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
百达精工603331.SH
最近收盘价10.482026-07-17
最近交易日2026-07-17
成交量（股）7,084,570
成交额（元）76,323,402
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-20 | cash_dividend | 0.2 | — | — | — | 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 | 11.00 | 11.21 | 10.41 | 10.48 | 10.48 | qfq | 7,084,570 | 76,323,402 | -4.20% |
| 2026-07-16 | 10.96 | 11.20 | 10.81 | 10.94 | 10.94 | qfq | 6,034,369 | 66,412,101 | -0.55% |
| 2026-07-15 | 10.83 | 11.14 | 10.68 | 11.00 | 11.00 | qfq | 9,180,300 | 100,838,449 | 4.46% |
| 2026-07-14 | 10.29 | 10.62 | 9.97 | 10.53 | 10.53 | qfq | 5,591,340 | 57,529,823 | 3.03% |
| 2026-07-13 | 10.71 | 10.76 | 10.20 | 10.22 | 10.22 | qfq | 5,849,200 | 60,976,454 | -6.15% |
| 2026-07-10 | 10.48 | 11.08 | 10.31 | 10.89 | 10.89 | qfq | 7,400,000 | 80,019,002 | 3.91% |
| 2026-07-09 | 10.49 | 10.64 | 10.14 | 10.48 | 10.48 | qfq | 5,326,692 | 55,195,946 | 0.38% |
| 2026-07-08 | 10.70 | 10.99 | 10.40 | 10.44 | 10.44 | qfq | 7,097,400 | 75,482,469 | -3.42% |
| 2026-07-07 | 11.11 | 12.00 | 10.76 | 10.81 | 10.81 | qfq | 11,113,200 | 125,121,417 | -2.79% |
| 2026-07-06 | 11.39 | 11.47 | 11.07 | 11.12 | 11.12 | qfq | 11,763,900 | 132,123,973 | -2.88% |
| 2026-07-03 | 10.76 | 11.86 | 10.76 | 11.45 | 11.45 | qfq | 18,377,900 | 209,987,987 | 6.22% |
| 2026-07-02 | 11.00 | 11.17 | 10.71 | 10.78 | 10.78 | qfq | 5,354,940 | 58,574,347 | -0.19% |
| 2026-07-01 | 10.66 | 11.10 | 10.62 | 10.80 | 10.80 | qfq | 6,012,620 | 65,267,727 | 1.31% |
| 2026-06-30 | 10.43 | 10.78 | 10.26 | 10.66 | 10.66 | qfq | 5,150,920 | 54,327,500 | 2.50% |
| 2026-06-29 | 10.40 | 10.63 | 10.04 | 10.40 | 10.40 | qfq | 5,738,231 | 59,210,719 | -0.95% |
| 2026-06-26 | 10.80 | 10.80 | 10.47 | 10.50 | 10.50 | qfq | 5,492,700 | 58,040,821 | -2.23% |
| 2026-06-25 | 11.13 | 11.13 | 10.71 | 10.74 | 10.74 | qfq | 5,396,800 | 58,424,068 | -3.50% |
| 2026-06-24 | 11.62 | 11.74 | 10.94 | 11.13 | 11.13 | qfq | 5,680,700 | 63,385,467 | -4.22% |
| 2026-06-23 | 11.49 | 11.88 | 11.39 | 11.62 | 11.62 | qfq | 6,441,074 | 75,491,492 | 1.75% |
| 2026-06-22 | 11.45 | 11.46 | 10.93 | 11.42 | 11.42 | qfq | 7,500,174 | 83,749,642 | -0.87% |
| 2026-06-18 | 11.56 | 11.67 | 11.27 | 11.52 | 11.52 | qfq | 4,847,959 | 55,769,056 | -0.52% |
| 2026-06-17 | 11.93 | 11.93 | 11.49 | 11.58 | 11.58 | qfq | 5,179,200 | 60,210,365 | -3.02% |
| 2026-06-16 | 11.90 | 12.02 | 11.57 | 11.94 | 11.94 | qfq | 4,977,560 | 58,847,826 | -0.08% |
| 2026-06-15 | 11.93 | 12.12 | 11.76 | 11.95 | 11.95 | qfq | 4,781,360 | 57,014,116 | 0.93% |
| 2026-06-12 | 12.09 | 12.19 | 11.80 | 11.84 | 11.84 | qfq | 4,923,000 | 58,893,258 | -0.50% |
| 2026-06-11 | 12.05 | 12.11 | 11.70 | 11.90 | 11.90 | qfq | 5,037,300 | 59,882,799 | -2.14% |
| 2026-06-10 | 12.30 | 12.35 | 11.88 | 12.16 | 12.16 | qfq | 6,623,500 | 80,012,134 | -2.49% |
| 2026-06-09 | 12.90 | 13.02 | 12.35 | 12.47 | 12.47 | qfq | 8,583,500 | 107,848,942 | -3.48% |
| 2026-06-08 | 12.31 | 13.09 | 12.31 | 12.92 | 12.92 | qfq | 10,009,700 | 127,853,590 | 1.41% |
| 2026-06-05 | 12.37 | 13.00 | 12.02 | 12.74 | 12.74 | qfq | 9,551,940 | 120,233,532 | 2.49% |
| 2026-06-04 | 12.28 | 12.80 | 12.26 | 12.43 | 12.43 | qfq | 6,371,070 | 79,662,732 | 0.24% |
| 2026-06-03 | 12.48 | 12.58 | 12.24 | 12.40 | 12.40 | qfq | 4,425,660 | 54,898,195 | -0.72% |
| 2026-06-02 | 12.74 | 12.85 | 12.29 | 12.49 | 12.49 | qfq | 4,374,590 | 54,729,877 | -0.95% |
| 2026-06-01 | 12.46 | 12.78 | 12.42 | 12.61 | 12.61 | qfq | 4,781,639 | 60,405,142 | 0.56% |
| 2026-05-29 | 13.08 | 13.25 | 12.43 | 12.54 | 12.54 | qfq | 6,153,839 | 78,140,533 | -4.13% |
| 2026-05-28 | 12.83 | 13.21 | 12.76 | 13.08 | 13.08 | qfq | 6,093,000 | 79,109,326 | 0.77% |
| 2026-05-27 | 13.38 | 13.38 | 12.80 | 12.98 | 12.98 | qfq | 9,730,040 | 126,348,848 | -3.57% |
| 2026-05-26 | 13.84 | 13.97 | 13.29 | 13.46 | 13.46 | qfq | 9,194,930 | 124,602,236 | -3.44% |
| 2026-05-25 | 14.44 | 14.53 | 13.71 | 13.94 | 13.94 | qfq | 11,360,763 | 158,600,909 | -2.92% |
| 2026-05-22 | 14.39 | 14.50 | 13.95 | 14.36 | 14.36 | qfq | 11,453,260 | 162,984,395 | 1.13% |
| 2026-05-21 | 14.30 | 15.00 | 14.08 | 14.20 | 14.20 | qfq | 13,810,200 | 200,825,542 | -1.32% |
| 2026-05-20 | 14.92 | 14.92 | 14.01 | 14.39 | 14.39 | qfq | 15,915,000 | 227,915,818 | -4.58% |
| 2026-05-19 | 15.45 | 15.65 | 14.88 | 15.08 | 15.08 | qfq | 14,531,470 | 219,193,950 | -2.27% |
| 2026-05-18 | 15.88 | 15.89 | 15.18 | 15.43 | 15.43 | qfq | 17,771,460 | 273,216,362 | -2.96% |
| 2026-05-15 | 15.53 | 16.20 | 15.30 | 15.90 | 15.90 | qfq | 27,013,333 | 428,994,696 | 2.91% |
| 2026-05-14 | 15.78 | 16.24 | 15.43 | 15.45 | 15.45 | qfq | 23,001,059 | 361,124,292 | -2.89% |
| 2026-05-13 | 16.28 | 16.28 | 15.70 | 15.91 | 15.91 | qfq | 35,288,980 | 564,652,310 | -2.27% |
| 2026-05-12 | 14.92 | 16.28 | 14.85 | 16.28 | 16.28 | qfq | 13,862,010 | 220,785,578 | 10.00% |
| 2026-05-11 | 15.20 | 15.35 | 14.75 | 14.80 | 14.80 | qfq | 17,315,400 | 258,084,733 | -4.08% |
| 2026-05-08 | 14.51 | 15.87 | 14.32 | 15.43 | 15.43 | qfq | 21,629,930 | 332,009,537 | 6.19% |
| 2026-05-07 | 13.99 | 14.78 | 13.95 | 14.53 | 14.53 | qfq | 10,074,037 | 145,948,130 | 3.93% |
| 2026-05-06 | 14.15 | 14.20 | 13.89 | 13.98 | 13.98 | qfq | 7,510,068 | 105,408,958 | -0.71% |
| 2026-04-30 | 14.20 | 14.28 | 13.94 | 14.08 | 14.08 | qfq | 5,909,712 | 83,126,605 | 0.21% |
| 2026-04-29 | 13.83 | 14.26 | 13.47 | 14.05 | 14.05 | qfq | 8,972,040 | 124,928,473 | 0.00% |
| 2026-04-28 | 14.58 | 14.58 | 13.98 | 14.05 | 14.05 | qfq | 7,726,600 | 109,231,330 | -3.57% |
| 2026-04-27 | 14.74 | 14.74 | 14.32 | 14.57 | 14.57 | qfq | 6,053,300 | 88,007,019 | -1.09% |
| 2026-04-24 | 14.88 | 14.89 | 14.53 | 14.73 | 14.73 | qfq | 5,161,660 | 75,693,033 | -1.01% |
| 2026-04-23 | 15.20 | 15.23 | 14.82 | 14.88 | 14.88 | qfq | 6,832,240 | 102,045,031 | -2.04% |
| 2026-04-22 | 15.35 | 15.35 | 15.12 | 15.19 | 15.19 | qfq | 6,011,000 | 91,371,708 | -1.87% |
| 2026-04-21 | 15.39 | 15.50 | 15.22 | 15.48 | 15.48 | qfq | 5,553,200 | 85,448,984 | 0.58% |
| 2026-04-20 | 15.22 | 15.50 | 15.08 | 15.39 | 15.39 | qfq | 6,357,476 | 97,417,302 | 1.05% |
| 2026-04-17 | 15.20 | 15.30 | 15.08 | 15.23 | 15.23 | qfq | 4,380,543 | 66,455,086 | -0.46% |
| 2026-04-16 | 15.23 | 15.33 | 15.09 | 15.30 | 15.30 | qfq | 5,126,020 | 78,108,725 | 1.12% |
| 2026-04-15 | 15.28 | 15.39 | 15.08 | 15.13 | 15.13 | qfq | 4,351,088 | 66,233,566 | -0.85% |
| 2026-04-14 | 15.16 | 15.29 | 15.02 | 15.26 | 15.26 | qfq | 5,288,200 | 80,058,832 | 1.13% |
| 2026-04-13 | 15.30 | 15.34 | 14.96 | 15.09 | 15.09 | qfq | 5,541,300 | 83,516,289 | -1.63% |
| 2026-04-10 | 15.18 | 15.64 | 15.18 | 15.34 | 15.34 | qfq | 5,550,477 | 85,703,630 | 0.99% |
| 2026-04-09 | 15.35 | 15.43 | 15.10 | 15.19 | 15.19 | qfq | 6,219,100 | 94,572,361 | -2.25% |
| 2026-04-08 | 15.12 | 15.76 | 15.12 | 15.54 | 15.54 | qfq | 7,966,320 | 123,696,418 | 4.16% |
| 2026-04-07 | 14.57 | 15.00 | 14.57 | 14.92 | 14.92 | qfq | 4,731,020 | 70,445,468 | 1.98% |
| 2026-04-03 | 14.95 | 14.97 | 14.56 | 14.63 | 14.63 | qfq | 3,916,000 | 57,545,076 | -1.61% |
| 2026-04-02 | 15.20 | 15.20 | 14.78 | 14.87 | 14.87 | qfq | 5,256,238 | 78,579,226 | -1.52% |
| 2026-04-01 | 15.07 | 15.23 | 14.94 | 15.10 | 15.10 | qfq | 6,526,800 | 98,228,620 | 2.03% |
| 2026-03-31 | 15.01 | 15.16 | 14.78 | 14.80 | 14.80 | qfq | 5,586,700 | 83,520,218 | -1.40% |
| 2026-03-30 | 14.72 | 15.04 | 14.65 | 15.01 | 15.01 | qfq | 5,038,000 | 75,064,281 | 0.74% |
| 2026-03-27 | 14.30 | 14.97 | 14.30 | 14.90 | 14.90 | qfq | 6,752,100 | 99,866,166 | 0.74% |
| 2026-03-26 | 15.15 | 15.31 | 14.73 | 14.79 | 14.79 | qfq | 7,930,700 | 118,574,542 | -2.18% |
| 2026-03-25 | 14.81 | 15.19 | 14.81 | 15.12 | 15.12 | qfq | 8,669,018 | 131,028,734 | 1.96% |
| 2026-03-24 | 14.61 | 14.90 | 14.30 | 14.83 | 14.83 | qfq | 11,466,800 | 167,769,840 | 3.56% |
| 2026-03-23 | 14.80 | 15.20 | 14.13 | 14.32 | 14.32 | qfq | 12,744,400 | 187,723,148 | -3.11% |
| 2026-03-20 | 15.36 | 15.48 | 14.77 | 14.78 | 14.78 | qfq | 7,345,000 | 110,371,807 | -3.15% |
| 2026-03-19 | 15.51 | 15.60 | 15.11 | 15.26 | 15.26 | qfq | 7,648,578 | 117,240,300 | -3.30% |
| 2026-03-18 | 15.52 | 15.82 | 15.41 | 15.78 | 15.78 | qfq | 6,851,402 | 107,040,416 | 2.07% |
| 2026-03-17 | 16.00 | 16.16 | 15.37 | 15.46 | 15.46 | qfq | 8,269,242 | 130,113,377 | -2.83% |
| 2026-03-16 | 16.06 | 16.08 | 15.55 | 15.91 | 15.91 | qfq | 8,875,162 | 139,861,763 | -0.25% |
| 2026-03-13 | 16.44 | 16.44 | 15.91 | 15.95 | 15.95 | qfq | 9,645,600 | 155,429,281 | -2.63% |
| 2026-03-12 | 16.61 | 16.79 | 16.30 | 16.38 | 16.38 | qfq | 13,177,600 | 217,309,925 | -2.33% |
