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
南都物业603506.SH
最近收盘价9.492026-07-17
最近交易日2026-07-17
成交量（股）4,449,900
成交额（元）43,416,103
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.2141 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.35057 | — | — | — | 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 | 9.90 | 10.19 | 9.45 | 9.49 | 9.49 | qfq | 4,449,900 | 43,416,103 | -4.14% |
| 2026-07-16 | 9.71 | 10.06 | 9.66 | 9.90 | 9.90 | qfq | 2,888,800 | 28,617,979 | 0.81% |
| 2026-07-15 | 9.78 | 9.98 | 9.71 | 9.82 | 9.82 | qfq | 2,622,200 | 25,799,081 | 0.31% |
| 2026-07-14 | 9.59 | 9.81 | 9.43 | 9.79 | 9.79 | qfq | 3,215,500 | 31,115,606 | 1.77% |
| 2026-07-13 | 9.70 | 9.80 | 9.45 | 9.62 | 9.62 | qfq | 4,174,009 | 39,995,887 | -0.82% |
| 2026-07-10 | 9.51 | 9.91 | 9.40 | 9.70 | 9.70 | qfq | 3,862,440 | 37,582,402 | 1.46% |
| 2026-07-09 | 9.63 | 9.75 | 9.35 | 9.56 | 9.56 | qfq | 2,434,316 | 23,140,507 | -0.93% |
| 2026-07-08 | 9.57 | 9.76 | 9.40 | 9.65 | 9.65 | qfq | 2,606,380 | 24,910,582 | 0.84% |
| 2026-07-07 | 9.94 | 10.04 | 9.53 | 9.57 | 9.57 | qfq | 2,605,460 | 25,208,642 | -4.01% |
| 2026-07-06 | 9.95 | 10.39 | 9.88 | 9.97 | 9.97 | qfq | 3,437,966 | 34,556,128 | -1.48% |
| 2026-07-03 | 10.09 | 10.44 | 10.02 | 10.12 | 10.12 | qfq | 5,606,676 | 57,096,187 | 1.20% |
| 2026-07-02 | 9.80 | 10.19 | 9.66 | 10.00 | 10.00 | qfq | 4,499,100 | 45,009,008 | 1.94% |
| 2026-07-01 | 9.34 | 9.88 | 9.27 | 9.81 | 9.81 | qfq | 4,332,640 | 41,817,646 | 5.03% |
| 2026-06-30 | 9.54 | 9.62 | 9.23 | 9.34 | 9.34 | qfq | 2,995,840 | 28,078,602 | -1.58% |
| 2026-06-29 | 9.51 | 9.60 | 9.15 | 9.49 | 9.49 | qfq | 3,415,400 | 32,190,839 | -1.15% |
| 2026-06-26 | 9.78 | 9.85 | 9.40 | 9.60 | 9.60 | qfq | 3,565,566 | 34,328,440 | -1.84% |
| 2026-06-25 | 9.98 | 10.07 | 9.60 | 9.78 | 9.78 | qfq | 2,843,503 | 27,758,426 | -1.71% |
| 2026-06-24 | 10.30 | 10.56 | 9.89 | 9.95 | 9.95 | qfq | 3,620,446 | 36,387,808 | -3.86% |
| 2026-06-23 | 10.13 | 10.48 | 10.07 | 10.35 | 10.35 | qfq | 3,351,383 | 34,679,589 | 1.57% |
| 2026-06-22 | 10.00 | 10.20 | 9.65 | 10.19 | 10.19 | qfq | 3,073,867 | 30,543,916 | 1.19% |
| 2026-06-18 | 10.15 | 10.23 | 9.92 | 10.07 | 10.07 | qfq | 2,719,666 | 27,465,921 | -0.79% |
| 2026-06-17 | 10.40 | 10.43 | 10.05 | 10.15 | 10.15 | qfq | 3,293,200 | 33,404,053 | -2.96% |
| 2026-06-16 | 10.33 | 10.50 | 10.06 | 10.46 | 10.46 | qfq | 3,174,606 | 32,626,747 | -0.66% |
| 2026-06-15 | 10.72 | 10.98 | 10.44 | 10.53 | 10.32 | qfq | 3,428,906 | 36,541,192 | -0.94% |
| 2026-06-12 | 10.53 | 10.81 | 10.43 | 10.63 | 10.42 | qfq | 2,384,910 | 25,380,441 | 1.14% |
| 2026-06-11 | 10.59 | 10.66 | 10.25 | 10.51 | 10.30 | qfq | 2,082,800 | 21,758,950 | -1.41% |
| 2026-06-10 | 10.70 | 10.82 | 10.45 | 10.66 | 10.45 | qfq | 2,542,700 | 26,897,042 | -0.84% |
| 2026-06-09 | 10.84 | 11.07 | 10.66 | 10.75 | 10.53 | qfq | 2,674,200 | 28,947,815 | -0.83% |
| 2026-06-08 | 10.95 | 11.24 | 10.61 | 10.84 | 10.62 | qfq | 3,651,920 | 39,944,231 | -2.08% |
| 2026-06-05 | 10.85 | 11.20 | 10.74 | 11.07 | 10.85 | qfq | 3,308,220 | 36,376,280 | 2.41% |
| 2026-06-04 | 11.03 | 11.27 | 10.75 | 10.81 | 10.59 | qfq | 2,942,400 | 32,199,856 | -2.79% |
| 2026-06-03 | 11.51 | 11.54 | 11.00 | 11.12 | 10.90 | qfq | 3,183,700 | 35,558,343 | -2.28% |
| 2026-06-02 | 11.91 | 12.05 | 11.29 | 11.38 | 11.15 | qfq | 4,509,900 | 51,850,664 | -4.45% |
| 2026-06-01 | 11.48 | 12.13 | 11.37 | 11.91 | 11.67 | qfq | 4,525,785 | 53,706,525 | 3.84% |
| 2026-05-29 | 11.85 | 12.12 | 11.44 | 11.47 | 11.24 | qfq | 3,575,153 | 42,053,790 | -3.13% |
| 2026-05-28 | 11.87 | 12.02 | 11.60 | 11.84 | 11.60 | qfq | 3,196,587 | 37,857,600 | 1.20% |
| 2026-05-27 | 12.09 | 12.15 | 11.53 | 11.70 | 11.47 | qfq | 3,774,966 | 44,420,093 | -3.70% |
| 2026-05-26 | 12.30 | 12.34 | 11.95 | 12.15 | 11.91 | qfq | 3,512,700 | 42,673,379 | -1.54% |
| 2026-05-25 | 12.56 | 12.79 | 12.20 | 12.34 | 12.09 | qfq | 2,811,990 | 34,896,061 | -1.75% |
| 2026-05-22 | 12.41 | 12.65 | 12.10 | 12.56 | 12.31 | qfq | 3,051,199 | 37,785,252 | 2.20% |
| 2026-05-21 | 12.91 | 13.11 | 12.15 | 12.29 | 12.04 | qfq | 3,040,860 | 38,685,974 | -4.65% |
| 2026-05-20 | 13.22 | 13.23 | 12.76 | 12.89 | 12.63 | qfq | 3,019,200 | 39,109,332 | -2.64% |
| 2026-05-19 | 13.15 | 13.38 | 13.00 | 13.24 | 12.97 | qfq | 2,310,700 | 30,399,555 | 1.15% |
| 2026-05-18 | 13.07 | 13.11 | 12.85 | 13.09 | 12.83 | qfq | 2,617,686 | 33,989,211 | 0.23% |
| 2026-05-15 | 13.09 | 13.31 | 12.98 | 13.06 | 12.80 | qfq | 2,225,800 | 29,264,284 | -0.38% |
| 2026-05-14 | 13.20 | 13.27 | 13.00 | 13.11 | 12.85 | qfq | 2,091,646 | 27,450,473 | -0.38% |
| 2026-05-13 | 13.30 | 13.33 | 13.10 | 13.16 | 12.90 | qfq | 2,527,006 | 33,283,430 | -0.68% |
| 2026-05-12 | 13.51 | 13.59 | 13.19 | 13.25 | 12.98 | qfq | 2,212,180 | 29,582,643 | -1.92% |
| 2026-05-11 | 13.55 | 13.68 | 13.36 | 13.51 | 13.24 | qfq | 2,732,520 | 36,850,152 | -0.30% |
| 2026-05-08 | 13.35 | 13.64 | 13.35 | 13.55 | 13.28 | qfq | 2,588,386 | 34,868,167 | 1.57% |
| 2026-05-07 | 13.54 | 13.64 | 13.34 | 13.34 | 13.07 | qfq | 3,145,732 | 42,259,276 | -0.52% |
| 2026-05-06 | 13.59 | 13.66 | 13.20 | 13.41 | 13.14 | qfq | 5,408,380 | 72,697,025 | -0.89% |
| 2026-04-30 | 13.11 | 13.73 | 13.10 | 13.53 | 13.26 | qfq | 6,395,866 | 86,694,699 | 3.92% |
| 2026-04-29 | 12.73 | 13.10 | 12.66 | 13.02 | 12.76 | qfq | 3,094,000 | 40,038,290 | 2.36% |
| 2026-04-28 | 12.68 | 12.95 | 12.55 | 12.72 | 12.46 | qfq | 2,812,800 | 35,771,711 | 0.32% |
| 2026-04-27 | 12.43 | 12.76 | 12.28 | 12.68 | 12.43 | qfq | 4,284,246 | 53,748,491 | 2.76% |
| 2026-04-24 | 12.18 | 12.39 | 12.01 | 12.34 | 12.09 | qfq | 2,640,410 | 32,278,942 | 1.48% |
| 2026-04-23 | 12.17 | 12.30 | 12.06 | 12.16 | 11.92 | qfq | 2,982,920 | 36,397,089 | -0.08% |
| 2026-04-22 | 12.46 | 12.48 | 12.12 | 12.17 | 11.93 | qfq | 3,602,860 | 43,997,480 | -3.03% |
