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
苏盐井神603299.SH
最近收盘价9.312026-07-17
最近交易日2026-07-17
成交量（股）6,583,499
成交额（元）62,421,673
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.252 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.443 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.425 | — | — | — | 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 | 9.40 | 9.63 | 9.29 | 9.31 | 9.31 | qfq | 6,583,499 | 62,421,673 | -1.27% |
| 2026-07-16 | 9.56 | 9.57 | 9.38 | 9.43 | 9.43 | qfq | 4,412,110 | 41,757,855 | -1.15% |
| 2026-07-15 | 9.32 | 9.54 | 9.30 | 9.54 | 9.54 | qfq | 5,210,463 | 49,353,307 | 1.71% |
| 2026-07-14 | 9.19 | 9.45 | 9.15 | 9.38 | 9.38 | qfq | 6,696,571 | 62,626,617 | 2.51% |
| 2026-07-13 | 9.12 | 9.23 | 9.03 | 9.15 | 9.15 | qfq | 5,635,851 | 51,660,366 | 0.77% |
| 2026-07-10 | 8.93 | 9.16 | 8.83 | 9.08 | 9.08 | qfq | 5,527,891 | 49,864,689 | 1.91% |
| 2026-07-09 | 8.90 | 9.00 | 8.85 | 8.91 | 8.91 | qfq | 4,037,468 | 35,979,767 | -0.34% |
| 2026-07-08 | 8.93 | 9.07 | 8.86 | 8.94 | 8.94 | qfq | 3,889,659 | 34,847,358 | 0.34% |
| 2026-07-07 | 9.12 | 9.12 | 8.84 | 8.91 | 8.91 | qfq | 4,005,100 | 35,769,498 | -2.41% |
| 2026-07-06 | 9.05 | 9.18 | 8.99 | 9.13 | 9.13 | qfq | 3,804,100 | 34,656,934 | 1.22% |
| 2026-07-03 | 9.12 | 9.14 | 8.94 | 9.02 | 9.02 | qfq | 3,532,800 | 31,929,407 | -0.44% |
| 2026-07-02 | 8.89 | 9.12 | 8.86 | 9.06 | 9.06 | qfq | 5,481,002 | 49,407,576 | 1.57% |
| 2026-07-01 | 8.80 | 8.98 | 8.72 | 8.92 | 8.92 | qfq | 5,539,174 | 49,213,673 | 1.48% |
| 2026-06-30 | 8.83 | 8.89 | 8.71 | 8.79 | 8.79 | qfq | 4,135,841 | 36,327,276 | -0.45% |
| 2026-06-29 | 8.82 | 8.86 | 8.60 | 8.83 | 8.83 | qfq | 5,259,499 | 46,062,760 | 0.11% |
| 2026-06-26 | 8.95 | 9.12 | 8.77 | 8.82 | 8.82 | qfq | 5,125,278 | 45,537,128 | -0.90% |
| 2026-06-25 | 9.06 | 9.15 | 8.88 | 8.90 | 8.90 | qfq | 8,428,799 | 75,689,514 | -2.73% |
| 2026-06-24 | 9.33 | 9.43 | 9.14 | 9.15 | 9.15 | qfq | 4,786,212 | 44,242,111 | -1.61% |
| 2026-06-23 | 9.47 | 9.59 | 9.29 | 9.30 | 9.30 | qfq | 4,640,098 | 43,723,619 | -1.90% |
| 2026-06-22 | 9.45 | 9.51 | 9.12 | 9.48 | 9.48 | qfq | 9,642,434 | 89,709,316 | -0.32% |
| 2026-06-18 | 9.73 | 9.77 | 9.50 | 9.51 | 9.51 | qfq | 4,456,899 | 42,740,428 | -4.61% |
| 2026-06-17 | 10.00 | 10.05 | 9.82 | 9.97 | 9.72 | qfq | 3,825,946 | 37,964,613 | -0.30% |
| 2026-06-16 | 10.18 | 10.24 | 9.90 | 10.00 | 9.75 | qfq | 5,392,700 | 54,264,538 | -1.96% |
| 2026-06-15 | 10.15 | 10.34 | 10.15 | 10.20 | 9.94 | qfq | 5,266,496 | 53,870,676 | 0.49% |
| 2026-06-12 | 9.81 | 10.18 | 9.81 | 10.15 | 9.89 | qfq | 6,351,937 | 63,779,518 | 3.47% |
| 2026-06-11 | 9.90 | 9.98 | 9.72 | 9.81 | 9.56 | qfq | 3,921,800 | 38,525,208 | -0.10% |
| 2026-06-10 | 9.81 | 9.84 | 9.68 | 9.82 | 9.57 | qfq | 3,995,300 | 38,964,352 | 0.20% |
| 2026-06-09 | 9.87 | 9.92 | 9.77 | 9.80 | 9.55 | qfq | 4,345,100 | 42,673,935 | -0.71% |
| 2026-06-08 | 9.95 | 10.03 | 9.74 | 9.87 | 9.62 | qfq | 7,265,137 | 71,849,700 | -1.69% |
| 2026-06-05 | 10.14 | 10.23 | 10.03 | 10.04 | 9.79 | qfq | 4,617,200 | 46,715,925 | -1.18% |
| 2026-06-04 | 10.30 | 10.37 | 10.08 | 10.16 | 9.90 | qfq | 5,935,600 | 60,416,819 | -1.84% |
| 2026-06-03 | 10.42 | 10.43 | 10.24 | 10.35 | 10.09 | qfq | 4,532,400 | 46,865,755 | -0.77% |
| 2026-06-02 | 10.40 | 10.57 | 10.37 | 10.43 | 10.17 | qfq | 5,934,599 | 62,116,991 | 0.19% |
| 2026-06-01 | 10.25 | 10.49 | 10.16 | 10.41 | 10.15 | qfq | 6,700,300 | 69,366,664 | 1.36% |
| 2026-05-29 | 10.18 | 10.32 | 10.10 | 10.27 | 10.01 | qfq | 7,886,206 | 80,769,548 | 1.28% |
| 2026-05-28 | 10.21 | 10.35 | 10.10 | 10.14 | 9.88 | qfq | 6,858,499 | 69,890,675 | -1.36% |
| 2026-05-27 | 10.44 | 10.47 | 10.16 | 10.28 | 10.02 | qfq | 7,587,232 | 78,011,848 | -1.63% |
| 2026-05-26 | 10.32 | 10.50 | 10.30 | 10.45 | 10.19 | qfq | 5,275,699 | 54,950,488 | 0.97% |
| 2026-05-25 | 10.41 | 10.45 | 10.23 | 10.35 | 10.09 | qfq | 5,394,000 | 55,771,819 | 0.49% |
| 2026-05-22 | 10.29 | 10.44 | 10.19 | 10.30 | 10.04 | qfq | 5,209,201 | 53,759,174 | 0.68% |
| 2026-05-21 | 10.38 | 10.81 | 10.22 | 10.23 | 9.97 | qfq | 9,263,351 | 97,276,954 | -1.25% |
| 2026-05-20 | 10.50 | 10.53 | 10.25 | 10.36 | 10.10 | qfq | 4,992,300 | 51,724,015 | -1.52% |
| 2026-05-19 | 10.43 | 10.54 | 10.31 | 10.52 | 10.25 | qfq | 5,439,898 | 56,753,942 | 0.67% |
| 2026-05-18 | 10.61 | 10.62 | 10.41 | 10.45 | 10.19 | qfq | 5,044,206 | 52,742,295 | -1.42% |
| 2026-05-15 | 10.83 | 10.89 | 10.55 | 10.60 | 10.33 | qfq | 7,366,397 | 78,737,277 | -2.12% |
| 2026-05-14 | 10.76 | 10.98 | 10.74 | 10.83 | 10.56 | qfq | 9,288,798 | 100,890,436 | 0.56% |
| 2026-05-13 | 10.48 | 10.96 | 10.45 | 10.77 | 10.50 | qfq | 12,696,892 | 136,549,264 | 2.77% |
| 2026-05-12 | 10.53 | 10.62 | 10.45 | 10.48 | 10.22 | qfq | 5,561,400 | 58,412,925 | -0.76% |
| 2026-05-11 | 10.58 | 10.63 | 10.47 | 10.56 | 10.29 | qfq | 7,085,278 | 74,828,414 | 0.00% |
| 2026-05-08 | 10.53 | 10.60 | 10.47 | 10.56 | 10.29 | qfq | 7,013,566 | 73,916,399 | 0.57% |
| 2026-05-07 | 10.79 | 10.79 | 10.35 | 10.50 | 10.23 | qfq | 16,567,224 | 173,966,438 | -2.33% |
| 2026-05-06 | 10.85 | 10.97 | 10.70 | 10.75 | 10.48 | qfq | 10,006,595 | 107,751,753 | -1.10% |
| 2026-04-30 | 10.93 | 11.07 | 10.81 | 10.87 | 10.60 | qfq | 7,956,654 | 86,976,706 | -1.27% |
| 2026-04-29 | 10.80 | 11.06 | 10.78 | 11.01 | 10.73 | qfq | 6,373,195 | 69,844,396 | 0.55% |
| 2026-04-28 | 10.73 | 10.99 | 10.73 | 10.95 | 10.67 | qfq | 8,230,371 | 89,275,722 | 1.20% |
| 2026-04-27 | 11.25 | 11.50 | 10.81 | 10.82 | 10.55 | qfq | 14,303,077 | 157,987,911 | -2.08% |
| 2026-04-24 | 11.11 | 11.25 | 11.02 | 11.05 | 10.77 | qfq | 7,915,698 | 87,913,312 | -1.43% |
| 2026-04-23 | 11.02 | 11.22 | 10.86 | 11.21 | 10.93 | qfq | 14,691,600 | 162,493,879 | -1.06% |
| 2026-04-22 | 11.30 | 11.46 | 11.28 | 11.33 | 11.04 | qfq | 5,789,317 | 65,831,272 | 0.27% |
| 2026-04-21 | 10.93 | 11.37 | 10.89 | 11.30 | 11.01 | qfq | 10,331,829 | 115,969,218 | 3.20% |
| 2026-04-20 | 11.19 | 11.22 | 10.92 | 10.95 | 10.67 | qfq | 8,589,698 | 94,735,969 | -2.41% |
| 2026-04-17 | 11.21 | 11.29 | 11.14 | 11.22 | 10.94 | qfq | 4,469,418 | 50,148,459 | -0.18% |
| 2026-04-16 | 11.08 | 11.27 | 10.99 | 11.24 | 10.96 | qfq | 5,465,097 | 61,050,185 | 1.54% |
| 2026-04-15 | 11.28 | 11.28 | 11.04 | 11.07 | 10.79 | qfq | 6,698,594 | 74,452,891 | -1.51% |
| 2026-04-14 | 11.38 | 11.40 | 11.06 | 11.24 | 10.96 | qfq | 9,110,294 | 102,069,640 | -1.14% |
| 2026-04-13 | 11.59 | 11.65 | 11.23 | 11.37 | 11.08 | qfq | 6,362,172 | 72,329,183 | -1.81% |
| 2026-04-10 | 11.63 | 11.73 | 11.52 | 11.58 | 11.29 | qfq | 4,990,875 | 58,002,630 | -0.09% |
| 2026-04-09 | 11.63 | 11.69 | 11.50 | 11.59 | 11.30 | qfq | 6,131,792 | 71,051,735 | -1.19% |
| 2026-04-08 | 11.36 | 11.73 | 11.24 | 11.73 | 11.43 | qfq | 13,061,207 | 149,856,353 | 3.44% |
| 2026-04-07 | 11.34 | 11.48 | 11.03 | 11.34 | 11.05 | qfq | 7,223,632 | 81,623,294 | 1.61% |
| 2026-04-03 | 11.40 | 11.52 | 11.14 | 11.16 | 10.88 | qfq | 4,854,800 | 54,615,449 | -2.87% |
| 2026-04-02 | 11.55 | 11.67 | 11.45 | 11.49 | 11.20 | qfq | 5,614,200 | 64,853,659 | -0.35% |
| 2026-04-01 | 11.72 | 11.82 | 11.49 | 11.53 | 11.24 | qfq | 7,118,008 | 82,492,569 | -0.60% |
| 2026-03-31 | 11.80 | 11.85 | 11.55 | 11.60 | 11.31 | qfq | 6,512,967 | 75,972,221 | -1.53% |
| 2026-03-30 | 11.71 | 11.85 | 11.66 | 11.78 | 11.48 | qfq | 8,447,445 | 99,306,885 | -0.34% |
| 2026-03-27 | 11.48 | 12.04 | 11.46 | 11.82 | 11.52 | qfq | 13,691,150 | 162,325,032 | 1.98% |
| 2026-03-26 | 11.31 | 11.70 | 11.30 | 11.59 | 11.30 | qfq | 11,157,615 | 128,619,729 | 2.48% |
| 2026-03-25 | 11.09 | 11.46 | 11.03 | 11.31 | 11.02 | qfq | 10,467,562 | 118,643,498 | 3.10% |
| 2026-03-24 | 10.81 | 11.02 | 10.61 | 10.97 | 10.69 | qfq | 9,271,201 | 100,172,144 | 2.24% |
| 2026-03-23 | 11.01 | 11.19 | 10.63 | 10.73 | 10.46 | qfq | 12,810,877 | 139,477,754 | -4.11% |
| 2026-03-20 | 11.23 | 11.39 | 11.10 | 11.19 | 10.91 | qfq | 9,421,037 | 105,616,891 | 0.00% |
| 2026-03-19 | 11.44 | 11.48 | 11.13 | 11.19 | 10.91 | qfq | 12,058,100 | 135,782,527 | -2.44% |
| 2026-03-18 | 11.58 | 11.65 | 11.39 | 11.47 | 11.18 | qfq | 11,484,896 | 132,087,465 | -1.12% |
| 2026-03-17 | 11.65 | 11.95 | 11.58 | 11.60 | 11.31 | qfq | 12,138,841 | 142,661,678 | -1.78% |
| 2026-03-16 | 12.16 | 12.36 | 11.78 | 11.81 | 11.51 | qfq | 18,000,928 | 214,898,799 | -3.36% |
| 2026-03-13 | 12.35 | 12.55 | 12.16 | 12.22 | 11.91 | qfq | 14,148,827 | 174,728,349 | -1.05% |
| 2026-03-12 | 12.48 | 12.75 | 12.23 | 12.35 | 12.04 | qfq | 18,279,150 | 226,686,910 | 0.57% |