| 2026-03-11 | 17.28 | 17.33 | 16.76 | 16.77 | 16.77 | qfq | 17,986,260 | 305,153,097 | -2.95% |
| 2026-03-10 | 16.44 | 17.49 | 16.28 | 17.28 | 17.28 | qfq | 25,067,860 | 424,979,606 | 6.73% |
| 2026-03-09 | 16.18 | 16.30 | 15.78 | 16.19 | 16.19 | qfq | 16,983,200 | 272,223,452 | -2.88% |
| 2026-03-06 | 16.63 | 16.94 | 16.53 | 16.67 | 16.67 | qfq | 12,788,300 | 213,516,138 | -0.89% |
| 2026-03-05 | 16.90 | 17.15 | 16.64 | 16.82 | 16.82 | qfq | 20,525,581 | 346,071,459 | 1.33% |
| 2026-03-04 | 15.85 | 16.80 | 15.78 | 16.60 | 16.60 | qfq | 20,885,161 | 343,415,571 | 2.15% |
| 2026-03-03 | 16.68 | 17.27 | 16.20 | 16.25 | 16.25 | qfq | 26,724,822 | 447,436,660 | -2.58% |
| 2026-03-02 | 17.30 | 17.50 | 16.60 | 16.68 | 16.68 | qfq | 33,523,120 | 566,967,490 | -8.45% |
| 2026-02-27 | 18.61 | 18.74 | 17.95 | 18.22 | 18.22 | qfq | 31,315,172 | 570,820,580 | -3.03% |
| 2026-02-26 | 19.33 | 19.77 | 18.70 | 18.79 | 18.79 | qfq | 43,554,521 | 827,973,798 | -6.28% |
| 2026-02-25 | 19.99 | 21.22 | 19.28 | 20.05 | 20.05 | qfq | 57,188,018 | 1,147,176,499 | -5.87% |
| 2026-02-24 | 21.78 | 21.78 | 19.90 | 21.30 | 21.30 | qfq | 75,657,225 | 1,592,223,437 | 7.58% |
| 2026-02-13 | 18.10 | 19.80 | 18.10 | 19.80 | 19.80 | qfq | 27,246,999 | 529,055,139 | 10.00% |
| 2026-02-12 | 17.70 | 18.40 | 17.50 | 18.00 | 18.00 | qfq | 24,796,501 | 447,614,636 | 1.24% |
| 2026-02-11 | 17.70 | 18.28 | 17.50 | 17.78 | 17.78 | qfq | 27,055,122 | 481,291,997 | -3.11% |
| 2026-02-10 | 17.86 | 19.00 | 17.64 | 18.35 | 18.35 | qfq | 45,613,198 | 837,939,825 | 2.63% |
| 2026-02-09 | 17.58 | 18.80 | 17.58 | 17.88 | 17.88 | qfq | 45,336,350 | 820,133,055 | 0.73% |
| 2026-02-06 | 16.10 | 17.75 | 16.00 | 17.75 | 17.75 | qfq | 29,862,564 | 510,939,438 | 9.98% |
| 2026-02-05 | 16.50 | 16.64 | 14.98 | 16.14 | 16.14 | qfq | 28,297,203 | 454,558,835 | -2.95% |
| 2026-02-04 | 16.36 | 17.00 | 16.12 | 16.63 | 16.63 | qfq | 35,943,512 | 599,629,772 | 1.71% |
| 2026-02-03 | 16.60 | 16.86 | 15.98 | 16.35 | 16.35 | qfq | 29,516,214 | 482,976,490 | 1.24% |
| 2026-02-02 | 16.00 | 16.90 | 15.88 | 16.15 | 16.15 | qfq | 50,996,825 | 833,268,852 | 3.33% |
| 2026-01-30 | 14.07 | 15.63 | 14.00 | 15.63 | 15.63 | qfq | 31,693,290 | 474,508,516 | 9.99% |
| 2026-01-29 | 14.32 | 14.87 | 13.71 | 14.21 | 14.21 | qfq | 33,367,652 | 477,954,100 | -4.76% |
| 2026-01-28 | 15.76 | 15.99 | 14.92 | 14.92 | 14.92 | qfq | 48,492,429 | 736,811,076 | -10.01% |
| 2026-01-27 | 15.30 | 17.20 | 14.92 | 16.58 | 16.58 | qfq | 66,399,631 | 1,072,520,795 | 5.61% |
| 2026-01-26 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | qfq | 10,661,871 | 167,391,375 | 10.02% |
| 2026-01-23 | 14.12 | 14.35 | 14.09 | 14.27 | 14.27 | qfq | 7,215,540 | 102,399,818 | 1.06% |
| 2026-01-22 | 14.30 | 14.40 | 14.06 | 14.12 | 14.12 | qfq | 7,017,190 | 99,356,494 | -0.77% |
| 2026-01-21 | 13.78 | 14.36 | 13.65 | 14.23 | 14.23 | qfq | 9,526,100 | 134,076,833 | 2.89% |
| 2026-01-20 | 14.10 | 14.15 | 13.75 | 13.83 | 13.83 | qfq | 7,917,494 | 110,046,932 | -1.98% |
| 2026-01-19 | 13.92 | 14.28 | 13.80 | 14.11 | 14.11 | qfq | 12,709,700 | 178,498,169 | 1.58% |
| 2026-01-16 | 13.78 | 13.98 | 13.51 | 13.89 | 13.89 | qfq | 13,242,320 | 182,601,998 | 1.54% |
| 2026-01-15 | 13.43 | 13.98 | 13.43 | 13.68 | 13.68 | qfq | 9,102,192 | 124,867,349 | 0.37% |
| 2026-01-14 | 13.80 | 14.02 | 13.44 | 13.63 | 13.63 | qfq | 15,411,600 | 212,315,157 | -1.94% |
| 2026-01-13 | 13.89 | 14.03 | 13.66 | 13.90 | 13.90 | qfq | 14,678,810 | 203,655,172 | 0.00% |
| 2026-01-12 | 14.03 | 14.05 | 13.67 | 13.90 | 13.90 | qfq | 16,901,730 | 234,354,743 | -0.79% |
| 2026-01-09 | 13.47 | 14.09 | 13.31 | 14.01 | 14.01 | qfq | 22,046,090 | 301,441,833 | 3.01% |
| 2026-01-08 | 13.37 | 13.78 | 13.25 | 13.60 | 13.60 | qfq | 21,521,660 | 291,475,700 | 3.03% |
| 2026-01-07 | 13.46 | 13.47 | 13.15 | 13.20 | 13.20 | qfq | 18,215,913 | 241,248,243 | -2.51% |
| 2026-01-06 | 13.69 | 13.92 | 13.44 | 13.54 | 13.54 | qfq | 25,332,910 | 344,657,223 | -1.96% |
| 2026-01-05 | 14.84 | 14.87 | 13.70 | 13.81 | 13.81 | qfq | 38,099,505 | 536,113,847 | -3.09% |
| 2025-12-31 | 12.98 | 14.25 | 12.87 | 14.25 | 14.25 | qfq | 19,742,973 | 273,087,746 | 10.04% |
| 2025-12-30 | 12.89 | 13.06 | 12.68 | 12.95 | 12.95 | qfq | 6,655,700 | 85,611,693 | 1.25% |
| 2025-12-29 | 12.76 | 13.05 | 12.62 | 12.79 | 12.79 | qfq | 7,746,640 | 99,502,770 | 0.95% |
| 2025-12-26 | 13.01 | 13.09 | 12.63 | 12.67 | 12.67 | qfq | 8,994,760 | 114,876,772 | -2.54% |
| 2025-12-25 | 12.77 | 13.46 | 12.68 | 13.00 | 13.00 | qfq | 11,097,040 | 143,883,544 | 3.42% |
| 2025-12-24 | 12.31 | 12.99 | 12.29 | 12.57 | 12.57 | qfq | 11,402,900 | 143,680,257 | 2.61% |
| 2025-12-23 | 12.49 | 12.56 | 12.14 | 12.25 | 12.25 | qfq | 10,722,670 | 131,738,774 | 2.34% |
| 2025-12-22 | 11.81 | 12.04 | 11.62 | 11.97 | 11.97 | qfq | 5,598,480 | 66,539,612 | 1.79% |
| 2025-12-19 | 11.45 | 11.77 | 11.45 | 11.76 | 11.76 | qfq | 3,552,500 | 41,400,818 | 2.80% |
| 2025-12-18 | 11.23 | 11.48 | 11.14 | 11.44 | 11.44 | qfq | 3,478,400 | 39,632,740 | 1.96% |
| 2025-12-17 | 11.25 | 11.37 | 11.02 | 11.22 | 11.22 | qfq | 3,761,100 | 42,031,134 | -0.36% |
| 2025-12-16 | 11.47 | 11.48 | 11.18 | 11.26 | 11.26 | qfq | 2,844,685 | 32,150,463 | -1.92% |
| 2025-12-15 | 11.31 | 11.71 | 11.25 | 11.48 | 11.48 | qfq | 4,825,800 | 55,261,764 | 1.15% |
| 2025-12-12 | 11.48 | 11.69 | 11.28 | 11.35 | 11.35 | qfq | 4,378,060 | 50,214,748 | -1.13% |
| 2025-12-11 | 11.76 | 11.76 | 11.47 | 11.48 | 11.48 | qfq | 3,721,340 | 43,157,315 | -2.05% |
| 2025-12-10 | 11.94 | 11.94 | 11.68 | 11.72 | 11.72 | qfq | 4,871,540 | 57,326,116 | -0.85% |
| 2025-12-09 | 11.81 | 12.15 | 11.75 | 11.82 | 11.82 | qfq | 6,426,665 | 76,667,336 | -0.42% |
| 2025-12-08 | 11.94 | 12.00 | 11.76 | 11.87 | 11.87 | qfq | 3,867,780 | 45,939,592 | 0.68% |
| 2025-12-05 | 11.53 | 11.81 | 11.45 | 11.79 | 11.79 | qfq | 3,735,600 | 43,673,209 | 1.73% |
| 2025-12-04 | 11.69 | 11.78 | 11.47 | 11.59 | 11.59 | qfq | 3,705,512 | 43,009,219 | -0.52% |
| 2025-12-03 | 11.64 | 11.73 | 11.50 | 11.65 | 11.65 | qfq | 3,272,264 | 38,040,402 | 0.00% |
| 2025-12-02 | 11.61 | 11.73 | 11.45 | 11.65 | 11.65 | qfq | 3,478,412 | 40,360,651 | -0.09% |
| 2025-12-01 | 11.67 | 11.83 | 11.60 | 11.66 | 11.66 | qfq | 4,946,900 | 57,966,191 | 0.00% |
| 2025-11-28 | 11.52 | 11.66 | 11.38 | 11.66 | 11.66 | qfq | 3,446,790 | 39,860,403 | 0.69% |
| 2025-11-27 | 11.27 | 11.67 | 11.24 | 11.58 | 11.58 | qfq | 3,730,180 | 42,784,790 | 2.66% |
| 2025-11-26 | 11.38 | 11.55 | 11.25 | 11.28 | 11.28 | qfq | 3,884,300 | 44,259,064 | -1.48% |
| 2025-11-25 | 11.38 | 11.55 | 11.31 | 11.45 | 11.45 | qfq | 3,888,400 | 44,578,567 | 1.96% |
| 2025-11-24 | 11.14 | 11.46 | 11.07 | 11.23 | 11.23 | qfq | 8,000,300 | 90,017,371 | 1.81% |
| 2025-11-21 | 11.55 | 11.79 | 10.91 | 11.03 | 11.03 | qfq | 6,940,800 | 77,721,259 | -5.32% |
| 2025-11-20 | 11.72 | 11.86 | 11.54 | 11.65 | 11.65 | qfq | 5,515,740 | 64,407,354 | -0.43% |
| 2025-11-19 | 12.01 | 12.07 | 11.65 | 11.70 | 11.70 | qfq | 5,391,900 | 63,493,552 | -2.58% |
| 2025-11-18 | 12.22 | 12.22 | 11.93 | 12.01 | 12.01 | qfq | 3,766,760 | 45,204,828 | -1.07% |
| 2025-11-17 | 12.14 | 12.24 | 12.05 | 12.14 | 12.14 | qfq | 3,711,210 | 44,984,971 | -0.33% |
| 2025-11-14 | 12.03 | 12.25 | 11.85 | 12.18 | 12.18 | qfq | 5,245,950 | 63,780,780 | 1.16% |
| 2025-11-13 | 12.18 | 12.18 | 11.86 | 12.04 | 12.04 | qfq | 4,205,400 | 50,466,834 | 0.33% |
| 2025-11-12 | 12.18 | 12.24 | 11.92 | 12.00 | 12.00 | qfq | 6,433,600 | 77,369,749 | -1.48% |
| 2025-11-11 | 12.16 | 12.30 | 12.07 | 12.18 | 12.18 | qfq | 4,150,860 | 50,612,360 | 0.41% |
| 2025-11-10 | 12.27 | 12.33 | 12.03 | 12.13 | 12.13 | qfq | 5,879,285 | 71,346,131 | -0.66% |
| 2025-11-07 | 12.40 | 12.46 | 12.13 | 12.21 | 12.21 | qfq | 5,632,139 | 68,922,070 | -0.41% |
| 2025-11-06 | 12.12 | 12.26 | 12.02 | 12.26 | 12.26 | qfq | 5,366,530 | 65,311,620 | 1.16% |
| 2025-11-05 | 11.90 | 12.19 | 11.89 | 12.12 | 12.12 | qfq | 6,426,080 | 77,494,441 | 0.66% |
| 2025-11-04 | 12.07 | 12.22 | 11.97 | 12.04 | 12.04 | qfq | 7,019,227 | 84,824,118 | 0.67% |
| 2025-11-03 | 12.09 | 12.17 | 11.85 | 11.96 | 11.96 | qfq | 9,388,601 | 112,621,517 | -0.99% |
| 2025-10-31 | 11.86 | 12.29 | 11.84 | 12.08 | 12.08 | qfq | 13,578,192 | 163,692,902 | 2.11% |
| 2025-10-30 | 11.81 | 12.29 | 11.78 | 11.83 | 11.83 | qfq | 17,231,050 | 205,735,084 | 1.81% |
| 2025-10-29 | 11.67 | 11.83 | 11.53 | 11.62 | 11.62 | qfq | 5,551,100 | 64,559,717 | -0.68% |
| 2025-10-28 | 11.57 | 11.78 | 11.51 | 11.70 | 11.70 | qfq | 6,097,300 | 71,222,150 | 0.95% |