| 2026-04-21 | 12.50 | 12.63 | 12.40 | 12.55 | 12.30 | qfq | 2,250,866 | 28,180,454 | 0.08% |
| 2026-04-20 | 12.40 | 12.56 | 12.25 | 12.54 | 12.29 | qfq | 2,073,760 | 25,811,204 | 1.21% |
| 2026-04-17 | 12.44 | 12.47 | 12.23 | 12.39 | 12.14 | qfq | 2,636,198 | 32,546,029 | -0.40% |
| 2026-04-16 | 12.17 | 12.53 | 12.14 | 12.44 | 12.19 | qfq | 1,724,040 | 21,284,857 | 2.13% |
| 2026-04-15 | 12.40 | 12.42 | 12.15 | 12.18 | 11.94 | qfq | 2,113,800 | 25,966,976 | -1.38% |
| 2026-04-14 | 12.50 | 12.50 | 12.12 | 12.35 | 12.10 | qfq | 2,207,000 | 27,111,166 | 0.41% |
| 2026-04-13 | 12.31 | 12.43 | 12.13 | 12.30 | 12.05 | qfq | 1,695,945 | 20,803,123 | -0.08% |
| 2026-04-10 | 12.36 | 12.50 | 12.27 | 12.31 | 12.06 | qfq | 1,975,880 | 24,491,835 | 0.65% |
| 2026-04-09 | 12.62 | 12.62 | 12.18 | 12.23 | 11.98 | qfq | 2,026,500 | 25,010,829 | -3.01% |
| 2026-04-08 | 12.42 | 12.64 | 12.22 | 12.61 | 12.36 | qfq | 2,494,600 | 31,182,352 | 4.82% |
| 2026-04-07 | 11.66 | 12.12 | 11.62 | 12.03 | 11.79 | qfq | 2,579,100 | 30,841,165 | 2.65% |
| 2026-04-03 | 12.07 | 12.17 | 11.66 | 11.72 | 11.48 | qfq | 2,390,900 | 28,287,894 | -3.38% |
| 2026-04-02 | 12.40 | 12.44 | 12.03 | 12.13 | 11.89 | qfq | 2,655,400 | 32,470,246 | -2.18% |
| 2026-04-01 | 12.50 | 12.57 | 12.24 | 12.40 | 12.15 | qfq | 2,861,200 | 35,400,866 | 0.49% |
| 2026-03-31 | 12.55 | 12.70 | 12.26 | 12.34 | 12.09 | qfq | 1,945,080 | 24,310,809 | -1.44% |
| 2026-03-30 | 12.27 | 12.53 | 12.12 | 12.52 | 12.27 | qfq | 2,439,520 | 30,160,822 | 1.79% |
| 2026-03-27 | 12.03 | 12.35 | 11.93 | 12.30 | 12.05 | qfq | 2,209,900 | 27,041,835 | 1.15% |
| 2026-03-26 | 12.35 | 12.50 | 12.02 | 12.16 | 11.92 | qfq | 2,230,200 | 27,240,483 | -1.70% |
| 2026-03-25 | 12.20 | 12.45 | 12.07 | 12.37 | 12.12 | qfq | 3,316,040 | 40,845,138 | 2.40% |
| 2026-03-24 | 11.75 | 12.09 | 11.45 | 12.08 | 11.84 | qfq | 4,831,766 | 56,873,292 | 5.78% |
| 2026-03-23 | 12.08 | 12.08 | 11.31 | 11.42 | 11.19 | qfq | 4,181,200 | 48,936,620 | -7.53% |
| 2026-03-20 | 12.62 | 12.73 | 12.29 | 12.35 | 12.10 | qfq | 3,190,100 | 39,735,156 | -2.14% |
| 2026-03-19 | 13.04 | 13.18 | 12.55 | 12.62 | 12.37 | qfq | 3,293,100 | 42,147,558 | -4.18% |
| 2026-03-18 | 13.10 | 13.40 | 12.92 | 13.17 | 12.91 | qfq | 3,384,300 | 44,403,661 | 0.38% |
| 2026-03-17 | 13.36 | 13.68 | 13.06 | 13.12 | 12.86 | qfq | 3,331,300 | 44,543,388 | -1.58% |
| 2026-03-16 | 13.24 | 13.42 | 13.16 | 13.33 | 13.06 | qfq | 2,613,120 | 34,724,798 | 1.29% |
| 2026-03-13 | 13.12 | 13.48 | 12.90 | 13.16 | 12.90 | qfq | 2,467,140 | 32,732,998 | -0.08% |
| 2026-03-12 | 13.31 | 13.37 | 13.10 | 13.17 | 12.91 | qfq | 2,195,000 | 29,036,589 | -0.60% |
| 2026-03-11 | 13.50 | 13.58 | 13.20 | 13.25 | 12.98 | qfq | 2,616,500 | 34,864,927 | -1.19% |
| 2026-03-10 | 13.31 | 13.50 | 13.28 | 13.41 | 13.14 | qfq | 1,675,773 | 22,457,966 | 1.59% |
| 2026-03-09 | 13.17 | 13.31 | 12.94 | 13.20 | 12.93 | qfq | 2,537,800 | 33,311,085 | -0.98% |
| 2026-03-06 | 13.10 | 13.38 | 12.94 | 13.33 | 13.06 | qfq | 2,408,720 | 31,894,438 | 2.54% |
| 2026-03-05 | 13.09 | 13.25 | 12.90 | 13.00 | 12.74 | qfq | 2,246,600 | 29,350,829 | 1.25% |
| 2026-03-04 | 12.94 | 13.12 | 12.71 | 12.84 | 12.58 | qfq | 2,620,880 | 33,799,789 | -1.83% |
| 2026-03-03 | 13.37 | 13.59 | 12.96 | 13.08 | 12.82 | qfq | 3,311,380 | 43,982,787 | -1.80% |
| 2026-03-02 | 13.80 | 13.80 | 13.23 | 13.32 | 13.05 | qfq | 3,404,000 | 45,876,884 | -4.45% |
| 2026-02-27 | 13.93 | 14.07 | 13.84 | 13.94 | 13.66 | qfq | 2,301,800 | 32,043,096 | -0.57% |
| 2026-02-26 | 14.24 | 14.29 | 13.93 | 14.02 | 13.74 | qfq | 2,721,740 | 38,276,644 | -1.68% |
| 2026-02-25 | 13.99 | 14.36 | 13.99 | 14.26 | 13.97 | qfq | 2,690,900 | 38,341,501 | 1.93% |
| 2026-02-24 | 13.98 | 14.10 | 13.89 | 13.99 | 13.71 | qfq | 2,970,340 | 41,525,064 | 0.14% |
| 2026-02-13 | 13.96 | 14.14 | 13.89 | 13.97 | 13.69 | qfq | 2,634,442 | 36,926,063 | 0.22% |
| 2026-02-12 | 14.15 | 14.28 | 13.89 | 13.94 | 13.66 | qfq | 2,950,200 | 41,445,267 | -1.48% |
| 2026-02-11 | 14.16 | 14.30 | 14.00 | 14.15 | 13.87 | qfq | 2,604,920 | 36,895,934 | -0.28% |
| 2026-02-10 | 14.27 | 14.30 | 14.08 | 14.19 | 13.91 | qfq | 2,223,642 | 31,587,519 | -0.56% |
| 2026-02-09 | 14.28 | 14.40 | 14.20 | 14.27 | 13.98 | qfq | 2,446,080 | 34,979,684 | 0.63% |
| 2026-02-06 | 14.03 | 14.39 | 14.01 | 14.18 | 13.90 | qfq | 3,114,700 | 44,298,996 | -0.42% |
| 2026-02-05 | 14.47 | 14.55 | 14.20 | 14.24 | 13.95 | qfq | 2,609,640 | 37,541,729 | -1.59% |
| 2026-02-04 | 14.41 | 14.62 | 14.34 | 14.47 | 14.18 | qfq | 2,848,840 | 41,192,407 | 0.00% |
| 2026-02-03 | 14.50 | 14.64 | 14.34 | 14.47 | 14.18 | qfq | 3,837,400 | 55,477,987 | 0.70% |
| 2026-02-02 | 15.08 | 15.08 | 14.37 | 14.37 | 14.08 | qfq | 3,971,280 | 58,305,524 | -3.62% |
| 2026-01-30 | 14.44 | 15.04 | 14.37 | 14.91 | 14.61 | qfq | 8,180,093 | 121,171,910 | 2.47% |
| 2026-01-29 | 14.10 | 14.87 | 13.90 | 14.55 | 14.26 | qfq | 6,282,498 | 91,245,980 | 2.75% |
| 2026-01-28 | 14.16 | 14.54 | 14.11 | 14.16 | 13.88 | qfq | 3,332,506 | 47,447,969 | 0.00% |
| 2026-01-27 | 14.34 | 14.37 | 13.90 | 14.16 | 13.88 | qfq | 3,505,380 | 49,426,375 | -0.91% |
| 2026-01-26 | 14.42 | 14.48 | 14.12 | 14.29 | 14.00 | qfq | 4,040,500 | 57,788,925 | -0.76% |
| 2026-01-23 | 14.42 | 14.46 | 14.27 | 14.40 | 14.11 | qfq | 4,415,500 | 63,386,808 | -0.41% |
| 2026-01-22 | 14.44 | 14.55 | 14.27 | 14.46 | 14.17 | qfq | 3,681,532 | 53,118,468 | 0.84% |
| 2026-01-21 | 14.16 | 14.50 | 14.11 | 14.34 | 14.05 | qfq | 4,947,180 | 70,978,319 | 0.99% |
| 2026-01-20 | 14.27 | 14.43 | 14.00 | 14.20 | 13.91 | qfq | 5,799,036 | 82,325,676 | -1.18% |
| 2026-01-19 | 13.82 | 14.38 | 13.76 | 14.37 | 14.08 | qfq | 6,117,752 | 86,448,239 | 3.08% |
| 2026-01-16 | 14.22 | 14.30 | 13.90 | 13.94 | 13.66 | qfq | 5,403,400 | 75,906,276 | -0.07% |