| 2026-03-11 | 12.00 | 12.34 | 11.80 | 12.28 | 11.97 | qfq | 19,045,681 | 230,103,301 | 2.16% |
| 2026-03-10 | 12.06 | 12.22 | 11.96 | 12.02 | 11.72 | qfq | 15,376,531 | 185,125,544 | -1.64% |
| 2026-03-09 | 12.38 | 12.65 | 12.00 | 12.22 | 11.91 | qfq | 19,166,856 | 233,192,139 | -0.57% |
| 2026-03-06 | 11.95 | 12.38 | 11.78 | 12.29 | 11.98 | qfq | 21,610,977 | 262,265,297 | 3.45% |
| 2026-03-05 | 12.18 | 12.18 | 11.74 | 11.88 | 11.58 | qfq | 15,796,881 | 187,295,818 | -1.74% |
| 2026-03-04 | 11.70 | 12.41 | 11.65 | 12.09 | 11.78 | qfq | 24,219,988 | 294,327,785 | 2.03% |
| 2026-03-03 | 12.08 | 12.22 | 11.81 | 11.85 | 11.55 | qfq | 25,068,854 | 301,547,947 | -1.90% |
| 2026-03-02 | 12.02 | 12.29 | 11.69 | 12.08 | 11.77 | qfq | 29,300,124 | 352,337,489 | 3.34% |
| 2026-02-27 | 11.57 | 11.75 | 11.50 | 11.69 | 11.39 | qfq | 7,450,167 | 86,725,445 | 0.26% |
| 2026-02-26 | 11.74 | 11.88 | 11.60 | 11.66 | 11.37 | qfq | 8,983,398 | 105,168,217 | -0.09% |
| 2026-02-25 | 11.57 | 11.84 | 11.56 | 11.67 | 11.38 | qfq | 11,006,398 | 128,821,910 | 1.04% |
| 2026-02-24 | 11.37 | 11.60 | 11.33 | 11.55 | 11.26 | qfq | 11,015,667 | 126,794,625 | 2.21% |
| 2026-02-13 | 11.54 | 11.70 | 11.28 | 11.30 | 11.01 | qfq | 10,169,499 | 116,023,787 | -0.88% |
| 2026-02-12 | 11.52 | 11.64 | 11.39 | 11.40 | 11.11 | qfq | 8,515,497 | 97,817,498 | -0.52% |
| 2026-02-11 | 11.39 | 11.59 | 11.33 | 11.46 | 11.17 | qfq | 8,783,836 | 100,929,253 | 0.53% |
| 2026-02-10 | 11.40 | 11.43 | 11.24 | 11.40 | 11.11 | qfq | 6,764,185 | 76,683,181 | 0.09% |
| 2026-02-09 | 11.44 | 11.56 | 11.30 | 11.39 | 11.10 | qfq | 9,547,395 | 108,860,378 | 0.44% |
| 2026-02-06 | 10.98 | 11.68 | 10.90 | 11.34 | 11.05 | qfq | 19,194,271 | 218,645,482 | 3.09% |
| 2026-02-05 | 11.22 | 11.28 | 10.97 | 11.00 | 10.72 | qfq | 8,791,224 | 97,599,179 | -1.96% |
| 2026-02-04 | 11.32 | 11.36 | 11.12 | 11.22 | 10.94 | qfq | 8,480,914 | 95,114,910 | 0.54% |
| 2026-02-03 | 10.97 | 11.25 | 10.81 | 11.16 | 10.88 | qfq | 12,483,071 | 138,004,632 | 3.24% |
| 2026-02-02 | 11.35 | 11.38 | 10.78 | 10.81 | 10.54 | qfq | 19,385,995 | 212,893,084 | -6.00% |
| 2026-01-30 | 11.27 | 11.55 | 11.20 | 11.50 | 11.21 | qfq | 15,329,093 | 174,821,763 | 1.23% |
| 2026-01-29 | 11.58 | 11.94 | 11.33 | 11.36 | 11.07 | qfq | 19,479,040 | 225,873,050 | 0.00% |
| 2026-01-28 | 11.22 | 11.49 | 11.20 | 11.36 | 11.07 | qfq | 16,968,775 | 192,076,254 | 1.88% |
| 2026-01-27 | 11.24 | 11.37 | 11.04 | 11.15 | 10.87 | qfq | 11,306,306 | 126,570,529 | -0.36% |
| 2026-01-26 | 11.15 | 11.28 | 11.03 | 11.19 | 10.91 | qfq | 12,255,659 | 136,695,190 | 0.36% |
| 2026-01-23 | 11.04 | 11.25 | 11.00 | 11.15 | 10.87 | qfq | 15,831,720 | 176,258,920 | 1.09% |
| 2026-01-22 | 10.96 | 11.09 | 10.88 | 11.03 | 10.75 | qfq | 7,891,674 | 86,865,679 | 0.73% |
| 2026-01-21 | 11.07 | 11.08 | 10.91 | 10.95 | 10.67 | qfq | 9,363,599 | 102,718,576 | -1.53% |
| 2026-01-20 | 10.90 | 11.18 | 10.87 | 11.12 | 10.84 | qfq | 15,530,387 | 171,772,872 | 2.11% |
| 2026-01-19 | 10.73 | 10.94 | 10.70 | 10.89 | 10.61 | qfq | 9,441,166 | 102,379,910 | 1.40% |
| 2026-01-16 | 10.82 | 10.85 | 10.70 | 10.74 | 10.47 | qfq | 7,308,161 | 78,544,381 | -0.37% |
| 2026-01-15 | 10.66 | 10.93 | 10.61 | 10.78 | 10.51 | qfq | 8,163,605 | 88,065,728 | 0.75% |
| 2026-01-14 | 10.68 | 10.74 | 10.53 | 10.70 | 10.43 | qfq | 11,415,375 | 121,723,864 | 0.19% |
| 2026-01-13 | 10.76 | 10.77 | 10.65 | 10.68 | 10.41 | qfq | 8,687,531 | 92,902,478 | -1.02% |
| 2026-01-12 | 10.89 | 10.90 | 10.63 | 10.79 | 10.52 | qfq | 18,040,121 | 193,007,249 | -1.01% |
| 2026-01-09 | 11.07 | 11.09 | 10.83 | 10.90 | 10.62 | qfq | 9,848,305 | 107,472,878 | -1.45% |
| 2026-01-08 | 10.55 | 11.06 | 10.52 | 11.06 | 10.78 | qfq | 18,192,277 | 198,455,181 | 4.64% |
| 2026-01-07 | 10.69 | 10.69 | 10.53 | 10.57 | 10.30 | qfq | 4,715,226 | 49,875,081 | -0.84% |
| 2026-01-06 | 10.38 | 10.66 | 10.36 | 10.66 | 10.39 | qfq | 8,916,630 | 94,178,777 | 2.70% |
| 2026-01-05 | 10.39 | 10.42 | 10.31 | 10.38 | 10.12 | qfq | 4,806,215 | 49,858,244 | -0.38% |
| 2025-12-31 | 10.42 | 10.50 | 10.31 | 10.42 | 10.16 | qfq | 4,936,699 | 51,400,566 | -0.19% |
| 2025-12-30 | 10.28 | 10.45 | 10.22 | 10.44 | 10.18 | qfq | 6,373,795 | 66,074,842 | 1.36% |
| 2025-12-29 | 10.28 | 10.38 | 10.20 | 10.30 | 10.04 | qfq | 3,985,900 | 41,126,919 | 0.19% |
| 2025-12-26 | 10.28 | 10.32 | 10.23 | 10.28 | 10.02 | qfq | 3,815,700 | 39,257,766 | 0.19% |
| 2025-12-25 | 10.25 | 10.32 | 10.20 | 10.26 | 10.00 | qfq | 3,407,909 | 34,916,460 | 0.00% |
| 2025-12-24 | 10.22 | 10.30 | 10.18 | 10.26 | 10.00 | qfq | 3,700,901 | 37,868,368 | -0.19% |
| 2025-12-23 | 10.15 | 10.34 | 10.14 | 10.28 | 10.02 | qfq | 4,479,836 | 45,960,453 | 1.18% |
| 2025-12-22 | 10.12 | 10.21 | 10.12 | 10.16 | 9.90 | qfq | 3,733,333 | 37,975,150 | -0.10% |
| 2025-12-19 | 10.11 | 10.19 | 10.08 | 10.17 | 9.91 | qfq | 3,667,103 | 37,227,119 | 0.49% |
| 2025-12-18 | 10.03 | 10.15 | 10.00 | 10.12 | 9.86 | qfq | 3,432,100 | 34,629,760 | 1.00% |
| 2025-12-17 | 10.01 | 10.05 | 9.91 | 10.02 | 9.77 | qfq | 3,227,900 | 32,204,738 | 0.10% |
| 2025-12-16 | 10.01 | 10.05 | 9.94 | 10.01 | 9.76 | qfq | 3,269,426 | 32,680,897 | 0.10% |
| 2025-12-15 | 9.95 | 10.09 | 9.94 | 10.00 | 9.75 | qfq | 6,062,313 | 60,693,684 | 0.00% |
| 2025-12-12 | 9.92 | 10.02 | 9.85 | 10.00 | 9.75 | qfq | 9,916,320 | 98,385,822 | 0.81% |
| 2025-12-11 | 10.07 | 10.11 | 9.87 | 9.92 | 9.67 | qfq | 9,943,629 | 99,044,832 | -1.39% |
| 2025-12-10 | 10.11 | 10.16 | 10.03 | 10.06 | 9.81 | qfq | 5,539,520 | 55,823,527 | -1.28% |
| 2025-12-09 | 10.31 | 10.33 | 10.15 | 10.19 | 9.93 | qfq | 5,856,135 | 59,717,705 | -1.16% |
| 2025-12-08 | 10.47 | 10.47 | 10.31 | 10.31 | 10.05 | qfq | 5,766,500 | 59,709,875 | -1.53% |
| 2025-12-05 | 10.35 | 10.48 | 10.33 | 10.47 | 10.21 | qfq | 3,445,100 | 35,955,582 | 1.06% |
| 2025-12-04 | 10.33 | 10.39 | 10.29 | 10.36 | 10.10 | qfq | 2,840,642 | 29,377,734 | -0.38% |
| 2025-12-03 | 10.34 | 10.46 | 10.33 | 10.40 | 10.14 | qfq | 4,094,500 | 42,556,176 | 0.48% |
| 2025-12-02 | 10.45 | 10.45 | 10.29 | 10.35 | 10.09 | qfq | 5,587,000 | 57,774,885 | -0.96% |
| 2025-12-01 | 10.35 | 10.45 | 10.32 | 10.45 | 10.19 | qfq | 3,706,300 | 38,563,855 | 0.97% |
| 2025-11-28 | 10.37 | 10.37 | 10.31 | 10.35 | 10.09 | qfq | 4,057,600 | 41,966,547 | 0.00% |
| 2025-11-27 | 10.36 | 10.42 | 10.31 | 10.35 | 10.09 | qfq | 4,200,301 | 43,552,470 | -0.29% |
| 2025-11-26 | 10.46 | 10.55 | 10.35 | 10.38 | 10.12 | qfq | 5,096,400 | 53,232,050 | -0.48% |
| 2025-11-25 | 10.36 | 10.49 | 10.34 | 10.43 | 10.17 | qfq | 5,339,700 | 55,678,074 | 0.68% |
| 2025-11-24 | 10.48 | 10.57 | 10.33 | 10.36 | 10.10 | qfq | 8,491,600 | 88,438,340 | -0.96% |
| 2025-11-21 | 10.76 | 10.77 | 10.46 | 10.46 | 10.20 | qfq | 10,390,701 | 109,867,386 | -3.33% |
| 2025-11-20 | 10.85 | 10.96 | 10.75 | 10.82 | 10.55 | qfq | 5,681,500 | 61,655,035 | -0.09% |
| 2025-11-19 | 10.81 | 10.93 | 10.73 | 10.83 | 10.56 | qfq | 5,800,200 | 62,755,828 | 0.19% |
| 2025-11-18 | 10.99 | 11.06 | 10.75 | 10.81 | 10.54 | qfq | 9,748,400 | 105,947,728 | -1.91% |
| 2025-11-17 | 11.07 | 11.13 | 10.94 | 11.02 | 10.74 | qfq | 7,988,100 | 88,267,091 | -0.63% |
| 2025-11-14 | 11.28 | 11.36 | 11.08 | 11.09 | 10.81 | qfq | 8,501,843 | 95,258,608 | -2.12% |
| 2025-11-13 | 11.17 | 11.39 | 11.12 | 11.33 | 11.04 | qfq | 11,605,301 | 130,962,622 | 1.34% |
| 2025-11-12 | 11.09 | 11.18 | 11.00 | 11.18 | 10.90 | qfq | 9,795,365 | 108,812,007 | 0.72% |
| 2025-11-11 | 11.15 | 11.19 | 10.94 | 11.10 | 10.82 | qfq | 9,032,614 | 99,804,840 | -0.27% |
| 2025-11-10 | 10.95 | 11.14 | 10.92 | 11.13 | 10.85 | qfq | 12,266,583 | 135,850,955 | 2.20% |
| 2025-11-07 | 10.80 | 10.92 | 10.80 | 10.89 | 10.61 | qfq | 8,091,093 | 87,916,895 | 0.37% |
| 2025-11-06 | 10.70 | 10.85 | 10.67 | 10.85 | 10.58 | qfq | 7,482,499 | 80,601,184 | 1.31% |
| 2025-11-05 | 10.65 | 10.72 | 10.60 | 10.71 | 10.44 | qfq | 6,814,125 | 72,782,197 | 0.56% |
| 2025-11-04 | 10.66 | 10.70 | 10.60 | 10.65 | 10.38 | qfq | 6,194,838 | 66,012,546 | -0.19% |
| 2025-11-03 | 10.76 | 10.78 | 10.64 | 10.67 | 10.40 | qfq | 11,865,388 | 127,022,937 | -0.84% |
| 2025-10-31 | 10.71 | 10.85 | 10.70 | 10.76 | 10.49 | qfq | 7,155,414 | 77,196,616 | 0.09% |
| 2025-10-30 | 10.85 | 10.87 | 10.63 | 10.75 | 10.48 | qfq | 12,416,717 | 133,407,941 | -1.10% |
| 2025-10-29 | 10.82 | 10.98 | 10.78 | 10.87 | 10.60 | qfq | 11,551,544 | 125,543,281 | 0.09% |
| 2025-10-28 | 10.83 | 11.04 | 10.82 | 10.86 | 10.59 | qfq | 17,899,890 | 194,967,514 | -2.43% |