| 2025-10-27 | 11.54 | 11.62 | 11.35 | 11.59 | 11.59 | qfq | 6,585,764 | 75,921,715 | 0.87% |
| 2025-10-24 | 11.45 | 11.58 | 11.37 | 11.49 | 11.49 | qfq | 5,117,200 | 58,755,768 | 0.35% |
| 2025-10-23 | 11.39 | 11.49 | 11.22 | 11.45 | 11.45 | qfq | 4,627,620 | 52,724,357 | 0.79% |
| 2025-10-22 | 11.29 | 11.44 | 11.22 | 11.36 | 11.36 | qfq | 4,734,500 | 53,790,647 | 0.62% |
| 2025-10-21 | 11.27 | 11.30 | 11.17 | 11.29 | 11.29 | qfq | 4,602,429 | 51,771,199 | 0.80% |
| 2025-10-20 | 11.07 | 11.22 | 10.99 | 11.20 | 11.20 | qfq | 4,585,000 | 51,006,205 | 2.00% |
| 2025-10-17 | 11.10 | 11.18 | 10.94 | 10.98 | 10.98 | qfq | 4,460,900 | 49,201,568 | -1.17% |
| 2025-10-16 | 11.32 | 11.43 | 11.10 | 11.11 | 11.11 | qfq | 4,502,400 | 50,504,349 | -1.77% |
| 2025-10-15 | 11.18 | 11.32 | 11.04 | 11.31 | 11.31 | qfq | 5,238,140 | 58,802,656 | 1.98% |
| 2025-10-14 | 11.20 | 11.27 | 11.00 | 11.09 | 11.09 | qfq | 4,941,200 | 54,972,982 | 0.18% |
| 2025-10-13 | 10.90 | 11.17 | 10.53 | 11.07 | 11.07 | qfq | 6,561,120 | 72,099,044 | -1.25% |
| 2025-10-10 | 11.25 | 11.33 | 11.15 | 11.21 | 11.21 | qfq | 5,617,100 | 63,078,429 | -0.36% |
| 2025-10-09 | 11.34 | 11.51 | 11.18 | 11.25 | 11.25 | qfq | 10,067,510 | 114,034,713 | 1.72% |
| 2025-09-30 | 11.15 | 11.22 | 11.01 | 11.06 | 11.06 | qfq | 6,368,000 | 70,709,842 | -0.36% |
| 2025-09-29 | 10.84 | 11.32 | 10.63 | 11.10 | 11.10 | qfq | 9,982,650 | 110,451,203 | 2.59% |
| 2025-09-26 | 10.56 | 11.11 | 10.50 | 10.82 | 10.82 | qfq | 8,670,290 | 93,986,471 | 2.46% |
| 2025-09-25 | 10.73 | 10.87 | 10.53 | 10.56 | 10.56 | qfq | 3,135,000 | 33,531,957 | -1.40% |
| 2025-09-24 | 10.44 | 10.72 | 10.24 | 10.71 | 10.71 | qfq | 4,160,370 | 44,033,132 | 2.59% |
| 2025-09-23 | 10.59 | 10.59 | 10.06 | 10.44 | 10.44 | qfq | 5,971,784 | 61,450,280 | -1.23% |
| 2025-09-22 | 10.70 | 10.74 | 10.50 | 10.57 | 10.57 | qfq | 3,286,480 | 34,790,540 | -1.49% |
| 2025-09-19 | 10.79 | 10.88 | 10.53 | 10.73 | 10.73 | qfq | 3,826,981 | 40,819,634 | -0.19% |
| 2025-09-18 | 11.03 | 11.07 | 10.69 | 10.75 | 10.75 | qfq | 4,317,180 | 47,098,330 | -2.89% |
| 2025-09-17 | 11.09 | 11.20 | 11.00 | 11.07 | 11.07 | qfq | 3,307,680 | 36,705,386 | -0.09% |
| 2025-09-16 | 10.88 | 11.08 | 10.81 | 11.08 | 11.08 | qfq | 4,285,865 | 46,994,741 | 1.74% |
| 2025-09-15 | 10.93 | 10.98 | 10.81 | 10.89 | 10.89 | qfq | 3,645,080 | 39,692,254 | 0.09% |
| 2025-09-12 | 10.99 | 11.00 | 10.80 | 10.88 | 10.88 | qfq | 3,574,000 | 38,944,112 | -0.64% |
| 2025-09-11 | 10.98 | 10.98 | 10.73 | 10.95 | 10.95 | qfq | 3,498,478 | 38,028,646 | 0.00% |
| 2025-09-10 | 11.03 | 11.06 | 10.86 | 10.95 | 10.95 | qfq | 2,983,418 | 32,669,452 | -0.18% |
| 2025-09-09 | 11.04 | 11.08 | 10.90 | 10.97 | 10.97 | qfq | 4,053,200 | 44,504,876 | -0.36% |
| 2025-09-08 | 10.85 | 11.02 | 10.66 | 11.01 | 11.01 | qfq | 4,781,900 | 52,136,891 | 1.94% |
| 2025-09-05 | 10.66 | 10.88 | 10.52 | 10.80 | 10.80 | qfq | 5,237,900 | 56,370,097 | 1.60% |
| 2025-09-04 | 10.45 | 10.81 | 10.42 | 10.63 | 10.63 | qfq | 6,031,720 | 64,330,532 | 1.92% |
| 2025-09-03 | 10.78 | 10.88 | 10.39 | 10.43 | 10.43 | qfq | 3,542,655 | 37,548,548 | -3.43% |
| 2025-09-02 | 10.86 | 10.91 | 10.46 | 10.80 | 10.80 | qfq | 5,717,405 | 60,952,355 | -0.55% |
| 2025-09-01 | 10.76 | 11.04 | 10.68 | 10.86 | 10.86 | qfq | 5,276,880 | 57,309,041 | 1.21% |
| 2025-08-29 | 10.80 | 10.87 | 10.71 | 10.73 | 10.73 | qfq | 4,653,400 | 50,130,776 | -1.11% |
| 2025-08-28 | 10.85 | 11.11 | 10.40 | 10.85 | 10.85 | qfq | 7,578,000 | 81,544,479 | 0.00% |
| 2025-08-27 | 11.35 | 11.45 | 10.84 | 10.85 | 10.85 | qfq | 7,159,398 | 79,664,032 | -4.41% |
| 2025-08-26 | 11.17 | 11.43 | 11.11 | 11.35 | 11.35 | qfq | 4,699,448 | 53,097,652 | 1.34% |
| 2025-08-25 | 11.28 | 11.31 | 11.15 | 11.20 | 11.20 | qfq | 5,622,120 | 63,052,848 | -0.18% |
| 2025-08-22 | 11.36 | 11.39 | 11.13 | 11.22 | 11.22 | qfq | 5,436,680 | 60,982,934 | -1.23% |
| 2025-08-21 | 11.43 | 11.53 | 11.31 | 11.36 | 11.36 | qfq | 5,427,600 | 61,864,006 | -0.61% |
| 2025-08-20 | 11.38 | 11.49 | 11.21 | 11.43 | 11.43 | qfq | 5,188,200 | 58,782,232 | 0.88% |
| 2025-08-19 | 11.14 | 11.35 | 11.10 | 11.33 | 11.33 | qfq | 6,919,200 | 77,818,732 | 2.07% |
| 2025-08-18 | 11.24 | 11.36 | 11.06 | 11.10 | 11.10 | qfq | 7,702,675 | 86,078,811 | -1.16% |
| 2025-08-15 | 10.98 | 11.36 | 10.98 | 11.23 | 11.23 | qfq | 7,131,750 | 79,653,835 | 1.81% |
| 2025-08-14 | 11.32 | 11.55 | 11.02 | 11.03 | 11.03 | qfq | 8,259,400 | 92,666,696 | -1.96% |
| 2025-08-13 | 11.36 | 11.42 | 11.20 | 11.25 | 11.25 | qfq | 5,782,600 | 65,140,719 | -0.53% |
| 2025-08-12 | 11.40 | 11.46 | 11.25 | 11.31 | 11.31 | qfq | 4,974,980 | 56,283,770 | -0.35% |
| 2025-08-11 | 11.19 | 11.45 | 11.06 | 11.35 | 11.35 | qfq | 7,651,140 | 86,490,482 | 1.89% |
| 2025-08-08 | 11.02 | 11.15 | 10.90 | 11.14 | 11.14 | qfq | 5,592,220 | 61,751,922 | 1.00% |
| 2025-08-07 | 11.16 | 11.19 | 10.97 | 11.03 | 11.03 | qfq | 6,625,020 | 73,106,497 | -0.90% |
| 2025-08-06 | 11.09 | 11.16 | 11.00 | 11.13 | 11.13 | qfq | 6,828,973 | 75,738,228 | 0.82% |
| 2025-08-05 | 10.95 | 11.10 | 10.95 | 11.04 | 11.04 | qfq | 8,511,233 | 93,873,551 | 0.91% |
| 2025-08-04 | 10.71 | 10.99 | 10.68 | 10.94 | 10.94 | qfq | 12,408,290 | 135,080,606 | 0.18% |
| 2025-08-01 | 10.46 | 11.28 | 10.44 | 10.92 | 10.92 | qfq | 18,453,810 | 201,402,056 | 4.70% |
| 2025-07-31 | 10.58 | 10.66 | 10.39 | 10.43 | 10.43 | qfq | 4,417,700 | 46,455,973 | -1.51% |
| 2025-07-30 | 10.61 | 10.65 | 10.42 | 10.59 | 10.59 | qfq | 4,597,600 | 48,431,019 | -0.19% |
| 2025-07-29 | 10.75 | 10.77 | 10.51 | 10.61 | 10.61 | qfq | 4,923,700 | 52,200,236 | -1.21% |
| 2025-07-28 | 10.64 | 10.78 | 10.63 | 10.74 | 10.74 | qfq | 4,370,200 | 46,828,272 | 0.94% |
| 2025-07-25 | 10.58 | 10.66 | 10.50 | 10.64 | 10.64 | qfq | 4,510,480 | 47,809,826 | 0.76% |
| 2025-07-24 | 10.55 | 10.64 | 10.50 | 10.56 | 10.56 | qfq | 4,680,400 | 49,472,272 | 0.57% |
| 2025-07-23 | 10.54 | 10.66 | 10.48 | 10.50 | 10.50 | qfq | 5,614,500 | 59,164,944 | -0.76% |
| 2025-07-22 | 10.73 | 10.74 | 10.52 | 10.58 | 10.58 | qfq | 4,463,100 | 47,305,906 | -0.75% |
| 2025-07-21 | 10.57 | 10.70 | 10.55 | 10.66 | 10.66 | qfq | 4,469,950 | 47,583,825 | 1.04% |
| 2025-07-18 | 10.57 | 10.58 | 10.39 | 10.55 | 10.55 | qfq | 4,738,900 | 49,658,866 | 0.09% |
| 2025-07-17 | 10.61 | 10.63 | 10.49 | 10.54 | 10.54 | qfq | 4,692,850 | 49,514,025 | -0.57% |
| 2025-07-16 | 10.40 | 10.86 | 10.40 | 10.60 | 10.60 | qfq | 6,104,400 | 64,757,304 | 1.53% |
| 2025-07-15 | 10.60 | 10.66 | 10.31 | 10.44 | 10.44 | qfq | 6,452,400 | 67,588,231 | -1.69% |
| 2025-07-14 | 10.36 | 10.75 | 10.33 | 10.62 | 10.62 | qfq | 9,464,200 | 100,058,825 | 2.51% |
| 2025-07-11 | 10.37 | 10.39 | 10.22 | 10.36 | 10.36 | qfq | 3,714,180 | 38,368,870 | -0.58% |
| 2025-07-10 | 10.43 | 10.50 | 10.35 | 10.42 | 10.34 | qfq | 4,630,600 | 48,245,017 | -0.10% |
| 2025-07-09 | 10.51 | 10.53 | 10.40 | 10.43 | 10.35 | qfq | 4,455,200 | 46,618,512 | -0.38% |
| 2025-07-08 | 10.46 | 10.57 | 10.41 | 10.47 | 10.39 | qfq | 4,527,840 | 47,395,353 | 0.29% |
| 2025-07-07 | 10.30 | 10.46 | 10.27 | 10.44 | 10.36 | qfq | 4,979,400 | 51,787,821 | 1.36% |
| 2025-07-04 | 10.51 | 10.54 | 10.27 | 10.30 | 10.22 | qfq | 4,716,140 | 48,840,558 | -1.90% |
| 2025-07-03 | 10.55 | 10.65 | 10.42 | 10.50 | 10.42 | qfq | 5,586,200 | 58,657,093 | -0.47% |
| 2025-07-02 | 10.50 | 10.62 | 10.38 | 10.55 | 10.47 | qfq | 7,467,600 | 78,577,931 | 1.05% |
| 2025-07-01 | 10.41 | 10.58 | 10.36 | 10.44 | 10.36 | qfq | 7,217,190 | 75,466,335 | 0.58% |
| 2025-06-30 | 10.21 | 10.45 | 10.16 | 10.38 | 10.30 | qfq | 7,261,690 | 75,021,521 | 2.27% |
| 2025-06-27 | 10.12 | 10.20 | 10.09 | 10.15 | 10.07 | qfq | 3,606,590 | 36,544,837 | 0.30% |
| 2025-06-26 | 10.20 | 10.25 | 10.09 | 10.12 | 10.04 | qfq | 4,456,600 | 45,294,302 | -0.98% |
| 2025-06-25 | 10.26 | 10.37 | 10.14 | 10.22 | 10.14 | qfq | 5,549,200 | 56,770,229 | 0.00% |
| 2025-06-24 | 9.99 | 10.22 | 9.89 | 10.22 | 10.14 | qfq | 5,381,080 | 54,613,134 | 3.02% |
| 2025-06-23 | 9.63 | 9.95 | 9.58 | 9.92 | 9.84 | qfq | 4,291,340 | 42,217,183 | 2.16% |
| 2025-06-20 | 9.86 | 10.00 | 9.69 | 9.71 | 9.64 | qfq | 4,778,300 | 46,842,089 | -2.02% |
| 2025-06-19 | 10.10 | 10.19 | 9.87 | 9.91 | 9.83 | qfq | 4,598,100 | 45,949,755 | -2.36% |
| 2025-06-18 | 10.19 | 10.32 | 9.99 | 10.15 | 10.07 | qfq | 5,057,900 | 51,104,956 | -0.98% |
| 2025-06-17 | 10.44 | 10.50 | 10.19 | 10.25 | 10.17 | qfq | 5,610,600 | 57,662,525 | -2.01% |
| 2025-06-16 | 10.15 | 10.51 | 10.15 | 10.46 | 10.38 | qfq | 10,151,100 | 104,948,480 | 2.45% |
