.06% |
| 2024-11-18 | 8.37 | 8.48 | 8.09 | 8.13 | 7.88 | qfq | 4,377,290 | 35,989,387 | -2.05% |
| 2024-11-15 | 8.50 | 8.59 | 8.30 | 8.30 | 8.04 | qfq | 2,894,450 | 24,499,504 | -2.35% |
| 2024-11-14 | 8.80 | 8.80 | 8.49 | 8.50 | 8.24 | qfq | 2,798,620 | 24,132,415 | -2.97% |
| 2024-11-13 | 8.70 | 8.79 | 8.50 | 8.76 | 8.49 | qfq | 3,394,740 | 29,456,787 | 0.46% |
| 2024-11-12 | 8.84 | 8.91 | 8.64 | 8.72 | 8.45 | qfq | 4,020,520 | 35,383,293 | -1.47% |
| 2024-11-11 | 8.65 | 8.85 | 8.60 | 8.85 | 8.58 | qfq | 4,082,410 | 35,800,602 | 2.91% |
| 2024-11-08 | 8.64 | 8.69 | 8.53 | 8.60 | 8.34 | qfq | 3,593,630 | 30,936,121 | -0.46% |
| 2024-11-07 | 8.46 | 8.64 | 8.45 | 8.64 | 8.37 | qfq | 4,111,959 | 35,165,205 | 2.37% |
| 2024-11-06 | 8.53 | 8.59 | 8.41 | 8.44 | 8.18 | qfq | 3,740,120 | 31,758,413 | -1.06% |
| 2024-11-05 | 8.51 | 8.59 | 8.38 | 8.53 | 8.27 | qfq | 5,637,320 | 47,890,413 | 0.35% |
| 2024-11-04 | 8.14 | 8.53 | 8.10 | 8.50 | 8.24 | qfq | 4,982,610 | 41,680,896 | 4.29% |
| 2024-11-01 | 8.34 | 8.38 | 7.98 | 8.15 | 7.90 | qfq | 5,376,068 | 43,893,466 | -2.74% |
| 2024-10-31 | 8.28 | 8.42 | 8.23 | 8.38 | 8.12 | qfq | 4,440,950 | 37,034,935 | 0.48% |
| 2024-10-30 | 8.41 | 8.45 | 8.21 | 8.34 | 8.08 | qfq | 3,949,130 | 32,881,134 | -0.71% |
| 2024-10-29 | 8.56 | 8.57 | 8.30 | 8.40 | 8.14 | qfq | 4,233,590 | 35,641,946 | -1.87% |
| 2024-10-28 | 8.39 | 8.56 | 8.33 | 8.56 | 8.30 | qfq | 3,406,736 | 28,813,983 | 2.03% |
| 2024-10-25 | 8.25 | 8.39 | 8.23 | 8.39 | 8.13 | qfq | 3,602,220 | 29,927,274 | 1.82% |
| 2024-10-24 | 8.25 | 8.27 | 8.16 | 8.24 | 7.99 | qfq | 2,017,045 | 16,571,339 | -0.12% |
| 2024-10-23 | 8.22 | 8.30 | 8.18 | 8.25 | 8.00 | qfq | 3,532,603 | 29,119,040 | 0.36% |
| 2024-10-22 | 8.12 | 8.22 | 8.01 | 8.22 | 7.97 | qfq | 3,669,690 | 29,880,749 | 1.61% |
| 2024-10-21 | 8.14 | 8.17 | 8.00 | 8.09 | 7.84 | qfq | 4,106,030 | 33,138,564 | -0.37% |
| 2024-10-18 | 7.94 | 8.15 | 7.92 | 8.12 | 7.87 | qfq | 3,655,855 | 29,526,152 | 2.14% |
| 2024-10-17 | 8.06 | 8.16 | 7.93 | 7.95 | 7.71 | qfq | 3,111,080 | 25,007,928 | -1.36% |
| 2024-10-16 | 8.00 | 8.16 | 7.92 | 8.06 | 7.81 | qfq | 2,374,350 | 19,109,696 | -0.12% |
| 2024-10-15 | 8.16 | 8.25 | 8.06 | 8.07 | 7.82 | qfq | 2,765,429 | 22,567,850 | -1.82% |
| 2024-10-14 | 8.11 | 8.29 | 8.09 | 8.22 | 7.97 | qfq | 3,883,353 | 31,783,033 | 1.48% |
| 2024-10-11 | 8.36 | 8.36 | 8.01 | 8.10 | 7.85 | qfq | 3,831,593 | 31,186,764 | -2.99% |
| 2024-10-10 | 8.40 | 8.52 | 8.23 | 8.35 | 8.09 | qfq | 3,949,290 | 33,137,178 | 1.33% |
| 2024-10-09 | 8.86 | 8.86 | 8.18 | 8.24 | 7.99 | qfq | 7,961,146 | 67,374,121 | -8.04% |
| 2024-10-08 | 9.32 | 9.35 | 8.51 | 8.96 | 8.68 | qfq | 11,986,831 | 107,193,967 | 5.41% |
| 2024-09-30 | 8.12 | 8.58 | 7.95 | 8.50 | 8.24 | qfq | 9,744,446 | 80,774,916 | 7.87% |
| 2024-09-27 | 7.75 | 7.89 | 7.67 | 7.88 | 7.64 | qfq | 3,163,810 | 24,669,316 | 2.87% |
| 2024-09-26 | 7.49 | 7.66 | 7.46 | 7.66 | 7.42 | qfq | 2,188,200 | 16,582,707 | 2.41% |
| 2024-09-25 | 7.45 | 7.61 | 7.45 | 7.48 | 7.25 | qfq | 2,541,299 | 19,164,475 | 1.08% |
| 2024-09-24 | 7.21 | 7.44 | 7.16 | 7.40 | 7.17 | qfq | 2,671,080 | 19,549,553 | 3.06% |
| 2024-09-23 | 7.16 | 7.20 | 7.11 | 7.18 | 6.96 | qfq | 1,033,900 | 7,405,239 | 0.28% |
| 2024-09-20 | 7.26 | 7.27 | 7.12 | 7.16 | 6.94 | qfq | 1,879,140 | 13,451,322 | -1.38% |
| 2024-09-19 | 7.30 | 7.37 | 7.20 | 7.26 | 7.04 | qfq | 2,746,496 | 19,985,516 | 0.00% |
| 2024-09-18 | 7.29 | 7.34 | 7.10 | 7.26 | 7.04 | qfq | 1,604,320 | 11,552,923 | -0.41% |
| 2024-09-13 | 7.48 | 7.49 | 7.27 | 7.29 | 7.07 | qfq | 2,125,900 | 15,638,101 | -2.41% |
| 2024-09-12 | 7.51 | 7.71 | 7.44 | 7.47 | 7.24 | qfq | 2,679,730 | 20,374,176 | -0.93% |