| 2026-01-15 | 14.25 | 14.70 | 13.86 | 13.95 | 13.67 | qfq | 7,318,259 | 103,350,140 | -2.38% |
| 2026-01-14 | 13.62 | 14.48 | 13.48 | 14.29 | 14.00 | qfq | 12,159,492 | 171,751,715 | 4.77% |
| 2026-01-13 | 13.39 | 13.96 | 13.25 | 13.64 | 13.37 | qfq | 7,390,780 | 100,679,485 | 1.79% |
| 2026-01-12 | 13.32 | 13.50 | 13.19 | 13.40 | 13.13 | qfq | 6,062,406 | 80,815,539 | 0.68% |
| 2026-01-09 | 13.27 | 13.47 | 13.17 | 13.31 | 13.04 | qfq | 4,007,840 | 53,265,395 | -0.08% |
| 2026-01-08 | 13.05 | 13.44 | 12.98 | 13.32 | 13.05 | qfq | 5,769,626 | 76,408,365 | 1.68% |
| 2026-01-07 | 13.17 | 13.21 | 12.99 | 13.10 | 12.84 | qfq | 4,836,325 | 63,263,978 | -0.53% |
| 2026-01-06 | 13.06 | 13.27 | 12.97 | 13.17 | 12.91 | qfq | 5,804,660 | 76,076,419 | 0.84% |
| 2026-01-05 | 12.95 | 13.20 | 12.89 | 13.06 | 12.80 | qfq | 5,039,383 | 65,755,924 | 0.00% |
| 2025-12-31 | 12.90 | 13.20 | 12.65 | 13.06 | 12.80 | qfq | 6,238,632 | 80,721,882 | 1.56% |
| 2025-12-30 | 13.15 | 13.15 | 12.86 | 12.86 | 12.60 | qfq | 4,678,540 | 60,707,546 | -2.21% |
| 2025-12-29 | 13.11 | 13.43 | 13.03 | 13.15 | 12.89 | qfq | 5,100,760 | 67,130,568 | 0.31% |
| 2025-12-26 | 13.10 | 13.28 | 12.91 | 13.11 | 12.85 | qfq | 5,868,580 | 76,839,930 | -0.53% |
| 2025-12-25 | 13.42 | 13.46 | 13.07 | 13.18 | 12.92 | qfq | 7,688,580 | 101,497,778 | -1.64% |
| 2025-12-24 | 13.24 | 13.58 | 12.80 | 13.40 | 13.13 | qfq | 13,210,131 | 175,989,576 | 4.04% |
| 2025-12-23 | 12.99 | 13.06 | 12.70 | 12.88 | 12.62 | qfq | 7,197,863 | 92,648,683 | -0.31% |
| 2025-12-22 | 13.00 | 13.13 | 12.87 | 12.92 | 12.66 | qfq | 11,067,346 | 143,774,370 | -0.15% |
| 2025-12-19 | 12.20 | 13.12 | 12.13 | 12.94 | 12.68 | qfq | 19,360,072 | 247,408,047 | 5.81% |
| 2025-12-18 | 12.20 | 12.54 | 12.11 | 12.23 | 11.98 | qfq | 10,618,500 | 130,594,596 | -0.65% |
| 2025-12-17 | 12.32 | 12.56 | 12.02 | 12.31 | 12.06 | qfq | 12,839,965 | 156,862,082 | -1.91% |
| 2025-12-16 | 12.03 | 13.13 | 12.03 | 12.55 | 12.30 | qfq | 20,195,184 | 251,201,170 | 3.63% |
| 2025-12-15 | 12.45 | 12.60 | 12.09 | 12.11 | 11.87 | qfq | 20,745,822 | 254,306,970 | -9.42% |
| 2025-12-12 | 13.90 | 13.99 | 13.37 | 13.37 | 13.10 | qfq | 29,147,451 | 393,475,098 | -10.03% |
| 2025-12-11 | 14.63 | 14.86 | 14.63 | 14.86 | 14.56 | qfq | 18,044,628 | 267,263,474 | 9.99% |
| 2025-12-10 | 12.28 | 13.51 | 12.20 | 13.51 | 13.24 | qfq | 7,823,136 | 102,095,996 | 10.02% |
| 2025-12-09 | 12.34 | 12.43 | 12.26 | 12.28 | 12.03 | qfq | 2,247,966 | 27,730,772 | -1.13% |
| 2025-12-08 | 12.41 | 12.48 | 12.28 | 12.42 | 12.17 | qfq | 3,461,420 | 42,848,524 | 0.00% |
| 2025-12-05 | 11.95 | 12.43 | 11.84 | 12.42 | 12.17 | qfq | 3,463,299 | 42,121,728 | 3.67% |
| 2025-12-04 | 12.16 | 12.19 | 11.91 | 11.98 | 11.74 | qfq | 2,004,400 | 24,125,360 | -1.48% |
| 2025-12-03 | 12.24 | 12.32 | 12.07 | 12.16 | 11.92 | qfq | 2,156,146 | 26,186,810 | -0.90% |
| 2025-12-02 | 12.29 | 12.35 | 12.09 | 12.27 | 12.02 | qfq | 2,214,000 | 27,105,100 | -0.16% |
| 2025-12-01 | 12.43 | 12.55 | 12.27 | 12.29 | 12.04 | qfq | 3,050,700 | 37,801,806 | -1.21% |
| 2025-11-28 | 12.10 | 12.44 | 12.02 | 12.44 | 12.19 | qfq | 2,511,275 | 30,778,474 | 2.47% |
| 2025-11-27 | 12.04 | 12.21 | 11.96 | 12.14 | 11.90 | qfq | 2,579,400 | 31,256,057 | 0.75% |
| 2025-11-26 | 12.27 | 12.34 | 12.04 | 12.05 | 11.81 | qfq | 2,040,200 | 24,803,693 | -1.95% |
| 2025-11-25 | 12.20 | 12.41 | 12.12 | 12.29 | 12.04 | qfq | 2,161,040 | 26,599,976 | 1.40% |
| 2025-11-24 | 11.95 | 12.16 | 11.92 | 12.12 | 11.88 | qfq | 3,049,433 | 36,815,990 | 2.02% |
| 2025-11-21 | 12.29 | 12.53 | 11.88 | 11.88 | 11.64 | qfq | 3,743,120 | 45,274,233 | -4.73% |
| 2025-11-20 | 12.51 | 12.75 | 12.23 | 12.47 | 12.22 | qfq | 3,210,166 | 40,043,678 | -0.08% |
| 2025-11-19 | 12.85 | 12.92 | 12.44 | 12.48 | 12.23 | qfq | 3,163,400 | 39,846,806 | -2.58% |
| 2025-11-18 | 13.15 | 13.15 | 12.75 | 12.81 | 12.55 | qfq | 2,932,920 | 37,742,035 | -2.44% |
| 2025-11-17 | 13.12 | 13.19 | 12.94 | 13.13 | 12.87 | qfq | 2,695,780 | 35,247,676 | 0.08% |
| 2025-11-14 | 12.98 | 13.28 | 12.97 | 13.12 | 12.86 | qfq | 3,724,820 | 48,904,127 | 1.23% |
| 2025-11-13 | 12.93 | 13.04 | 12.82 | 12.96 | 12.70 | qfq | 2,450,671 | 31,649,656 | 0.23% |
| 2025-11-12 | 13.00 | 13.04 | 12.80 | 12.93 | 12.67 | qfq | 2,823,880 | 36,440,886 | -0.54% |
| 2025-11-11 | 12.90 | 13.03 | 12.81 | 13.00 | 12.74 | qfq | 2,972,600 | 38,506,857 | 1.09% |
| 2025-11-10 | 12.77 | 12.88 | 12.71 | 12.86 | 12.60 | qfq | 3,218,520 | 41,277,705 | 1.10% |
| 2025-11-07 | 12.71 | 12.82 | 12.69 | 12.72 | 12.46 | qfq | 2,390,139 | 30,478,519 | -0.47% |
| 2025-11-06 | 12.76 | 12.82 | 12.61 | 12.78 | 12.52 | qfq | 2,958,400 | 37,646,285 | 0.63% |
| 2025-11-05 | 12.53 | 12.79 | 12.52 | 12.70 | 12.44 | qfq | 4,235,236 | 53,869,382 | 0.24% |
| 2025-11-04 | 12.86 | 12.87 | 12.56 | 12.67 | 12.42 | qfq | 4,921,767 | 62,283,706 | -1.55% |
| 2025-11-03 | 12.75 | 13.08 | 12.51 | 12.87 | 12.61 | qfq | 7,513,960 | 95,748,604 | 1.90% |
| 2025-10-31 | 12.52 | 12.73 | 12.50 | 12.63 | 12.38 | qfq | 4,527,800 | 57,093,775 | 0.72% |
| 2025-10-30 | 12.71 | 12.73 | 12.50 | 12.54 | 12.29 | qfq | 4,688,180 | 59,152,261 | -1.57% |
| 2025-10-29 | 13.31 | 13.33 | 12.54 | 12.74 | 12.48 | qfq | 7,737,340 | 98,720,053 | -5.07% |
| 2025-10-28 | 13.51 | 13.61 | 13.38 | 13.42 | 13.15 | qfq | 2,848,952 | 38,360,222 | -1.18% |
| 2025-10-27 | 13.61 | 13.79 | 13.46 | 13.58 | 13.31 | qfq | 4,645,111 | 63,137,801 | 0.74% |
| 2025-10-24 | 13.64 | 13.68 | 13.41 | 13.48 | 13.21 | qfq | 3,281,100 | 44,362,624 | -0.66% |
| 2025-10-23 | 13.57 | 13.64 | 13.28 | 13.57 | 13.30 | qfq | 4,561,140 | 61,262,374 | 0.52% |
| 2025-10-22 | 13.36 | 13.68 | 13.25 | 13.50 | 13.23 | qfq | 4,360,560 | 58,899,476 | 0.52% |
| 2025-10-21 | 13.08 | 13.45 | 12.91 | 13.43 | 13.16 | qfq | 4,910,860 | 65,003,660 | 3.47% |
| 2025-10-20 | 12.86 | 13.12 | 12.86 | 12.98 | 12.72 | qfq | 4,277,528 | 55,582,509 | 1.88% |