| 2025-10-27 | 11.18 | 11.22 | 11.04 | 11.13 | 10.85 | qfq | 16,055,115 | 178,797,845 | -0.98% |
| 2025-10-24 | 11.43 | 11.43 | 11.13 | 11.24 | 10.96 | qfq | 28,315,731 | 317,933,998 | -2.77% |
| 2025-10-23 | 11.91 | 11.96 | 11.41 | 11.56 | 11.27 | qfq | 37,877,163 | 440,273,216 | -6.17% |
| 2025-10-22 | 11.64 | 12.79 | 11.48 | 12.32 | 12.01 | qfq | 60,459,760 | 741,516,404 | 5.93% |
| 2025-10-21 | 11.78 | 12.32 | 11.47 | 11.63 | 11.34 | qfq | 54,016,126 | 637,351,757 | 3.84% |
| 2025-10-20 | 10.72 | 11.20 | 10.54 | 11.20 | 10.92 | qfq | 11,691,979 | 126,907,434 | 5.07% |
| 2025-10-17 | 10.82 | 10.90 | 10.63 | 10.66 | 10.39 | qfq | 4,094,724 | 43,987,269 | -1.48% |
| 2025-10-16 | 10.84 | 10.89 | 10.75 | 10.82 | 10.55 | qfq | 4,717,930 | 50,990,544 | 0.09% |
| 2025-10-15 | 10.72 | 10.82 | 10.67 | 10.81 | 10.54 | qfq | 4,586,442 | 49,305,953 | 0.75% |
| 2025-10-14 | 10.64 | 10.77 | 10.64 | 10.73 | 10.46 | qfq | 5,957,542 | 63,779,159 | 0.75% |
| 2025-10-13 | 10.66 | 10.76 | 10.53 | 10.65 | 10.38 | qfq | 7,763,600 | 82,517,669 | -2.11% |
| 2025-10-10 | 10.68 | 10.95 | 10.61 | 10.88 | 10.60 | qfq | 7,487,600 | 81,243,098 | 1.59% |
| 2025-10-09 | 10.70 | 10.82 | 10.57 | 10.71 | 10.44 | qfq | 5,679,900 | 60,640,437 | 0.47% |
| 2025-09-30 | 10.63 | 10.69 | 10.55 | 10.66 | 10.39 | qfq | 4,786,100 | 50,810,551 | -0.09% |
| 2025-09-29 | 10.61 | 10.70 | 10.42 | 10.67 | 10.40 | qfq | 5,221,900 | 55,415,229 | 0.66% |
| 2025-09-26 | 10.49 | 10.64 | 10.45 | 10.60 | 10.33 | qfq | 4,753,640 | 50,263,373 | 0.86% |
| 2025-09-25 | 10.67 | 10.70 | 10.48 | 10.51 | 10.24 | qfq | 4,224,591 | 44,662,181 | -1.41% |
| 2025-09-24 | 10.60 | 10.70 | 10.48 | 10.66 | 10.39 | qfq | 4,044,800 | 42,853,913 | 0.47% |
| 2025-09-23 | 10.57 | 10.65 | 10.38 | 10.61 | 10.34 | qfq | 5,429,566 | 57,080,524 | 1.53% |
| 2025-09-22 | 10.59 | 10.63 | 10.39 | 10.45 | 10.19 | qfq | 3,841,000 | 40,124,058 | -1.32% |
| 2025-09-19 | 10.52 | 10.64 | 10.48 | 10.59 | 10.32 | qfq | 4,341,425 | 45,843,663 | 0.57% |
| 2025-09-18 | 10.72 | 10.76 | 10.50 | 10.53 | 10.26 | qfq | 6,979,406 | 74,289,463 | -1.77% |
| 2025-09-17 | 10.66 | 10.74 | 10.60 | 10.72 | 10.45 | qfq | 4,857,300 | 51,892,138 | 0.56% |
| 2025-09-16 | 10.64 | 10.78 | 10.57 | 10.66 | 10.39 | qfq | 5,103,900 | 54,419,021 | 0.19% |
| 2025-09-15 | 10.77 | 10.83 | 10.58 | 10.64 | 10.37 | qfq | 9,710,166 | 103,416,400 | -0.93% |
| 2025-09-12 | 11.05 | 11.06 | 10.74 | 10.74 | 10.47 | qfq | 13,573,000 | 147,508,013 | -2.81% |
| 2025-09-11 | 11.07 | 11.10 | 10.96 | 11.05 | 10.77 | qfq | 9,094,700 | 100,294,862 | -0.27% |
| 2025-09-10 | 11.05 | 11.18 | 10.96 | 11.08 | 10.80 | qfq | 5,916,790 | 65,399,978 | -0.27% |
| 2025-09-09 | 11.10 | 11.17 | 10.98 | 11.11 | 10.83 | qfq | 5,083,600 | 56,268,274 | 0.09% |
| 2025-09-08 | 10.98 | 11.22 | 10.90 | 11.10 | 10.82 | qfq | 8,145,889 | 90,330,041 | 1.56% |
| 2025-09-05 | 10.95 | 11.07 | 10.88 | 10.93 | 10.65 | qfq | 6,888,333 | 75,386,260 | -0.36% |
| 2025-09-04 | 10.88 | 11.08 | 10.85 | 10.97 | 10.69 | qfq | 10,342,700 | 113,272,027 | 0.83% |
| 2025-09-03 | 11.00 | 11.06 | 10.71 | 10.88 | 10.60 | qfq | 10,827,040 | 117,295,821 | -1.09% |
| 2025-09-02 | 11.12 | 11.28 | 10.94 | 11.00 | 10.72 | qfq | 7,824,600 | 86,676,523 | -1.87% |
| 2025-09-01 | 11.11 | 11.30 | 11.05 | 11.21 | 10.93 | qfq | 10,968,367 | 122,509,742 | 0.90% |
| 2025-08-29 | 11.10 | 11.26 | 11.01 | 11.11 | 10.83 | qfq | 9,451,333 | 105,097,188 | 0.18% |
| 2025-08-28 | 11.20 | 11.34 | 10.88 | 11.09 | 10.81 | qfq | 14,005,796 | 155,357,245 | -1.07% |
| 2025-08-27 | 11.66 | 11.66 | 11.08 | 11.21 | 10.93 | qfq | 18,176,800 | 206,736,218 | -3.45% |
| 2025-08-26 | 11.70 | 11.92 | 11.55 | 11.61 | 11.32 | qfq | 12,573,115 | 146,613,065 | -1.36% |
| 2025-08-25 | 11.76 | 11.85 | 11.65 | 11.77 | 11.47 | qfq | 8,496,400 | 99,872,686 | 0.17% |
| 2025-08-22 | 11.79 | 11.82 | 11.66 | 11.75 | 11.45 | qfq | 8,822,797 | 103,643,923 | -0.17% |
| 2025-08-21 | 11.70 | 11.97 | 11.68 | 11.77 | 11.47 | qfq | 14,133,731 | 166,956,431 | 0.26% |
| 2025-08-20 | 11.23 | 11.85 | 11.22 | 11.74 | 11.44 | qfq | 23,760,644 | 275,352,584 | 4.17% |
| 2025-08-19 | 11.19 | 11.34 | 11.12 | 11.27 | 10.99 | qfq | 8,780,233 | 98,805,184 | 0.71% |
| 2025-08-18 | 11.21 | 11.25 | 11.04 | 11.19 | 10.91 | qfq | 7,210,700 | 80,334,005 | 0.27% |
| 2025-08-15 | 10.93 | 11.33 | 10.93 | 11.16 | 10.88 | qfq | 10,274,300 | 114,749,397 | 2.10% |
| 2025-08-14 | 10.95 | 11.24 | 10.92 | 10.93 | 10.65 | qfq | 9,080,066 | 100,586,774 | -0.27% |
| 2025-08-13 | 10.98 | 11.04 | 10.88 | 10.96 | 10.68 | qfq | 7,968,267 | 87,269,859 | -0.18% |
| 2025-08-12 | 10.81 | 11.00 | 10.73 | 10.98 | 10.70 | qfq | 8,353,935 | 91,291,288 | 1.48% |
| 2025-08-11 | 10.74 | 10.99 | 10.61 | 10.82 | 10.55 | qfq | 7,094,266 | 76,933,777 | 0.37% |
| 2025-08-08 | 10.76 | 10.81 | 10.72 | 10.78 | 10.51 | qfq | 3,611,000 | 38,863,323 | -0.09% |
| 2025-08-07 | 10.75 | 10.88 | 10.71 | 10.79 | 10.52 | qfq | 4,951,855 | 53,518,532 | 0.00% |
| 2025-08-06 | 10.68 | 10.86 | 10.62 | 10.79 | 10.52 | qfq | 6,440,268 | 69,329,162 | 0.94% |
| 2025-08-05 | 10.58 | 10.72 | 10.56 | 10.69 | 10.42 | qfq | 5,816,182 | 62,053,790 | 1.04% |
| 2025-08-04 | 10.69 | 10.69 | 10.48 | 10.58 | 10.31 | qfq | 7,506,200 | 79,221,996 | -0.84% |
| 2025-08-01 | 10.45 | 10.73 | 10.40 | 10.67 | 10.40 | qfq | 9,720,055 | 102,838,583 | 1.81% |
| 2025-07-31 | 10.51 | 10.70 | 10.35 | 10.48 | 10.22 | qfq | 10,996,400 | 115,275,244 | -1.23% |
| 2025-07-30 | 10.36 | 10.65 | 10.30 | 10.61 | 10.34 | qfq | 13,579,205 | 143,182,949 | 3.31% |
| 2025-07-29 | 10.32 | 10.45 | 10.17 | 10.27 | 10.01 | qfq | 6,685,650 | 68,653,692 | -0.48% |
| 2025-07-28 | 10.50 | 10.52 | 10.26 | 10.32 | 10.06 | qfq | 15,876,624 | 164,688,458 | -3.01% |
| 2025-07-25 | 10.60 | 10.75 | 10.41 | 10.64 | 10.37 | qfq | 16,722,719 | 177,983,759 | -0.37% |
| 2025-07-24 | 10.05 | 10.88 | 9.99 | 10.68 | 10.41 | qfq | 22,043,705 | 230,215,713 | 6.16% |
| 2025-07-23 | 10.20 | 10.37 | 10.04 | 10.06 | 9.81 | qfq | 8,464,560 | 86,221,199 | -1.28% |
| 2025-07-22 | 9.98 | 10.23 | 9.88 | 10.19 | 9.93 | qfq | 9,459,591 | 95,090,364 | 2.41% |
| 2025-07-21 | 9.79 | 9.99 | 9.79 | 9.95 | 9.70 | qfq | 7,765,399 | 76,993,817 | 1.95% |
| 2025-07-18 | 9.66 | 9.76 | 9.64 | 9.76 | 9.51 | qfq | 4,045,400 | 39,247,450 | 1.14% |
| 2025-07-17 | 9.65 | 9.68 | 9.62 | 9.65 | 9.41 | qfq | 3,071,610 | 29,633,074 | -0.10% |
| 2025-07-16 | 9.69 | 9.70 | 9.61 | 9.66 | 9.42 | qfq | 3,794,400 | 36,626,134 | -0.31% |
| 2025-07-15 | 9.78 | 9.82 | 9.66 | 9.69 | 9.45 | qfq | 4,789,100 | 46,529,941 | -0.92% |
| 2025-07-14 | 9.72 | 9.82 | 9.71 | 9.78 | 9.53 | qfq | 5,257,724 | 51,398,922 | 0.62% |
| 2025-07-11 | 9.65 | 9.73 | 9.61 | 9.72 | 9.47 | qfq | 6,003,456 | 58,116,991 | 0.83% |
| 2025-07-10 | 9.55 | 9.64 | 9.55 | 9.64 | 9.40 | qfq | 3,973,200 | 38,233,390 | 0.63% |
| 2025-07-09 | 9.60 | 9.65 | 9.55 | 9.58 | 9.34 | qfq | 3,319,133 | 31,847,043 | -0.21% |
| 2025-07-08 | 9.53 | 9.61 | 9.51 | 9.60 | 9.36 | qfq | 5,173,299 | 49,471,017 | 0.73% |
| 2025-07-07 | 9.50 | 9.54 | 9.48 | 9.53 | 9.29 | qfq | 2,981,600 | 28,376,515 | 0.11% |
| 2025-07-04 | 9.57 | 9.57 | 9.49 | 9.52 | 9.28 | qfq | 4,901,878 | 46,735,255 | -0.42% |
| 2025-07-03 | 9.55 | 9.60 | 9.54 | 9.56 | 9.32 | qfq | 4,753,998 | 45,448,487 | 0.00% |
| 2025-07-02 | 9.41 | 9.56 | 9.41 | 9.56 | 9.32 | qfq | 5,644,169 | 53,711,543 | 1.27% |
| 2025-07-01 | 9.47 | 9.48 | 9.39 | 9.44 | 9.20 | qfq | 4,602,200 | 43,391,998 | -0.32% |
| 2025-06-30 | 9.51 | 9.51 | 9.44 | 9.47 | 9.23 | qfq | 5,134,023 | 48,594,975 | -0.32% |
| 2025-06-27 | 9.56 | 9.61 | 9.47 | 9.50 | 9.26 | qfq | 5,115,989 | 48,759,839 | -0.52% |
| 2025-06-26 | 9.51 | 9.63 | 9.51 | 9.55 | 9.31 | qfq | 6,943,500 | 66,488,965 | 0.74% |
| 2025-06-25 | 9.38 | 9.58 | 9.38 | 9.48 | 9.24 | qfq | 9,235,112 | 87,593,427 | 1.07% |
| 2025-06-24 | 9.33 | 9.39 | 9.15 | 9.38 | 9.14 | qfq | 10,284,586 | 95,706,529 | -4.48% |
| 2025-06-23 | 9.71 | 9.82 | 9.67 | 9.82 | 9.14 | qfq | 9,212,730 | 89,982,947 | 1.03% |
| 2025-06-20 | 9.70 | 9.75 | 9.68 | 9.72 | 9.05 | qfq | 4,592,445 | 44,694,618 | 0.21% |
| 2025-06-19 | 9.70 | 9.74 | 9.63 | 9.70 | 9.03 | qfq | 5,948,100 | 57,586,289 | -0.21% |
| 2025-06-18 | 9.76 | 9.90 | 9.68 | 9.72 | 9.05 | qfq | 6,287,468 | 61,303,831 | -0.41% |
| 2025-06-17 | 9.66 | 9.87 | 9.65 | 9.76 | 9.08 | qfq | 7,939,386 | 77,425,232 | 1.04% |
| 2025-06-16 | 9.68 | 9.70 | 9.62 | 9.66 | 8.99 | qfq | 4,893,350 | 47,275,971 | -0.41% |