| 2025-06-13 | 10.47 | 10.47 | 10.13 | 10.21 | 10.13 | qfq | 7,748,300 | 79,519,767 | -2.85% |
| 2025-06-12 | 10.42 | 10.64 | 10.33 | 10.51 | 10.43 | qfq | 10,538,500 | 110,379,691 | 1.06% |
| 2025-06-11 | 10.32 | 10.50 | 10.24 | 10.40 | 10.32 | qfq | 8,470,270 | 87,926,985 | 1.36% |
| 2025-06-10 | 10.43 | 10.45 | 10.11 | 10.26 | 10.18 | qfq | 9,618,900 | 98,871,372 | -1.25% |
| 2025-06-09 | 10.37 | 10.50 | 10.27 | 10.39 | 10.31 | qfq | 8,101,000 | 83,835,369 | 1.17% |
| 2025-06-06 | 10.37 | 10.46 | 10.23 | 10.27 | 10.19 | qfq | 6,522,840 | 67,200,498 | -0.87% |
| 2025-06-05 | 10.39 | 10.48 | 10.20 | 10.36 | 10.28 | qfq | 10,343,500 | 106,953,850 | -0.48% |
| 2025-06-04 | 10.12 | 10.60 | 10.08 | 10.41 | 10.33 | qfq | 19,108,000 | 198,379,189 | 2.87% |
| 2025-06-03 | 9.85 | 10.16 | 9.80 | 10.12 | 10.04 | qfq | 8,971,945 | 90,033,968 | 2.74% |
| 2025-05-30 | 10.08 | 10.11 | 9.77 | 9.85 | 9.77 | qfq | 9,066,989 | 89,563,745 | -2.38% |
| 2025-05-29 | 9.97 | 10.14 | 9.93 | 10.09 | 10.01 | qfq | 9,252,100 | 93,383,032 | 0.90% |
| 2025-05-28 | 10.00 | 10.15 | 9.95 | 10.00 | 9.92 | qfq | 9,317,300 | 93,591,308 | -0.70% |
| 2025-05-27 | 9.96 | 10.07 | 9.77 | 10.07 | 9.99 | qfq | 11,107,000 | 110,720,368 | 1.10% |
| 2025-05-26 | 9.85 | 10.05 | 9.84 | 9.96 | 9.88 | qfq | 9,174,300 | 91,162,305 | 0.71% |
| 2025-05-23 | 10.10 | 10.24 | 9.89 | 9.89 | 9.81 | qfq | 14,021,100 | 141,054,992 | -2.08% |
| 2025-05-22 | 10.11 | 10.28 | 10.05 | 10.10 | 10.02 | qfq | 12,151,300 | 123,356,645 | -0.98% |
| 2025-05-21 | 10.30 | 10.35 | 10.09 | 10.20 | 10.12 | qfq | 13,790,720 | 140,307,968 | -1.26% |
| 2025-05-20 | 10.40 | 10.43 | 10.07 | 10.33 | 10.25 | qfq | 19,838,300 | 203,248,164 | -0.67% |
| 2025-05-19 | 10.89 | 10.98 | 10.11 | 10.40 | 10.32 | qfq | 25,770,049 | 268,082,587 | -3.26% |
| 2025-05-16 | 10.77 | 11.07 | 10.58 | 10.75 | 10.67 | qfq | 28,858,479 | 313,271,889 | -1.74% |
| 2025-05-15 | 11.26 | 11.70 | 10.70 | 10.94 | 10.86 | qfq | 38,725,583 | 429,357,817 | -3.78% |
| 2025-05-14 | 11.20 | 11.98 | 11.11 | 11.37 | 11.28 | qfq | 52,679,532 | 607,147,120 | -2.65% |
| 2025-05-13 | 10.50 | 11.68 | 10.47 | 11.68 | 11.59 | qfq | 60,161,310 | 675,177,158 | 9.98% |
| 2025-05-12 | 10.88 | 11.18 | 10.44 | 10.62 | 10.54 | qfq | 46,892,455 | 501,317,099 | -7.49% |
| 2025-05-09 | 11.48 | 11.48 | 11.01 | 11.48 | 11.39 | qfq | 33,171,508 | 380,039,212 | 9.96% |
| 2025-05-08 | 9.49 | 10.44 | 9.46 | 10.44 | 10.36 | qfq | 22,763,299 | 234,677,821 | 10.01% |
| 2025-05-07 | 9.53 | 9.72 | 9.26 | 9.49 | 9.42 | qfq | 6,178,630 | 58,847,406 | 0.11% |
| 2025-05-06 | 9.42 | 9.55 | 9.39 | 9.48 | 9.41 | qfq | 6,092,400 | 57,773,454 | 1.61% |
| 2025-04-30 | 9.31 | 9.47 | 9.25 | 9.33 | 9.26 | qfq | 4,403,600 | 41,241,120 | 0.86% |
| 2025-04-29 | 8.95 | 9.30 | 8.86 | 9.25 | 9.18 | qfq | 4,166,880 | 38,259,737 | 3.01% |
| 2025-04-28 | 8.80 | 9.03 | 8.77 | 8.98 | 8.91 | qfq | 5,189,800 | 46,218,938 | 1.58% |
| 2025-04-25 | 8.88 | 8.89 | 8.77 | 8.84 | 8.77 | qfq | 1,857,300 | 16,415,629 | 0.57% |
| 2025-04-24 | 8.90 | 8.97 | 8.72 | 8.79 | 8.72 | qfq | 2,680,600 | 23,715,231 | -1.24% |
| 2025-04-23 | 8.80 | 8.97 | 8.80 | 8.90 | 8.83 | qfq | 2,566,480 | 22,849,429 | 1.48% |
| 2025-04-22 | 8.69 | 8.79 | 8.63 | 8.77 | 8.70 | qfq | 2,375,500 | 20,707,030 | 0.92% |
| 2025-04-21 | 8.64 | 8.75 | 8.53 | 8.69 | 8.62 | qfq | 2,240,800 | 19,417,938 | 0.58% |
| 2025-04-18 | 8.60 | 8.83 | 8.45 | 8.64 | 8.57 | qfq | 2,663,000 | 22,890,202 | 0.58% |
| 2025-04-17 | 8.50 | 8.73 | 8.40 | 8.59 | 8.52 | qfq | 2,651,220 | 22,857,924 | 1.06% |
| 2025-04-16 | 8.67 | 8.67 | 8.35 | 8.50 | 8.43 | qfq | 3,500,350 | 29,714,850 | -1.85% |
| 2025-04-15 | 8.53 | 8.68 | 8.48 | 8.66 | 8.59 | qfq | 2,914,800 | 25,051,434 | 1.64% |
| 2025-04-14 | 8.50 | 8.77 | 8.49 | 8.52 | 8.45 | qfq | 4,927,382 | 42,349,385 | 1.43% |
| 2025-04-11 | 8.43 | 8.53 | 8.38 | 8.40 | 8.34 | qfq | 3,075,100 | 25,974,372 | -0.83% |
| 2025-04-10 | 8.42 | 8.61 | 8.42 | 8.47 | 8.40 | qfq | 5,168,670 | 44,057,944 | 2.17% |
| 2025-04-09 | 8.18 | 8.39 | 7.75 | 8.29 | 8.23 | qfq | 7,263,930 | 58,817,554 | 0.36% |
| 2025-04-08 | 8.54 | 8.63 | 8.07 | 8.26 | 8.20 | qfq | 8,890,730 | 73,514,272 | -4.18% |
| 2025-04-07 | 8.88 | 9.05 | 8.62 | 8.62 | 8.55 | qfq | 4,568,000 | 39,737,867 | -10.02% |
| 2025-04-03 | 9.60 | 9.78 | 9.47 | 9.58 | 9.51 | qfq | 3,392,100 | 32,541,413 | -1.64% |
| 2025-04-02 | 9.74 | 9.98 | 9.67 | 9.74 | 9.67 | qfq | 2,565,700 | 25,125,256 | 0.31% |
| 2025-04-01 | 9.73 | 9.90 | 9.71 | 9.71 | 9.64 | qfq | 3,231,690 | 31,702,865 | -0.21% |
| 2025-03-31 | 9.80 | 9.80 | 9.52 | 9.73 | 9.66 | qfq | 4,075,800 | 39,414,036 | -1.32% |
| 2025-03-28 | 9.85 | 9.90 | 9.65 | 9.86 | 9.78 | qfq | 3,720,500 | 36,408,307 | 0.10% |
| 2025-03-27 | 10.08 | 10.10 | 9.79 | 9.85 | 9.77 | qfq | 3,944,300 | 39,013,480 | -2.57% |
| 2025-03-26 | 9.82 | 10.21 | 9.78 | 10.11 | 10.03 | qfq | 5,527,839 | 55,823,081 | 2.33% |
| 2025-03-25 | 9.88 | 10.25 | 9.78 | 9.88 | 9.80 | qfq | 4,634,000 | 46,185,381 | 0.00% |
| 2025-03-24 | 10.32 | 10.35 | 9.61 | 9.88 | 9.80 | qfq | 7,057,400 | 70,077,480 | -4.54% |
| 2025-03-21 | 10.29 | 10.50 | 10.12 | 10.35 | 10.27 | qfq | 6,674,950 | 68,836,635 | 0.29% |
| 2025-03-20 | 10.02 | 10.48 | 10.02 | 10.32 | 10.24 | qfq | 6,585,610 | 67,912,747 | 2.08% |
| 2025-03-19 | 10.15 | 10.19 | 10.02 | 10.11 | 10.03 | qfq | 2,463,900 | 24,882,962 | -0.69% |
| 2025-03-18 | 10.11 | 10.20 | 10.02 | 10.18 | 10.10 | qfq | 2,931,240 | 29,619,722 | 0.39% |
| 2025-03-17 | 10.00 | 10.17 | 9.95 | 10.14 | 10.06 | qfq | 4,581,100 | 46,198,739 | 1.50% |
| 2025-03-14 | 10.12 | 10.20 | 9.93 | 9.99 | 9.91 | qfq | 6,010,986 | 60,112,817 | -1.77% |
| 2025-03-13 | 10.19 | 10.19 | 9.99 | 10.17 | 10.09 | qfq | 3,583,310 | 36,054,365 | -0.10% |
| 2025-03-12 | 10.26 | 10.26 | 10.10 | 10.18 | 10.10 | qfq | 2,636,200 | 26,765,250 | -0.10% |
| 2025-03-11 | 10.07 | 10.19 | 10.01 | 10.19 | 10.11 | qfq | 2,662,840 | 26,969,459 | 0.20% |
| 2025-03-10 | 10.06 | 10.26 | 9.96 | 10.17 | 10.09 | qfq | 3,751,509 | 38,058,402 | 1.09% |
| 2025-03-07 | 9.97 | 10.18 | 9.93 | 10.06 | 9.98 | qfq | 4,595,700 | 46,190,980 | 0.90% |
| 2025-03-06 | 9.78 | 10.03 | 9.74 | 9.97 | 9.89 | qfq | 4,845,349 | 48,083,249 | 1.94% |
| 2025-03-05 | 9.74 | 9.83 | 9.62 | 9.78 | 9.70 | qfq | 2,453,600 | 23,865,643 | -0.20% |
| 2025-03-04 | 9.56 | 9.83 | 9.56 | 9.80 | 9.72 | qfq | 2,845,800 | 27,688,292 | 1.98% |
| 2025-03-03 | 9.65 | 9.78 | 9.56 | 9.61 | 9.54 | qfq | 2,764,841 | 26,755,864 | 0.42% |
| 2025-02-28 | 9.88 | 9.88 | 9.56 | 9.57 | 9.50 | qfq | 3,343,200 | 32,367,649 | -3.14% |
| 2025-02-27 | 9.79 | 9.90 | 9.69 | 9.88 | 9.80 | qfq | 3,923,180 | 38,349,213 | 0.61% |
| 2025-02-26 | 9.55 | 9.96 | 9.55 | 9.82 | 9.74 | qfq | 4,405,000 | 43,050,724 | 2.40% |
| 2025-02-25 | 9.58 | 9.72 | 9.56 | 9.59 | 9.52 | qfq | 2,579,502 | 24,879,779 | -0.72% |
| 2025-02-24 | 9.62 | 9.74 | 9.46 | 9.66 | 9.59 | qfq | 3,334,300 | 32,116,014 | 0.52% |
| 2025-02-21 | 9.72 | 9.79 | 9.55 | 9.61 | 9.54 | qfq | 3,321,880 | 32,042,457 | -1.13% |
| 2025-02-20 | 9.69 | 9.73 | 9.57 | 9.72 | 9.65 | qfq | 3,543,385 | 34,206,334 | 0.52% |
| 2025-02-19 | 9.40 | 9.68 | 9.38 | 9.67 | 9.60 | qfq | 4,563,320 | 43,825,542 | 2.11% |
| 2025-02-18 | 9.44 | 9.85 | 9.39 | 9.47 | 9.40 | qfq | 6,043,460 | 57,983,226 | 0.21% |
| 2025-02-17 | 9.27 | 9.50 | 9.19 | 9.45 | 9.38 | qfq | 2,507,210 | 23,518,392 | 2.05% |
| 2025-02-14 | 9.32 | 9.40 | 9.20 | 9.26 | 9.19 | qfq | 1,824,200 | 16,971,083 | -0.11% |
| 2025-02-13 | 9.53 | 9.55 | 9.27 | 9.27 | 9.20 | qfq | 2,452,600 | 23,006,245 | -2.93% |
| 2025-02-12 | 9.44 | 9.63 | 9.44 | 9.55 | 9.48 | qfq | 2,525,100 | 24,044,240 | 0.42% |
| 2025-02-11 | 9.56 | 9.56 | 9.43 | 9.51 | 9.44 | qfq | 1,832,200 | 17,373,508 | -0.52% |
| 2025-02-10 | 9.44 | 9.56 | 9.38 | 9.56 | 9.49 | qfq | 2,690,180 | 25,502,846 | 1.38% |
| 2025-02-07 | 9.42 | 9.54 | 9.32 | 9.43 | 9.36 | qfq | 3,095,900 | 29,263,435 | 0.43% |
| 2025-02-06 | 9.26 | 9.39 | 9.22 | 9.39 | 9.32 | qfq | 2,145,600 | 19,994,175 | 1.29% |
| 2025-02-05 | 9.38 | 9.45 | 9.22 | 9.27 | 9.20 | qfq | 2,258,540 | 21,009,672 | 0.11% |
| 2025-01-27 | 9.22 | 9.59 | 9.22 | 9.26 | 9.19 | qfq | 3,566,000 | 33,501,122 | 0.43% |
| 2025-01-24 | 9.10 | 9.29 | 9.10 | 9.22 | 9.15 | qfq | 2,463,270 | 22,670,698 | 0.55% |
| 2025-01-23 | 9.29 | 9.32 | 9.15 | 9.17 | 9.10 | qfq | 2,754,500 | 25,436,271 | 0.11% |
| 2025-01-22 | 9.20 | 9.26 | 9.06 | 9.16 | 9.09 | qfq | 1,703,400 | 15,609,291 | -0.33% |
| 2025-01-21 | 9.28 | 9.34 | 9.14 | 9.19 | 9.12 | qfq | 2,234,400 | 20,571,366 | -1.29% |