| 2024-09-11 | 7.57 | 7.68 | 7.50 | 7.54 | 7.31 | qfq | 2,383,261 | 18,069,700 | -0.92% |
| 2024-09-10 | 7.72 | 7.78 | 7.59 | 7.61 | 7.38 | qfq | 1,903,600 | 14,601,637 | -1.30% |
| 2024-09-09 | 7.60 | 7.77 | 7.54 | 7.71 | 7.47 | qfq | 1,572,990 | 12,075,273 | 1.18% |
| 2024-09-06 | 7.73 | 7.75 | 7.57 | 7.62 | 7.39 | qfq | 1,999,850 | 15,284,114 | -1.42% |
| 2024-09-05 | 7.57 | 7.73 | 7.53 | 7.73 | 7.49 | qfq | 1,681,500 | 12,890,265 | 2.11% |
| 2024-09-04 | 7.47 | 7.62 | 7.41 | 7.57 | 7.34 | qfq | 1,890,550 | 14,251,824 | 0.93% |
| 2024-09-03 | 7.46 | 7.57 | 7.44 | 7.50 | 7.27 | qfq | 1,191,320 | 8,942,959 | 0.27% |
| 2024-09-02 | 7.53 | 7.57 | 7.43 | 7.48 | 7.25 | qfq | 1,893,850 | 14,199,814 | -0.53% |
| 2024-08-30 | 7.49 | 7.66 | 7.46 | 7.52 | 7.29 | qfq | 1,660,020 | 12,589,897 | 0.00% |
| 2024-08-29 | 7.33 | 7.53 | 7.29 | 7.52 | 7.29 | qfq | 1,507,700 | 11,228,394 | 2.59% |
| 2024-08-28 | 7.19 | 7.36 | 7.17 | 7.33 | 7.10 | qfq | 1,585,400 | 11,580,495 | 1.38% |
| 2024-08-27 | 7.30 | 7.33 | 7.20 | 7.23 | 7.01 | qfq | 1,035,350 | 7,502,236 | -1.63% |
| 2024-08-26 | 7.25 | 7.36 | 7.18 | 7.35 | 7.12 | qfq | 1,314,680 | 9,599,047 | 2.23% |
| 2024-08-23 | 7.32 | 7.36 | 7.12 | 7.19 | 6.97 | qfq | 1,491,800 | 10,754,901 | -1.78% |
| 2024-08-22 | 7.48 | 7.51 | 7.30 | 7.32 | 7.10 | qfq | 1,369,450 | 10,110,033 | -2.01% |
| 2024-08-21 | 7.44 | 7.52 | 7.41 | 7.47 | 7.24 | qfq | 818,180 | 6,109,099 | 0.40% |
| 2024-08-20 | 7.65 | 7.67 | 7.41 | 7.44 | 7.21 | qfq | 1,678,300 | 12,605,674 | -2.75% |
| 2024-08-19 | 7.66 | 7.70 | 7.62 | 7.65 | 7.41 | qfq | 959,400 | 7,346,252 | 0.26% |
| 2024-08-16 | 7.68 | 7.72 | 7.62 | 7.63 | 7.40 | qfq | 1,141,380 | 8,731,834 | -0.52% |
| 2024-08-15 | 7.62 | 7.74 | 7.59 | 7.67 | 7.43 | qfq | 1,286,990 | 9,866,208 | 0.00% |
| 2024-08-14 | 7.73 | 7.80 | 7.67 | 7.67 | 7.43 | qfq | 1,271,319 | 9,788,007 | -1.29% |
| 2024-08-13 | 7.71 | 7.80 | 7.60 | 7.77 | 7.53 | qfq | 1,446,750 | 11,145,849 | 0.26% |
| 2024-08-12 | 7.77 | 7.83 | 7.71 | 7.75 | 7.51 | qfq | 1,212,000 | 9,416,237 | -0.39% |
| 2024-08-09 | 7.99 | 8.02 | 7.76 | 7.78 | 7.54 | qfq | 2,205,555 | 17,343,318 | -2.75% |
| 2024-08-08 | 7.89 | 8.00 | 7.68 | 8.00 | 7.75 | qfq | 2,992,231 | 23,489,872 | 1.52% |
| 2024-08-07 | 7.91 | 8.01 | 7.87 | 7.88 | 7.64 | qfq | 1,690,432 | 13,393,080 | -0.88% |
| 2024-08-06 | 8.02 | 8.08 | 7.84 | 7.95 | 7.71 | qfq | 2,754,429 | 21,853,158 | 0.00% |
| 2024-08-05 | 8.13 | 8.22 | 7.92 | 7.95 | 7.71 | qfq | 4,502,934 | 36,371,820 | -4.45% |
| 2024-08-02 | 8.22 | 8.42 | 8.06 | 8.32 | 8.06 | qfq | 6,983,975 | 57,822,524 | 0.48% |
| 2024-08-01 | 7.99 | 8.39 | 7.99 | 8.28 | 8.03 | qfq | 7,374,039 | 60,606,418 | 3.37% |
| 2024-07-31 | 7.81 | 8.03 | 7.81 | 8.01 | 7.76 | qfq | 3,061,881 | 24,372,565 | 2.17% |
| 2024-07-30 | 7.82 | 7.88 | 7.71 | 7.84 | 7.60 | qfq | 1,512,750 | 11,778,353 | 0.26% |
| 2024-07-29 | 7.92 | 7.98 | 7.81 | 7.82 | 7.58 | qfq | 2,221,160 | 17,464,860 | -1.26% |
| 2024-07-26 | 7.71 | 7.97 | 7.71 | 7.92 | 7.68 | qfq | 4,277,650 | 33,647,444 | 1.80% |
| 2024-07-25 | 7.65 | 7.98 | 7.61 | 7.78 | 7.54 | qfq | 3,512,220 | 27,430,809 | 1.97% |
| 2024-07-24 | 7.84 | 7.85 | 7.60 | 7.63 | 7.40 | qfq | 2,296,980 | 17,682,753 | -1.29% |
| 2024-07-23 | 7.90 | 7.95 | 7.73 | 7.73 | 7.49 | qfq | 1,980,139 | 15,477,746 | -2.40% |
| 2024-07-22 | 7.75 | 7.93 | 7.68 | 7.92 | 7.68 | qfq | 2,494,083 | 19,520,058 | 2.99% |
| 2024-07-19 | 7.61 | 7.78 | 7.51 | 7.69 | 7.45 | qfq | 2,328,343 | 17,822,258 | 0.92% |
| 2024-07-18 | 7.67 | 7.67 | 7.40 | 7.62 | 7.39 | qfq | 2,588,852 | 19,485,203 | -0.65% |
| 2024-07-17 | 7.88 | 7.88 | 7.63 | 7.67 | 7.43 | qfq | 1,979,958 | 15,253,442 | -2.29% |