| 2025-06-13 | 9.69 | 9.76 | 9.66 | 9.70 | 9.03 | qfq | 7,071,052 | 68,635,399 | -0.10% |
| 2025-06-12 | 9.75 | 9.76 | 9.68 | 9.71 | 9.04 | qfq | 4,724,500 | 45,830,458 | -0.31% |
| 2025-06-11 | 9.73 | 9.77 | 9.69 | 9.74 | 9.07 | qfq | 4,330,200 | 42,211,392 | 0.21% |
| 2025-06-10 | 9.77 | 9.79 | 9.65 | 9.72 | 9.05 | qfq | 7,198,200 | 70,038,346 | -0.21% |
| 2025-06-09 | 9.71 | 9.76 | 9.70 | 9.74 | 9.07 | qfq | 5,489,519 | 53,430,046 | 0.41% |
| 2025-06-06 | 9.67 | 9.73 | 9.66 | 9.70 | 9.03 | qfq | 4,774,126 | 46,252,618 | 0.31% |
| 2025-06-05 | 9.69 | 9.70 | 9.65 | 9.67 | 9.00 | qfq | 5,284,900 | 51,091,962 | -0.21% |
| 2025-06-04 | 9.67 | 9.70 | 9.65 | 9.69 | 9.02 | qfq | 4,599,633 | 44,483,105 | 0.10% |
| 2025-06-03 | 9.69 | 9.71 | 9.65 | 9.68 | 9.01 | qfq | 5,672,333 | 54,887,411 | -0.21% |
| 2025-05-30 | 9.69 | 9.82 | 9.66 | 9.70 | 9.03 | qfq | 5,861,641 | 57,023,912 | 0.00% |
| 2025-05-29 | 9.71 | 9.73 | 9.65 | 9.70 | 9.03 | qfq | 5,471,000 | 53,046,793 | -0.21% |
| 2025-05-28 | 9.75 | 9.76 | 9.71 | 9.72 | 9.05 | qfq | 3,108,255 | 30,241,607 | -0.21% |
| 2025-05-27 | 9.70 | 9.75 | 9.66 | 9.74 | 9.07 | qfq | 4,439,138 | 43,089,851 | 0.21% |
| 2025-05-26 | 9.74 | 9.75 | 9.65 | 9.72 | 9.05 | qfq | 4,411,000 | 42,823,920 | 0.00% |
| 2025-05-23 | 9.75 | 9.81 | 9.71 | 9.72 | 9.05 | qfq | 5,972,500 | 58,282,497 | -0.10% |
| 2025-05-22 | 9.76 | 9.78 | 9.70 | 9.73 | 9.06 | qfq | 5,436,262 | 52,953,080 | -0.41% |
| 2025-05-21 | 9.79 | 9.82 | 9.76 | 9.77 | 9.09 | qfq | 4,742,063 | 46,367,465 | -0.20% |
| 2025-05-20 | 9.74 | 9.82 | 9.74 | 9.79 | 9.11 | qfq | 5,966,292 | 58,334,738 | 0.51% |
| 2025-05-19 | 9.72 | 9.76 | 9.67 | 9.74 | 9.07 | qfq | 4,090,057 | 39,783,987 | 0.10% |
| 2025-05-16 | 9.74 | 9.77 | 9.71 | 9.73 | 9.06 | qfq | 4,099,400 | 39,900,521 | -0.31% |
| 2025-05-15 | 9.75 | 9.83 | 9.72 | 9.76 | 9.08 | qfq | 7,360,834 | 71,948,122 | 0.10% |
| 2025-05-14 | 9.73 | 9.76 | 9.65 | 9.75 | 9.07 | qfq | 7,657,671 | 74,386,858 | 0.31% |
| 2025-05-13 | 9.73 | 9.75 | 9.67 | 9.72 | 9.05 | qfq | 9,187,600 | 89,252,798 | 0.31% |
| 2025-05-12 | 9.71 | 9.73 | 9.57 | 9.69 | 9.02 | qfq | 8,928,769 | 86,014,753 | -0.10% |
| 2025-05-09 | 9.76 | 9.78 | 9.67 | 9.70 | 9.03 | qfq | 7,838,141 | 76,041,703 | -0.61% |
| 2025-05-08 | 9.75 | 9.79 | 9.69 | 9.76 | 9.08 | qfq | 8,038,800 | 78,352,798 | 0.31% |
| 2025-05-07 | 9.74 | 9.80 | 9.67 | 9.73 | 9.06 | qfq | 9,058,100 | 87,990,669 | 0.62% |
| 2025-05-06 | 9.62 | 9.68 | 9.57 | 9.67 | 9.00 | qfq | 8,713,000 | 83,851,346 | 1.04% |
| 2025-04-30 | 9.73 | 9.76 | 9.56 | 9.57 | 8.91 | qfq | 18,149,279 | 175,300,791 | -1.95% |
| 2025-04-29 | 9.91 | 10.01 | 9.73 | 9.76 | 9.08 | qfq | 32,979,800 | 324,330,808 | -9.12% |
| 2025-04-28 | 10.97 | 10.98 | 10.73 | 10.74 | 10.00 | qfq | 5,512,300 | 59,504,624 | -2.10% |
| 2025-04-25 | 10.85 | 10.98 | 10.80 | 10.97 | 10.21 | qfq | 5,199,073 | 56,844,681 | 1.29% |
| 2025-04-24 | 10.80 | 10.86 | 10.73 | 10.83 | 10.08 | qfq | 4,789,000 | 51,775,435 | 0.46% |
| 2025-04-23 | 10.76 | 10.82 | 10.72 | 10.78 | 10.03 | qfq | 4,451,849 | 47,960,852 | 0.47% |
| 2025-04-22 | 10.65 | 10.78 | 10.62 | 10.73 | 9.99 | qfq | 6,069,533 | 65,051,896 | 1.42% |
| 2025-04-21 | 10.60 | 10.62 | 10.53 | 10.58 | 9.85 | qfq | 4,191,300 | 44,318,508 | -0.09% |
| 2025-04-18 | 10.73 | 10.73 | 10.50 | 10.59 | 9.86 | qfq | 5,593,000 | 59,159,821 | -1.21% |
| 2025-04-17 | 10.64 | 10.80 | 10.63 | 10.72 | 9.98 | qfq | 5,601,600 | 60,187,541 | 0.28% |
| 2025-04-16 | 10.68 | 10.72 | 10.53 | 10.69 | 9.95 | qfq | 6,657,800 | 70,938,215 | -0.09% |
| 2025-04-15 | 10.51 | 10.71 | 10.48 | 10.70 | 9.96 | qfq | 7,137,355 | 75,598,564 | 1.52% |
| 2025-04-14 | 10.43 | 10.58 | 10.42 | 10.54 | 9.81 | qfq | 8,538,300 | 89,613,651 | 1.84% |
| 2025-04-11 | 10.35 | 10.43 | 10.24 | 10.35 | 9.63 | qfq | 9,285,500 | 95,958,723 | -0.19% |
| 2025-04-10 | 10.48 | 10.52 | 10.33 | 10.37 | 9.65 | qfq | 12,279,300 | 127,834,085 | 0.48% |
| 2025-04-09 | 10.36 | 10.36 | 10.03 | 10.32 | 9.61 | qfq | 15,064,200 | 153,455,873 | -1.15% |
| 2025-04-08 | 10.04 | 10.57 | 10.04 | 10.44 | 9.72 | qfq | 18,312,381 | 189,826,486 | 4.92% |
| 2025-04-07 | 10.78 | 10.79 | 9.95 | 9.95 | 9.26 | qfq | 18,532,153 | 190,007,173 | -9.95% |
| 2025-04-03 | 11.00 | 11.10 | 10.91 | 11.05 | 10.28 | qfq | 7,296,500 | 80,381,303 | -0.27% |
| 2025-04-02 | 11.10 | 11.15 | 11.03 | 11.08 | 10.31 | qfq | 4,972,100 | 55,104,089 | 0.09% |
| 2025-04-01 | 11.00 | 11.10 | 10.97 | 11.07 | 10.30 | qfq | 5,704,090 | 63,092,953 | 0.91% |
| 2025-03-31 | 11.18 | 11.21 | 10.94 | 10.97 | 10.21 | qfq | 8,145,600 | 90,039,974 | -1.88% |
| 2025-03-28 | 11.35 | 11.39 | 11.14 | 11.18 | 10.41 | qfq | 10,406,425 | 117,228,050 | -1.76% |
| 2025-03-27 | 11.41 | 11.58 | 11.36 | 11.38 | 10.59 | qfq | 12,407,373 | 142,154,443 | -0.44% |
| 2025-03-26 | 11.39 | 11.46 | 11.35 | 11.43 | 10.64 | qfq | 8,950,237 | 102,099,759 | 0.09% |
| 2025-03-25 | 11.18 | 11.47 | 11.16 | 11.42 | 10.63 | qfq | 12,978,408 | 147,334,227 | 1.78% |
| 2025-03-24 | 11.08 | 11.30 | 11.06 | 11.22 | 10.44 | qfq | 12,077,666 | 135,240,800 | 1.26% |
| 2025-03-21 | 11.00 | 11.11 | 10.98 | 11.08 | 10.31 | qfq | 7,586,926 | 83,873,002 | 0.45% |
| 2025-03-20 | 11.02 | 11.10 | 10.98 | 11.03 | 10.27 | qfq | 5,169,830 | 57,100,133 | -0.18% |
| 2025-03-19 | 11.09 | 11.11 | 11.01 | 11.05 | 10.28 | qfq | 4,629,821 | 51,202,759 | -0.27% |
| 2025-03-18 | 11.06 | 11.09 | 11.00 | 11.08 | 10.31 | qfq | 6,282,449 | 69,422,778 | 0.09% |
| 2025-03-17 | 11.08 | 11.14 | 11.00 | 11.07 | 10.30 | qfq | 6,765,904 | 74,891,054 | 0.18% |
| 2025-03-14 | 10.93 | 11.05 | 10.91 | 11.05 | 10.28 | qfq | 8,347,067 | 91,796,346 | 1.01% |
| 2025-03-13 | 10.88 | 10.94 | 10.79 | 10.94 | 10.18 | qfq | 4,841,009 | 52,610,419 | 0.37% |
| 2025-03-12 | 10.93 | 10.97 | 10.86 | 10.90 | 10.15 | qfq | 5,071,100 | 55,279,072 | -0.27% |
| 2025-03-11 | 10.79 | 10.93 | 10.72 | 10.93 | 10.17 | qfq | 5,951,700 | 64,612,073 | 0.92% |
| 2025-03-10 | 10.80 | 10.90 | 10.73 | 10.83 | 10.08 | qfq | 6,660,301 | 71,992,714 | 0.19% |
| 2025-03-07 | 10.63 | 10.83 | 10.63 | 10.81 | 10.06 | qfq | 9,441,000 | 101,592,858 | 1.31% |
| 2025-03-06 | 10.66 | 10.68 | 10.57 | 10.67 | 9.93 | qfq | 8,065,100 | 85,682,540 | 0.19% |
| 2025-03-05 | 10.70 | 10.70 | 10.56 | 10.65 | 9.91 | qfq | 5,797,700 | 61,538,383 | -0.37% |
| 2025-03-04 | 10.72 | 10.76 | 10.64 | 10.69 | 9.95 | qfq | 4,851,500 | 51,848,992 | -0.56% |
| 2025-03-03 | 10.78 | 10.92 | 10.72 | 10.75 | 10.01 | qfq | 7,533,600 | 81,599,066 | -0.65% |
| 2025-02-28 | 10.78 | 11.15 | 10.78 | 10.82 | 10.07 | qfq | 11,450,547 | 125,017,669 | 0.00% |
| 2025-02-27 | 10.61 | 10.83 | 10.60 | 10.82 | 10.07 | qfq | 11,067,290 | 118,585,954 | 2.17% |
| 2025-02-26 | 10.47 | 10.62 | 10.47 | 10.59 | 9.86 | qfq | 7,449,044 | 78,634,342 | 1.15% |
| 2025-02-25 | 10.61 | 10.62 | 10.47 | 10.47 | 9.74 | qfq | 6,134,163 | 64,608,836 | -1.69% |
| 2025-02-24 | 10.57 | 10.73 | 10.55 | 10.65 | 9.91 | qfq | 7,271,700 | 77,454,286 | 0.76% |
| 2025-02-21 | 10.53 | 10.62 | 10.45 | 10.57 | 9.84 | qfq | 7,321,801 | 77,186,779 | 0.28% |
| 2025-02-20 | 10.53 | 10.61 | 10.49 | 10.54 | 9.81 | qfq | 6,098,500 | 64,333,775 | -0.28% |
| 2025-02-19 | 10.54 | 10.59 | 10.51 | 10.57 | 9.84 | qfq | 6,043,770 | 63,726,134 | -0.19% |
| 2025-02-18 | 10.80 | 10.89 | 10.55 | 10.59 | 9.86 | qfq | 10,197,602 | 109,035,869 | -0.47% |
| 2025-02-17 | 10.76 | 10.76 | 10.58 | 10.64 | 9.90 | qfq | 8,716,800 | 92,738,319 | -1.30% |
| 2025-02-14 | 10.75 | 10.83 | 10.72 | 10.78 | 10.03 | qfq | 5,919,000 | 63,785,266 | 0.19% |
| 2025-02-13 | 10.91 | 10.93 | 10.74 | 10.76 | 10.01 | qfq | 7,882,600 | 85,316,898 | -1.28% |
| 2025-02-12 | 10.90 | 11.02 | 10.78 | 10.90 | 10.15 | qfq | 7,822,599 | 85,197,371 | 0.00% |
| 2025-02-11 | 10.86 | 10.93 | 10.76 | 10.90 | 10.15 | qfq | 7,226,000 | 78,411,963 | 0.09% |
| 2025-02-10 | 10.80 | 11.01 | 10.80 | 10.89 | 10.14 | qfq | 9,802,000 | 106,901,080 | 0.55% |
| 2025-02-07 | 10.72 | 10.90 | 10.65 | 10.83 | 10.08 | qfq | 8,172,963 | 88,278,471 | 0.74% |
| 2025-02-06 | 10.69 | 10.75 | 10.64 | 10.75 | 10.01 | qfq | 6,366,100 | 68,121,978 | 0.28% |
| 2025-02-05 | 11.03 | 11.04 | 10.66 | 10.72 | 9.98 | qfq | 10,351,900 | 111,609,405 | -2.55% |
| 2025-01-27 | 10.86 | 11.18 | 10.86 | 11.00 | 10.24 | qfq | 8,443,021 | 93,423,829 | 1.38% |
| 2025-01-24 | 10.77 | 10.86 | 10.69 | 10.85 | 10.10 | qfq | 6,083,700 | 65,571,607 | 0.84% |
| 2025-01-23 | 10.87 | 10.93 | 10.76 | 10.76 | 10.01 | qfq | 6,806,727 | 73,804,939 | -0.09% |