| 2025-01-20 | 9.17 | 9.43 | 9.03 | 9.31 | 9.24 | qfq | 4,878,740 | 45,285,707 | 1.42% |
| 2025-01-17 | 9.10 | 9.55 | 8.87 | 9.18 | 9.11 | qfq | 4,152,940 | 38,604,020 | 0.88% |
| 2025-01-16 | 9.07 | 9.19 | 8.98 | 9.10 | 9.03 | qfq | 2,602,520 | 23,635,180 | 0.22% |
| 2025-01-15 | 9.20 | 9.24 | 9.06 | 9.08 | 9.01 | qfq | 2,511,340 | 22,898,064 | -1.73% |
| 2025-01-14 | 9.00 | 9.25 | 9.00 | 9.24 | 9.17 | qfq | 5,003,040 | 45,602,181 | 2.21% |
| 2025-01-13 | 8.68 | 9.15 | 8.57 | 9.04 | 8.97 | qfq | 2,867,100 | 25,513,950 | 2.03% |
| 2025-01-10 | 8.74 | 9.23 | 8.69 | 8.86 | 8.79 | qfq | 5,166,380 | 46,529,591 | 1.26% |
| 2025-01-09 | 8.69 | 8.84 | 8.68 | 8.75 | 8.68 | qfq | 1,071,800 | 9,399,528 | 0.00% |
| 2025-01-08 | 8.75 | 8.80 | 8.50 | 8.75 | 8.68 | qfq | 2,080,110 | 18,076,460 | -0.11% |
| 2025-01-07 | 8.58 | 8.76 | 8.50 | 8.76 | 8.69 | qfq | 2,296,920 | 19,818,863 | 2.94% |
| 2025-01-06 | 8.50 | 8.56 | 8.19 | 8.51 | 8.44 | qfq | 2,005,600 | 16,919,541 | 0.95% |
| 2025-01-03 | 8.88 | 8.91 | 8.43 | 8.43 | 8.37 | qfq | 3,145,100 | 27,011,774 | -4.64% |
| 2025-01-02 | 9.00 | 9.17 | 8.76 | 8.84 | 8.77 | qfq | 2,439,860 | 21,875,026 | -1.89% |
| 2024-12-31 | 9.25 | 9.31 | 8.99 | 9.01 | 8.94 | qfq | 2,600,900 | 23,729,606 | -2.49% |
| 2024-12-30 | 9.38 | 9.41 | 9.13 | 9.24 | 9.17 | qfq | 2,109,140 | 19,550,495 | -1.60% |
| 2024-12-27 | 9.33 | 9.55 | 9.25 | 9.39 | 9.32 | qfq | 2,170,480 | 20,464,924 | 1.19% |
| 2024-12-26 | 9.19 | 9.38 | 9.19 | 9.28 | 9.21 | qfq | 1,714,370 | 15,974,037 | 1.09% |
| 2024-12-25 | 9.44 | 9.49 | 9.13 | 9.18 | 9.11 | qfq | 2,414,400 | 22,299,552 | -2.96% |
| 2024-12-24 | 9.33 | 9.50 | 9.25 | 9.46 | 9.39 | qfq | 2,373,980 | 22,317,448 | 1.28% |
| 2024-12-23 | 9.94 | 9.94 | 9.29 | 9.34 | 9.27 | qfq | 3,923,600 | 37,296,557 | -5.08% |
| 2024-12-20 | 9.71 | 9.92 | 9.68 | 9.84 | 9.76 | qfq | 2,345,000 | 23,058,316 | 1.13% |
| 2024-12-19 | 9.68 | 9.87 | 9.65 | 9.73 | 9.66 | qfq | 2,797,280 | 27,207,709 | -0.71% |
| 2024-12-18 | 9.63 | 10.09 | 9.42 | 9.80 | 9.72 | qfq | 5,314,810 | 52,026,109 | 1.14% |
| 2024-12-17 | 10.10 | 10.14 | 9.56 | 9.69 | 9.62 | qfq | 6,103,100 | 59,482,361 | -4.06% |
| 2024-12-16 | 10.14 | 10.26 | 10.06 | 10.10 | 10.02 | qfq | 4,026,300 | 40,919,491 | -0.88% |
| 2024-12-13 | 10.33 | 10.44 | 10.15 | 10.19 | 10.11 | qfq | 4,504,900 | 46,352,767 | -1.83% |
| 2024-12-12 | 10.19 | 10.40 | 10.13 | 10.38 | 10.30 | qfq | 6,277,710 | 64,547,026 | 1.86% |
| 2024-12-11 | 10.12 | 10.22 | 10.12 | 10.19 | 10.11 | qfq | 4,189,200 | 42,612,461 | 0.00% |
| 2024-12-10 | 10.49 | 10.55 | 10.18 | 10.19 | 10.11 | qfq | 6,281,380 | 64,591,322 | -0.59% |
| 2024-12-09 | 10.21 | 10.34 | 10.12 | 10.25 | 10.17 | qfq | 5,739,940 | 58,799,164 | 0.10% |
| 2024-12-06 | 10.32 | 10.36 | 10.11 | 10.24 | 10.16 | qfq | 7,275,880 | 74,230,873 | -0.68% |
| 2024-12-05 | 10.22 | 10.37 | 10.15 | 10.31 | 10.23 | qfq | 7,558,800 | 77,699,123 | 1.08% |
| 2024-12-04 | 10.11 | 10.34 | 10.01 | 10.20 | 10.12 | qfq | 9,705,600 | 98,900,583 | 0.00% |
| 2024-12-03 | 10.15 | 10.49 | 9.96 | 10.20 | 10.12 | qfq | 12,037,080 | 123,099,977 | 0.59% |
| 2024-12-02 | 9.94 | 10.17 | 9.87 | 10.14 | 10.06 | qfq | 7,000,101 | 70,199,245 | 2.22% |
| 2024-11-29 | 9.90 | 10.00 | 9.75 | 9.92 | 9.84 | qfq | 4,998,000 | 49,503,801 | 0.00% |
| 2024-11-28 | 9.89 | 9.99 | 9.81 | 9.92 | 9.84 | qfq | 4,535,400 | 44,890,568 | 0.51% |
| 2024-11-27 | 9.86 | 9.96 | 9.62 | 9.87 | 9.79 | qfq | 5,927,100 | 57,806,518 | -1.20% |
| 2024-11-26 | 10.05 | 10.49 | 9.75 | 9.99 | 9.91 | qfq | 8,891,208 | 89,239,729 | -0.70% |
| 2024-11-25 | 9.79 | 10.40 | 9.58 | 10.06 | 9.98 | qfq | 9,544,980 | 94,495,068 | 2.03% |
| 2024-11-22 | 10.40 | 10.65 | 9.84 | 9.86 | 9.78 | qfq | 15,495,820 | 157,807,092 | -5.01% |
| 2024-11-21 | 11.07 | 11.26 | 10.30 | 10.38 | 10.30 | qfq | 25,345,072 | 276,192,349 | 1.37% |
| 2024-11-20 | 9.63 | 10.25 | 9.55 | 10.24 | 10.16 | qfq | 16,613,868 | 166,850,171 | 2.09% |
| 2024-11-19 | 9.19 | 10.16 | 9.19 | 10.03 | 9.95 | qfq | 14,175,440 | 140,682,882 | 8.55% |
| 2024-11-18 | 9.44 | 9.51 | 9.15 | 9.24 | 9.17 | qfq | 3,629,000 | 33,714,060 | -2.12% |
| 2024-11-15 | 9.66 | 9.75 | 9.39 | 9.44 | 9.37 | qfq | 4,025,200 | 38,608,138 | -1.56% |
| 2024-11-14 | 10.00 | 10.03 | 9.56 | 9.59 | 9.52 | qfq | 3,873,700 | 37,817,805 | -3.91% |
| 2024-11-13 | 9.80 | 9.99 | 9.53 | 9.98 | 9.90 | qfq | 5,779,977 | 56,477,941 | 0.50% |
| 2024-11-12 | 9.91 | 10.19 | 9.81 | 9.93 | 9.85 | qfq | 8,054,700 | 80,725,955 | 0.51% |
| 2024-11-11 | 9.62 | 9.89 | 9.58 | 9.88 | 9.80 | qfq | 4,836,501 | 47,283,547 | 1.75% |
| 2024-11-08 | 9.91 | 9.91 | 9.61 | 9.71 | 9.64 | qfq | 4,593,021 | 44,694,935 | -0.41% |
| 2024-11-07 | 9.70 | 9.76 | 9.55 | 9.75 | 9.68 | qfq | 4,508,280 | 43,682,081 | 1.46% |
| 2024-11-06 | 9.54 | 9.70 | 9.47 | 9.61 | 9.54 | qfq | 5,026,760 | 48,253,535 | 1.05% |
| 2024-11-05 | 9.45 | 9.55 | 9.37 | 9.51 | 9.44 | qfq | 3,798,000 | 35,942,443 | 1.17% |
| 2024-11-04 | 9.16 | 9.44 | 9.16 | 9.40 | 9.33 | qfq | 2,766,810 | 25,887,163 | 2.62% |
| 2024-11-01 | 9.46 | 9.48 | 9.10 | 9.16 | 9.09 | qfq | 4,116,742 | 38,021,959 | -3.38% |
| 2024-10-31 | 9.36 | 9.55 | 9.36 | 9.48 | 9.41 | qfq | 3,843,820 | 36,345,763 | 0.85% |
| 2024-10-30 | 9.50 | 9.62 | 9.28 | 9.40 | 9.33 | qfq | 4,605,841 | 43,434,453 | -1.88% |
| 2024-10-29 | 9.89 | 9.98 | 9.55 | 9.58 | 9.51 | qfq | 8,441,504 | 82,138,832 | -4.49% |
| 2024-10-28 | 10.19 | 10.19 | 9.90 | 10.03 | 9.95 | qfq | 6,083,736 | 60,868,060 | -0.89% |
| 2024-10-25 | 9.93 | 10.45 | 9.78 | 10.12 | 10.04 | qfq | 9,717,313 | 97,343,711 | 3.05% |
| 2024-10-24 | 9.72 | 9.99 | 9.69 | 9.82 | 9.74 | qfq | 5,538,790 | 54,312,136 | 1.03% |
| 2024-10-23 | 9.70 | 9.79 | 9.60 | 9.72 | 9.65 | qfq | 5,835,700 | 56,800,898 | -0.10% |
| 2024-10-22 | 9.75 | 9.78 | 9.63 | 9.73 | 9.66 | qfq | 5,972,075 | 57,915,635 | -1.02% |
| 2024-10-21 | 9.80 | 9.99 | 9.59 | 9.83 | 9.75 | qfq | 13,312,720 | 129,716,135 | 1.34% |
| 2024-10-18 | 8.83 | 9.70 | 8.83 | 9.70 | 9.63 | qfq | 6,798,695 | 63,977,547 | 9.98% |
| 2024-10-17 | 9.03 | 9.12 | 8.82 | 8.82 | 8.75 | qfq | 2,170,480 | 19,439,720 | -1.89% |
| 2024-10-16 | 8.84 | 9.04 | 8.84 | 8.99 | 8.92 | qfq | 1,744,900 | 15,641,678 | 0.22% |
| 2024-10-15 | 9.10 | 9.16 | 8.95 | 8.97 | 8.90 | qfq | 2,134,600 | 19,325,813 | -1.86% |
| 2024-10-14 | 8.97 | 9.17 | 8.83 | 9.14 | 9.07 | qfq | 2,990,740 | 26,948,323 | 2.58% |
| 2024-10-11 | 9.29 | 9.31 | 8.83 | 8.91 | 8.84 | qfq | 3,645,900 | 32,986,078 | -4.19% |
| 2024-10-10 | 9.36 | 9.59 | 9.17 | 9.30 | 9.23 | qfq | 3,332,769 | 31,295,591 | -0.75% |
| 2024-10-09 | 10.18 | 10.18 | 9.36 | 9.37 | 9.30 | qfq | 5,705,718 | 55,671,567 | -9.56% |
| 2024-10-08 | 10.93 | 10.93 | 10.05 | 10.36 | 10.28 | qfq | 8,170,671 | 85,619,915 | 4.23% |
| 2024-09-30 | 9.50 | 10.02 | 9.17 | 9.94 | 9.86 | qfq | 7,941,687 | 76,531,666 | 8.75% |
| 2024-09-27 | 8.75 | 9.15 | 8.75 | 9.14 | 9.07 | qfq | 2,694,850 | 24,125,821 | 5.06% |
| 2024-09-26 | 8.41 | 8.72 | 8.37 | 8.70 | 8.63 | qfq | 2,118,900 | 18,194,011 | 3.33% |
| 2024-09-25 | 8.40 | 8.60 | 8.40 | 8.42 | 8.36 | qfq | 2,345,300 | 19,940,437 | 0.96% |
| 2024-09-24 | 8.10 | 8.34 | 8.06 | 8.34 | 8.28 | qfq | 1,717,600 | 14,162,695 | 3.22% |
| 2024-09-23 | 8.10 | 8.18 | 8.03 | 8.08 | 8.02 | qfq | 891,685 | 7,235,073 | 0.00% |
| 2024-09-20 | 8.19 | 8.21 | 8.05 | 8.08 | 8.02 | qfq | 795,400 | 6,448,944 | -1.22% |
| 2024-09-19 | 8.03 | 8.25 | 7.97 | 8.18 | 8.12 | qfq | 1,334,500 | 10,875,663 | 2.38% |
| 2024-09-18 | 8.08 | 8.16 | 7.79 | 7.99 | 7.93 | qfq | 1,578,240 | 12,528,030 | -1.48% |
| 2024-09-13 | 8.31 | 8.41 | 8.10 | 8.11 | 8.05 | qfq | 1,302,600 | 10,684,902 | -2.87% |
| 2024-09-12 | 8.38 | 8.47 | 8.34 | 8.35 | 8.29 | qfq | 687,800 | 5,784,404 | -0.48% |
| 2024-09-11 | 8.45 | 8.45 | 8.33 | 8.39 | 8.33 | qfq | 781,700 | 6,552,289 | -0.24% |
| 2024-09-10 | 8.29 | 8.44 | 8.20 | 8.41 | 8.35 | qfq | 1,063,280 | 8,854,864 | 1.69% |
| 2024-09-09 | 8.23 | 8.35 | 8.11 | 8.27 | 8.21 | qfq | 1,084,100 | 8,953,890 | 0.36% |
| 2024-09-06 | 8.48 | 8.48 | 8.23 | 8.24 | 8.18 | qfq | 1,135,100 | 9,437,978 | -2.14% |
| 2024-09-05 | 8.43 | 8.49 | 8.36 | 8.42 | 8.36 | qfq | 1,010,000 | 8,516,711 | 0.24% |
| 2024-09-04 | 8.53 | 8.53 | 8.38 | 8.40 | 8.34 | qfq | 1,018,600 | 8,596,032 | -0.94% |
| 2024-09-03 | 8.35 | 8.50 | 8.27 | 8.48 | 8.41 | qfq | 1,286,500 | 10,834,726 | 1.80% |
| 2024-09-02 | 8.47 | 8.52 | 8.33 | 8.33 | 8.27 | qfq | 1,394,000 | 11,769,639 | -0.83% |
| 2024-08-30 | 8.30 | 8.56 | 8.30 | 8.40 | 8.34 | qfq | 1,771,800 | 14,962,976 | 0.48% |