| 2024-07-16 | 7.75 | 7.85 | 7.69 | 7.85 | 7.61 | qfq | 1,450,953 | 11,276,989 | 0.64% |
| 2024-07-15 | 7.93 | 7.96 | 7.75 | 7.80 | 7.56 | qfq | 1,818,077 | 14,205,672 | -1.52% |
| 2024-07-12 | 7.97 | 8.05 | 7.90 | 7.92 | 7.68 | qfq | 2,097,780 | 16,677,945 | -1.37% |
| 2024-07-11 | 7.84 | 8.03 | 7.84 | 8.03 | 7.78 | qfq | 2,704,250 | 21,544,524 | 3.08% |
| 2024-07-10 | 7.77 | 7.88 | 7.74 | 7.79 | 7.55 | qfq | 1,767,114 | 13,788,553 | -0.76% |
| 2024-07-09 | 7.59 | 7.86 | 7.54 | 7.85 | 7.61 | qfq | 3,094,470 | 23,855,277 | 2.88% |
| 2024-07-08 | 7.89 | 7.95 | 7.59 | 7.63 | 7.40 | qfq | 3,712,242 | 28,658,121 | -4.39% |
| 2024-07-05 | 7.92 | 8.02 | 7.74 | 7.98 | 7.73 | qfq | 3,577,140 | 28,252,720 | 0.50% |
| 2024-07-04 | 8.26 | 8.27 | 7.91 | 7.94 | 7.70 | qfq | 5,795,651 | 46,733,648 | -3.41% |
| 2024-07-03 | 8.50 | 8.55 | 8.15 | 8.22 | 7.97 | qfq | 8,567,663 | 71,291,650 | -4.53% |
| 2024-07-02 | 8.42 | 8.71 | 8.42 | 8.61 | 8.35 | qfq | 13,245,600 | 113,703,609 | -7.72% |
| 2024-07-01 | 8.84 | 9.35 | 8.79 | 9.33 | 9.04 | qfq | 16,816,882 | 153,728,537 | 4.60% |
| 2024-06-28 | 8.75 | 9.00 | 8.52 | 8.92 | 8.65 | qfq | 12,861,582 | 113,046,086 | 8.91% |
| 2024-06-27 | 8.20 | 8.36 | 8.16 | 8.19 | 7.94 | qfq | 2,204,300 | 18,185,001 | -0.49% |
| 2024-06-26 | 8.00 | 8.30 | 7.95 | 8.23 | 7.98 | qfq | 2,432,800 | 19,838,122 | 2.88% |
| 2024-06-25 | 7.88 | 8.18 | 7.87 | 8.00 | 7.75 | qfq | 2,086,550 | 16,766,457 | 1.65% |
| 2024-06-24 | 8.18 | 8.18 | 7.83 | 7.87 | 7.63 | qfq | 2,572,130 | 20,498,616 | -4.37% |
| 2024-06-21 | 8.12 | 8.28 | 8.09 | 8.23 | 7.98 | qfq | 1,553,490 | 12,769,102 | 0.86% |
| 2024-06-20 | 8.46 | 8.48 | 8.13 | 8.16 | 7.91 | qfq | 2,417,330 | 19,985,940 | -3.77% |
| 2024-06-19 | 8.43 | 8.52 | 8.35 | 8.48 | 8.22 | qfq | 1,945,920 | 16,405,438 | 0.47% |
| 2024-06-18 | 8.15 | 8.45 | 8.14 | 8.44 | 8.18 | qfq | 2,541,500 | 21,204,908 | 3.69% |
| 2024-06-17 | 8.14 | 8.27 | 8.11 | 8.14 | 7.89 | qfq | 1,473,400 | 12,022,470 | -0.97% |
| 2024-06-14 | 8.18 | 8.24 | 8.10 | 8.22 | 7.97 | qfq | 1,184,260 | 9,692,079 | 0.24% |
| 2024-06-13 | 8.20 | 8.30 | 8.17 | 8.20 | 7.95 | qfq | 1,643,260 | 13,502,109 | -0.49% |
| 2024-06-12 | 8.09 | 8.27 | 8.08 | 8.24 | 7.99 | qfq | 1,893,600 | 15,531,990 | 2.11% |
| 2024-06-11 | 8.05 | 8.14 | 7.96 | 8.07 | 7.82 | qfq | 2,035,500 | 16,369,355 | -0.86% |
| 2024-06-07 | 7.97 | 8.20 | 7.93 | 8.14 | 7.89 | qfq | 3,391,300 | 27,385,556 | 3.96% |
| 2024-06-06 | 8.25 | 8.37 | 7.73 | 7.83 | 7.59 | qfq | 5,969,500 | 47,509,220 | -5.78% |
| 2024-06-05 | 8.37 | 8.47 | 8.30 | 8.31 | 8.05 | qfq | 1,563,700 | 13,105,060 | -1.31% |
| 2024-06-04 | 8.52 | 8.61 | 8.30 | 8.42 | 8.16 | qfq | 3,494,405 | 29,375,212 | -1.86% |
| 2024-06-03 | 8.99 | 8.99 | 8.52 | 8.58 | 8.32 | qfq | 3,996,600 | 34,764,111 | -5.71% |
| 2024-05-31 | 8.93 | 9.12 | 8.92 | 9.10 | 8.67 | qfq | 2,691,900 | 24,329,361 | 1.90% |
| 2024-05-30 | 8.85 | 8.98 | 8.85 | 8.93 | 8.51 | qfq | 2,537,870 | 22,652,457 | 0.79% |
| 2024-05-29 | 8.84 | 8.90 | 8.78 | 8.86 | 8.45 | qfq | 2,333,100 | 20,658,539 | 0.23% |
| 2024-05-28 | 8.88 | 8.98 | 8.80 | 8.84 | 8.43 | qfq | 2,399,400 | 21,300,525 | -0.45% |
| 2024-05-27 | 8.80 | 8.89 | 8.71 | 8.88 | 8.47 | qfq | 3,235,700 | 28,447,872 | 1.02% |
| 2024-05-24 | 9.01 | 9.04 | 8.78 | 8.79 | 8.38 | qfq | 4,311,930 | 38,249,500 | -2.01% |
| 2024-05-23 | 9.38 | 9.45 | 8.97 | 8.97 | 8.55 | qfq | 6,430,600 | 58,657,041 | -4.37% |
| 2024-05-22 | 9.31 | 9.43 | 9.24 | 9.38 | 8.94 | qfq | 3,331,100 | 31,186,388 | 1.30% |
| 2024-05-21 | 9.45 | 9.45 | 9.23 | 9.26 | 8.83 | qfq | 3,906,100 | 36,303,815 | -1.38% |
| 2024-05-20 | 9.36 | 9.47 | 9.31 | 9.39 | 8.95 | qfq | 3,936,000 | 36,956,345 | 0.32% |