| 2025-01-22 | 10.72 | 10.89 | 10.59 | 10.77 | 10.02 | qfq | 8,316,001 | 89,371,859 | 0.28% |
| 2025-01-21 | 11.11 | 11.14 | 10.70 | 10.74 | 10.00 | qfq | 11,128,961 | 120,737,704 | -3.16% |
| 2025-01-20 | 10.83 | 11.16 | 10.81 | 11.09 | 10.32 | qfq | 10,646,700 | 117,183,028 | 2.59% |
| 2025-01-17 | 10.58 | 10.84 | 10.54 | 10.81 | 10.06 | qfq | 9,070,600 | 97,093,013 | 1.98% |
| 2025-01-16 | 10.53 | 10.74 | 10.50 | 10.60 | 9.87 | qfq | 7,602,700 | 80,798,743 | 1.15% |
| 2025-01-15 | 10.52 | 10.56 | 10.39 | 10.48 | 9.75 | qfq | 7,022,000 | 73,518,164 | -0.76% |
| 2025-01-14 | 10.21 | 10.58 | 10.21 | 10.56 | 9.83 | qfq | 9,378,769 | 97,484,755 | 3.53% |
| 2025-01-13 | 10.36 | 10.40 | 10.14 | 10.20 | 9.49 | qfq | 12,041,066 | 123,114,204 | -1.73% |
| 2025-01-10 | 10.63 | 10.65 | 10.38 | 10.38 | 9.66 | qfq | 9,269,300 | 97,318,413 | -2.17% |
| 2025-01-09 | 10.78 | 10.80 | 10.60 | 10.61 | 9.88 | qfq | 7,970,900 | 85,143,024 | -1.94% |
| 2025-01-08 | 10.82 | 10.88 | 10.50 | 10.82 | 10.07 | qfq | 11,218,333 | 119,718,201 | -0.18% |
| 2025-01-07 | 11.03 | 11.09 | 10.75 | 10.84 | 10.09 | qfq | 14,253,941 | 154,911,054 | -2.25% |
| 2025-01-06 | 11.12 | 11.33 | 10.91 | 11.09 | 10.32 | qfq | 21,547,166 | 238,971,686 | -0.27% |
| 2025-01-03 | 11.27 | 11.60 | 11.06 | 11.12 | 10.35 | qfq | 26,675,600 | 303,751,265 | -1.07% |
| 2025-01-02 | 11.16 | 11.61 | 11.16 | 11.24 | 10.46 | qfq | 23,249,215 | 265,296,484 | 0.90% |
| 2024-12-31 | 11.17 | 11.30 | 11.10 | 11.14 | 10.37 | qfq | 9,135,156 | 102,264,855 | -0.54% |
| 2024-12-30 | 11.40 | 11.41 | 11.16 | 11.20 | 10.42 | qfq | 11,948,466 | 134,890,121 | -1.93% |
| 2024-12-27 | 11.21 | 11.47 | 11.19 | 11.42 | 10.63 | qfq | 13,995,798 | 159,367,901 | 1.87% |
| 2024-12-26 | 11.20 | 11.33 | 11.17 | 11.21 | 10.43 | qfq | 7,478,010 | 83,960,541 | -0.18% |
| 2024-12-25 | 11.15 | 11.27 | 11.00 | 11.23 | 10.45 | qfq | 10,140,500 | 112,987,415 | 0.36% |
| 2024-12-24 | 11.01 | 11.27 | 11.00 | 11.19 | 10.42 | qfq | 12,506,300 | 139,542,139 | 1.82% |
| 2024-12-23 | 10.94 | 11.08 | 10.89 | 10.99 | 10.23 | qfq | 7,139,100 | 78,556,826 | 0.27% |
| 2024-12-20 | 10.98 | 11.02 | 10.92 | 10.96 | 10.20 | qfq | 5,178,210 | 56,693,860 | -0.36% |
| 2024-12-19 | 10.95 | 11.01 | 10.80 | 11.00 | 10.24 | qfq | 6,771,600 | 73,850,247 | 0.09% |
| 2024-12-18 | 10.93 | 11.08 | 10.92 | 10.99 | 10.23 | qfq | 5,235,700 | 57,738,219 | 0.46% |
| 2024-12-17 | 11.06 | 11.10 | 10.88 | 10.94 | 10.18 | qfq | 7,499,853 | 82,342,133 | -1.08% |
| 2024-12-16 | 11.06 | 11.15 | 11.01 | 11.06 | 10.29 | qfq | 6,203,190 | 68,747,644 | 0.18% |
| 2024-12-13 | 11.34 | 11.34 | 11.02 | 11.04 | 10.28 | qfq | 11,658,375 | 129,985,436 | -2.99% |
| 2024-12-12 | 11.28 | 11.40 | 11.15 | 11.38 | 10.59 | qfq | 10,950,260 | 123,977,510 | 0.98% |
| 2024-12-11 | 11.12 | 11.30 | 11.09 | 11.27 | 10.49 | qfq | 8,146,800 | 91,625,749 | 0.99% |
| 2024-12-10 | 11.19 | 11.29 | 11.12 | 11.16 | 10.39 | qfq | 12,581,545 | 140,905,659 | 1.00% |
| 2024-12-09 | 11.08 | 11.19 | 10.98 | 11.05 | 10.28 | qfq | 6,806,079 | 75,411,118 | -0.18% |
| 2024-12-06 | 11.00 | 11.10 | 10.93 | 11.07 | 10.30 | qfq | 7,259,300 | 80,076,549 | 0.64% |
| 2024-12-05 | 11.11 | 11.11 | 10.90 | 11.00 | 10.24 | qfq | 8,631,800 | 94,682,114 | -0.90% |
| 2024-12-04 | 11.40 | 11.41 | 11.07 | 11.10 | 10.33 | qfq | 11,395,245 | 127,848,622 | -2.72% |
| 2024-12-03 | 11.17 | 11.68 | 11.17 | 11.41 | 10.62 | qfq | 21,063,466 | 240,910,652 | 2.42% |
| 2024-12-02 | 10.96 | 11.14 | 10.88 | 11.14 | 10.37 | qfq | 9,756,449 | 107,672,455 | 1.83% |
| 2024-11-29 | 10.79 | 10.97 | 10.77 | 10.94 | 10.18 | qfq | 6,758,500 | 73,704,666 | 1.30% |
| 2024-11-28 | 10.75 | 10.87 | 10.72 | 10.80 | 10.05 | qfq | 6,987,267 | 75,407,125 | 0.56% |
| 2024-11-27 | 10.62 | 10.76 | 10.37 | 10.74 | 10.00 | qfq | 6,941,449 | 73,416,483 | 1.51% |
| 2024-11-26 | 10.63 | 10.72 | 10.54 | 10.58 | 9.85 | qfq | 4,819,700 | 51,202,097 | -0.84% |
| 2024-11-25 | 10.60 | 10.79 | 10.50 | 10.67 | 9.93 | qfq | 8,058,033 | 85,804,731 | 1.04% |
| 2024-11-22 | 11.02 | 11.04 | 10.56 | 10.56 | 9.83 | qfq | 9,885,500 | 106,674,628 | -4.09% |
| 2024-11-21 | 11.05 | 11.12 | 10.93 | 11.01 | 10.25 | qfq | 6,030,094 | 66,392,892 | -0.45% |
| 2024-11-20 | 11.01 | 11.07 | 10.98 | 11.06 | 10.29 | qfq | 6,401,936 | 70,575,774 | 0.27% |
| 2024-11-19 | 10.77 | 11.05 | 10.77 | 11.03 | 10.27 | qfq | 9,026,943 | 98,793,370 | 2.32% |
| 2024-11-18 | 10.78 | 10.95 | 10.73 | 10.78 | 10.03 | qfq | 8,512,000 | 92,366,917 | -0.09% |
| 2024-11-15 | 10.88 | 10.98 | 10.76 | 10.79 | 10.04 | qfq | 8,454,400 | 92,019,487 | -0.92% |
| 2024-11-14 | 11.18 | 11.22 | 10.88 | 10.89 | 10.14 | qfq | 11,008,353 | 121,309,603 | -2.51% |
| 2024-11-13 | 11.21 | 11.37 | 11.04 | 11.17 | 10.40 | qfq | 12,670,450 | 141,661,353 | -0.27% |
| 2024-11-12 | 11.37 | 11.52 | 11.15 | 11.20 | 10.42 | qfq | 13,407,400 | 152,148,873 | -1.50% |
| 2024-11-11 | 11.17 | 11.38 | 11.13 | 11.37 | 10.58 | qfq | 13,152,045 | 148,069,995 | 1.79% |
| 2024-11-08 | 11.57 | 11.64 | 11.12 | 11.17 | 10.40 | qfq | 18,479,978 | 208,775,630 | -2.79% |
| 2024-11-07 | 11.19 | 11.51 | 11.18 | 11.49 | 10.69 | qfq | 15,478,402 | 176,696,632 | 2.77% |
| 2024-11-06 | 11.18 | 11.38 | 11.13 | 11.18 | 10.41 | qfq | 12,502,940 | 140,108,635 | -0.27% |
| 2024-11-05 | 11.19 | 11.23 | 11.11 | 11.21 | 10.43 | qfq | 14,164,300 | 158,285,337 | 0.27% |
| 2024-11-04 | 11.14 | 11.28 | 11.06 | 11.18 | 10.41 | qfq | 8,514,466 | 94,757,357 | -0.27% |
| 2024-11-01 | 11.31 | 11.44 | 11.12 | 11.21 | 10.43 | qfq | 11,822,000 | 133,257,718 | -0.53% |
| 2024-10-31 | 11.28 | 11.47 | 11.14 | 11.27 | 10.49 | qfq | 12,943,016 | 146,268,149 | 1.99% |
| 2024-10-30 | 11.16 | 11.30 | 10.94 | 11.05 | 10.28 | qfq | 10,830,800 | 119,969,103 | -2.13% |
| 2024-10-29 | 11.47 | 11.54 | 11.24 | 11.29 | 10.51 | qfq | 9,017,873 | 102,485,373 | -1.83% |
| 2024-10-28 | 11.53 | 11.56 | 11.37 | 11.50 | 10.70 | qfq | 11,799,608 | 135,087,079 | -0.09% |
| 2024-10-25 | 11.23 | 11.55 | 11.18 | 11.51 | 10.71 | qfq | 13,550,677 | 154,587,408 | 2.77% |
| 2024-10-24 | 11.17 | 11.30 | 11.07 | 11.20 | 10.42 | qfq | 8,561,760 | 95,569,761 | 0.54% |
| 2024-10-23 | 11.11 | 11.21 | 11.01 | 11.14 | 10.37 | qfq | 7,858,840 | 87,531,806 | 0.09% |
| 2024-10-22 | 10.95 | 11.14 | 10.86 | 11.13 | 10.36 | qfq | 9,105,632 | 100,368,926 | 2.30% |
| 2024-10-21 | 10.95 | 11.06 | 10.83 | 10.88 | 10.13 | qfq | 10,505,483 | 114,726,932 | -1.00% |
| 2024-10-18 | 10.92 | 11.16 | 10.84 | 10.99 | 10.23 | qfq | 11,185,366 | 122,802,259 | 0.64% |
| 2024-10-17 | 11.12 | 11.22 | 10.89 | 10.92 | 10.16 | qfq | 8,748,549 | 96,522,597 | -1.62% |
| 2024-10-16 | 11.03 | 11.28 | 10.98 | 11.10 | 10.33 | qfq | 8,812,136 | 98,139,844 | -0.72% |
| 2024-10-15 | 11.44 | 11.44 | 11.17 | 11.18 | 10.41 | qfq | 10,102,476 | 114,155,785 | -2.27% |
| 2024-10-14 | 11.27 | 11.48 | 11.17 | 11.44 | 10.65 | qfq | 10,952,252 | 124,354,991 | 2.14% |
| 2024-10-11 | 11.42 | 11.54 | 11.11 | 11.20 | 10.42 | qfq | 10,139,013 | 114,544,582 | -2.10% |
| 2024-10-10 | 11.30 | 11.66 | 11.27 | 11.44 | 10.65 | qfq | 15,949,800 | 183,375,606 | 1.24% |
| 2024-10-09 | 11.68 | 11.88 | 11.12 | 11.30 | 10.52 | qfq | 25,228,242 | 289,355,024 | -5.28% |
| 2024-10-08 | 12.81 | 12.86 | 11.51 | 11.93 | 11.10 | qfq | 36,623,051 | 442,348,800 | 1.71% |
| 2024-09-30 | 11.50 | 11.88 | 11.12 | 11.73 | 10.92 | qfq | 34,207,012 | 395,090,112 | 5.30% |
| 2024-09-27 | 11.10 | 11.20 | 10.83 | 11.14 | 10.37 | qfq | 13,879,714 | 152,800,786 | 1.27% |
| 2024-09-26 | 10.60 | 11.00 | 10.55 | 11.00 | 10.24 | qfq | 13,571,748 | 147,179,576 | 3.48% |
| 2024-09-25 | 10.48 | 10.87 | 10.47 | 10.63 | 9.89 | qfq | 15,266,700 | 163,142,669 | 2.41% |
| 2024-09-24 | 10.02 | 10.44 | 10.02 | 10.38 | 9.66 | qfq | 15,035,900 | 154,722,001 | 4.01% |
| 2024-09-23 | 9.88 | 10.05 | 9.86 | 9.98 | 9.29 | qfq | 5,932,500 | 59,138,709 | 0.81% |
| 2024-09-20 | 10.06 | 10.06 | 9.82 | 9.90 | 9.21 | qfq | 8,334,700 | 82,771,128 | -1.69% |
| 2024-09-19 | 9.78 | 10.10 | 9.75 | 10.07 | 9.37 | qfq | 8,690,600 | 86,730,773 | 2.65% |
| 2024-09-18 | 9.78 | 9.94 | 9.66 | 9.81 | 9.13 | qfq | 6,533,200 | 63,879,387 | -0.10% |
| 2024-09-13 | 9.79 | 10.05 | 9.76 | 9.82 | 9.14 | qfq | 8,169,000 | 80,902,019 | 0.51% |
| 2024-09-12 | 9.65 | 9.84 | 9.65 | 9.77 | 9.09 | qfq | 4,829,989 | 47,193,650 | 0.51% |
| 2024-09-11 | 9.69 | 9.78 | 9.67 | 9.72 | 9.05 | qfq | 4,275,150 | 41,570,448 | -0.21% |
| 2024-09-10 | 9.77 | 9.81 | 9.55 | 9.74 | 9.07 | qfq | 6,705,500 | 64,953,196 | -0.31% |
| 2024-09-09 | 9.80 | 9.87 | 9.71 | 9.77 | 9.09 | qfq | 6,594,800 | 64,571,282 | -0.61% |