| 2024-08-29 | 8.13 | 8.37 | 8.06 | 8.36 | 8.30 | qfq | 1,167,300 | 9,631,269 | 2.96% |
| 2024-08-28 | 8.05 | 8.24 | 7.95 | 8.12 | 8.06 | qfq | 1,188,400 | 9,665,682 | 1.25% |
| 2024-08-27 | 8.11 | 8.20 | 8.01 | 8.02 | 7.96 | qfq | 922,600 | 7,452,335 | -2.08% |
| 2024-08-26 | 8.02 | 8.22 | 8.01 | 8.19 | 8.13 | qfq | 1,365,900 | 11,116,586 | 2.25% |
| 2024-08-23 | 8.10 | 8.26 | 7.91 | 8.01 | 7.95 | qfq | 1,495,400 | 11,970,904 | -1.11% |
| 2024-08-22 | 8.37 | 8.43 | 8.09 | 8.10 | 8.04 | qfq | 1,352,000 | 11,117,832 | -3.11% |
| 2024-08-21 | 8.36 | 8.43 | 8.29 | 8.36 | 8.30 | qfq | 904,500 | 7,574,481 | 0.00% |
| 2024-08-20 | 8.50 | 8.53 | 8.29 | 8.36 | 8.30 | qfq | 1,413,640 | 11,874,447 | -1.99% |
| 2024-08-19 | 8.61 | 8.67 | 8.51 | 8.53 | 8.46 | qfq | 981,733 | 8,397,037 | -1.04% |
| 2024-08-16 | 8.68 | 8.71 | 8.61 | 8.62 | 8.55 | qfq | 1,081,000 | 9,358,106 | -0.69% |
| 2024-08-15 | 8.63 | 8.69 | 8.48 | 8.68 | 8.61 | qfq | 1,225,603 | 10,556,686 | 0.58% |
| 2024-08-14 | 8.65 | 8.75 | 8.59 | 8.63 | 8.56 | qfq | 788,500 | 6,830,854 | -0.12% |
| 2024-08-13 | 8.62 | 8.69 | 8.54 | 8.64 | 8.57 | qfq | 875,900 | 7,539,824 | 0.35% |
| 2024-08-12 | 8.66 | 8.70 | 8.59 | 8.61 | 8.54 | qfq | 1,128,290 | 9,740,333 | -0.46% |
| 2024-08-09 | 8.75 | 8.81 | 8.64 | 8.65 | 8.58 | qfq | 1,239,700 | 10,810,463 | -0.80% |
| 2024-08-08 | 8.76 | 8.78 | 8.60 | 8.72 | 8.65 | qfq | 1,161,900 | 10,111,830 | -0.68% |
| 2024-08-07 | 8.84 | 8.89 | 8.73 | 8.78 | 8.71 | qfq | 1,542,100 | 13,596,542 | -0.57% |
| 2024-08-06 | 8.73 | 8.86 | 8.67 | 8.83 | 8.76 | qfq | 2,116,400 | 18,579,708 | 1.96% |
| 2024-08-05 | 8.90 | 9.03 | 8.60 | 8.66 | 8.59 | qfq | 3,866,777 | 34,160,053 | -3.99% |
| 2024-08-02 | 8.97 | 9.56 | 8.88 | 9.02 | 8.95 | qfq | 5,336,300 | 48,902,306 | 0.56% |
| 2024-08-01 | 8.98 | 9.01 | 8.89 | 8.97 | 8.90 | qfq | 1,526,100 | 13,667,287 | 0.34% |
| 2024-07-31 | 8.66 | 8.95 | 8.62 | 8.94 | 8.87 | qfq | 1,772,641 | 15,670,053 | 3.23% |
| 2024-07-30 | 8.53 | 8.66 | 8.47 | 8.66 | 8.59 | qfq | 1,192,490 | 10,245,133 | 0.81% |
| 2024-07-29 | 8.64 | 8.68 | 8.55 | 8.59 | 8.52 | qfq | 1,085,191 | 9,337,361 | -0.58% |
| 2024-07-26 | 8.43 | 8.67 | 8.43 | 8.64 | 8.57 | qfq | 2,002,800 | 17,191,792 | 2.86% |
| 2024-07-25 | 8.28 | 8.53 | 8.17 | 8.40 | 8.34 | qfq | 1,562,900 | 13,072,382 | 1.94% |
| 2024-07-24 | 8.40 | 8.44 | 8.23 | 8.24 | 8.18 | qfq | 1,403,640 | 11,676,728 | -1.67% |
| 2024-07-23 | 8.50 | 8.62 | 8.38 | 8.38 | 8.32 | qfq | 1,273,565 | 10,821,270 | -1.30% |
| 2024-07-22 | 8.37 | 8.54 | 8.37 | 8.49 | 8.42 | qfq | 848,040 | 7,182,035 | 0.24% |
| 2024-07-19 | 8.33 | 8.52 | 8.24 | 8.47 | 8.40 | qfq | 981,040 | 8,264,161 | 1.07% |
| 2024-07-18 | 8.30 | 8.39 | 8.13 | 8.38 | 8.32 | qfq | 1,389,362 | 11,445,511 | 0.36% |
| 2024-07-17 | 8.62 | 8.62 | 8.35 | 8.35 | 8.29 | qfq | 1,428,700 | 12,040,052 | -2.68% |
| 2024-07-16 | 8.55 | 8.63 | 8.45 | 8.58 | 8.51 | qfq | 1,011,700 | 8,654,887 | 0.59% |
| 2024-07-15 | 8.85 | 8.85 | 8.48 | 8.53 | 8.46 | qfq | 1,582,800 | 13,568,790 | -2.74% |
| 2024-07-12 | 8.84 | 8.90 | 8.73 | 8.77 | 8.70 | qfq | 1,262,000 | 11,110,393 | -0.11% |
| 2024-07-11 | 8.55 | 8.78 | 8.50 | 8.78 | 8.71 | qfq | 1,945,535 | 16,865,310 | 4.28% |
| 2024-07-10 | 8.43 | 8.56 | 8.40 | 8.42 | 8.36 | qfq | 1,331,090 | 11,277,432 | -0.94% |
| 2024-07-09 | 8.46 | 8.52 | 8.18 | 8.50 | 8.43 | qfq | 2,449,471 | 20,465,696 | 0.59% |
| 2024-07-08 | 8.73 | 8.79 | 8.42 | 8.45 | 8.39 | qfq | 1,629,900 | 13,901,366 | -3.32% |
| 2024-07-05 | 8.63 | 8.77 | 8.56 | 8.74 | 8.67 | qfq | 1,229,140 | 10,654,340 | 0.46% |
| 2024-07-04 | 8.95 | 9.01 | 8.63 | 8.70 | 8.63 | qfq | 1,518,500 | 13,364,324 | -2.58% |
| 2024-07-03 | 9.00 | 9.05 | 8.89 | 8.93 | 8.86 | qfq | 1,185,560 | 10,616,122 | -0.78% |
| 2024-07-02 | 8.94 | 9.04 | 8.88 | 9.00 | 8.93 | qfq | 1,525,601 | 13,721,189 | 1.01% |
| 2024-07-01 | 9.06 | 9.06 | 8.80 | 8.91 | 8.84 | qfq | 2,054,010 | 18,290,272 | -1.76% |
| 2024-06-28 | 8.96 | 9.15 | 8.96 | 9.07 | 9.00 | qfq | 2,190,640 | 19,895,510 | 1.34% |
| 2024-06-27 | 8.98 | 9.17 | 8.93 | 8.95 | 8.88 | qfq | 2,292,000 | 20,726,923 | -0.33% |
| 2024-06-26 | 8.60 | 8.98 | 8.54 | 8.98 | 8.91 | qfq | 2,022,520 | 17,776,635 | 5.03% |
| 2024-06-25 | 8.53 | 8.71 | 8.49 | 8.55 | 8.48 | qfq | 1,749,700 | 15,025,248 | 0.83% |
| 2024-06-24 | 8.81 | 8.87 | 8.47 | 8.48 | 8.41 | qfq | 2,451,681 | 21,063,698 | -4.18% |
| 2024-06-21 | 8.86 | 8.97 | 8.74 | 8.85 | 8.78 | qfq | 1,554,480 | 13,742,158 | 0.00% |
| 2024-06-20 | 9.10 | 9.13 | 8.83 | 8.85 | 8.78 | qfq | 2,228,200 | 19,905,843 | -2.75% |
| 2024-06-19 | 9.20 | 9.22 | 9.07 | 9.10 | 9.03 | qfq | 1,613,700 | 14,753,165 | -0.44% |
| 2024-06-18 | 8.95 | 9.19 | 8.92 | 9.14 | 9.07 | qfq | 2,144,200 | 19,486,587 | 1.78% |
| 2024-06-17 | 9.13 | 9.16 | 8.94 | 8.98 | 8.91 | qfq | 1,746,500 | 15,772,561 | -1.97% |
| 2024-06-14 | 9.23 | 9.25 | 9.05 | 9.16 | 9.09 | qfq | 1,434,400 | 13,125,615 | -0.65% |
| 2024-06-13 | 9.27 | 9.35 | 9.19 | 9.22 | 9.15 | qfq | 1,817,241 | 16,810,649 | -0.54% |
| 2024-06-12 | 9.14 | 9.31 | 9.08 | 9.27 | 9.20 | qfq | 1,761,700 | 16,291,762 | 1.42% |
| 2024-06-11 | 9.18 | 9.18 | 8.94 | 9.14 | 9.07 | qfq | 1,725,500 | 15,631,300 | -0.65% |
| 2024-06-07 | 9.05 | 9.25 | 8.98 | 9.20 | 9.13 | qfq | 2,954,349 | 26,929,217 | 3.72% |
| 2024-06-06 | 9.16 | 9.20 | 8.78 | 8.87 | 8.80 | qfq | 3,669,000 | 32,697,243 | -3.17% |
| 2024-06-05 | 9.42 | 9.42 | 9.14 | 9.16 | 9.09 | qfq | 2,714,023 | 25,108,111 | -3.07% |
| 2024-06-04 | 9.68 | 9.70 | 9.32 | 9.45 | 9.38 | qfq | 3,032,054 | 28,575,848 | -2.28% |
| 2024-06-03 | 9.93 | 10.04 | 9.58 | 9.67 | 9.60 | qfq | 3,188,723 | 31,029,931 | -3.11% |
| 2024-05-31 | 10.03 | 10.07 | 9.97 | 9.98 | 9.90 | qfq | 2,009,620 | 20,130,218 | 0.00% |
| 2024-05-30 | 10.01 | 10.07 | 9.90 | 9.98 | 9.90 | qfq | 1,500,700 | 14,996,637 | 0.10% |
| 2024-05-29 | 9.87 | 10.06 | 9.87 | 9.97 | 9.89 | qfq | 2,006,600 | 20,009,906 | 1.01% |
| 2024-05-28 | 10.02 | 10.02 | 9.86 | 9.87 | 9.79 | qfq | 1,652,900 | 16,391,551 | -1.50% |
| 2024-05-27 | 10.03 | 10.05 | 9.87 | 10.02 | 9.94 | qfq | 2,493,770 | 24,794,614 | 0.10% |
| 2024-05-24 | 10.05 | 10.14 | 9.98 | 10.01 | 9.93 | qfq | 1,878,649 | 18,850,739 | -0.40% |
| 2024-05-23 | 10.28 | 10.30 | 10.03 | 10.05 | 9.97 | qfq | 2,461,100 | 24,866,609 | -2.24% |
| 2024-05-22 | 10.15 | 10.29 | 10.08 | 10.28 | 10.20 | qfq | 2,343,700 | 23,890,584 | 1.38% |
| 2024-05-21 | 10.47 | 10.47 | 10.05 | 10.14 | 10.06 | qfq | 4,188,741 | 42,528,400 | -2.97% |
| 2024-05-20 | 10.60 | 10.60 | 10.40 | 10.45 | 10.37 | qfq | 2,302,100 | 24,113,750 | -2.43% |
| 2024-05-17 | 10.60 | 10.76 | 10.59 | 10.71 | 10.43 | qfq | 2,199,500 | 23,433,244 | 0.19% |
| 2024-05-16 | 10.78 | 10.82 | 10.67 | 10.69 | 10.41 | qfq | 2,081,100 | 22,352,456 | -0.09% |
| 2024-05-15 | 10.84 | 10.88 | 10.66 | 10.70 | 10.42 | qfq | 1,796,900 | 19,331,602 | -0.74% |
| 2024-05-14 | 10.75 | 10.84 | 10.65 | 10.78 | 10.50 | qfq | 2,040,455 | 21,947,667 | 1.22% |
| 2024-05-13 | 10.80 | 10.80 | 10.57 | 10.65 | 10.37 | qfq | 2,559,480 | 27,321,077 | -1.57% |
| 2024-05-10 | 11.08 | 11.08 | 10.80 | 10.82 | 10.54 | qfq | 2,686,800 | 29,180,996 | -1.46% |
| 2024-05-09 | 10.81 | 11.06 | 10.81 | 10.98 | 10.69 | qfq | 2,949,100 | 32,390,128 | 1.57% |
| 2024-05-08 | 11.05 | 11.11 | 10.79 | 10.81 | 10.53 | qfq | 3,101,260 | 33,858,776 | -2.26% |
| 2024-05-07 | 10.93 | 11.08 | 10.86 | 11.06 | 10.77 | qfq | 4,476,941 | 49,155,751 | 1.37% |
| 2024-05-06 | 10.95 | 11.06 | 10.82 | 10.91 | 10.62 | qfq | 4,905,759 | 53,447,406 | 0.55% |
| 2024-04-30 | 10.97 | 11.11 | 10.77 | 10.85 | 10.57 | qfq | 3,026,820 | 32,959,779 | -1.00% |
| 2024-04-29 | 10.45 | 10.99 | 10.45 | 10.96 | 10.67 | qfq | 6,129,617 | 66,358,639 | 2.43% |
| 2024-04-26 | 10.50 | 10.72 | 10.30 | 10.70 | 10.42 | qfq | 4,223,439 | 44,631,449 | 2.39% |
| 2024-04-25 | 10.30 | 10.54 | 10.23 | 10.45 | 10.18 | qfq | 3,366,368 | 35,113,585 | 1.26% |
| 2024-04-24 | 10.23 | 10.39 | 10.21 | 10.32 | 10.05 | qfq | 4,078,631 | 42,055,001 | -0.48% |
| 2024-04-23 | 10.47 | 10.47 | 10.26 | 10.37 | 10.10 | qfq | 2,591,433 | 26,846,460 | 1.17% |
| 2024-04-22 | 10.23 | 10.44 | 10.04 | 10.25 | 9.98 | qfq | 2,839,003 | 29,114,342 | -0.97% |
| 2024-04-19 | 10.32 | 10.55 | 10.20 | 10.35 | 10.08 | qfq | 2,951,599 | 30,576,119 | -0.77% |
| 2024-04-18 | 10.52 | 10.65 | 10.28 | 10.43 | 10.16 | qfq | 3,592,350 | 37,677,650 | -0.38% |
| 2024-04-17 | 9.93 | 10.54 | 9.91 | 10.47 | 10.20 | qfq | 5,305,850 | 54,663,075 | 7.94% |
| 2024-04-16 | 10.44 | 10.44 | 9.66 | 9.70 | 9.45 | qfq | 5,989,860 | 59,137,512 | -7.62% |