| 2024-05-17 | 9.21 | 9.38 | 9.21 | 9.36 | 8.92 | qfq | 4,602,830 | 42,782,491 | 0.86% |
| 2024-05-16 | 9.56 | 9.65 | 9.23 | 9.28 | 8.85 | qfq | 8,652,130 | 81,335,757 | -2.32% |
| 2024-05-15 | 9.91 | 9.94 | 9.33 | 9.50 | 9.06 | qfq | 9,299,900 | 89,211,361 | -4.71% |
| 2024-05-14 | 10.07 | 10.25 | 9.88 | 9.97 | 9.50 | qfq | 8,053,601 | 80,501,042 | -0.80% |
| 2024-05-13 | 9.90 | 10.06 | 9.75 | 10.05 | 9.58 | qfq | 9,653,930 | 95,865,718 | -0.59% |
| 2024-05-10 | 9.80 | 10.24 | 9.68 | 10.11 | 9.64 | qfq | 15,743,630 | 157,579,322 | 3.06% |
| 2024-05-09 | 9.60 | 9.88 | 9.60 | 9.81 | 9.35 | qfq | 7,985,460 | 77,783,737 | 3.15% |
| 2024-05-08 | 9.86 | 9.86 | 9.51 | 9.51 | 9.07 | qfq | 8,700,720 | 84,105,571 | -3.84% |
| 2024-05-07 | 10.00 | 10.01 | 9.82 | 9.89 | 9.43 | qfq | 9,701,371 | 96,048,292 | -1.30% |
| 2024-05-06 | 9.61 | 10.09 | 9.61 | 10.02 | 9.55 | qfq | 17,042,191 | 169,089,645 | 4.92% |
| 2024-04-30 | 9.66 | 9.79 | 9.27 | 9.55 | 9.10 | qfq | 11,524,660 | 109,846,005 | -1.65% |
| 2024-04-29 | 9.45 | 9.71 | 9.25 | 9.71 | 9.26 | qfq | 11,419,991 | 108,733,684 | 1.36% |
| 2024-04-26 | 9.56 | 9.70 | 9.40 | 9.58 | 9.13 | qfq | 14,105,708 | 134,440,589 | -2.24% |
| 2024-04-25 | 9.99 | 10.00 | 9.60 | 9.80 | 9.34 | qfq | 16,853,353 | 164,717,850 | -3.73% |
| 2024-04-24 | 10.02 | 10.45 | 9.81 | 10.18 | 9.70 | qfq | 21,490,913 | 217,899,642 | -0.39% |
| 2024-04-23 | 9.72 | 10.32 | 9.65 | 10.22 | 9.74 | qfq | 27,482,374 | 275,474,332 | 2.71% |
| 2024-04-22 | 9.67 | 10.38 | 9.51 | 9.95 | 9.49 | qfq | 25,127,974 | 252,195,291 | 2.05% |
| 2024-04-19 | 9.65 | 10.40 | 9.65 | 9.75 | 9.29 | qfq | 28,773,023 | 285,479,401 | -2.99% |
| 2024-04-18 | 9.01 | 10.05 | 8.51 | 10.05 | 9.58 | qfq | 22,510,934 | 213,021,809 | 9.96% |
| 2024-04-17 | 8.25 | 9.49 | 8.25 | 9.14 | 8.71 | qfq | 24,315,343 | 214,766,960 | 0.00% |
| 2024-04-16 | 10.65 | 10.96 | 9.14 | 9.14 | 8.71 | qfq | 32,472,563 | 324,218,538 | -9.95% |
| 2024-04-15 | 9.23 | 10.15 | 9.23 | 10.15 | 9.68 | qfq | 24,852,990 | 250,731,069 | 9.97% |
| 2024-04-12 | 9.92 | 10.25 | 9.12 | 9.23 | 8.80 | qfq | 24,912,610 | 238,202,058 | -3.55% |
| 2024-04-11 | 8.68 | 9.57 | 8.55 | 9.57 | 9.12 | qfq | 22,849,410 | 215,640,168 | 10.00% |
| 2024-04-10 | 8.80 | 9.01 | 8.62 | 8.70 | 8.29 | qfq | 3,485,700 | 30,645,178 | -0.68% |
| 2024-04-09 | 8.68 | 8.88 | 8.63 | 8.76 | 8.35 | qfq | 3,108,600 | 27,153,866 | 0.57% |
| 2024-04-08 | 9.05 | 9.06 | 8.60 | 8.71 | 8.30 | qfq | 4,494,855 | 39,681,691 | -4.07% |
| 2024-04-03 | 9.09 | 9.16 | 8.94 | 9.08 | 8.66 | qfq | 3,397,100 | 30,734,798 | -0.77% |
| 2024-04-02 | 9.20 | 9.43 | 9.07 | 9.15 | 8.72 | qfq | 3,994,100 | 36,703,271 | -0.44% |
| 2024-04-01 | 9.08 | 9.23 | 9.06 | 9.19 | 8.76 | qfq | 3,973,290 | 36,435,611 | 1.77% |
| 2024-03-29 | 8.99 | 9.13 | 8.90 | 9.03 | 8.61 | qfq | 3,863,050 | 34,795,866 | 0.33% |
| 2024-03-28 | 9.01 | 9.34 | 8.91 | 9.00 | 8.58 | qfq | 5,865,050 | 53,581,026 | -0.11% |
| 2024-03-27 | 9.07 | 9.31 | 9.00 | 9.01 | 8.59 | qfq | 3,660,100 | 33,424,156 | -1.64% |
| 2024-03-26 | 9.08 | 9.49 | 9.03 | 9.16 | 8.73 | qfq | 5,303,400 | 48,845,542 | 1.22% |
| 2024-03-25 | 9.47 | 9.55 | 9.05 | 9.05 | 8.63 | qfq | 6,550,690 | 60,532,579 | -4.74% |
| 2024-03-22 | 9.79 | 9.89 | 9.45 | 9.50 | 9.06 | qfq | 8,061,100 | 77,294,780 | -3.55% |
| 2024-03-21 | 9.92 | 10.68 | 9.73 | 9.85 | 9.39 | qfq | 12,100,560 | 122,720,565 | -0.51% |
| 2024-03-20 | 9.55 | 9.93 | 9.51 | 9.90 | 9.44 | qfq | 7,331,540 | 71,951,044 | 3.23% |
| 2024-03-19 | 9.60 | 9.86 | 9.53 | 9.59 | 9.14 | qfq | 5,481,500 | 53,061,800 | -0.83% |
| 2024-03-18 | 9.49 | 9.76 | 9.40 | 9.67 | 9.22 | qfq | 7,305,310 | 70,072,861 | 1.04% |
| 2024-03-15 | 8.93 | 9.60 | 8.91 | 9.57 | 9.12 | qfq | 8,952,682 | 84,272,907 | 5.75% |