| 2025-10-17 | 13.25 | 13.32 | 12.72 | 12.74 | 12.48 | qfq | 5,819,200 | 75,228,979 | -3.34% |
| 2025-10-16 | 13.40 | 13.50 | 13.15 | 13.18 | 12.92 | qfq | 3,485,700 | 46,354,796 | -1.86% |
| 2025-10-15 | 13.52 | 13.59 | 13.32 | 13.43 | 13.16 | qfq | 2,648,900 | 35,645,123 | -0.22% |
| 2025-10-14 | 13.55 | 13.79 | 13.37 | 13.46 | 13.19 | qfq | 3,899,020 | 52,987,297 | -0.81% |
| 2025-10-13 | 13.12 | 13.69 | 13.00 | 13.57 | 13.30 | qfq | 4,499,071 | 60,438,689 | -1.24% |
| 2025-10-10 | 13.57 | 13.95 | 13.51 | 13.74 | 13.46 | qfq | 3,882,200 | 53,483,951 | 0.88% |
| 2025-10-09 | 13.90 | 13.90 | 13.50 | 13.62 | 13.35 | qfq | 4,197,191 | 57,084,598 | -1.38% |
| 2025-09-30 | 13.80 | 13.99 | 13.78 | 13.81 | 13.53 | qfq | 2,702,400 | 37,451,360 | -0.58% |
| 2025-09-29 | 13.93 | 13.93 | 13.48 | 13.89 | 13.61 | qfq | 4,283,173 | 58,902,407 | 2.06% |
| 2025-09-26 | 13.45 | 13.95 | 13.37 | 13.61 | 13.34 | qfq | 4,536,368 | 62,317,908 | 0.37% |
| 2025-09-25 | 13.83 | 13.99 | 13.53 | 13.56 | 13.29 | qfq | 4,344,342 | 59,558,069 | -2.16% |
| 2025-09-24 | 13.78 | 14.00 | 13.51 | 13.86 | 13.58 | qfq | 4,581,820 | 63,397,346 | 0.65% |
| 2025-09-23 | 14.14 | 14.17 | 13.27 | 13.77 | 13.49 | qfq | 7,313,800 | 99,713,569 | -3.03% |
| 2025-09-22 | 14.24 | 14.24 | 13.89 | 14.20 | 13.91 | qfq | 5,770,260 | 81,072,523 | -0.28% |
| 2025-09-19 | 14.55 | 14.55 | 14.07 | 14.24 | 13.95 | qfq | 6,599,140 | 94,090,165 | -0.21% |
| 2025-09-18 | 15.15 | 15.15 | 14.00 | 14.27 | 13.98 | qfq | 10,585,187 | 155,120,951 | -4.74% |
| 2025-09-17 | 15.53 | 15.62 | 14.93 | 14.98 | 14.68 | qfq | 11,140,023 | 169,424,700 | -5.07% |
| 2025-09-16 | 14.70 | 16.04 | 14.70 | 15.78 | 15.46 | qfq | 21,511,992 | 331,066,249 | 7.20% |
| 2025-09-15 | 15.07 | 15.36 | 14.38 | 14.72 | 14.42 | qfq | 19,815,417 | 291,479,884 | -1.87% |
| 2025-09-12 | 13.68 | 15.00 | 13.67 | 15.00 | 14.70 | qfq | 18,545,635 | 269,825,750 | 9.97% |
| 2025-09-11 | 13.52 | 13.67 | 13.30 | 13.64 | 13.37 | qfq | 7,168,826 | 96,587,860 | 0.29% |
| 2025-09-10 | 13.73 | 13.84 | 13.49 | 13.60 | 13.33 | qfq | 7,868,259 | 107,186,552 | -1.31% |
| 2025-09-09 | 13.88 | 14.35 | 13.57 | 13.78 | 13.50 | qfq | 14,847,444 | 205,994,600 | -2.27% |
| 2025-09-08 | 13.53 | 14.84 | 13.53 | 14.10 | 13.82 | qfq | 17,076,575 | 243,308,333 | 4.52% |
| 2025-09-05 | 13.60 | 13.71 | 13.41 | 13.49 | 13.22 | qfq | 5,207,480 | 70,637,956 | -1.82% |
| 2025-09-04 | 13.26 | 13.74 | 13.21 | 13.74 | 13.46 | qfq | 5,788,500 | 78,245,509 | 4.17% |
| 2025-09-03 | 13.63 | 13.75 | 13.13 | 13.19 | 12.93 | qfq | 4,727,140 | 63,451,131 | -3.23% |
| 2025-09-02 | 13.76 | 13.99 | 13.43 | 13.63 | 13.36 | qfq | 4,603,560 | 62,720,194 | -1.30% |
| 2025-09-01 | 13.40 | 14.20 | 13.22 | 13.81 | 13.53 | qfq | 6,570,681 | 90,611,589 | 2.14% |
| 2025-08-29 | 13.60 | 14.04 | 13.37 | 13.52 | 13.25 | qfq | 8,047,820 | 109,576,426 | 0.15% |
| 2025-08-28 | 14.16 | 14.41 | 13.10 | 13.50 | 13.23 | qfq | 9,655,637 | 131,883,025 | -4.86% |
| 2025-08-27 | 14.45 | 14.78 | 14.06 | 14.19 | 13.91 | qfq | 7,782,066 | 111,485,810 | -1.39% |
| 2025-08-26 | 14.15 | 14.54 | 14.04 | 14.39 | 14.10 | qfq | 5,220,428 | 74,729,833 | 1.12% |
| 2025-08-25 | 14.05 | 14.40 | 13.88 | 14.23 | 13.94 | qfq | 4,927,200 | 70,044,724 | 1.57% |
| 2025-08-22 | 14.24 | 14.32 | 13.83 | 14.01 | 13.73 | qfq | 4,688,980 | 65,591,430 | -1.89% |
| 2025-08-21 | 14.05 | 14.55 | 13.98 | 14.28 | 13.99 | qfq | 5,050,960 | 71,860,837 | 1.56% |
| 2025-08-20 | 14.19 | 14.22 | 13.89 | 14.06 | 13.78 | qfq | 4,568,986 | 63,927,644 | -1.19% |
| 2025-08-19 | 13.66 | 14.25 | 13.56 | 14.23 | 13.94 | qfq | 8,211,920 | 114,528,736 | 4.56% |
| 2025-08-18 | 13.60 | 13.87 | 13.44 | 13.61 | 13.34 | qfq | 4,515,467 | 61,651,884 | 0.29% |
| 2025-08-15 | 13.47 | 13.72 | 13.43 | 13.57 | 13.30 | qfq | 3,741,800 | 50,799,236 | 1.04% |
| 2025-08-14 | 14.22 | 14.31 | 13.43 | 13.43 | 13.16 | qfq | 6,321,900 | 86,698,905 | -5.62% |
| 2025-08-13 | 13.92 | 14.29 | 13.91 | 14.23 | 13.94 | qfq | 3,719,724 | 52,522,974 | 1.57% |
| 2025-08-12 | 14.23 | 14.29 | 13.87 | 14.01 | 13.73 | qfq | 3,802,360 | 53,430,915 | -0.28% |
| 2025-08-11 | 13.72 | 14.16 | 13.71 | 14.05 | 13.77 | qfq | 4,910,120 | 68,504,004 | 2.48% |
| 2025-08-08 | 13.65 | 13.74 | 13.51 | 13.71 | 13.43 | qfq | 3,184,400 | 43,356,714 | 0.22% |
| 2025-08-07 | 13.57 | 13.86 | 13.51 | 13.68 | 13.41 | qfq | 3,624,240 | 49,640,872 | 0.81% |
| 2025-08-06 | 13.54 | 13.72 | 13.35 | 13.57 | 13.30 | qfq | 3,524,160 | 47,744,177 | 0.37% |
| 2025-08-05 | 13.35 | 13.52 | 13.29 | 13.52 | 13.25 | qfq | 3,601,300 | 48,358,276 | 1.73% |
| 2025-08-04 | 13.15 | 13.43 | 13.03 | 13.29 | 13.02 | qfq | 5,283,300 | 70,122,777 | 1.06% |
| 2025-08-01 | 13.26 | 13.50 | 13.04 | 13.15 | 12.89 | qfq | 5,866,080 | 77,999,707 | -0.53% |
| 2025-07-31 | 13.70 | 13.72 | 13.20 | 13.22 | 12.95 | qfq | 4,995,740 | 67,060,506 | -3.64% |
| 2025-07-30 | 13.53 | 13.94 | 13.38 | 13.72 | 13.44 | qfq | 8,043,280 | 109,965,414 | 2.16% |
| 2025-07-29 | 13.60 | 13.77 | 13.39 | 13.43 | 13.16 | qfq | 3,202,200 | 43,339,233 | -1.18% |
| 2025-07-28 | 13.37 | 13.78 | 13.24 | 13.59 | 13.32 | qfq | 4,888,680 | 65,935,740 | 0.89% |
| 2025-07-25 | 13.00 | 13.59 | 13.00 | 13.47 | 13.20 | qfq | 5,810,763 | 77,433,693 | 3.30% |
| 2025-07-24 | 13.00 | 13.16 | 12.94 | 13.04 | 12.78 | qfq | 2,992,506 | 39,088,257 | 0.46% |
| 2025-07-23 | 13.19 | 13.23 | 12.95 | 12.98 | 12.72 | qfq | 3,166,800 | 41,513,174 | -1.59% |
| 2025-07-22 | 13.28 | 13.36 | 13.06 | 13.19 | 12.93 | qfq | 2,645,300 | 34,832,951 | -0.60% |
| 2025-07-21 | 13.00 | 13.50 | 13.00 | 13.27 | 13.00 | qfq | 4,179,720 | 55,633,528 | 1.30% |
| 2025-07-18 | 13.20 | 13.32 | 13.06 | 13.10 | 12.84 | qfq | 2,620,300 | 34,494,500 | -0.76% |
| 2025-07-17 | 13.17 | 13.24 | 12.94 | 13.20 | 12.93 | qfq | 4,889,800 | 63,959,498 | 0.30% |