| 2024-04-15 | 10.90 | 11.09 | 10.34 | 10.50 | 10.23 | qfq | 5,236,300 | 55,464,306 | -4.20% |
| 2024-04-12 | 11.02 | 11.25 | 10.96 | 10.96 | 10.67 | qfq | 3,721,200 | 41,287,956 | -0.45% |
| 2024-04-11 | 10.85 | 11.12 | 10.82 | 11.01 | 10.72 | qfq | 3,394,283 | 37,374,503 | -0.09% |
| 2024-04-10 | 11.11 | 11.19 | 10.76 | 11.02 | 10.73 | qfq | 4,100,692 | 44,892,797 | -0.63% |
| 2024-04-09 | 10.86 | 11.11 | 10.80 | 11.09 | 10.80 | qfq | 3,210,700 | 35,352,675 | 1.65% |
| 2024-04-08 | 11.20 | 11.30 | 10.81 | 10.91 | 10.62 | qfq | 5,817,160 | 63,732,933 | -3.28% |
| 2024-04-03 | 11.60 | 11.60 | 11.17 | 11.28 | 10.98 | qfq | 5,573,085 | 63,016,525 | -2.67% |
| 2024-04-02 | 11.69 | 11.83 | 11.51 | 11.59 | 11.29 | qfq | 6,384,700 | 74,494,149 | -0.94% |
| 2024-04-01 | 11.50 | 11.75 | 11.45 | 11.70 | 11.39 | qfq | 7,451,653 | 86,508,725 | 2.27% |
| 2024-03-29 | 11.55 | 11.56 | 11.23 | 11.44 | 11.14 | qfq | 5,990,446 | 68,093,442 | 0.00% |
| 2024-03-28 | 11.18 | 11.60 | 11.16 | 11.44 | 11.14 | qfq | 7,861,140 | 89,708,903 | 2.14% |
| 2024-03-27 | 11.54 | 11.63 | 11.20 | 11.20 | 10.91 | qfq | 8,343,853 | 95,157,983 | -2.18% |
| 2024-03-26 | 11.68 | 12.04 | 11.19 | 11.45 | 11.15 | qfq | 12,345,811 | 142,291,579 | -3.94% |
| 2024-03-25 | 12.69 | 12.75 | 11.92 | 11.92 | 11.61 | qfq | 18,673,698 | 228,542,115 | -9.97% |
| 2024-03-22 | 14.80 | 14.80 | 13.24 | 13.24 | 12.89 | qfq | 24,291,295 | 336,217,759 | -9.44% |
| 2024-03-21 | 13.87 | 14.78 | 13.41 | 14.62 | 14.24 | qfq | 28,703,007 | 399,504,205 | 2.52% |
| 2024-03-20 | 14.03 | 15.10 | 13.81 | 14.26 | 13.89 | qfq | 38,375,712 | 551,772,137 | -2.06% |
| 2024-03-19 | 13.22 | 14.56 | 13.00 | 14.56 | 14.18 | qfq | 32,279,161 | 464,002,149 | 9.97% |
| 2024-03-18 | 13.99 | 14.80 | 13.20 | 13.24 | 12.89 | qfq | 24,896,310 | 346,114,654 | -1.56% |
| 2024-03-15 | 12.50 | 13.50 | 12.30 | 13.45 | 13.10 | qfq | 19,537,291 | 250,640,185 | 1.28% |
| 2024-03-14 | 12.46 | 14.00 | 12.12 | 13.28 | 12.93 | qfq | 29,027,366 | 376,913,863 | 4.08% |
| 2024-03-13 | 11.30 | 12.76 | 11.30 | 12.76 | 12.43 | qfq | 22,423,952 | 283,449,050 | 10.00% |
| 2024-03-12 | 11.05 | 12.16 | 10.95 | 11.60 | 11.30 | qfq | 9,989,228 | 118,637,646 | 4.98% |
| 2024-03-11 | 10.79 | 11.36 | 10.52 | 11.05 | 10.76 | qfq | 3,767,310 | 41,511,937 | 2.41% |
| 2024-03-08 | 10.65 | 10.99 | 10.63 | 10.79 | 10.51 | qfq | 2,964,972 | 31,875,685 | 0.84% |
| 2024-03-07 | 10.83 | 11.09 | 10.58 | 10.70 | 10.42 | qfq | 3,277,224 | 35,356,667 | -0.65% |
| 2024-03-06 | 10.51 | 10.88 | 10.48 | 10.77 | 10.49 | qfq | 2,866,400 | 30,803,793 | 2.57% |
| 2024-03-05 | 10.61 | 10.68 | 10.40 | 10.50 | 10.23 | qfq | 1,965,040 | 20,609,335 | -0.66% |
| 2024-03-04 | 10.72 | 10.72 | 10.30 | 10.57 | 10.29 | qfq | 2,605,252 | 27,318,989 | -1.31% |
| 2024-03-01 | 10.80 | 10.88 | 10.51 | 10.71 | 10.43 | qfq | 4,478,960 | 47,815,704 | -0.83% |
| 2024-02-29 | 9.83 | 10.95 | 9.80 | 10.80 | 10.52 | qfq | 6,335,177 | 65,868,797 | 7.46% |
| 2024-02-28 | 11.07 | 11.25 | 10.04 | 10.05 | 9.79 | qfq | 7,684,788 | 81,970,123 | -9.95% |
| 2024-02-27 | 11.59 | 11.67 | 10.92 | 11.16 | 10.87 | qfq | 7,675,445 | 85,574,269 | -0.62% |
| 2024-02-26 | 10.31 | 11.23 | 10.31 | 11.23 | 10.94 | qfq | 3,528,444 | 39,020,661 | 9.99% |
| 2024-02-23 | 9.91 | 10.21 | 9.91 | 10.21 | 9.94 | qfq | 2,038,349 | 20,490,398 | 4.18% |
| 2024-02-22 | 9.59 | 9.86 | 9.59 | 9.80 | 9.54 | qfq | 2,008,164 | 19,572,825 | 1.87% |
| 2024-02-21 | 9.55 | 9.90 | 9.40 | 9.62 | 9.37 | qfq | 3,065,255 | 29,856,557 | 1.26% |
| 2024-02-20 | 9.30 | 9.82 | 9.23 | 9.50 | 9.25 | qfq | 3,278,476 | 31,499,065 | 1.82% |
| 2024-02-19 | 8.92 | 9.60 | 8.92 | 9.33 | 9.09 | qfq | 4,667,818 | 43,303,973 | 6.26% |
| 2024-02-08 | 7.99 | 8.79 | 7.99 | 8.78 | 8.55 | qfq | 5,191,723 | 43,622,366 | 8.40% |
| 2024-02-07 | 8.33 | 8.41 | 7.78 | 8.10 | 7.89 | qfq | 6,351,402 | 51,247,215 | -3.57% |
| 2024-02-06 | 8.00 | 8.76 | 7.37 | 8.40 | 8.18 | qfq | 6,675,137 | 52,994,056 | 2.56% |
| 2024-02-05 | 9.01 | 9.05 | 8.19 | 8.19 | 7.98 | qfq | 3,900,400 | 32,410,029 | -10.00% |
| 2024-02-02 | 9.75 | 9.94 | 8.78 | 9.10 | 8.86 | qfq | 3,442,070 | 31,991,016 | -6.57% |
| 2024-02-01 | 9.92 | 9.92 | 9.43 | 9.74 | 9.49 | qfq | 2,856,407 | 27,715,365 | -1.81% |
| 2024-01-31 | 10.45 | 10.51 | 9.85 | 9.92 | 9.66 | qfq | 3,314,823 | 33,470,407 | -6.85% |
| 2024-01-30 | 10.80 | 10.88 | 10.45 | 10.65 | 10.37 | qfq | 2,601,600 | 27,708,292 | -0.65% |
| 2024-01-29 | 11.40 | 11.40 | 10.72 | 10.72 | 10.44 | qfq | 3,064,562 | 33,653,335 | -4.63% |
| 2024-01-26 | 11.40 | 11.78 | 11.19 | 11.24 | 10.95 | qfq | 4,305,114 | 49,232,979 | 0.72% |
| 2024-01-25 | 10.70 | 11.20 | 10.53 | 11.16 | 10.87 | qfq | 3,559,040 | 38,789,335 | 3.81% |
| 2024-01-24 | 10.76 | 10.99 | 10.23 | 10.75 | 10.47 | qfq | 4,893,440 | 51,686,068 | -1.83% |
| 2024-01-23 | 11.08 | 11.08 | 10.44 | 10.95 | 10.66 | qfq | 4,559,471 | 48,571,146 | -3.61% |
| 2024-01-22 | 11.87 | 11.94 | 10.87 | 11.36 | 11.06 | qfq | 3,206,769 | 36,475,488 | -4.30% |
| 2024-01-19 | 12.20 | 12.22 | 11.82 | 11.87 | 11.56 | qfq | 2,536,766 | 30,395,461 | -2.94% |
| 2024-01-18 | 12.46 | 12.62 | 11.84 | 12.23 | 11.91 | qfq | 3,511,000 | 42,644,992 | -2.16% |
| 2024-01-17 | 12.78 | 12.87 | 12.50 | 12.50 | 12.17 | qfq | 1,314,800 | 16,648,978 | -2.57% |
| 2024-01-16 | 12.89 | 12.99 | 12.67 | 12.83 | 12.49 | qfq | 1,446,066 | 18,523,884 | -0.47% |
| 2024-01-15 | 12.97 | 12.97 | 12.70 | 12.89 | 12.55 | qfq | 1,530,850 | 19,648,431 | -0.15% |
| 2024-01-12 | 13.00 | 13.20 | 12.86 | 12.91 | 12.57 | qfq | 1,740,150 | 22,663,308 | -0.62% |
| 2024-01-11 | 12.83 | 13.08 | 12.83 | 12.99 | 12.65 | qfq | 2,036,200 | 26,359,683 | 0.62% |
| 2024-01-10 | 13.10 | 13.12 | 12.78 | 12.91 | 12.57 | qfq | 2,349,900 | 30,435,721 | -1.00% |
| 2024-01-09 | 12.83 | 13.23 | 12.83 | 13.04 | 12.70 | qfq | 2,381,720 | 31,152,353 | 2.11% |
| 2024-01-08 | 12.97 | 13.10 | 12.75 | 12.77 | 12.44 | qfq | 1,542,400 | 19,825,077 | -1.92% |
| 2024-01-05 | 13.20 | 13.35 | 12.92 | 13.02 | 12.68 | qfq | 1,313,401 | 17,208,936 | -1.66% |
| 2024-01-04 | 13.22 | 13.30 | 13.05 | 13.24 | 12.89 | qfq | 1,765,401 | 23,228,343 | -0.08% |
| 2024-01-03 | 13.35 | 13.35 | 13.08 | 13.25 | 12.90 | qfq | 1,616,900 | 21,309,970 | -0.82% |
| 2024-01-02 | 13.13 | 13.42 | 13.13 | 13.36 | 13.01 | qfq | 2,550,205 | 34,002,826 | 1.98% |
| 2023-12-29 | 12.91 | 13.10 | 12.82 | 13.10 | 12.76 | qfq | 1,554,800 | 20,209,743 | 1.71% |
| 2023-12-28 | 12.38 | 12.95 | 12.32 | 12.88 | 12.54 | qfq | 2,166,446 | 27,589,802 | 3.70% |
| 2023-12-27 | 12.26 | 12.48 | 12.05 | 12.42 | 12.09 | qfq | 1,362,272 | 16,790,211 | 0.81% |
| 2023-12-26 | 12.61 | 12.61 | 12.30 | 12.32 | 12.00 | qfq | 1,872,700 | 23,196,646 | -2.22% |
| 2023-12-25 | 12.82 | 12.82 | 12.53 | 12.60 | 12.27 | qfq | 1,603,360 | 20,229,050 | -1.49% |
| 2023-12-22 | 12.99 | 13.03 | 12.71 | 12.79 | 12.46 | qfq | 1,651,986 | 21,255,824 | -1.39% |
| 2023-12-21 | 12.86 | 13.00 | 12.50 | 12.97 | 12.63 | qfq | 2,093,537 | 26,798,910 | 1.17% |
| 2023-12-20 | 12.82 | 13.05 | 12.80 | 12.82 | 12.48 | qfq | 1,809,500 | 23,388,119 | 0.08% |
| 2023-12-19 | 12.70 | 12.85 | 12.56 | 12.81 | 12.47 | qfq | 2,191,400 | 27,834,334 | 1.10% |
| 2023-12-18 | 13.13 | 13.13 | 12.64 | 12.67 | 12.34 | qfq | 3,326,500 | 42,462,168 | -3.65% |
| 2023-12-15 | 13.52 | 13.52 | 12.86 | 13.15 | 12.81 | qfq | 2,677,700 | 34,971,319 | 1.86% |
| 2023-12-14 | 12.97 | 13.09 | 12.88 | 12.91 | 12.57 | qfq | 1,218,940 | 15,810,144 | 0.00% |
| 2023-12-13 | 12.86 | 13.09 | 12.75 | 12.91 | 12.57 | qfq | 1,500,044 | 19,421,114 | 0.47% |
| 2023-12-12 | 12.81 | 12.87 | 12.60 | 12.85 | 12.51 | qfq | 1,499,200 | 19,140,749 | 0.16% |
| 2023-12-11 | 12.62 | 12.93 | 12.58 | 12.83 | 12.49 | qfq | 2,276,800 | 29,094,449 | 0.71% |
| 2023-12-08 | 13.09 | 13.10 | 12.70 | 12.74 | 12.41 | qfq | 1,563,300 | 20,109,270 | -1.92% |
| 2023-12-07 | 13.09 | 13.23 | 12.93 | 12.99 | 12.65 | qfq | 1,546,100 | 20,128,109 | -0.76% |
| 2023-12-06 | 13.10 | 13.30 | 13.03 | 13.09 | 12.75 | qfq | 1,240,600 | 16,372,938 | -0.08% |
| 2023-12-05 | 13.25 | 13.31 | 13.07 | 13.10 | 12.76 | qfq | 1,700,447 | 22,439,959 | -1.13% |
| 2023-12-04 | 13.33 | 13.37 | 13.25 | 13.25 | 12.90 | qfq | 1,868,893 | 24,840,813 | -0.60% |
| 2023-12-01 | 13.31 | 13.44 | 13.18 | 13.33 | 12.98 | qfq | 1,648,000 | 21,932,398 | -0.30% |
| 2023-11-30 | 13.50 | 13.50 | 13.25 | 13.37 | 13.02 | qfq | 2,098,820 | 27,937,491 | -0.96% |
| 2023-11-29 | 13.58 | 13.61 | 13.47 | 13.50 | 13.15 | qfq | 2,115,400 | 28,608,062 | -1.03% |
| 2023-11-28 | 13.32 | 13.78 | 13.26 | 13.64 | 13.28 | qfq | 2,819,300 | 38,396,319 | 2.17% |