| 2024-03-14 | 9.26 | 9.37 | 8.91 | 9.05 | 8.63 | qfq | 6,362,179 | 58,143,980 | -2.79% |
| 2024-03-13 | 8.85 | 9.47 | 8.82 | 9.31 | 8.88 | qfq | 10,682,340 | 98,404,279 | 4.37% |
| 2024-03-12 | 8.85 | 9.09 | 8.73 | 8.92 | 8.50 | qfq | 7,752,356 | 68,824,975 | 0.56% |
| 2024-03-11 | 8.56 | 8.98 | 8.56 | 8.87 | 8.46 | qfq | 9,495,200 | 83,276,224 | 0.45% |
| 2024-03-08 | 8.35 | 8.90 | 8.16 | 8.83 | 8.42 | qfq | 15,458,874 | 134,027,800 | 4.37% |
| 2024-03-07 | 8.07 | 8.75 | 8.02 | 8.46 | 8.06 | qfq | 14,360,654 | 120,173,921 | 5.49% |
| 2024-03-06 | 7.80 | 8.10 | 7.77 | 8.02 | 7.65 | qfq | 3,773,700 | 30,035,317 | 2.56% |
| 2024-03-05 | 8.00 | 8.05 | 7.80 | 7.82 | 7.45 | qfq | 4,245,184 | 33,581,407 | -3.58% |
| 2024-03-04 | 8.15 | 8.26 | 7.92 | 8.11 | 7.73 | qfq | 4,183,010 | 33,732,955 | -0.12% |
| 2024-03-01 | 7.91 | 8.14 | 7.91 | 8.12 | 7.74 | qfq | 5,337,460 | 43,096,489 | 2.65% |
| 2024-02-29 | 7.47 | 7.91 | 7.39 | 7.91 | 7.54 | qfq | 7,313,689 | 56,994,997 | 4.49% |
| 2024-02-28 | 8.30 | 8.39 | 7.54 | 7.57 | 7.22 | qfq | 11,683,019 | 94,299,834 | -9.23% |
| 2024-02-27 | 8.27 | 8.35 | 8.11 | 8.34 | 7.95 | qfq | 9,130,482 | 75,396,395 | 0.00% |
| 2024-02-26 | 8.26 | 8.48 | 8.15 | 8.34 | 7.95 | qfq | 12,423,967 | 103,198,603 | 2.96% |
| 2024-02-23 | 8.04 | 8.30 | 7.81 | 8.10 | 7.72 | qfq | 13,420,473 | 107,583,265 | 0.25% |
| 2024-02-22 | 7.62 | 8.40 | 7.55 | 8.08 | 7.70 | qfq | 14,397,352 | 117,279,093 | 5.76% |
| 2024-02-21 | 7.25 | 7.73 | 7.22 | 7.64 | 7.28 | qfq | 5,982,470 | 45,044,569 | 4.09% |
| 2024-02-20 | 7.24 | 7.34 | 7.05 | 7.34 | 7.00 | qfq | 5,172,168 | 37,220,134 | 1.38% |
| 2024-02-19 | 6.98 | 7.29 | 6.86 | 7.24 | 6.90 | qfq | 8,073,729 | 57,616,077 | 6.47% |
| 2024-02-08 | 6.13 | 6.80 | 6.03 | 6.80 | 6.48 | qfq | 9,787,179 | 62,955,466 | 9.85% |
| 2024-02-07 | 6.63 | 6.72 | 5.99 | 6.19 | 5.90 | qfq | 9,829,599 | 62,936,105 | -6.92% |
| 2024-02-06 | 6.50 | 6.88 | 5.90 | 6.65 | 6.34 | qfq | 6,704,904 | 43,158,259 | 2.15% |
| 2024-02-05 | 7.20 | 7.20 | 6.49 | 6.51 | 6.21 | qfq | 7,234,918 | 48,184,874 | -9.71% |
| 2024-02-02 | 7.51 | 7.84 | 6.95 | 7.21 | 6.87 | qfq | 5,180,150 | 37,900,842 | -3.99% |
| 2024-02-01 | 7.67 | 7.71 | 7.35 | 7.51 | 7.16 | qfq | 3,757,600 | 28,282,502 | -2.47% |
| 2024-01-31 | 8.11 | 8.15 | 7.62 | 7.70 | 7.34 | qfq | 5,317,300 | 41,713,015 | -5.17% |
| 2024-01-30 | 8.32 | 8.45 | 8.12 | 8.12 | 7.74 | qfq | 3,004,600 | 24,838,290 | -2.87% |
| 2024-01-29 | 8.79 | 8.80 | 8.35 | 8.36 | 7.97 | qfq | 3,901,900 | 33,164,619 | -3.91% |
| 2024-01-26 | 8.63 | 8.88 | 8.63 | 8.70 | 8.29 | qfq | 4,111,930 | 35,976,560 | -0.23% |
| 2024-01-25 | 8.53 | 8.73 | 8.39 | 8.72 | 8.31 | qfq | 5,943,900 | 51,165,619 | 2.83% |
| 2024-01-24 | 8.22 | 8.48 | 8.05 | 8.48 | 8.08 | qfq | 5,837,800 | 48,517,547 | 3.16% |
| 2024-01-23 | 8.27 | 8.36 | 8.04 | 8.22 | 7.84 | qfq | 5,617,100 | 45,851,181 | -2.03% |
| 2024-01-22 | 9.07 | 9.15 | 8.25 | 8.39 | 8.00 | qfq | 5,945,000 | 51,466,810 | -8.00% |
| 2024-01-19 | 9.30 | 9.35 | 9.09 | 9.12 | 8.69 | qfq | 4,075,700 | 37,375,792 | -2.46% |
| 2024-01-18 | 9.51 | 9.55 | 9.06 | 9.35 | 8.91 | qfq | 6,319,300 | 58,556,277 | -1.99% |
| 2024-01-17 | 9.75 | 9.85 | 9.53 | 9.54 | 9.09 | qfq | 4,924,950 | 47,808,877 | -2.45% |
| 2024-01-16 | 10.25 | 10.29 | 9.61 | 9.78 | 9.32 | qfq | 7,724,600 | 75,935,140 | -4.59% |
| 2024-01-15 | 10.23 | 10.28 | 10.11 | 10.25 | 9.77 | qfq | 3,971,200 | 40,524,446 | -0.49% |
| 2024-01-12 | 10.60 | 10.72 | 10.23 | 10.30 | 9.82 | qfq | 6,184,684 | 64,320,886 | -3.10% |
| 2024-01-11 | 10.50 | 10.65 | 10.31 | 10.63 | 10.13 | qfq | 7,092,284 | 74,663,651 | 1.14% |
| 2024-01-10 | 10.89 | 10.89 | 10.50 | 10.51 | 10.02 | qfq | 7,591,900 | 80,537,209 | -3.58% |