| 2025-07-16 | 13.09 | 13.44 | 12.90 | 13.16 | 12.90 | qfq | 7,386,566 | 97,236,597 | 0.53% |
| 2025-07-15 | 13.58 | 13.58 | 12.67 | 13.09 | 12.83 | qfq | 8,727,539 | 113,502,166 | -3.68% |
| 2025-07-14 | 13.50 | 13.68 | 13.20 | 13.59 | 13.32 | qfq | 4,651,420 | 62,518,560 | -0.29% |
| 2025-07-11 | 13.55 | 13.78 | 13.36 | 13.63 | 13.36 | qfq | 7,992,922 | 108,525,062 | 1.56% |
| 2025-07-10 | 13.11 | 13.62 | 13.00 | 13.42 | 13.15 | qfq | 9,704,400 | 129,311,900 | -0.07% |
| 2025-07-09 | 13.60 | 13.95 | 13.24 | 13.43 | 13.16 | qfq | 8,626,083 | 117,096,714 | 0.67% |
| 2025-07-08 | 13.21 | 13.46 | 13.18 | 13.34 | 13.07 | qfq | 5,298,183 | 70,554,805 | 0.68% |
| 2025-07-07 | 13.17 | 13.56 | 13.13 | 13.25 | 12.98 | qfq | 4,417,523 | 58,845,087 | 0.45% |
| 2025-07-04 | 13.39 | 13.39 | 12.97 | 13.19 | 12.93 | qfq | 5,833,340 | 76,718,019 | -1.64% |
| 2025-07-03 | 13.39 | 13.71 | 13.33 | 13.41 | 13.14 | qfq | 7,388,700 | 99,522,489 | -0.07% |
| 2025-07-02 | 13.88 | 14.09 | 13.31 | 13.42 | 13.15 | qfq | 13,194,178 | 179,118,759 | -5.69% |
| 2025-07-01 | 13.19 | 14.36 | 13.10 | 14.23 | 13.94 | qfq | 20,039,242 | 280,154,553 | 9.04% |
| 2025-06-30 | 12.85 | 13.18 | 12.76 | 13.05 | 12.79 | qfq | 5,715,957 | 74,115,621 | 1.56% |
| 2025-06-27 | 12.69 | 13.18 | 12.66 | 12.85 | 12.59 | qfq | 6,233,260 | 80,274,905 | 0.00% |
| 2025-06-26 | 12.24 | 13.31 | 12.16 | 12.85 | 12.59 | qfq | 8,725,700 | 111,024,329 | 5.16% |
| 2025-06-25 | 12.12 | 12.31 | 12.00 | 12.22 | 11.97 | qfq | 3,460,600 | 42,011,529 | 0.83% |
| 2025-06-24 | 12.10 | 12.34 | 11.81 | 12.12 | 11.88 | qfq | 3,913,200 | 47,563,129 | 1.85% |
| 2025-06-23 | 11.69 | 11.97 | 11.51 | 11.90 | 11.66 | qfq | 2,549,542 | 30,119,236 | 0.93% |
| 2025-06-20 | 11.77 | 11.94 | 11.62 | 11.79 | 11.55 | qfq | 3,464,200 | 40,802,736 | 0.00% |
| 2025-06-19 | 11.97 | 12.30 | 11.75 | 11.79 | 11.55 | qfq | 5,259,166 | 62,914,158 | -1.75% |
| 2025-06-18 | 12.19 | 12.36 | 11.85 | 12.00 | 11.76 | qfq | 6,383,400 | 77,038,399 | -1.23% |
| 2025-06-17 | 12.48 | 12.48 | 12.00 | 12.15 | 11.91 | qfq | 4,435,800 | 53,922,559 | -2.10% |
| 2025-06-16 | 12.24 | 12.52 | 12.05 | 12.41 | 12.16 | qfq | 8,115,500 | 99,881,737 | 2.65% |
| 2025-06-13 | 12.18 | 12.21 | 11.79 | 12.09 | 11.85 | qfq | 7,867,820 | 94,399,589 | -0.98% |
| 2025-06-12 | 12.31 | 12.51 | 12.11 | 12.21 | 11.96 | qfq | 8,484,300 | 104,175,158 | -2.40% |
| 2025-06-11 | 12.51 | 12.61 | 12.25 | 12.51 | 12.26 | qfq | 8,732,846 | 108,644,894 | 1.21% |
| 2025-06-10 | 13.63 | 13.67 | 12.15 | 12.36 | 12.11 | qfq | 16,086,920 | 204,488,226 | -8.38% |
| 2025-06-09 | 13.92 | 13.97 | 13.26 | 13.49 | 13.22 | qfq | 9,121,213 | 123,476,610 | -1.89% |
| 2025-06-06 | 13.80 | 14.19 | 13.34 | 13.75 | 13.47 | qfq | 14,177,300 | 193,408,703 | -1.79% |
| 2025-06-05 | 14.04 | 14.60 | 13.45 | 14.00 | 13.72 | qfq | 18,173,383 | 255,614,729 | 1.97% |
| 2025-06-04 | 13.99 | 14.98 | 13.51 | 13.73 | 13.45 | qfq | 23,418,626 | 328,707,301 | -1.15% |
| 2025-06-03 | 12.98 | 13.89 | 12.98 | 13.89 | 13.61 | qfq | 7,515,742 | 101,764,457 | 9.98% |
| 2025-05-30 | 12.80 | 13.83 | 12.51 | 12.63 | 12.38 | qfq | 22,180,371 | 289,121,797 | -1.33% |
| 2025-05-29 | 12.54 | 13.39 | 12.36 | 12.80 | 12.54 | qfq | 27,771,255 | 358,833,273 | 5.18% |
| 2025-05-28 | 11.40 | 12.17 | 11.37 | 12.17 | 11.93 | qfq | 12,910,660 | 152,311,287 | 10.04% |
| 2025-05-27 | 11.08 | 11.14 | 10.91 | 11.06 | 10.84 | qfq | 1,861,700 | 20,535,627 | -0.27% |
| 2025-05-26 | 11.00 | 11.22 | 10.97 | 11.09 | 10.87 | qfq | 1,898,780 | 21,021,722 | 0.91% |
| 2025-05-23 | 11.20 | 11.27 | 10.97 | 10.99 | 10.77 | qfq | 2,824,737 | 31,322,839 | -2.40% |
| 2025-05-22 | 11.48 | 11.65 | 11.18 | 11.26 | 11.03 | qfq | 5,060,600 | 57,630,893 | -2.93% |
| 2025-05-21 | 11.63 | 11.96 | 11.43 | 11.60 | 11.37 | qfq | 4,467,460 | 52,004,816 | -0.34% |
| 2025-05-20 | 11.49 | 11.99 | 11.30 | 11.64 | 11.41 | qfq | 6,010,540 | 69,541,981 | 1.31% |
| 2025-05-19 | 10.93 | 11.80 | 10.90 | 11.49 | 11.26 | qfq | 8,398,600 | 95,658,472 | 5.41% |
| 2025-05-16 | 10.91 | 10.98 | 10.83 | 10.90 | 10.68 | qfq | 3,278,700 | 35,805,980 | 0.37% |
| 2025-05-15 | 11.22 | 11.29 | 10.82 | 10.86 | 10.64 | qfq | 4,787,800 | 52,398,461 | -3.21% |
| 2025-05-14 | 10.92 | 11.39 | 10.85 | 11.22 | 10.99 | qfq | 8,091,091 | 90,056,351 | 2.19% |
| 2025-05-13 | 11.16 | 11.20 | 10.90 | 10.98 | 10.76 | qfq | 4,266,920 | 47,090,965 | -0.81% |
| 2025-05-12 | 10.94 | 11.22 | 10.75 | 11.07 | 10.85 | qfq | 7,740,551 | 85,442,728 | 2.03% |
| 2025-05-09 | 10.96 | 11.42 | 10.82 | 10.85 | 10.63 | qfq | 7,337,791 | 81,142,804 | -0.46% |
| 2025-05-08 | 10.94 | 11.08 | 10.83 | 10.90 | 10.68 | qfq | 8,954,111 | 97,992,002 | -1.27% |
| 2025-05-07 | 11.09 | 11.95 | 10.96 | 11.04 | 10.82 | qfq | 16,552,891 | 189,342,015 | 1.66% |
| 2025-05-06 | 10.51 | 10.90 | 10.29 | 10.86 | 10.64 | qfq | 6,147,168 | 65,537,207 | 3.92% |
| 2025-04-30 | 10.39 | 10.95 | 10.32 | 10.45 | 10.24 | qfq | 6,061,500 | 64,023,114 | 0.58% |
| 2025-04-29 | 10.25 | 10.53 | 10.21 | 10.39 | 10.18 | qfq | 5,268,500 | 54,669,255 | 1.37% |
| 2025-04-28 | 10.09 | 10.42 | 9.90 | 10.25 | 10.04 | qfq | 8,300,900 | 84,414,151 | 0.79% |
| 2025-04-25 | 10.35 | 10.60 | 10.06 | 10.17 | 9.97 | qfq | 8,551,640 | 88,167,076 | 1.09% |
| 2025-04-24 | 10.13 | 10.65 | 9.90 | 10.06 | 9.86 | qfq | 9,616,140 | 97,746,280 | -1.08% |
| 2025-04-23 | 10.29 | 10.46 | 10.08 | 10.17 | 9.97 | qfq | 6,818,520 | 69,989,567 | -1.17% |
| 2025-04-22 | 10.74 | 10.76 | 10.24 | 10.29 | 10.08 | qfq | 9,750,769 | 101,831,281 | -4.19% |
| 2025-04-21 | 10.42 | 11.02 | 10.21 | 10.74 | 10.52 | qfq | 15,820,306 | 167,922,040 | 2.87% |
| 2025-04-18 | 10.95 | 11.27 | 9.89 | 10.44 | 10.23 | qfq | 18,536,696 | 193,161,030 | -0.85% |
| 2025-04-17 | 9.57 | 10.53 | 9.47 | 10.53 | 10.32 | qfq | 9,878,060 | 99,538,596 | 10.03% |