| 2023-11-27 | 13.39 | 13.46 | 13.22 | 13.35 | 13.00 | qfq | 1,487,140 | 19,798,736 | -0.15% |
| 2023-11-24 | 13.52 | 13.52 | 13.26 | 13.37 | 13.02 | qfq | 1,191,400 | 15,905,516 | -0.67% |
| 2023-11-23 | 13.36 | 13.57 | 13.28 | 13.46 | 13.11 | qfq | 1,235,320 | 16,628,305 | 0.52% |
| 2023-11-22 | 13.51 | 13.60 | 13.37 | 13.39 | 13.04 | qfq | 1,660,066 | 22,422,397 | -1.11% |
| 2023-11-21 | 13.67 | 13.74 | 13.53 | 13.54 | 13.19 | qfq | 1,189,600 | 16,214,404 | -1.24% |
| 2023-11-20 | 13.57 | 13.71 | 13.51 | 13.71 | 13.35 | qfq | 1,860,940 | 25,350,827 | 1.11% |
| 2023-11-17 | 13.46 | 13.63 | 13.35 | 13.56 | 13.20 | qfq | 1,968,220 | 26,621,334 | 1.04% |
| 2023-11-16 | 13.60 | 13.61 | 13.38 | 13.42 | 13.07 | qfq | 1,441,411 | 19,422,492 | -1.18% |
| 2023-11-15 | 13.53 | 13.66 | 13.43 | 13.58 | 13.22 | qfq | 1,548,080 | 20,950,421 | 0.44% |
| 2023-11-14 | 13.63 | 13.68 | 13.35 | 13.52 | 13.17 | qfq | 2,259,490 | 30,469,114 | -0.15% |
| 2023-11-13 | 13.43 | 13.57 | 13.42 | 13.54 | 13.19 | qfq | 1,976,400 | 26,714,111 | 0.59% |
| 2023-11-10 | 13.58 | 13.58 | 13.43 | 13.46 | 13.11 | qfq | 1,185,900 | 16,003,150 | -0.66% |
| 2023-11-09 | 13.65 | 13.72 | 13.50 | 13.55 | 13.20 | qfq | 1,406,487 | 19,089,525 | -0.81% |
| 2023-11-08 | 13.67 | 13.72 | 13.54 | 13.66 | 13.30 | qfq | 1,566,000 | 21,335,363 | -0.07% |
| 2023-11-07 | 13.50 | 13.70 | 13.49 | 13.67 | 13.31 | qfq | 1,660,661 | 22,614,974 | 0.51% |
| 2023-11-06 | 13.67 | 13.72 | 13.45 | 13.60 | 13.24 | qfq | 2,616,250 | 35,480,709 | 0.59% |
| 2023-11-03 | 13.41 | 13.58 | 13.37 | 13.52 | 13.17 | qfq | 1,790,451 | 24,201,326 | 1.27% |
| 2023-11-02 | 13.43 | 13.57 | 13.32 | 13.35 | 13.00 | qfq | 1,431,200 | 19,200,493 | -0.22% |
| 2023-11-01 | 13.26 | 13.45 | 13.12 | 13.38 | 13.03 | qfq | 1,721,500 | 22,916,750 | 1.13% |
| 2023-10-31 | 13.10 | 13.25 | 13.08 | 13.23 | 12.88 | qfq | 1,632,180 | 21,509,785 | 0.38% |
| 2023-10-30 | 13.01 | 13.25 | 12.95 | 13.18 | 12.83 | qfq | 1,999,400 | 26,165,275 | 1.15% |
| 2023-10-27 | 12.94 | 13.03 | 12.85 | 13.03 | 12.69 | qfq | 1,545,306 | 20,035,702 | 0.70% |
| 2023-10-26 | 12.77 | 13.00 | 12.66 | 12.94 | 12.60 | qfq | 1,333,717 | 17,042,416 | 0.15% |
| 2023-10-25 | 12.72 | 12.99 | 12.72 | 12.92 | 12.58 | qfq | 1,172,485 | 15,121,077 | 1.73% |
| 2023-10-24 | 12.21 | 12.70 | 12.21 | 12.70 | 12.37 | qfq | 1,871,890 | 23,397,166 | 4.53% |
| 2023-10-23 | 12.51 | 12.69 | 12.12 | 12.15 | 11.83 | qfq | 1,941,823 | 23,942,895 | -4.33% |
| 2023-10-20 | 12.63 | 12.92 | 12.59 | 12.70 | 12.37 | qfq | 1,065,220 | 13,537,204 | 0.40% |
| 2023-10-19 | 12.70 | 12.89 | 12.60 | 12.65 | 12.32 | qfq | 1,177,000 | 14,984,833 | -0.71% |
| 2023-10-18 | 12.94 | 12.98 | 12.72 | 12.74 | 12.41 | qfq | 1,099,405 | 14,051,612 | -1.85% |
| 2023-10-17 | 13.04 | 13.11 | 12.83 | 12.98 | 12.64 | qfq | 1,440,740 | 18,603,342 | -0.31% |
| 2023-10-16 | 13.03 | 13.13 | 12.82 | 13.02 | 12.68 | qfq | 1,617,670 | 20,982,448 | 0.00% |
| 2023-10-13 | 13.22 | 13.22 | 12.98 | 13.02 | 12.68 | qfq | 1,353,685 | 17,683,409 | -1.51% |
| 2023-10-12 | 13.21 | 13.29 | 13.05 | 13.22 | 12.87 | qfq | 974,794 | 12,801,668 | 0.53% |
| 2023-10-11 | 13.27 | 13.35 | 13.12 | 13.15 | 12.81 | qfq | 1,742,300 | 22,980,752 | -0.68% |
| 2023-10-10 | 13.43 | 13.70 | 13.17 | 13.24 | 12.89 | qfq | 1,272,090 | 16,897,029 | -1.05% |
| 2023-10-09 | 13.77 | 13.84 | 13.31 | 13.38 | 13.03 | qfq | 1,957,251 | 26,443,251 | -2.41% |
| 2023-09-28 | 13.73 | 13.85 | 13.66 | 13.71 | 13.35 | qfq | 1,327,950 | 18,232,117 | -0.07% |
| 2023-09-27 | 13.65 | 13.82 | 13.50 | 13.72 | 13.36 | qfq | 1,235,870 | 16,947,453 | 0.51% |
| 2023-09-26 | 13.73 | 13.73 | 13.56 | 13.65 | 13.29 | qfq | 1,046,790 | 14,277,376 | -0.07% |
| 2023-09-25 | 13.78 | 13.88 | 13.66 | 13.66 | 13.30 | qfq | 1,117,031 | 15,342,354 | -0.15% |
| 2023-09-22 | 13.46 | 13.75 | 13.42 | 13.68 | 13.32 | qfq | 1,228,744 | 16,765,583 | 1.86% |
| 2023-09-21 | 13.54 | 13.64 | 13.31 | 13.43 | 13.08 | qfq | 1,102,140 | 14,911,483 | -1.03% |
| 2023-09-20 | 13.54 | 13.75 | 13.53 | 13.57 | 13.21 | qfq | 1,181,890 | 16,107,079 | 0.07% |
| 2023-09-19 | 13.76 | 13.85 | 13.56 | 13.56 | 13.20 | qfq | 1,218,450 | 16,594,293 | -2.09% |
| 2023-09-18 | 13.60 | 13.92 | 13.30 | 13.85 | 13.49 | qfq | 1,636,884 | 22,564,619 | 1.39% |
| 2023-09-15 | 13.70 | 13.85 | 13.61 | 13.66 | 13.30 | qfq | 964,584 | 13,201,089 | -0.07% |
| 2023-09-14 | 13.86 | 13.89 | 13.53 | 13.67 | 13.31 | qfq | 1,327,500 | 18,140,231 | -1.23% |
| 2023-09-13 | 13.98 | 14.00 | 13.71 | 13.84 | 13.48 | qfq | 1,239,900 | 17,156,310 | -0.86% |
| 2023-09-12 | 13.83 | 13.99 | 13.75 | 13.96 | 13.59 | qfq | 1,462,240 | 20,317,624 | 1.01% |
| 2023-09-11 | 13.79 | 13.91 | 13.66 | 13.82 | 13.46 | qfq | 1,314,720 | 18,176,359 | 0.36% |
| 2023-09-08 | 13.74 | 13.84 | 13.72 | 13.77 | 13.41 | qfq | 986,500 | 13,596,804 | 0.22% |
| 2023-09-07 | 13.89 | 13.97 | 13.67 | 13.74 | 13.38 | qfq | 1,194,100 | 16,520,765 | -1.43% |
| 2023-09-06 | 13.90 | 13.97 | 13.76 | 13.94 | 13.58 | qfq | 1,354,900 | 18,820,108 | 0.50% |
| 2023-09-05 | 14.14 | 14.14 | 13.80 | 13.87 | 13.51 | qfq | 1,425,400 | 19,771,174 | -0.29% |
| 2023-09-04 | 13.83 | 13.94 | 13.74 | 13.91 | 13.55 | qfq | 1,740,200 | 24,059,110 | 1.53% |
| 2023-09-01 | 13.90 | 13.95 | 13.60 | 13.70 | 13.34 | qfq | 1,999,894 | 27,432,151 | -0.58% |
| 2023-08-31 | 13.83 | 13.90 | 13.72 | 13.78 | 13.42 | qfq | 1,554,500 | 21,411,748 | -0.07% |
| 2023-08-30 | 13.75 | 13.96 | 13.71 | 13.79 | 13.43 | qfq | 2,325,170 | 32,168,695 | 1.32% |
| 2023-08-29 | 12.91 | 13.64 | 12.91 | 13.61 | 13.25 | qfq | 2,548,300 | 34,147,873 | 4.29% |
| 2023-08-28 | 13.52 | 13.52 | 12.96 | 13.05 | 12.71 | qfq | 2,107,154 | 27,747,320 | 2.27% |
| 2023-08-25 | 12.98 | 13.08 | 12.70 | 12.76 | 12.43 | qfq | 1,733,867 | 22,291,193 | -2.45% |
| 2023-08-24 | 13.20 | 13.37 | 13.04 | 13.08 | 12.74 | qfq | 1,004,980 | 13,206,516 | -0.91% |
| 2023-08-23 | 13.33 | 13.47 | 13.14 | 13.20 | 12.85 | qfq | 818,631 | 10,836,774 | -1.27% |
| 2023-08-22 | 13.46 | 13.54 | 13.13 | 13.37 | 13.02 | qfq | 1,094,020 | 14,541,617 | -0.07% |
| 2023-08-21 | 13.52 | 13.57 | 13.33 | 13.38 | 13.03 | qfq | 1,142,600 | 15,379,910 | -0.52% |
| 2023-08-18 | 13.45 | 13.61 | 13.37 | 13.45 | 13.10 | qfq | 1,184,100 | 16,011,234 | 0.15% |
| 2023-08-17 | 13.15 | 13.46 | 12.94 | 13.43 | 13.08 | qfq | 1,436,970 | 19,076,170 | 2.83% |
| 2023-08-16 | 13.21 | 13.32 | 13.06 | 13.06 | 12.72 | qfq | 1,366,670 | 17,998,873 | -1.95% |
| 2023-08-15 | 13.33 | 13.45 | 13.25 | 13.32 | 12.97 | qfq | 1,150,491 | 15,349,429 | 0.00% |
| 2023-08-14 | 13.16 | 13.40 | 13.11 | 13.32 | 12.97 | qfq | 1,156,000 | 15,304,743 | 0.38% |
| 2023-08-11 | 13.37 | 13.54 | 13.27 | 13.27 | 12.92 | qfq | 1,330,400 | 17,780,092 | -1.12% |
| 2023-08-10 | 13.28 | 13.50 | 13.28 | 13.42 | 13.07 | qfq | 1,466,700 | 19,660,579 | 0.00% |
| 2023-08-09 | 13.49 | 13.49 | 13.30 | 13.42 | 13.07 | qfq | 956,500 | 12,816,223 | -0.52% |
| 2023-08-08 | 13.53 | 13.60 | 13.41 | 13.49 | 13.14 | qfq | 1,295,699 | 17,447,871 | -0.37% |
| 2023-08-07 | 13.85 | 13.85 | 13.50 | 13.54 | 13.19 | qfq | 1,577,371 | 21,388,674 | -1.53% |
| 2023-08-04 | 13.88 | 13.93 | 13.70 | 13.75 | 13.39 | qfq | 1,739,486 | 23,982,044 | -0.22% |
| 2023-08-03 | 13.84 | 13.92 | 13.77 | 13.78 | 13.42 | qfq | 1,254,000 | 17,323,875 | -0.51% |
| 2023-08-02 | 13.84 | 14.00 | 13.70 | 13.85 | 13.49 | qfq | 1,612,810 | 22,345,835 | -0.22% |
| 2023-08-01 | 13.86 | 14.04 | 13.69 | 13.88 | 13.52 | qfq | 2,500,900 | 34,612,647 | 0.65% |
| 2023-07-31 | 13.85 | 13.97 | 13.70 | 13.79 | 13.43 | qfq | 1,850,205 | 25,620,944 | -0.51% |
| 2023-07-28 | 13.86 | 13.94 | 13.65 | 13.86 | 13.50 | qfq | 1,509,900 | 20,850,978 | -0.14% |
| 2023-07-27 | 13.95 | 14.18 | 13.87 | 13.88 | 13.52 | qfq | 1,427,440 | 19,987,199 | -0.57% |
| 2023-07-26 | 14.19 | 14.21 | 13.92 | 13.96 | 13.59 | qfq | 1,512,940 | 21,225,138 | -2.17% |
| 2023-07-25 | 14.29 | 14.30 | 14.09 | 14.27 | 13.90 | qfq | 1,029,500 | 14,614,835 | 1.21% |
| 2023-07-24 | 14.00 | 14.23 | 13.89 | 14.10 | 13.73 | qfq | 1,635,980 | 23,056,450 | 0.64% |
| 2023-07-21 | 14.10 | 14.17 | 13.96 | 14.01 | 13.64 | qfq | 1,908,100 | 26,785,838 | -0.85% |
| 2023-07-20 | 14.31 | 14.43 | 14.11 | 14.13 | 13.76 | qfq | 2,150,852 | 30,682,867 | -1.19% |
| 2023-07-19 | 14.65 | 14.70 | 14.27 | 14.30 | 13.93 | qfq | 1,846,680 | 26,553,274 | -2.05% |
| 2023-07-18 | 14.60 | 14.73 | 14.36 | 14.60 | 14.22 | qfq | 1,937,773 | 28,222,918 | 0.21% |
| 2023-07-17 | 14.78 | 14.89 | 14.45 | 14.57 | 14.19 | qfq | 2,932,772 | 42,816,904 | -1.22% |