| 2024-01-09 | 10.58 | 11.10 | 10.58 | 10.90 | 10.39 | qfq | 10,206,600 | 110,878,902 | 1.77% |
| 2024-01-08 | 10.61 | 10.83 | 10.55 | 10.71 | 10.21 | qfq | 8,294,600 | 88,761,425 | 0.94% |
| 2024-01-05 | 10.85 | 10.89 | 10.47 | 10.61 | 10.11 | qfq | 8,334,200 | 88,792,925 | -2.84% |
| 2024-01-04 | 10.98 | 11.05 | 10.78 | 10.92 | 10.41 | qfq | 11,220,350 | 122,412,826 | 0.09% |
| 2024-01-03 | 10.99 | 11.18 | 10.76 | 10.91 | 10.40 | qfq | 13,590,950 | 148,512,964 | -1.27% |
| 2024-01-02 | 11.23 | 11.54 | 11.00 | 11.05 | 10.53 | qfq | 25,344,150 | 283,704,432 | 0.09% |
| 2023-12-29 | 9.98 | 11.04 | 9.93 | 11.04 | 10.52 | qfq | 15,101,910 | 160,996,536 | 9.96% |
| 2023-12-28 | 9.55 | 10.09 | 9.50 | 10.04 | 9.57 | qfq | 10,541,150 | 104,101,373 | 4.80% |
| 2023-12-27 | 9.60 | 9.68 | 9.34 | 9.58 | 9.13 | qfq | 6,988,500 | 66,329,438 | -0.62% |
| 2023-12-26 | 10.12 | 10.18 | 9.57 | 9.64 | 9.19 | qfq | 12,956,811 | 126,184,947 | -5.58% |
| 2023-12-25 | 10.41 | 10.41 | 9.90 | 10.21 | 9.73 | qfq | 12,071,950 | 122,131,261 | -3.13% |
| 2023-12-22 | 10.85 | 11.10 | 10.17 | 10.54 | 10.05 | qfq | 18,111,921 | 192,803,610 | -3.92% |
| 2023-12-21 | 10.61 | 11.18 | 10.38 | 10.97 | 10.46 | qfq | 18,065,181 | 195,392,460 | 2.14% |
| 2023-12-20 | 10.82 | 11.04 | 10.64 | 10.74 | 10.24 | qfq | 17,053,801 | 184,891,948 | -1.20% |
| 2023-12-19 | 10.58 | 11.26 | 10.30 | 10.87 | 10.36 | qfq | 25,726,100 | 278,750,782 | 2.16% |
| 2023-12-18 | 10.37 | 10.64 | 10.25 | 10.64 | 10.14 | qfq | 13,930,510 | 145,617,180 | 1.33% |
| 2023-12-15 | 10.65 | 10.79 | 10.46 | 10.50 | 10.01 | qfq | 18,983,762 | 200,823,792 | -2.60% |
| 2023-12-14 | 10.31 | 11.17 | 10.08 | 10.78 | 10.28 | qfq | 28,626,437 | 306,109,522 | 4.66% |
| 2023-12-13 | 10.20 | 10.49 | 10.16 | 10.30 | 9.82 | qfq | 20,992,012 | 217,448,803 | -0.48% |
| 2023-12-12 | 9.98 | 10.66 | 9.63 | 10.35 | 9.87 | qfq | 25,136,963 | 253,064,803 | 3.29% |
| 2023-12-11 | 9.73 | 10.03 | 9.73 | 10.02 | 9.55 | qfq | 28,118,093 | 277,989,478 | -5.29% |
| 2023-12-08 | 10.40 | 11.21 | 9.73 | 10.58 | 10.09 | qfq | 32,353,541 | 345,542,300 | 3.83% |
| 2023-12-07 | 10.21 | 10.55 | 10.17 | 10.19 | 9.71 | qfq | 4,526,770 | 46,379,556 | 0.10% |
| 2023-12-06 | 10.10 | 10.31 | 10.10 | 10.18 | 9.70 | qfq | 3,247,930 | 33,175,900 | -0.59% |
| 2023-12-05 | 10.44 | 10.44 | 10.13 | 10.24 | 9.76 | qfq | 4,855,500 | 49,776,539 | -0.39% |
| 2023-12-04 | 10.13 | 10.42 | 10.11 | 10.28 | 9.80 | qfq | 3,787,060 | 38,898,775 | 1.48% |
| 2023-12-01 | 10.20 | 10.21 | 10.05 | 10.13 | 9.66 | qfq | 2,286,090 | 23,146,513 | -0.69% |
| 2023-11-30 | 10.20 | 10.31 | 10.10 | 10.20 | 9.72 | qfq | 2,141,700 | 21,803,977 | -0.29% |
| 2023-11-29 | 10.22 | 10.37 | 10.17 | 10.23 | 9.75 | qfq | 2,058,200 | 21,182,587 | 0.10% |
| 2023-11-28 | 10.09 | 10.27 | 10.06 | 10.22 | 9.74 | qfq | 3,264,812 | 33,327,068 | 1.59% |
| 2023-11-27 | 10.05 | 10.16 | 10.01 | 10.06 | 9.59 | qfq | 3,690,600 | 37,101,339 | -0.40% |
| 2023-11-24 | 10.25 | 10.25 | 10.03 | 10.10 | 9.63 | qfq | 1,733,900 | 17,511,295 | -1.56% |
| 2023-11-23 | 10.04 | 10.28 | 10.04 | 10.26 | 9.78 | qfq | 2,402,916 | 24,488,291 | 1.68% |
| 2023-11-22 | 10.19 | 10.23 | 10.02 | 10.09 | 9.62 | qfq | 3,060,180 | 31,020,187 | 0.00% |
| 2023-11-21 | 10.13 | 10.22 | 10.06 | 10.09 | 9.62 | qfq | 2,631,616 | 26,703,638 | -0.39% |
| 2023-11-20 | 10.01 | 10.16 | 10.00 | 10.13 | 9.66 | qfq | 2,959,350 | 29,831,472 | 1.30% |
| 2023-11-17 | 9.82 | 10.02 | 9.79 | 10.00 | 9.53 | qfq | 2,425,406 | 24,096,171 | 1.63% |
| 2023-11-16 | 9.87 | 9.91 | 9.80 | 9.84 | 9.38 | qfq | 2,184,330 | 21,545,049 | -0.20% |
| 2023-11-15 | 9.76 | 9.88 | 9.70 | 9.86 | 9.40 | qfq | 2,444,100 | 23,981,206 | 1.13% |