| 2025-04-16 | 10.00 | 10.25 | 9.47 | 9.57 | 9.38 | qfq | 7,371,180 | 72,274,522 | -5.15% |
| 2025-04-15 | 10.39 | 10.45 | 9.85 | 10.09 | 9.89 | qfq | 6,159,114 | 62,656,631 | -2.98% |
| 2025-04-14 | 10.73 | 10.73 | 10.13 | 10.40 | 10.19 | qfq | 8,443,000 | 87,800,692 | -2.80% |
| 2025-04-11 | 10.13 | 10.86 | 10.13 | 10.70 | 10.49 | qfq | 6,228,940 | 66,085,489 | 4.09% |
| 2025-04-10 | 9.85 | 10.40 | 9.85 | 10.28 | 10.07 | qfq | 5,324,622 | 54,241,138 | 4.37% |
| 2025-04-09 | 9.20 | 9.98 | 8.65 | 9.85 | 9.65 | qfq | 7,668,390 | 72,443,090 | 5.24% |
| 2025-04-08 | 9.98 | 10.00 | 9.04 | 9.36 | 9.17 | qfq | 8,239,195 | 77,212,564 | -5.65% |
| 2025-04-07 | 10.35 | 10.35 | 9.92 | 9.92 | 9.72 | qfq | 5,767,540 | 58,380,344 | -9.98% |
| 2025-04-03 | 10.70 | 11.15 | 10.70 | 11.02 | 10.80 | qfq | 3,578,600 | 39,130,347 | 1.66% |
| 2025-04-02 | 10.85 | 11.28 | 10.68 | 10.84 | 10.62 | qfq | 3,648,100 | 40,085,696 | -0.09% |
| 2025-04-01 | 11.14 | 11.30 | 10.75 | 10.85 | 10.63 | qfq | 4,182,483 | 45,860,671 | -1.90% |
| 2025-03-31 | 11.20 | 11.20 | 10.80 | 11.06 | 10.84 | qfq | 3,062,899 | 33,551,312 | -0.90% |
| 2025-03-28 | 10.94 | 11.32 | 10.91 | 11.16 | 10.94 | qfq | 3,648,851 | 40,622,702 | 1.18% |
| 2025-03-27 | 11.60 | 11.70 | 10.90 | 11.03 | 10.81 | qfq | 8,776,660 | 98,334,635 | -5.81% |
| 2025-03-26 | 11.37 | 11.79 | 11.30 | 11.71 | 11.47 | qfq | 6,756,733 | 78,000,119 | 1.91% |
| 2025-03-25 | 11.16 | 11.82 | 11.16 | 11.49 | 11.26 | qfq | 6,394,280 | 73,423,931 | 3.42% |
| 2025-03-24 | 11.30 | 11.40 | 10.95 | 11.11 | 10.89 | qfq | 6,587,291 | 73,630,493 | -2.03% |
| 2025-03-21 | 11.59 | 11.89 | 11.20 | 11.34 | 11.11 | qfq | 11,928,244 | 136,893,545 | -3.90% |
| 2025-03-20 | 11.21 | 12.28 | 11.15 | 11.80 | 11.56 | qfq | 18,819,832 | 224,115,655 | 5.73% |
| 2025-03-19 | 11.14 | 11.72 | 11.08 | 11.16 | 10.94 | qfq | 10,052,904 | 113,603,224 | 0.63% |
| 2025-03-18 | 10.77 | 11.30 | 10.70 | 11.09 | 10.87 | qfq | 11,360,032 | 125,784,872 | 1.74% |
| 2025-03-17 | 10.27 | 11.16 | 10.27 | 10.90 | 10.68 | qfq | 13,552,921 | 144,859,077 | 5.31% |
| 2025-03-14 | 10.60 | 10.69 | 10.18 | 10.35 | 10.14 | qfq | 7,302,702 | 75,609,850 | -1.24% |
| 2025-03-13 | 10.46 | 10.81 | 10.38 | 10.48 | 10.27 | qfq | 11,383,036 | 120,105,400 | 0.19% |
| 2025-03-12 | 10.33 | 10.52 | 10.20 | 10.46 | 10.25 | qfq | 12,576,094 | 129,941,348 | -1.60% |
| 2025-03-11 | 10.21 | 11.20 | 9.96 | 10.63 | 10.42 | qfq | 25,550,275 | 266,055,185 | 2.02% |
| 2025-03-10 | 9.66 | 10.42 | 9.66 | 10.42 | 10.21 | qfq | 6,252,826 | 64,273,897 | 10.03% |
| 2025-03-07 | 9.63 | 9.66 | 9.36 | 9.47 | 9.28 | qfq | 4,431,900 | 41,926,517 | -2.07% |
| 2025-03-06 | 9.77 | 9.93 | 9.60 | 9.67 | 9.48 | qfq | 6,319,402 | 61,726,942 | -1.02% |
| 2025-03-05 | 9.88 | 9.89 | 9.68 | 9.77 | 9.57 | qfq | 2,516,040 | 24,552,170 | -0.81% |
| 2025-03-04 | 9.68 | 9.90 | 9.52 | 9.85 | 9.65 | qfq | 2,974,800 | 29,072,351 | 1.76% |
| 2025-03-03 | 9.83 | 10.00 | 9.58 | 9.68 | 9.49 | qfq | 3,956,540 | 38,694,852 | -0.82% |
| 2025-02-28 | 9.75 | 9.98 | 9.73 | 9.76 | 9.56 | qfq | 4,750,512 | 46,829,433 | 0.10% |
| 2025-02-27 | 9.68 | 9.82 | 9.56 | 9.75 | 9.55 | qfq | 3,112,200 | 30,094,523 | 0.72% |
| 2025-02-26 | 9.64 | 9.83 | 9.58 | 9.68 | 9.49 | qfq | 2,296,760 | 22,232,548 | 1.04% |
| 2025-02-25 | 9.41 | 9.78 | 9.41 | 9.58 | 9.39 | qfq | 3,681,720 | 35,412,254 | -0.21% |
| 2025-02-24 | 9.49 | 9.87 | 9.40 | 9.60 | 9.41 | qfq | 4,160,600 | 39,826,110 | 0.52% |
| 2025-02-21 | 9.63 | 9.93 | 9.52 | 9.55 | 9.36 | qfq | 4,355,162 | 42,071,708 | -1.44% |
| 2025-02-20 | 9.67 | 9.75 | 9.56 | 9.69 | 9.50 | qfq | 2,408,660 | 23,291,703 | 0.21% |
| 2025-02-19 | 9.40 | 9.70 | 9.36 | 9.67 | 9.48 | qfq | 5,152,848 | 49,249,248 | 2.11% |
| 2025-02-18 | 9.27 | 9.62 | 9.16 | 9.47 | 9.28 | qfq | 5,267,039 | 49,639,314 | 2.27% |
| 2025-02-17 | 9.02 | 9.38 | 9.02 | 9.26 | 9.07 | qfq | 2,389,023 | 22,108,142 | 2.09% |
| 2025-02-14 | 9.09 | 9.16 | 9.02 | 9.07 | 8.89 | qfq | 2,002,080 | 18,195,998 | -0.66% |
| 2025-02-13 | 9.18 | 9.38 | 9.10 | 9.13 | 8.95 | qfq | 3,021,754 | 27,778,021 | -1.72% |
| 2025-02-12 | 9.12 | 9.45 | 9.03 | 9.29 | 9.10 | qfq | 2,845,473 | 26,137,591 | 1.86% |
| 2025-02-11 | 9.10 | 9.19 | 8.99 | 9.12 | 8.94 | qfq | 2,389,500 | 21,709,037 | 0.22% |
| 2025-02-10 | 8.98 | 9.18 | 8.98 | 9.10 | 8.92 | qfq | 3,024,749 | 27,430,526 | 0.78% |
| 2025-02-07 | 9.10 | 9.15 | 8.95 | 9.03 | 8.85 | qfq | 3,501,940 | 31,704,457 | -0.33% |
| 2025-02-06 | 9.09 | 9.14 | 8.81 | 9.06 | 8.88 | qfq | 5,598,900 | 50,087,445 | -0.33% |
| 2025-02-05 | 8.88 | 9.15 | 8.64 | 9.09 | 8.91 | qfq | 6,291,860 | 56,667,420 | 4.00% |
| 2025-01-27 | 8.63 | 8.99 | 8.53 | 8.74 | 8.56 | qfq | 4,095,666 | 36,179,022 | 1.75% |
| 2025-01-24 | 8.68 | 8.68 | 8.47 | 8.59 | 8.42 | qfq | 2,327,683 | 19,935,546 | -0.35% |
| 2025-01-23 | 8.56 | 8.74 | 8.50 | 8.62 | 8.45 | qfq | 3,103,313 | 26,850,705 | 2.13% |
| 2025-01-22 | 8.48 | 8.64 | 8.30 | 8.44 | 8.27 | qfq | 3,146,154 | 26,527,032 | -1.52% |
| 2025-01-21 | 8.69 | 8.84 | 8.50 | 8.57 | 8.40 | qfq | 4,437,959 | 38,333,787 | -1.38% |
| 2025-01-20 | 8.33 | 8.81 | 8.20 | 8.69 | 8.52 | qfq | 5,113,000 | 43,925,635 | 3.95% |
| 2025-01-17 | 8.20 | 8.87 | 8.01 | 8.36 | 8.19 | qfq | 6,089,200 | 51,017,483 | -1.07% |
| 2025-01-16 | 8.48 | 8.68 | 8.36 | 8.45 | 8.28 | qfq | 1,981,366 | 16,894,289 | -0.35% |
| 2025-01-15 | 8.49 | 8.55 | 8.34 | 8.48 | 8.31 | qfq | 2,127,580 | 18,011,295 | 0.00% |
| 2025-01-14 | 8.11 | 8.48 | 8.11 | 8.48 | 8.31 | qfq | 3,155,880 | 26,407,881 | 4.56% |
| 2025-01-13 | 7.90 | 8.18 | 7.75 | 8.11 | 7.95 | qfq | 2,736,266 | 21,870,395 | 0.75% |
| 2025-01-10 | 8.38 | 8.38 | 8.03 | 8.05 | 7.89 | qfq | 1,767,100 | 14,460,092 | -3.36% |
| 2025-01-09 | 8.30 | 8.40 | 8.23 | 8.33 | 8.16 | qfq | 1,524,900 | 12,713,429 | 0.12% |
| 2025-01-08 | 8.29 | 8.49 | 8.06 | 8.32 | 8.15 | qfq | 2,682,420 | 22,253,655 | -0.36% |