| 2024-09-06 | 9.78 | 9.90 | 9.78 | 9.83 | 9.15 | qfq | 5,074,600 | 49,982,443 | 0.00% |
| 2024-09-05 | 9.81 | 9.92 | 9.74 | 9.83 | 9.15 | qfq | 8,088,000 | 79,358,376 | 0.72% |
| 2024-09-04 | 9.85 | 9.89 | 9.73 | 9.76 | 9.08 | qfq | 6,667,733 | 65,458,759 | -1.11% |
| 2024-09-03 | 9.87 | 9.91 | 9.80 | 9.87 | 9.19 | qfq | 7,506,200 | 74,006,797 | 0.10% |
| 2024-09-02 | 9.78 | 9.96 | 9.75 | 9.86 | 9.18 | qfq | 11,366,600 | 112,077,520 | 0.41% |
| 2024-08-30 | 9.80 | 9.92 | 9.66 | 9.82 | 9.14 | qfq | 11,118,236 | 109,049,552 | 0.31% |
| 2024-08-29 | 9.69 | 9.83 | 9.61 | 9.79 | 9.11 | qfq | 10,332,100 | 100,781,715 | 1.56% |
| 2024-08-28 | 9.58 | 9.79 | 9.55 | 9.64 | 8.97 | qfq | 14,358,073 | 139,218,563 | -0.41% |
| 2024-08-27 | 9.47 | 9.75 | 9.31 | 9.68 | 9.01 | qfq | 25,750,521 | 247,099,253 | 7.68% |
| 2024-08-26 | 8.90 | 9.05 | 8.84 | 8.99 | 8.37 | qfq | 4,515,500 | 40,447,859 | 1.24% |
| 2024-08-23 | 9.01 | 9.05 | 8.82 | 8.88 | 8.27 | qfq | 5,519,899 | 49,091,610 | -1.55% |
| 2024-08-22 | 9.11 | 9.12 | 9.01 | 9.02 | 8.40 | qfq | 3,325,400 | 30,107,792 | -0.44% |
| 2024-08-21 | 9.18 | 9.23 | 9.01 | 9.06 | 8.43 | qfq | 5,033,800 | 45,786,162 | -1.74% |
| 2024-08-20 | 9.42 | 9.46 | 9.17 | 9.22 | 8.58 | qfq | 4,696,500 | 43,576,836 | -2.02% |
| 2024-08-19 | 9.38 | 9.54 | 9.34 | 9.41 | 8.76 | qfq | 3,498,500 | 33,079,175 | 0.64% |
| 2024-08-16 | 9.45 | 9.47 | 9.34 | 9.35 | 8.70 | qfq | 3,155,000 | 29,626,252 | -0.85% |
| 2024-08-15 | 9.44 | 9.54 | 9.39 | 9.43 | 8.78 | qfq | 3,652,500 | 34,583,153 | -0.21% |
| 2024-08-14 | 9.56 | 9.59 | 9.43 | 9.45 | 8.80 | qfq | 4,098,700 | 38,918,144 | -1.15% |
| 2024-08-13 | 9.45 | 9.56 | 9.44 | 9.56 | 8.90 | qfq | 3,592,800 | 34,148,153 | 0.95% |
| 2024-08-12 | 9.44 | 9.54 | 9.41 | 9.47 | 8.81 | qfq | 3,444,600 | 32,647,850 | 0.32% |
| 2024-08-09 | 9.47 | 9.61 | 9.42 | 9.44 | 8.79 | qfq | 5,356,100 | 50,927,721 | 0.00% |
| 2024-08-08 | 9.31 | 9.45 | 9.27 | 9.44 | 8.79 | qfq | 5,448,020 | 51,133,396 | 1.29% |
| 2024-08-07 | 9.20 | 9.35 | 9.16 | 9.32 | 8.67 | qfq | 4,122,020 | 38,231,392 | 0.76% |
| 2024-08-06 | 9.25 | 9.33 | 9.17 | 9.25 | 8.61 | qfq | 4,248,771 | 39,263,896 | 1.09% |
| 2024-08-05 | 9.30 | 9.41 | 9.14 | 9.15 | 8.52 | qfq | 6,766,371 | 62,776,697 | -1.82% |
| 2024-08-02 | 9.28 | 9.40 | 9.19 | 9.32 | 8.67 | qfq | 4,194,976 | 39,148,367 | -0.32% |
| 2024-08-01 | 9.37 | 9.49 | 9.30 | 9.35 | 8.70 | qfq | 7,349,663 | 69,085,681 | 0.00% |
| 2024-07-31 | 9.13 | 9.35 | 9.11 | 9.35 | 8.70 | qfq | 8,436,059 | 78,338,079 | 2.07% |
| 2024-07-30 | 9.10 | 9.21 | 9.07 | 9.16 | 8.53 | qfq | 3,620,170 | 33,089,314 | 0.00% |
| 2024-07-29 | 9.22 | 9.26 | 9.11 | 9.16 | 8.53 | qfq | 4,593,820 | 42,101,355 | -0.97% |
| 2024-07-26 | 9.10 | 9.29 | 9.10 | 9.25 | 8.61 | qfq | 4,363,100 | 40,278,075 | 1.43% |
| 2024-07-25 | 9.04 | 9.17 | 9.01 | 9.12 | 8.49 | qfq | 3,182,717 | 28,953,721 | 0.55% |
| 2024-07-24 | 9.14 | 9.20 | 9.04 | 9.07 | 8.44 | qfq | 5,784,867 | 52,707,026 | -0.98% |
| 2024-07-23 | 9.28 | 9.31 | 9.16 | 9.16 | 8.53 | qfq | 4,711,400 | 43,470,653 | -1.40% |
| 2024-07-22 | 9.36 | 9.40 | 9.25 | 9.29 | 8.65 | qfq | 4,116,700 | 38,329,482 | -0.64% |
| 2024-07-19 | 9.45 | 9.45 | 9.31 | 9.35 | 8.70 | qfq | 4,464,400 | 41,819,223 | -1.27% |
| 2024-07-18 | 9.25 | 9.50 | 9.18 | 9.47 | 8.81 | qfq | 5,508,900 | 51,588,544 | 1.39% |
| 2024-07-17 | 9.44 | 9.48 | 9.26 | 9.34 | 8.69 | qfq | 6,854,800 | 64,153,163 | -0.85% |
| 2024-07-16 | 9.67 | 9.67 | 9.36 | 9.42 | 8.77 | qfq | 9,262,400 | 87,855,784 | -2.48% |
| 2024-07-15 | 9.80 | 9.80 | 9.53 | 9.66 | 8.99 | qfq | 6,857,682 | 66,230,949 | -1.02% |
| 2024-07-12 | 9.80 | 9.88 | 9.72 | 9.76 | 9.08 | qfq | 6,241,144 | 61,116,898 | -0.71% |
| 2024-07-11 | 9.90 | 9.95 | 9.72 | 9.83 | 9.15 | qfq | 7,527,700 | 74,064,352 | 0.20% |
| 2024-07-10 | 9.99 | 9.99 | 9.79 | 9.81 | 9.13 | qfq | 6,884,500 | 67,896,411 | -1.51% |
| 2024-07-09 | 9.74 | 9.97 | 9.63 | 9.96 | 9.27 | qfq | 8,893,752 | 87,353,354 | 1.94% |
| 2024-07-08 | 9.97 | 9.99 | 9.70 | 9.77 | 9.09 | qfq | 9,358,400 | 92,191,752 | -2.20% |
| 2024-07-05 | 9.89 | 9.99 | 9.77 | 9.99 | 9.30 | qfq | 9,046,300 | 89,572,253 | 0.60% |
| 2024-07-04 | 9.95 | 10.15 | 9.87 | 9.93 | 9.24 | qfq | 10,586,900 | 106,093,882 | -0.10% |
| 2024-07-03 | 9.92 | 10.08 | 9.87 | 9.94 | 9.25 | qfq | 6,976,184 | 69,459,500 | 0.00% |
| 2024-07-02 | 9.92 | 10.01 | 9.79 | 9.94 | 9.25 | qfq | 8,808,433 | 87,273,239 | 0.00% |
| 2024-07-01 | 9.60 | 9.96 | 9.57 | 9.94 | 9.25 | qfq | 12,940,618 | 126,651,781 | 4.63% |
| 2024-06-28 | 9.42 | 9.56 | 9.37 | 9.50 | 8.84 | qfq | 4,748,018 | 45,097,965 | 0.96% |
| 2024-06-27 | 9.60 | 9.61 | 9.38 | 9.41 | 8.76 | qfq | 4,965,606 | 47,067,094 | -2.08% |
| 2024-06-26 | 9.52 | 9.61 | 9.43 | 9.61 | 8.94 | qfq | 5,585,106 | 53,176,912 | 0.52% |
| 2024-06-25 | 9.30 | 9.61 | 9.30 | 9.56 | 8.90 | qfq | 7,408,900 | 70,397,878 | 2.25% |
| 2024-06-24 | 9.51 | 9.58 | 9.26 | 9.35 | 8.70 | qfq | 6,696,600 | 63,062,295 | -2.20% |
| 2024-06-21 | 9.51 | 9.66 | 9.47 | 9.56 | 8.90 | qfq | 5,273,978 | 50,440,466 | 0.63% |
| 2024-06-20 | 9.57 | 9.64 | 9.49 | 9.50 | 8.84 | qfq | 4,884,617 | 46,625,627 | -0.94% |
| 2024-06-19 | 9.70 | 9.79 | 9.57 | 9.59 | 8.93 | qfq | 6,015,200 | 58,133,164 | -0.93% |
| 2024-06-18 | 9.62 | 9.70 | 9.53 | 9.68 | 9.01 | qfq | 5,518,443 | 53,152,093 | 0.62% |
| 2024-06-17 | 9.71 | 9.86 | 9.59 | 9.62 | 8.95 | qfq | 12,345,100 | 120,052,636 | -0.31% |
| 2024-06-14 | 9.45 | 9.68 | 9.37 | 9.65 | 8.98 | qfq | 9,593,984 | 91,601,104 | 1.58% |
| 2024-06-13 | 9.56 | 9.59 | 9.44 | 9.50 | 8.84 | qfq | 5,213,400 | 49,480,411 | -0.42% |
| 2024-06-12 | 9.50 | 9.58 | 9.44 | 9.54 | 8.88 | qfq | 5,833,762 | 55,564,841 | 0.74% |
| 2024-06-11 | 9.48 | 9.56 | 9.39 | 9.47 | 8.81 | qfq | 8,147,462 | 77,166,283 | -1.15% |
| 2024-06-07 | 9.40 | 9.59 | 9.37 | 9.58 | 8.92 | qfq | 10,046,100 | 95,621,187 | -1.34% |
| 2024-06-06 | 9.88 | 9.99 | 9.64 | 9.71 | 8.64 | qfq | 12,596,762 | 123,122,060 | -2.31% |
| 2024-06-05 | 10.09 | 10.14 | 9.91 | 9.94 | 8.85 | qfq | 7,275,401 | 72,869,332 | -1.68% |
| 2024-06-04 | 9.93 | 10.12 | 9.90 | 10.11 | 9.00 | qfq | 7,201,600 | 72,294,352 | 1.30% |
| 2024-06-03 | 10.11 | 10.11 | 9.89 | 9.98 | 8.88 | qfq | 8,642,700 | 86,249,996 | -0.99% |
| 2024-05-31 | 10.20 | 10.24 | 10.03 | 10.08 | 8.97 | qfq | 6,218,444 | 62,807,419 | -0.69% |
| 2024-05-30 | 10.13 | 10.32 | 10.12 | 10.15 | 9.03 | qfq | 8,747,800 | 89,391,239 | 0.10% |
| 2024-05-29 | 10.09 | 10.21 | 10.01 | 10.14 | 9.02 | qfq | 6,441,801 | 65,287,385 | 1.00% |
| 2024-05-28 | 10.15 | 10.18 | 10.02 | 10.04 | 8.94 | qfq | 5,436,200 | 54,921,824 | -1.08% |
| 2024-05-27 | 10.10 | 10.16 | 10.00 | 10.15 | 9.03 | qfq | 6,358,690 | 64,124,288 | 0.89% |
| 2024-05-24 | 10.09 | 10.20 | 10.02 | 10.06 | 8.95 | qfq | 7,086,600 | 71,714,294 | 0.30% |
| 2024-05-23 | 10.18 | 10.27 | 9.96 | 10.03 | 8.93 | qfq | 10,335,110 | 104,055,052 | -2.72% |
| 2024-05-22 | 10.38 | 10.41 | 10.24 | 10.31 | 9.18 | qfq | 6,774,076 | 69,904,448 | -0.48% |
| 2024-05-21 | 10.35 | 10.44 | 10.28 | 10.36 | 9.22 | qfq | 8,360,200 | 86,523,036 | -0.29% |
| 2024-05-20 | 10.18 | 10.50 | 10.16 | 10.39 | 9.25 | qfq | 14,426,105 | 149,512,522 | 3.28% |
| 2024-05-17 | 9.98 | 10.11 | 9.92 | 10.06 | 8.95 | qfq | 8,897,033 | 89,050,047 | 1.31% |
| 2024-05-16 | 9.90 | 10.07 | 9.90 | 9.93 | 8.84 | qfq | 10,368,800 | 103,612,984 | 0.30% |
| 2024-05-15 | 10.11 | 10.11 | 9.89 | 9.90 | 8.81 | qfq | 11,860,529 | 118,449,003 | -2.08% |
| 2024-05-14 | 10.17 | 10.28 | 10.06 | 10.11 | 9.00 | qfq | 10,233,445 | 103,826,282 | -0.49% |
| 2024-05-13 | 9.98 | 10.23 | 9.94 | 10.16 | 9.04 | qfq | 15,700,210 | 158,662,124 | 1.40% |
| 2024-05-10 | 10.06 | 10.10 | 9.93 | 10.02 | 8.92 | qfq | 12,994,664 | 130,066,093 | -0.60% |
| 2024-05-09 | 9.84 | 10.20 | 9.82 | 10.08 | 8.97 | qfq | 19,814,200 | 199,617,326 | 3.07% |
| 2024-05-08 | 9.79 | 9.98 | 9.78 | 9.78 | 8.70 | qfq | 11,913,782 | 117,236,801 | -0.71% |
| 2024-05-07 | 9.86 | 9.90 | 9.76 | 9.85 | 8.77 | qfq | 15,698,233 | 154,364,001 | -0.51% |
| 2024-05-06 | 9.66 | 9.92 | 9.57 | 9.90 | 8.81 | qfq | 30,598,207 | 298,798,990 | 3.77% |
| 2024-04-30 | 9.31 | 9.72 | 9.25 | 9.54 | 8.49 | qfq | 37,477,476 | 357,445,494 | 7.07% |
| 2024-04-29 | 8.75 | 8.92 | 8.72 | 8.91 | 7.93 | qfq | 7,247,833 | 64,099,394 | 1.71% |
| 2024-04-26 | 8.66 | 8.76 | 8.57 | 8.76 | 7.80 | qfq | 6,918,100 | 60,042,433 | 0.57% |
| 2024-04-25 | 8.64 | 8.79 | 8.60 | 8.71 | 7.75 | qfq | 6,002,713 | 52,381,926 | 0.93% |