| 2023-11-14 | 9.84 | 9.86 | 9.72 | 9.75 | 9.29 | qfq | 1,885,290 | 18,432,561 | -0.61% |
| 2023-11-13 | 9.66 | 9.90 | 9.66 | 9.81 | 9.35 | qfq | 3,161,130 | 31,059,275 | 1.45% |
| 2023-11-10 | 9.64 | 9.72 | 9.60 | 9.67 | 9.22 | qfq | 2,032,500 | 19,628,892 | -0.10% |
| 2023-11-09 | 9.80 | 9.80 | 9.65 | 9.68 | 9.23 | qfq | 2,022,265 | 19,634,610 | -0.72% |
| 2023-11-08 | 9.71 | 9.80 | 9.70 | 9.75 | 9.29 | qfq | 2,089,300 | 20,350,996 | -0.71% |
| 2023-11-07 | 9.58 | 9.83 | 9.53 | 9.82 | 9.36 | qfq | 3,416,130 | 33,290,563 | 1.66% |
| 2023-11-06 | 9.65 | 9.73 | 9.56 | 9.66 | 9.21 | qfq | 3,174,900 | 30,583,574 | 0.63% |
| 2023-11-03 | 9.25 | 9.70 | 9.24 | 9.60 | 9.15 | qfq | 5,160,310 | 49,398,981 | 3.78% |
| 2023-11-02 | 9.35 | 9.40 | 9.25 | 9.25 | 8.82 | qfq | 1,881,300 | 17,515,023 | -1.07% |
| 2023-11-01 | 9.30 | 9.40 | 9.25 | 9.35 | 8.91 | qfq | 2,059,700 | 19,255,874 | 0.54% |
| 2023-10-31 | 9.20 | 9.35 | 9.20 | 9.30 | 8.87 | qfq | 2,651,200 | 24,610,470 | 0.11% |
| 2023-10-30 | 9.20 | 9.34 | 9.10 | 9.29 | 8.86 | qfq | 2,981,100 | 27,507,312 | -0.11% |
| 2023-10-27 | 9.11 | 9.34 | 9.11 | 9.30 | 8.87 | qfq | 2,111,050 | 19,598,636 | 0.43% |
| 2023-10-26 | 9.28 | 9.28 | 9.09 | 9.26 | 8.83 | qfq | 2,224,120 | 20,378,325 | -0.32% |
| 2023-10-25 | 9.10 | 9.29 | 9.04 | 9.29 | 8.86 | qfq | 2,352,186 | 21,709,032 | 2.88% |
| 2023-10-24 | 8.73 | 9.06 | 8.73 | 9.03 | 8.61 | qfq | 2,765,550 | 24,693,491 | 3.67% |
| 2023-10-23 | 9.00 | 9.00 | 8.67 | 8.71 | 8.30 | qfq | 2,460,396 | 21,587,551 | -2.46% |
| 2023-10-20 | 9.01 | 9.20 | 8.91 | 8.93 | 8.51 | qfq | 2,499,330 | 22,534,478 | -1.22% |
| 2023-10-19 | 8.96 | 9.25 | 8.93 | 9.04 | 8.62 | qfq | 2,971,580 | 27,058,869 | 0.44% |
| 2023-10-18 | 9.17 | 9.19 | 8.99 | 9.00 | 8.58 | qfq | 2,483,280 | 22,456,675 | -1.85% |
| 2023-10-17 | 9.28 | 9.32 | 9.08 | 9.17 | 8.74 | qfq | 2,582,462 | 23,612,590 | -1.19% |
| 2023-10-16 | 9.39 | 9.48 | 9.19 | 9.28 | 8.85 | qfq | 2,962,730 | 27,499,750 | -0.96% |
| 2023-10-13 | 9.51 | 9.53 | 9.31 | 9.37 | 8.93 | qfq | 3,035,300 | 28,509,509 | -1.88% |
| 2023-10-12 | 9.50 | 9.60 | 9.41 | 9.55 | 9.10 | qfq | 2,830,500 | 26,927,599 | 0.95% |
| 2023-10-11 | 9.50 | 9.64 | 9.34 | 9.46 | 9.02 | qfq | 3,655,300 | 34,591,225 | 0.00% |
| 2023-10-10 | 9.59 | 9.67 | 9.43 | 9.46 | 9.02 | qfq | 2,474,800 | 23,520,652 | -1.36% |
| 2023-10-09 | 9.79 | 9.80 | 9.53 | 9.59 | 9.14 | qfq | 3,765,075 | 36,267,095 | -2.24% |
| 2023-09-28 | 9.94 | 9.94 | 9.76 | 9.81 | 9.35 | qfq | 3,382,975 | 33,193,173 | -0.71% |
| 2023-09-27 | 9.89 | 9.99 | 9.77 | 9.88 | 9.42 | qfq | 4,984,789 | 49,396,353 | 0.51% |
| 2023-09-26 | 9.69 | 10.13 | 9.62 | 9.83 | 9.37 | qfq | 5,444,746 | 53,793,606 | 1.24% |
| 2023-09-25 | 9.65 | 9.89 | 9.65 | 9.71 | 9.26 | qfq | 3,139,700 | 30,656,954 | 0.94% |
| 2023-09-22 | 9.29 | 9.63 | 9.27 | 9.62 | 9.17 | qfq | 2,485,970 | 23,630,342 | 3.22% |
| 2023-09-21 | 9.39 | 9.52 | 9.29 | 9.32 | 8.88 | qfq | 2,407,900 | 22,592,801 | -1.06% |
| 2023-09-20 | 9.48 | 9.56 | 9.40 | 9.42 | 8.98 | qfq | 1,995,000 | 18,890,436 | -0.42% |
| 2023-09-19 | 9.80 | 9.80 | 9.43 | 9.46 | 9.02 | qfq | 3,082,900 | 29,345,278 | -2.07% |
| 2023-09-18 | 9.31 | 9.75 | 9.27 | 9.66 | 9.21 | qfq | 3,461,000 | 33,192,077 | 3.09% |
| 2023-09-15 | 9.46 | 9.50 | 9.33 | 9.37 | 8.93 | qfq | 2,424,140 | 22,799,262 | -0.74% |
| 2023-09-14 | 9.63 | 9.63 | 9.34 | 9.44 | 9.00 | qfq | 2,263,240 | 21,437,014 | -1.67% |
| 2023-09-13 | 9.77 | 9.84 | 9.50 | 9.60 | 9.15 | qfq | 3,178,261 | 30,646,535 | -1.34% |
| 2023-09-12 | 9.81 | 9.81 | 9.66 | 9.73 | 9.28 | qfq | 2,353,600 | 22,944,577 | -0.21% |
| 2023-09-11 | 9.80 | 9.80 | 9.59 | 9.75 | 9.29 | qfq | 2,204,761 | 21,441,993 | 0.52% |