| 2025-01-07 | 8.10 | 8.36 | 8.08 | 8.35 | 8.18 | qfq | 2,364,700 | 19,468,963 | 2.45% |
| 2025-01-06 | 8.14 | 8.29 | 7.80 | 8.15 | 7.99 | qfq | 3,409,900 | 27,620,360 | 0.25% |
| 2025-01-03 | 8.56 | 8.68 | 8.07 | 8.13 | 7.97 | qfq | 4,418,300 | 36,886,788 | -5.02% |
| 2025-01-02 | 8.52 | 8.87 | 8.46 | 8.56 | 8.39 | qfq | 4,248,800 | 36,858,333 | 0.59% |
| 2024-12-31 | 8.75 | 8.84 | 8.51 | 8.51 | 8.34 | qfq | 3,016,100 | 26,128,690 | -1.96% |
| 2024-12-30 | 8.79 | 8.79 | 8.51 | 8.68 | 8.51 | qfq | 3,113,700 | 26,977,868 | -1.92% |
| 2024-12-27 | 8.71 | 8.93 | 8.65 | 8.85 | 8.67 | qfq | 2,471,000 | 21,886,072 | 1.84% |
| 2024-12-26 | 8.69 | 8.87 | 8.64 | 8.69 | 8.52 | qfq | 2,309,040 | 20,197,611 | 0.70% |
| 2024-12-25 | 8.83 | 8.85 | 8.47 | 8.63 | 8.46 | qfq | 2,905,100 | 25,022,741 | -2.27% |
| 2024-12-24 | 8.86 | 8.96 | 8.60 | 8.83 | 8.65 | qfq | 3,997,440 | 35,153,087 | 0.68% |
| 2024-12-23 | 9.56 | 9.56 | 8.73 | 8.77 | 8.59 | qfq | 5,157,420 | 46,305,210 | -6.70% |
| 2024-12-20 | 9.41 | 9.54 | 9.35 | 9.40 | 9.21 | qfq | 2,488,000 | 23,466,024 | 0.32% |
| 2024-12-19 | 9.25 | 9.50 | 9.15 | 9.37 | 9.18 | qfq | 2,866,800 | 26,763,439 | 0.11% |
| 2024-12-18 | 9.52 | 9.55 | 9.00 | 9.36 | 9.17 | qfq | 4,565,329 | 42,679,607 | -0.64% |
| 2024-12-17 | 9.99 | 10.13 | 9.35 | 9.42 | 9.23 | qfq | 5,567,227 | 53,530,648 | -5.80% |
| 2024-12-16 | 10.11 | 10.26 | 9.96 | 10.00 | 9.80 | qfq | 3,447,135 | 34,694,568 | -0.70% |
| 2024-12-13 | 10.22 | 10.29 | 9.94 | 10.07 | 9.87 | qfq | 3,805,320 | 38,389,232 | -1.76% |
| 2024-12-12 | 10.03 | 10.30 | 9.84 | 10.25 | 10.04 | qfq | 6,674,371 | 67,469,585 | 1.59% |
| 2024-12-11 | 9.58 | 10.16 | 9.58 | 10.09 | 9.89 | qfq | 6,851,917 | 68,319,960 | 4.24% |
| 2024-12-10 | 10.04 | 10.12 | 9.65 | 9.68 | 9.49 | qfq | 4,077,599 | 40,244,374 | 0.00% |
| 2024-12-09 | 9.73 | 9.84 | 9.60 | 9.68 | 9.49 | qfq | 3,185,220 | 30,901,098 | -0.51% |
| 2024-12-06 | 9.66 | 9.84 | 9.61 | 9.73 | 9.53 | qfq | 2,915,587 | 28,372,887 | 0.83% |
| 2024-12-05 | 9.50 | 9.68 | 9.47 | 9.65 | 9.46 | qfq | 2,359,391 | 22,647,956 | 1.58% |
| 2024-12-04 | 9.75 | 9.75 | 9.45 | 9.50 | 9.31 | qfq | 2,130,830 | 20,441,737 | -2.36% |
| 2024-12-03 | 9.70 | 9.85 | 9.62 | 9.73 | 9.53 | qfq | 2,815,269 | 27,366,824 | 0.52% |
| 2024-12-02 | 9.58 | 9.78 | 9.48 | 9.68 | 9.49 | qfq | 3,462,504 | 33,439,888 | 1.57% |
| 2024-11-29 | 9.37 | 9.56 | 9.37 | 9.53 | 9.34 | qfq | 3,855,909 | 36,548,492 | 1.60% |
| 2024-11-28 | 9.28 | 9.46 | 9.25 | 9.38 | 9.19 | qfq | 3,690,438 | 34,633,274 | 0.86% |
| 2024-11-27 | 9.26 | 9.32 | 8.98 | 9.30 | 9.11 | qfq | 3,550,165 | 32,387,169 | 0.22% |
| 2024-11-26 | 9.33 | 9.41 | 9.24 | 9.28 | 9.09 | qfq | 2,476,020 | 23,089,756 | -0.43% |
| 2024-11-25 | 9.06 | 9.39 | 8.97 | 9.32 | 9.13 | qfq | 3,247,480 | 29,915,824 | 3.56% |
| 2024-11-22 | 9.30 | 9.39 | 9.00 | 9.00 | 8.82 | qfq | 3,042,705 | 28,041,063 | -3.74% |
| 2024-11-21 | 9.28 | 9.39 | 9.20 | 9.35 | 9.16 | qfq | 2,690,477 | 25,037,547 | 0.97% |
| 2024-11-20 | 9.06 | 9.29 | 9.03 | 9.26 | 9.07 | qfq | 3,663,220 | 33,775,692 | 2.09% |
| 2024-11-19 | 8.99 | 9.09 | 8.82 | 9.07 | 8.89 | qfq | 3,730,140 | 33,458,039 | 0.67% |
| 2024-11-18 | 9.17 | 9.29 | 8.96 | 9.01 | 8.83 | qfq | 3,953,840 | 36,134,807 | -0.55% |
| 2024-11-15 | 9.16 | 9.30 | 9.03 | 9.06 | 8.88 | qfq | 4,134,606 | 38,036,422 | -1.74% |
| 2024-11-14 | 9.59 | 9.72 | 9.15 | 9.22 | 9.03 | qfq | 6,611,075 | 62,017,879 | -1.28% |
| 2024-11-13 | 9.32 | 9.43 | 9.16 | 9.34 | 9.15 | qfq | 4,049,600 | 37,649,597 | -0.21% |
| 2024-11-12 | 9.33 | 9.58 | 9.28 | 9.36 | 9.17 | qfq | 6,001,915 | 56,343,368 | 0.43% |
| 2024-11-11 | 9.23 | 9.45 | 9.20 | 9.32 | 9.13 | qfq | 4,184,367 | 38,848,046 | -0.11% |
| 2024-11-08 | 9.66 | 9.70 | 9.31 | 9.33 | 9.14 | qfq | 7,622,315 | 71,538,010 | -3.42% |
| 2024-11-07 | 9.09 | 9.68 | 9.04 | 9.66 | 9.47 | qfq | 10,178,860 | 96,554,295 | 5.57% |
| 2024-11-06 | 8.99 | 9.25 | 8.78 | 9.15 | 8.97 | qfq | 6,062,840 | 54,799,618 | 1.89% |
| 2024-11-05 | 8.91 | 9.02 | 8.84 | 8.98 | 8.80 | qfq | 4,647,341 | 41,705,096 | 1.93% |
| 2024-11-04 | 8.81 | 8.88 | 8.50 | 8.81 | 8.63 | qfq | 4,563,800 | 39,933,890 | 0.00% |
| 2024-11-01 | 9.00 | 9.18 | 8.70 | 8.81 | 8.63 | qfq | 6,749,160 | 60,146,911 | -2.00% |
| 2024-10-31 | 8.84 | 9.12 | 8.84 | 8.99 | 8.81 | qfq | 5,167,200 | 46,382,086 | 2.28% |
| 2024-10-30 | 8.76 | 9.05 | 8.74 | 8.79 | 8.61 | qfq | 4,769,100 | 42,398,099 | 0.00% |
| 2024-10-29 | 9.21 | 9.28 | 8.75 | 8.79 | 8.61 | qfq | 6,788,034 | 60,544,666 | -3.62% |
| 2024-10-28 | 8.89 | 9.21 | 8.70 | 9.12 | 8.94 | qfq | 12,330,410 | 111,893,117 | 6.17% |
| 2024-10-25 | 8.43 | 8.62 | 8.43 | 8.59 | 8.42 | qfq | 4,800,640 | 41,110,454 | 2.26% |
| 2024-10-24 | 8.37 | 8.48 | 8.35 | 8.40 | 8.23 | qfq | 3,170,200 | 26,697,141 | 0.12% |
| 2024-10-23 | 8.40 | 8.52 | 8.36 | 8.39 | 8.22 | qfq | 3,380,437 | 28,531,682 | -0.71% |
| 2024-10-22 | 8.33 | 8.45 | 8.25 | 8.45 | 8.28 | qfq | 4,561,820 | 38,303,317 | 1.44% |
| 2024-10-21 | 8.35 | 8.39 | 8.25 | 8.33 | 8.16 | qfq | 3,967,840 | 33,038,529 | 0.24% |
| 2024-10-18 | 8.25 | 8.41 | 8.06 | 8.31 | 8.14 | qfq | 4,884,819 | 40,296,753 | 0.36% |
| 2024-10-17 | 8.60 | 8.62 | 8.27 | 8.28 | 8.11 | qfq | 6,579,735 | 55,185,527 | -3.04% |
| 2024-10-16 | 8.30 | 8.56 | 8.24 | 8.54 | 8.37 | qfq | 7,348,057 | 62,191,712 | 3.77% |
| 2024-10-15 | 8.33 | 8.48 | 8.20 | 8.23 | 8.06 | qfq | 4,683,716 | 39,098,895 | -2.49% |
| 2024-10-14 | 8.43 | 8.53 | 8.31 | 8.44 | 8.27 | qfq | 4,918,268 | 41,439,643 | 2.30% |
| 2024-10-11 | 8.43 | 8.53 | 8.21 | 8.25 | 8.08 | qfq | 6,052,166 | 50,805,409 | -1.90% |
| 2024-10-10 | 8.30 | 8.57 | 8.17 | 8.41 | 8.24 | qfq | 5,939,566 | 49,972,636 | 0.48% |
| 2024-10-09 | 9.02 | 9.10 | 8.37 | 8.37 | 8.20 | qfq | 9,510,551 | 81,610,690 | -10.00% |