| 2024-04-24 | 8.57 | 8.68 | 8.51 | 8.63 | 7.68 | qfq | 5,566,317 | 47,871,281 | 0.70% |
| 2024-04-23 | 8.81 | 8.88 | 8.54 | 8.57 | 7.63 | qfq | 9,405,394 | 81,480,872 | -3.38% |
| 2024-04-22 | 9.01 | 9.05 | 8.85 | 8.87 | 7.89 | qfq | 7,644,171 | 68,075,472 | -1.33% |
| 2024-04-19 | 8.80 | 9.00 | 8.75 | 8.99 | 8.00 | qfq | 9,957,209 | 89,074,825 | 1.47% |
| 2024-04-18 | 8.81 | 8.99 | 8.80 | 8.86 | 7.89 | qfq | 10,809,394 | 96,205,453 | 1.03% |
| 2024-04-17 | 8.49 | 8.78 | 8.49 | 8.77 | 7.81 | qfq | 7,817,579 | 67,761,396 | 3.91% |
| 2024-04-16 | 8.66 | 8.80 | 8.42 | 8.44 | 7.51 | qfq | 10,511,113 | 90,501,939 | -3.65% |
| 2024-04-15 | 8.75 | 8.85 | 8.56 | 8.76 | 7.80 | qfq | 10,489,348 | 91,588,812 | -0.23% |
| 2024-04-12 | 8.84 | 8.89 | 8.73 | 8.78 | 7.81 | qfq | 7,296,878 | 64,264,339 | -1.46% |
| 2024-04-11 | 8.80 | 9.02 | 8.77 | 8.91 | 7.93 | qfq | 9,737,869 | 86,978,442 | 0.79% |
| 2024-04-10 | 8.88 | 8.92 | 8.73 | 8.84 | 7.87 | qfq | 8,757,690 | 77,272,625 | -0.45% |
| 2024-04-09 | 8.80 | 8.92 | 8.78 | 8.88 | 7.90 | qfq | 8,114,618 | 71,870,429 | 0.45% |
| 2024-04-08 | 8.89 | 9.05 | 8.84 | 8.84 | 7.87 | qfq | 11,672,950 | 104,489,832 | -1.34% |
| 2024-04-03 | 9.01 | 9.10 | 8.87 | 8.96 | 7.97 | qfq | 12,876,370 | 115,514,501 | -0.88% |
| 2024-04-02 | 9.11 | 9.24 | 8.96 | 9.04 | 8.05 | qfq | 19,811,243 | 180,092,794 | -1.85% |
| 2024-04-01 | 8.85 | 9.32 | 8.78 | 9.21 | 8.20 | qfq | 26,392,382 | 238,376,844 | 3.95% |
| 2024-03-29 | 8.80 | 9.05 | 8.71 | 8.86 | 7.89 | qfq | 17,377,053 | 154,206,194 | -0.78% |
| 2024-03-28 | 8.60 | 9.15 | 8.42 | 8.93 | 7.95 | qfq | 27,715,485 | 242,018,648 | 2.41% |
| 2024-03-27 | 8.47 | 8.88 | 8.40 | 8.72 | 7.76 | qfq | 21,971,587 | 191,092,328 | 2.71% |
| 2024-03-26 | 8.32 | 8.50 | 8.28 | 8.49 | 7.56 | qfq | 4,980,422 | 41,793,176 | 2.04% |
| 2024-03-25 | 8.41 | 8.50 | 8.32 | 8.32 | 7.40 | qfq | 4,196,091 | 35,340,953 | -1.54% |
| 2024-03-22 | 8.58 | 8.62 | 8.43 | 8.45 | 7.52 | qfq | 5,755,244 | 48,980,313 | -2.09% |
| 2024-03-21 | 8.60 | 8.66 | 8.52 | 8.63 | 7.68 | qfq | 5,030,941 | 43,210,181 | 0.58% |
| 2024-03-20 | 8.52 | 8.59 | 8.44 | 8.58 | 7.64 | qfq | 5,353,939 | 45,590,091 | 1.30% |
| 2024-03-19 | 8.45 | 8.51 | 8.41 | 8.47 | 7.54 | qfq | 5,501,269 | 46,583,620 | 0.24% |
| 2024-03-18 | 8.40 | 8.46 | 8.34 | 8.45 | 7.52 | qfq | 5,680,069 | 47,678,503 | 0.48% |
| 2024-03-15 | 8.21 | 8.41 | 8.19 | 8.41 | 7.49 | qfq | 5,548,600 | 46,241,936 | 1.94% |
| 2024-03-14 | 8.26 | 8.37 | 8.19 | 8.25 | 7.34 | qfq | 4,103,685 | 34,015,124 | -0.60% |
| 2024-03-13 | 8.34 | 8.34 | 8.24 | 8.30 | 7.39 | qfq | 4,018,800 | 33,334,973 | -0.72% |
| 2024-03-12 | 8.36 | 8.38 | 8.30 | 8.36 | 7.44 | qfq | 3,745,600 | 31,236,452 | 0.24% |
| 2024-03-11 | 8.22 | 8.34 | 8.21 | 8.34 | 7.42 | qfq | 4,216,322 | 34,979,382 | 1.34% |
| 2024-03-08 | 8.28 | 8.32 | 8.17 | 8.23 | 7.32 | qfq | 3,132,353 | 25,739,700 | -0.12% |
| 2024-03-07 | 8.18 | 8.34 | 8.18 | 8.24 | 7.33 | qfq | 4,661,548 | 38,564,256 | 0.61% |
| 2024-03-06 | 8.15 | 8.26 | 8.12 | 8.19 | 7.29 | qfq | 4,187,301 | 34,332,186 | 0.12% |
| 2024-03-05 | 8.25 | 8.27 | 8.13 | 8.18 | 7.28 | qfq | 5,869,875 | 48,068,832 | -1.21% |
| 2024-03-04 | 8.26 | 8.34 | 8.22 | 8.28 | 7.37 | qfq | 4,175,675 | 34,535,638 | -0.60% |
| 2024-03-01 | 8.31 | 8.34 | 8.24 | 8.33 | 7.41 | qfq | 5,111,948 | 42,420,268 | 0.12% |
| 2024-02-29 | 8.12 | 8.34 | 8.11 | 8.32 | 7.40 | qfq | 6,183,900 | 51,061,656 | 2.21% |
| 2024-02-28 | 8.38 | 8.51 | 8.13 | 8.14 | 7.24 | qfq | 9,255,753 | 77,229,262 | -2.16% |
| 2024-02-27 | 8.22 | 8.33 | 8.21 | 8.32 | 7.40 | qfq | 4,751,503 | 39,355,315 | 0.60% |
| 2024-02-26 | 8.30 | 8.38 | 8.23 | 8.27 | 7.36 | qfq | 5,638,600 | 46,799,123 | -0.72% |
| 2024-02-23 | 8.32 | 8.35 | 8.23 | 8.33 | 7.41 | qfq | 4,690,203 | 38,890,405 | 0.36% |
| 2024-02-22 | 8.25 | 8.39 | 8.24 | 8.30 | 7.39 | qfq | 4,548,801 | 37,723,466 | -0.24% |
| 2024-02-21 | 8.23 | 8.49 | 8.22 | 8.32 | 7.40 | qfq | 7,256,403 | 60,869,669 | 1.09% |
| 2024-02-20 | 8.18 | 8.26 | 8.12 | 8.23 | 7.32 | qfq | 3,781,388 | 31,038,842 | 0.12% |
| 2024-02-19 | 8.23 | 8.28 | 8.12 | 8.22 | 7.32 | qfq | 7,633,233 | 62,617,584 | 0.74% |
| 2024-02-08 | 7.86 | 8.24 | 7.86 | 8.16 | 7.26 | qfq | 8,458,953 | 68,858,802 | 3.95% |
| 2024-02-07 | 7.57 | 7.96 | 7.47 | 7.85 | 6.99 | qfq | 8,465,024 | 65,989,570 | 4.25% |
| 2024-02-06 | 7.03 | 7.63 | 6.92 | 7.53 | 6.70 | qfq | 7,525,806 | 55,116,844 | 6.36% |
| 2024-02-05 | 7.41 | 7.42 | 6.86 | 7.08 | 6.30 | qfq | 8,228,036 | 58,447,768 | -5.09% |
| 2024-02-02 | 7.82 | 7.85 | 7.31 | 7.46 | 6.64 | qfq | 8,031,732 | 60,748,828 | -4.24% |
| 2024-02-01 | 7.80 | 7.93 | 7.72 | 7.79 | 6.93 | qfq | 5,024,620 | 39,319,035 | -1.64% |
| 2024-01-31 | 8.10 | 8.18 | 7.88 | 7.92 | 7.05 | qfq | 5,168,679 | 41,402,061 | -2.22% |
| 2024-01-30 | 8.29 | 8.31 | 8.09 | 8.10 | 7.21 | qfq | 4,227,750 | 34,682,911 | -2.64% |
| 2024-01-29 | 8.43 | 8.47 | 8.31 | 8.32 | 7.40 | qfq | 4,274,382 | 35,766,087 | -0.72% |
| 2024-01-26 | 8.32 | 8.49 | 8.30 | 8.38 | 7.46 | qfq | 5,142,400 | 43,226,423 | 0.48% |
| 2024-01-25 | 8.09 | 8.35 | 8.07 | 8.34 | 7.42 | qfq | 5,961,935 | 49,140,549 | 3.35% |
| 2024-01-24 | 7.91 | 8.09 | 7.78 | 8.07 | 7.18 | qfq | 5,271,969 | 41,960,311 | 2.28% |
| 2024-01-23 | 7.87 | 7.93 | 7.71 | 7.89 | 7.02 | qfq | 4,467,073 | 34,968,212 | 0.25% |
| 2024-01-22 | 8.19 | 8.20 | 7.80 | 7.87 | 7.00 | qfq | 6,355,169 | 50,899,941 | -4.14% |
| 2024-01-19 | 8.22 | 8.34 | 8.19 | 8.21 | 7.31 | qfq | 4,517,440 | 37,326,378 | -0.73% |
| 2024-01-18 | 8.40 | 8.41 | 8.05 | 8.27 | 7.36 | qfq | 7,785,481 | 63,789,065 | -2.25% |
| 2024-01-17 | 8.59 | 8.63 | 8.44 | 8.46 | 7.53 | qfq | 3,493,100 | 29,821,273 | -1.51% |
| 2024-01-16 | 8.63 | 8.68 | 8.53 | 8.59 | 7.65 | qfq | 3,601,100 | 30,932,906 | -0.81% |
| 2024-01-15 | 8.56 | 8.69 | 8.54 | 8.66 | 7.71 | qfq | 3,728,100 | 32,217,897 | 0.70% |
| 2024-01-12 | 8.52 | 8.67 | 8.52 | 8.60 | 7.65 | qfq | 4,337,400 | 37,404,267 | 0.47% |
| 2024-01-11 | 8.50 | 8.58 | 8.48 | 8.56 | 7.62 | qfq | 3,188,905 | 27,217,816 | 0.35% |
| 2024-01-10 | 8.51 | 8.59 | 8.44 | 8.53 | 7.59 | qfq | 2,921,700 | 24,893,611 | -0.12% |
| 2024-01-09 | 8.47 | 8.55 | 8.40 | 8.54 | 7.60 | qfq | 4,619,027 | 39,218,912 | 1.18% |
| 2024-01-08 | 8.57 | 8.61 | 8.44 | 8.44 | 7.51 | qfq | 8,211,192 | 69,948,073 | -2.99% |
| 2024-01-05 | 8.90 | 8.98 | 8.66 | 8.70 | 7.74 | qfq | 11,881,120 | 104,907,980 | -0.23% |
| 2024-01-04 | 8.68 | 8.74 | 8.66 | 8.72 | 7.76 | qfq | 3,525,673 | 30,689,138 | 0.23% |
| 2024-01-03 | 8.59 | 8.71 | 8.58 | 8.70 | 7.74 | qfq | 4,650,900 | 40,320,457 | 0.58% |
| 2024-01-02 | 8.53 | 8.70 | 8.51 | 8.65 | 7.70 | qfq | 5,802,500 | 50,149,340 | 1.53% |
| 2023-12-29 | 8.52 | 8.56 | 8.48 | 8.52 | 7.58 | qfq | 3,448,300 | 29,362,736 | 0.12% |
| 2023-12-28 | 8.35 | 8.56 | 8.33 | 8.51 | 7.57 | qfq | 6,094,423 | 51,742,054 | 1.79% |
| 2023-12-27 | 8.36 | 8.40 | 8.27 | 8.36 | 7.44 | qfq | 2,878,106 | 23,966,574 | 0.24% |
| 2023-12-26 | 8.31 | 8.49 | 8.28 | 8.34 | 7.42 | qfq | 3,745,250 | 31,406,596 | 0.48% |
| 2023-12-25 | 8.35 | 8.37 | 8.27 | 8.30 | 7.39 | qfq | 2,209,700 | 18,365,551 | -0.84% |
| 2023-12-22 | 8.38 | 8.44 | 8.28 | 8.37 | 7.45 | qfq | 3,533,761 | 29,538,376 | -0.24% |
| 2023-12-21 | 8.33 | 8.42 | 8.23 | 8.39 | 7.47 | qfq | 3,996,485 | 33,270,339 | -0.12% |
| 2023-12-20 | 8.47 | 8.51 | 8.37 | 8.40 | 7.48 | qfq | 2,566,300 | 21,651,857 | -0.47% |
| 2023-12-19 | 8.42 | 8.48 | 8.39 | 8.44 | 7.51 | qfq | 2,656,961 | 22,401,212 | -0.24% |
| 2023-12-18 | 8.59 | 8.59 | 8.43 | 8.46 | 7.53 | qfq | 4,499,100 | 38,258,564 | -1.63% |
| 2023-12-15 | 8.68 | 8.70 | 8.57 | 8.60 | 7.65 | qfq | 4,278,600 | 36,878,401 | -0.81% |
| 2023-12-14 | 8.65 | 8.81 | 8.62 | 8.67 | 7.72 | qfq | 4,843,843 | 42,129,083 | 0.23% |
| 2023-12-13 | 8.70 | 8.75 | 8.64 | 8.65 | 7.70 | qfq | 3,994,753 | 34,762,293 | -0.57% |
| 2023-12-12 | 8.69 | 8.72 | 8.64 | 8.70 | 7.74 | qfq | 4,711,800 | 40,877,844 | 0.00% |
| 2023-12-11 | 8.71 | 8.73 | 8.53 | 8.70 | 7.74 | qfq | 7,011,708 | 60,455,879 | -0.68% |
| 2023-12-08 | 8.88 | 8.94 | 8.75 | 8.76 | 7.80 | qfq | 6,943,292 | 61,472,913 | -1.02% |
| 2023-12-07 | 8.84 | 8.90 | 8.71 | 8.85 | 7.88 | qfq | 6,063,559 | 53,453,183 | 0.68% |
| 2023-12-06 | 8.72 | 8.89 | 8.71 | 8.79 | 7.82 | qfq | 3,549,100 | 31,261,925 | 0.57% |
| 2023-12-05 | 8.87 | 8.88 | 8.73 | 8.74 | 7.78 | qfq | 4,683,900 | 41,298,677 | -1.47% |
| 2023-12-04 | 8.79 | 8.99 | 8.79 | 8.87 | 7.89 | qfq | 8,386,000 | 74,695,665 | 1.14% |