| 2023-09-08 | 9.77 | 9.85 | 9.70 | 9.70 | 9.25 | qfq | 1,701,164 | 16,627,935 | -0.41% |
| 2023-09-07 | 9.93 | 9.94 | 9.71 | 9.74 | 9.29 | qfq | 2,279,000 | 22,391,491 | -2.01% |
| 2023-09-06 | 9.83 | 9.97 | 9.83 | 9.94 | 9.48 | qfq | 1,695,600 | 16,831,050 | 0.40% |
| 2023-09-05 | 9.89 | 9.99 | 9.87 | 9.90 | 9.44 | qfq | 2,461,640 | 24,471,754 | 0.10% |
| 2023-09-04 | 9.84 | 9.94 | 9.80 | 9.89 | 9.43 | qfq | 2,963,180 | 29,283,866 | 0.71% |
| 2023-09-01 | 9.85 | 9.93 | 9.77 | 9.82 | 9.36 | qfq | 2,473,440 | 24,323,399 | -0.30% |
| 2023-08-31 | 9.88 | 9.88 | 9.76 | 9.85 | 9.39 | qfq | 2,314,700 | 22,732,355 | 0.00% |
| 2023-08-30 | 9.69 | 9.92 | 9.69 | 9.85 | 9.39 | qfq | 3,013,770 | 29,631,136 | 2.07% |
| 2023-08-29 | 9.10 | 9.70 | 9.02 | 9.65 | 9.20 | qfq | 4,754,295 | 45,079,932 | 5.93% |
| 2023-08-28 | 9.61 | 9.69 | 9.08 | 9.11 | 8.68 | qfq | 6,312,820 | 58,929,515 | -1.62% |
| 2023-08-25 | 9.46 | 9.50 | 9.25 | 9.26 | 8.83 | qfq | 2,119,720 | 19,838,695 | -2.83% |
| 2023-08-24 | 9.54 | 9.66 | 9.38 | 9.53 | 9.08 | qfq | 2,214,200 | 21,105,670 | 0.42% |
| 2023-08-23 | 9.68 | 9.69 | 9.48 | 9.49 | 9.05 | qfq | 1,648,230 | 15,737,183 | -1.96% |
| 2023-08-22 | 9.77 | 9.85 | 9.50 | 9.68 | 9.23 | qfq | 2,664,060 | 25,688,181 | -0.72% |
| 2023-08-21 | 9.66 | 9.91 | 9.66 | 9.75 | 9.29 | qfq | 2,774,550 | 27,212,343 | 0.00% |
| 2023-08-18 | 9.80 | 9.93 | 9.75 | 9.75 | 9.29 | qfq | 3,181,630 | 31,308,197 | -0.81% |
| 2023-08-17 | 9.61 | 9.83 | 9.46 | 9.83 | 9.37 | qfq | 4,434,680 | 42,853,860 | 1.65% |
| 2023-08-16 | 9.70 | 9.74 | 9.58 | 9.67 | 9.22 | qfq | 2,410,800 | 23,233,612 | -0.10% |
| 2023-08-15 | 9.72 | 9.80 | 9.57 | 9.68 | 9.23 | qfq | 2,724,800 | 26,361,537 | -0.31% |
| 2023-08-14 | 9.67 | 9.75 | 9.53 | 9.71 | 9.26 | qfq | 3,221,200 | 31,011,292 | 0.00% |
| 2023-08-11 | 9.84 | 9.98 | 9.71 | 9.71 | 9.26 | qfq | 2,832,100 | 27,845,130 | -1.82% |
| 2023-08-10 | 9.79 | 9.90 | 9.72 | 9.89 | 9.43 | qfq | 1,867,360 | 18,368,633 | 1.33% |
| 2023-08-09 | 9.81 | 9.89 | 9.74 | 9.76 | 9.30 | qfq | 1,520,140 | 14,892,847 | -1.21% |
| 2023-08-08 | 9.93 | 10.02 | 9.81 | 9.88 | 9.42 | qfq | 2,404,900 | 23,730,001 | -0.50% |
| 2023-08-07 | 10.03 | 10.16 | 9.90 | 9.93 | 9.47 | qfq | 3,031,200 | 30,221,675 | -1.00% |
| 2023-08-04 | 10.02 | 10.16 | 10.01 | 10.03 | 9.56 | qfq | 1,717,710 | 17,277,972 | 0.00% |
| 2023-08-03 | 10.13 | 10.24 | 9.98 | 10.03 | 9.56 | qfq | 2,199,400 | 22,110,876 | -1.08% |
| 2023-08-02 | 10.11 | 10.20 | 10.08 | 10.14 | 9.67 | qfq | 1,735,100 | 17,604,039 | 0.00% |
| 2023-08-01 | 10.40 | 10.40 | 10.11 | 10.14 | 9.67 | qfq | 3,030,300 | 30,856,157 | -2.22% |
| 2023-07-31 | 10.38 | 10.49 | 10.33 | 10.37 | 9.89 | qfq | 2,251,500 | 23,404,087 | -0.48% |
| 2023-07-28 | 10.25 | 10.45 | 10.20 | 10.42 | 9.93 | qfq | 2,421,400 | 25,048,315 | 0.87% |
| 2023-07-27 | 10.50 | 10.62 | 10.30 | 10.33 | 9.85 | qfq | 2,361,900 | 24,653,155 | -1.81% |
| 2023-07-26 | 10.69 | 10.74 | 10.48 | 10.52 | 10.03 | qfq | 1,879,700 | 19,863,505 | -1.87% |
| 2023-07-25 | 10.42 | 10.76 | 10.41 | 10.72 | 10.22 | qfq | 2,835,700 | 30,174,252 | 3.18% |
| 2023-07-24 | 10.38 | 10.49 | 10.28 | 10.39 | 9.90 | qfq | 1,898,860 | 19,769,857 | 0.58% |
| 2023-07-21 | 10.41 | 10.46 | 10.28 | 10.33 | 9.85 | qfq | 2,044,800 | 21,172,631 | -1.24% |
| 2023-07-20 | 10.64 | 10.64 | 10.40 | 10.46 | 9.97 | qfq | 2,352,250 | 24,790,535 | -1.32% |
| 2023-07-19 | 10.74 | 10.86 | 10.54 | 10.60 | 10.10 | qfq | 1,972,400 | 20,961,564 | -1.12% |
| 2023-07-18 | 10.54 | 10.76 | 10.48 | 10.72 | 10.22 | qfq | 2,754,680 | 29,365,942 | 1.71% |
| 2023-07-17 | 10.78 | 10.78 | 10.44 | 10.54 | 10.05 | qfq | 3,824,955 | 40,381,016 | -2.04% |