| 2023-12-01 | 8.73 | 8.79 | 8.70 | 8.77 | 7.81 | qfq | 3,459,641 | 30,269,906 | 0.46% |
| 2023-11-30 | 8.77 | 8.79 | 8.68 | 8.73 | 7.77 | qfq | 3,341,977 | 29,171,189 | -0.46% |
| 2023-11-29 | 8.92 | 8.93 | 8.76 | 8.77 | 7.81 | qfq | 4,877,200 | 43,021,340 | -1.90% |
| 2023-11-28 | 8.84 | 8.98 | 8.72 | 8.94 | 7.96 | qfq | 6,950,900 | 61,750,576 | 0.79% |
| 2023-11-27 | 8.86 | 8.90 | 8.79 | 8.87 | 7.89 | qfq | 4,579,977 | 40,534,724 | 0.45% |
| 2023-11-24 | 8.86 | 8.88 | 8.81 | 8.83 | 7.86 | qfq | 3,375,623 | 29,825,153 | -0.34% |
| 2023-11-23 | 8.80 | 8.87 | 8.78 | 8.86 | 7.89 | qfq | 3,193,300 | 28,194,697 | 0.68% |
| 2023-11-22 | 8.84 | 8.88 | 8.79 | 8.80 | 7.83 | qfq | 4,003,800 | 35,307,906 | -0.68% |
| 2023-11-21 | 8.93 | 8.96 | 8.85 | 8.86 | 7.89 | qfq | 4,301,268 | 38,354,387 | -0.67% |
| 2023-11-20 | 8.85 | 8.93 | 8.81 | 8.92 | 7.94 | qfq | 4,465,545 | 39,660,830 | 0.68% |
| 2023-11-17 | 8.83 | 8.89 | 8.78 | 8.86 | 7.89 | qfq | 3,167,534 | 28,007,183 | 0.34% |
| 2023-11-16 | 8.90 | 8.90 | 8.83 | 8.83 | 7.86 | qfq | 2,862,000 | 25,324,964 | -0.79% |
| 2023-11-15 | 8.89 | 8.92 | 8.85 | 8.90 | 7.92 | qfq | 4,325,600 | 38,457,469 | 0.45% |
| 2023-11-14 | 8.90 | 8.93 | 8.83 | 8.86 | 7.89 | qfq | 3,980,300 | 35,306,867 | -0.89% |
| 2023-11-13 | 8.85 | 8.99 | 8.77 | 8.94 | 7.96 | qfq | 7,119,132 | 63,269,721 | 1.25% |
| 2023-11-10 | 8.85 | 8.87 | 8.72 | 8.83 | 7.86 | qfq | 5,837,200 | 51,387,396 | 0.68% |
| 2023-11-09 | 8.76 | 8.80 | 8.72 | 8.77 | 7.81 | qfq | 3,273,100 | 28,686,701 | 0.11% |
| 2023-11-08 | 8.80 | 8.80 | 8.70 | 8.76 | 7.80 | qfq | 4,588,100 | 40,155,804 | -0.57% |
| 2023-11-07 | 8.84 | 8.84 | 8.73 | 8.81 | 7.84 | qfq | 4,756,000 | 41,754,577 | -0.56% |
| 2023-11-06 | 8.71 | 8.87 | 8.70 | 8.86 | 7.89 | qfq | 6,318,042 | 55,681,624 | 1.96% |
| 2023-11-03 | 8.64 | 8.74 | 8.63 | 8.69 | 7.73 | qfq | 3,753,600 | 32,673,093 | 0.81% |
| 2023-11-02 | 8.71 | 8.73 | 8.62 | 8.62 | 7.67 | qfq | 3,199,100 | 27,702,211 | -0.92% |
| 2023-11-01 | 8.65 | 8.74 | 8.65 | 8.70 | 7.74 | qfq | 4,235,687 | 36,845,811 | 0.23% |
| 2023-10-31 | 8.66 | 8.72 | 8.62 | 8.68 | 7.73 | qfq | 5,287,200 | 45,806,615 | -1.36% |
| 2023-10-30 | 8.74 | 8.84 | 8.72 | 8.80 | 7.83 | qfq | 5,148,447 | 45,320,065 | 0.69% |
| 2023-10-27 | 8.55 | 8.75 | 8.51 | 8.74 | 7.78 | qfq | 5,778,500 | 50,204,031 | 1.86% |
| 2023-10-26 | 8.55 | 8.59 | 8.42 | 8.58 | 7.64 | qfq | 4,102,800 | 34,857,729 | -0.12% |
| 2023-10-25 | 8.56 | 8.71 | 8.54 | 8.59 | 7.65 | qfq | 4,202,400 | 36,258,802 | 0.82% |
| 2023-10-24 | 8.37 | 8.53 | 8.36 | 8.52 | 7.58 | qfq | 4,555,400 | 38,557,920 | 1.91% |
| 2023-10-23 | 8.48 | 8.52 | 8.33 | 8.36 | 7.44 | qfq | 4,639,300 | 39,080,640 | -1.30% |
| 2023-10-20 | 8.52 | 8.60 | 8.46 | 8.47 | 7.54 | qfq | 3,924,140 | 33,405,118 | -0.47% |
| 2023-10-19 | 8.57 | 8.64 | 8.49 | 8.51 | 7.57 | qfq | 4,954,682 | 42,378,536 | -0.93% |
| 2023-10-18 | 8.75 | 8.75 | 8.59 | 8.59 | 7.65 | qfq | 5,132,100 | 44,442,404 | -1.60% |
| 2023-10-17 | 8.72 | 8.79 | 8.67 | 8.73 | 7.77 | qfq | 4,044,300 | 35,309,076 | 0.11% |
| 2023-10-16 | 8.83 | 8.86 | 8.66 | 8.72 | 7.76 | qfq | 5,494,358 | 47,913,209 | -1.13% |
| 2023-10-13 | 8.98 | 8.98 | 8.81 | 8.82 | 7.85 | qfq | 7,003,502 | 62,123,789 | -2.33% |
| 2023-10-12 | 8.96 | 9.04 | 8.93 | 9.03 | 8.04 | qfq | 4,142,768 | 37,249,788 | 1.12% |
| 2023-10-11 | 9.08 | 9.11 | 8.92 | 8.93 | 7.95 | qfq | 6,543,883 | 58,978,766 | -1.65% |
| 2023-10-10 | 9.18 | 9.23 | 9.06 | 9.08 | 8.08 | qfq | 5,076,741 | 46,387,144 | -1.09% |
| 2023-10-09 | 9.27 | 9.28 | 9.17 | 9.18 | 8.17 | qfq | 4,577,600 | 42,140,360 | -1.08% |
| 2023-09-28 | 9.27 | 9.31 | 9.27 | 9.28 | 8.26 | qfq | 3,817,900 | 35,459,112 | 0.11% |
| 2023-09-27 | 9.19 | 9.33 | 9.19 | 9.27 | 8.25 | qfq | 4,258,994 | 39,509,221 | 0.22% |
| 2023-09-26 | 9.24 | 9.26 | 9.16 | 9.25 | 8.23 | qfq | 4,124,170 | 37,992,831 | -0.22% |
| 2023-09-25 | 9.27 | 9.31 | 9.22 | 9.27 | 8.25 | qfq | 3,928,400 | 36,372,468 | -0.11% |
| 2023-09-22 | 9.18 | 9.28 | 9.17 | 9.28 | 8.26 | qfq | 4,977,814 | 45,962,753 | 0.65% |
| 2023-09-21 | 9.24 | 9.28 | 9.10 | 9.22 | 8.21 | qfq | 7,062,877 | 65,008,827 | -0.32% |
| 2023-09-20 | 9.30 | 9.32 | 9.24 | 9.25 | 8.23 | qfq | 6,102,795 | 56,609,984 | -0.96% |
| 2023-09-19 | 9.31 | 9.37 | 9.30 | 9.34 | 8.31 | qfq | 5,930,800 | 55,355,953 | 0.43% |
| 2023-09-18 | 9.28 | 9.33 | 9.22 | 9.30 | 8.28 | qfq | 4,468,254 | 41,456,905 | -0.21% |
| 2023-09-15 | 9.29 | 9.35 | 9.28 | 9.32 | 8.29 | qfq | 5,024,984 | 46,795,160 | 0.32% |
| 2023-09-14 | 9.39 | 9.39 | 9.28 | 9.29 | 8.27 | qfq | 5,775,987 | 53,792,015 | -1.06% |
| 2023-09-13 | 9.36 | 9.41 | 9.29 | 9.39 | 8.36 | qfq | 7,184,089 | 67,168,425 | 0.11% |
| 2023-09-12 | 9.33 | 9.45 | 9.31 | 9.38 | 8.35 | qfq | 8,323,386 | 78,191,883 | 0.54% |
| 2023-09-11 | 9.25 | 9.35 | 9.22 | 9.33 | 8.30 | qfq | 6,825,578 | 63,524,525 | 0.97% |
| 2023-09-08 | 9.24 | 9.32 | 9.20 | 9.24 | 8.22 | qfq | 7,246,700 | 66,997,146 | -0.43% |
| 2023-09-07 | 9.48 | 9.48 | 9.28 | 9.28 | 8.26 | qfq | 12,674,000 | 118,608,433 | -2.21% |
| 2023-09-06 | 9.53 | 9.53 | 9.44 | 9.49 | 8.45 | qfq | 9,046,500 | 85,684,685 | -0.42% |
| 2023-09-05 | 9.64 | 9.66 | 9.49 | 9.53 | 8.48 | qfq | 14,007,804 | 133,485,976 | -1.65% |
| 2023-09-04 | 9.58 | 9.70 | 9.54 | 9.69 | 8.62 | qfq | 17,228,853 | 166,040,518 | 1.36% |
| 2023-09-01 | 9.45 | 9.65 | 9.44 | 9.56 | 8.51 | qfq | 16,672,754 | 159,466,149 | 0.95% |
| 2023-08-31 | 9.60 | 9.60 | 9.43 | 9.47 | 8.43 | qfq | 18,817,928 | 178,607,590 | -1.56% |
| 2023-08-30 | 9.72 | 9.82 | 9.57 | 9.62 | 8.56 | qfq | 28,417,239 | 274,559,741 | -1.84% |
| 2023-08-29 | 9.78 | 9.86 | 9.42 | 9.80 | 8.72 | qfq | 39,755,086 | 384,512,094 | -1.71% |
| 2023-08-28 | 10.63 | 10.95 | 9.95 | 9.97 | 8.87 | qfq | 64,169,115 | 664,110,154 | -7.77% |
| 2023-08-25 | 11.59 | 12.09 | 10.56 | 10.81 | 9.62 | qfq | 94,033,466 | 1,078,143,259 | -6.16% |
| 2023-08-24 | 11.08 | 11.96 | 10.40 | 11.52 | 10.25 | qfq | 96,754,229 | 1,072,999,306 | 4.35% |
| 2023-08-23 | 10.32 | 11.04 | 10.20 | 11.04 | 9.83 | qfq | 73,189,084 | 784,219,366 | 9.96% |
| 2023-08-22 | 9.57 | 10.32 | 9.57 | 10.04 | 8.94 | qfq | 29,535,551 | 294,967,814 | 7.04% |
| 2023-08-21 | 9.36 | 9.50 | 9.36 | 9.38 | 8.35 | qfq | 3,258,245 | 30,725,617 | 0.21% |
| 2023-08-18 | 9.52 | 9.55 | 9.33 | 9.36 | 8.33 | qfq | 4,242,658 | 39,991,322 | -1.99% |
| 2023-08-17 | 9.45 | 9.55 | 9.36 | 9.55 | 8.50 | qfq | 3,264,900 | 30,859,969 | 0.84% |
| 2023-08-16 | 9.47 | 9.58 | 9.44 | 9.47 | 8.43 | qfq | 2,245,603 | 21,365,684 | -0.32% |
| 2023-08-15 | 9.51 | 9.59 | 9.45 | 9.50 | 8.46 | qfq | 2,644,796 | 25,160,661 | -0.21% |
| 2023-08-14 | 9.49 | 9.55 | 9.42 | 9.52 | 8.47 | qfq | 3,175,900 | 30,144,566 | -0.42% |
| 2023-08-11 | 9.69 | 9.72 | 9.55 | 9.56 | 8.51 | qfq | 3,946,034 | 38,000,864 | -1.44% |
| 2023-08-10 | 9.70 | 9.79 | 9.65 | 9.70 | 8.63 | qfq | 4,111,200 | 39,925,534 | 0.21% |
| 2023-08-09 | 9.79 | 9.83 | 9.65 | 9.68 | 8.62 | qfq | 4,435,700 | 43,121,238 | -1.33% |
| 2023-08-08 | 9.77 | 9.82 | 9.70 | 9.81 | 8.73 | qfq | 3,010,800 | 29,398,585 | 0.31% |
| 2023-08-07 | 9.90 | 9.91 | 9.73 | 9.78 | 8.70 | qfq | 5,557,000 | 54,419,175 | -1.31% |
| 2023-08-04 | 9.96 | 10.03 | 9.91 | 9.91 | 8.82 | qfq | 3,955,300 | 39,425,215 | -0.30% |
| 2023-08-03 | 9.94 | 9.96 | 9.89 | 9.94 | 8.85 | qfq | 3,104,300 | 30,809,368 | -0.20% |
| 2023-08-02 | 10.03 | 10.04 | 9.94 | 9.96 | 8.86 | qfq | 3,821,200 | 38,114,817 | -0.80% |
| 2023-08-01 | 10.05 | 10.09 | 10.00 | 10.04 | 8.94 | qfq | 3,880,393 | 38,920,252 | -0.20% |
| 2023-07-31 | 10.00 | 10.12 | 9.99 | 10.06 | 8.95 | qfq | 6,169,700 | 62,084,930 | 0.20% |
| 2023-07-28 | 9.99 | 10.06 | 9.87 | 10.04 | 8.94 | qfq | 6,280,347 | 62,621,621 | 0.30% |
| 2023-07-27 | 10.11 | 10.11 | 9.99 | 10.01 | 8.91 | qfq | 4,861,309 | 48,783,845 | -0.69% |
| 2023-07-26 | 10.07 | 10.17 | 10.04 | 10.08 | 8.97 | qfq | 5,398,666 | 54,563,708 | 0.20% |
| 2023-07-25 | 10.03 | 10.10 | 10.01 | 10.06 | 8.95 | qfq | 4,925,800 | 49,489,423 | 1.21% |
| 2023-07-24 | 10.02 | 10.06 | 9.92 | 9.94 | 8.85 | qfq | 4,920,427 | 49,141,327 | -1.29% |
| 2023-07-21 | 9.99 | 10.15 | 9.96 | 10.07 | 8.96 | qfq | 4,669,400 | 47,043,172 | 0.60% |
| 2023-07-20 | 10.12 | 10.15 | 9.99 | 10.01 | 8.91 | qfq | 5,802,129 | 58,483,478 | -1.09% |
| 2023-07-19 | 10.07 | 10.12 | 10.00 | 10.12 | 9.01 | qfq | 5,916,900 | 59,552,332 | 0.20% |
| 2023-07-18 | 9.97 | 10.14 | 9.97 | 10.10 | 8.99 | qfq | 6,889,446 | 69,405,406 | 0.90% |
| 2023-07-17 | 10.01 | 10.02 | 9.88 | 10.01 | 8.91 | qfq | 5,079,354 | 50,606,985 | 0.00% |