| 2024-10-08 | 10.27 | 10.28 | 8.92 | 9.30 | 9.11 | qfq | 18,204,891 | 172,909,165 | -0.64% |
| 2024-09-30 | 9.08 | 9.36 | 8.52 | 9.36 | 9.17 | qfq | 17,625,739 | 159,277,940 | 9.99% |
| 2024-09-27 | 8.42 | 8.61 | 8.28 | 8.51 | 8.34 | qfq | 8,863,700 | 74,945,369 | 3.28% |
| 2024-09-26 | 7.65 | 8.24 | 7.63 | 8.24 | 8.07 | qfq | 8,908,371 | 71,601,494 | 6.87% |
| 2024-09-25 | 7.66 | 7.97 | 7.66 | 7.71 | 7.56 | qfq | 5,638,131 | 44,202,992 | 0.78% |
| 2024-09-24 | 7.68 | 7.77 | 7.45 | 7.65 | 7.50 | qfq | 4,232,400 | 32,159,449 | 2.14% |
| 2024-09-23 | 7.34 | 7.53 | 7.32 | 7.49 | 7.34 | qfq | 3,133,300 | 23,323,052 | 0.54% |
| 2024-09-20 | 7.26 | 7.54 | 7.26 | 7.45 | 7.30 | qfq | 3,614,700 | 26,826,730 | 1.36% |
| 2024-09-19 | 7.22 | 7.45 | 7.22 | 7.35 | 7.20 | qfq | 4,261,560 | 31,324,401 | 2.37% |
| 2024-09-18 | 7.14 | 7.28 | 6.87 | 7.18 | 7.04 | qfq | 3,828,380 | 27,115,876 | 0.56% |
| 2024-09-13 | 7.14 | 7.27 | 7.11 | 7.14 | 7.00 | qfq | 2,089,600 | 14,983,786 | 0.00% |
| 2024-09-12 | 7.15 | 7.26 | 7.10 | 7.14 | 7.00 | qfq | 1,604,640 | 11,537,583 | 0.14% |
| 2024-09-11 | 7.08 | 7.19 | 7.08 | 7.13 | 6.99 | qfq | 1,325,100 | 9,454,728 | -0.56% |
| 2024-09-10 | 7.12 | 7.23 | 7.03 | 7.17 | 7.03 | qfq | 1,687,400 | 12,015,971 | 0.00% |
| 2024-09-09 | 7.05 | 7.24 | 6.95 | 7.17 | 7.03 | qfq | 2,036,960 | 14,540,688 | 0.70% |
| 2024-09-06 | 7.24 | 7.38 | 7.11 | 7.12 | 6.98 | qfq | 3,829,560 | 27,707,716 | -3.13% |
| 2024-09-05 | 7.19 | 7.54 | 7.18 | 7.35 | 7.20 | qfq | 4,983,940 | 36,849,849 | 2.37% |
| 2024-09-04 | 7.16 | 7.47 | 7.09 | 7.18 | 7.04 | qfq | 3,737,800 | 27,016,892 | 0.28% |
| 2024-09-03 | 7.12 | 7.23 | 7.03 | 7.16 | 7.02 | qfq | 1,785,840 | 12,770,903 | 0.56% |
| 2024-09-02 | 7.20 | 7.29 | 7.08 | 7.12 | 6.98 | qfq | 2,640,820 | 18,968,896 | -1.79% |
| 2024-08-30 | 6.90 | 7.44 | 6.90 | 7.25 | 7.10 | qfq | 4,325,640 | 31,205,453 | 5.38% |
| 2024-08-29 | 6.82 | 6.92 | 6.80 | 6.88 | 6.74 | qfq | 1,729,300 | 11,891,670 | 0.29% |
| 2024-08-28 | 6.73 | 6.91 | 6.71 | 6.86 | 6.72 | qfq | 2,482,540 | 16,995,636 | 1.03% |
| 2024-08-27 | 7.03 | 7.03 | 6.77 | 6.79 | 6.65 | qfq | 2,528,900 | 17,302,070 | -3.14% |
| 2024-08-26 | 6.90 | 7.03 | 6.71 | 7.01 | 6.87 | qfq | 3,243,700 | 22,493,505 | 1.45% |
| 2024-08-23 | 7.04 | 7.07 | 6.89 | 6.91 | 6.77 | qfq | 1,971,963 | 13,716,071 | -1.99% |
| 2024-08-22 | 7.20 | 7.29 | 7.04 | 7.05 | 6.91 | qfq | 1,984,000 | 14,187,112 | -2.08% |
| 2024-08-21 | 7.16 | 7.24 | 7.12 | 7.20 | 7.06 | qfq | 1,783,703 | 12,814,770 | 0.00% |
| 2024-08-20 | 7.33 | 7.38 | 7.17 | 7.20 | 7.06 | qfq | 2,101,300 | 15,233,322 | -1.77% |
| 2024-08-19 | 7.37 | 7.46 | 7.27 | 7.33 | 7.18 | qfq | 2,359,600 | 17,371,585 | -0.95% |
| 2024-08-16 | 7.58 | 7.61 | 7.39 | 7.40 | 7.25 | qfq | 4,136,680 | 30,847,733 | -2.37% |
| 2024-08-15 | 7.52 | 7.62 | 7.35 | 7.58 | 7.43 | qfq | 3,260,600 | 24,484,045 | 0.80% |
| 2024-08-14 | 7.58 | 7.70 | 7.52 | 7.52 | 7.37 | qfq | 2,200,500 | 16,689,734 | -0.92% |
| 2024-08-13 | 7.61 | 7.63 | 7.47 | 7.59 | 7.44 | qfq | 2,655,300 | 20,041,950 | 0.40% |
| 2024-08-12 | 7.83 | 7.89 | 7.55 | 7.56 | 7.41 | qfq | 5,621,740 | 43,006,122 | -3.32% |
| 2024-08-09 | 7.65 | 8.07 | 7.63 | 7.82 | 7.66 | qfq | 8,212,061 | 64,947,979 | 0.90% |
| 2024-08-08 | 7.68 | 8.00 | 7.66 | 7.75 | 7.59 | qfq | 6,569,400 | 51,248,488 | 1.31% |
| 2024-08-07 | 7.72 | 7.79 | 7.59 | 7.65 | 7.50 | qfq | 2,312,840 | 17,744,143 | -1.16% |
| 2024-08-06 | 7.58 | 7.75 | 7.50 | 7.74 | 7.58 | qfq | 3,227,237 | 24,721,643 | 3.20% |
| 2024-08-05 | 7.59 | 7.82 | 7.49 | 7.50 | 7.35 | qfq | 3,384,360 | 26,012,972 | -2.34% |
| 2024-08-02 | 7.70 | 7.85 | 7.67 | 7.68 | 7.53 | qfq | 3,473,200 | 26,913,626 | -0.52% |
| 2024-08-01 | 7.77 | 7.89 | 7.66 | 7.72 | 7.56 | qfq | 4,020,500 | 31,194,125 | -0.39% |
| 2024-07-31 | 7.46 | 7.77 | 7.45 | 7.75 | 7.59 | qfq | 3,865,560 | 29,513,433 | 3.61% |
| 2024-07-30 | 7.37 | 7.52 | 7.33 | 7.48 | 7.33 | qfq | 4,184,497 | 31,102,956 | 1.63% |
| 2024-07-29 | 7.40 | 7.42 | 7.25 | 7.36 | 7.21 | qfq | 1,899,300 | 13,941,434 | -0.27% |
| 2024-07-26 | 7.30 | 7.43 | 7.28 | 7.38 | 7.23 | qfq | 2,021,140 | 14,881,255 | 1.37% |
| 2024-07-25 | 7.25 | 7.37 | 7.19 | 7.28 | 7.13 | qfq | 2,067,241 | 15,054,485 | 0.14% |
| 2024-07-24 | 7.36 | 7.45 | 7.23 | 7.27 | 7.12 | qfq | 2,423,800 | 17,715,431 | -1.36% |
| 2024-07-23 | 7.49 | 7.62 | 7.37 | 7.37 | 7.22 | qfq | 2,057,200 | 15,450,837 | -1.60% |
| 2024-07-22 | 7.48 | 7.54 | 7.37 | 7.49 | 7.34 | qfq | 2,126,800 | 15,866,410 | 0.67% |
| 2024-07-19 | 7.49 | 7.50 | 7.38 | 7.44 | 7.29 | qfq | 2,958,600 | 22,002,347 | -1.06% |
| 2024-07-18 | 7.55 | 7.57 | 7.30 | 7.52 | 7.37 | qfq | 4,754,086 | 35,246,558 | -1.57% |
| 2024-07-17 | 7.60 | 7.89 | 7.53 | 7.64 | 7.49 | qfq | 4,868,466 | 37,651,002 | 0.26% |
| 2024-07-16 | 7.57 | 7.73 | 7.50 | 7.62 | 7.47 | qfq | 2,852,398 | 21,669,074 | 0.26% |
| 2024-07-15 | 7.83 | 7.92 | 7.52 | 7.60 | 7.45 | qfq | 3,676,255 | 28,279,180 | -3.92% |
| 2024-07-12 | 7.76 | 8.14 | 7.76 | 7.91 | 7.75 | qfq | 5,933,837 | 47,464,349 | 2.06% |
| 2024-07-11 | 7.73 | 7.80 | 7.59 | 7.75 | 7.59 | qfq | 3,694,280 | 28,553,968 | 1.71% |
| 2024-07-10 | 7.72 | 7.74 | 7.41 | 7.62 | 7.47 | qfq | 3,636,900 | 27,575,736 | -3.18% |
| 2024-07-09 | 7.80 | 7.93 | 7.60 | 7.87 | 7.71 | qfq | 3,140,600 | 24,380,535 | 0.64% |
| 2024-07-08 | 8.08 | 8.13 | 7.80 | 7.82 | 7.66 | qfq | 3,269,500 | 25,771,639 | -3.81% |
| 2024-07-05 | 8.13 | 8.23 | 8.00 | 8.13 | 7.97 | qfq | 3,191,200 | 25,937,638 | -0.25% |
| 2024-07-04 | 8.45 | 8.55 | 8.12 | 8.15 | 7.99 | qfq | 5,659,100 | 46,745,139 | -4.79% |
| 2024-07-03 | 8.49 | 8.72 | 8.39 | 8.56 | 8.39 | qfq | 5,438,777 | 46,753,559 | 0.12% |
| 2024-07-02 | 8.66 | 8.75 | 8.49 | 8.55 | 8.38 | qfq | 6,907,120 | 59,540,358 | -1.84% |
| 2024-07-01 | 8.33 | 8.79 | 8.31 | 8.71 | 8.54 | qfq | 10,014,100 | 86,786,993 | 3.94% |
| 2024-06-28 | 8.30 | 8.56 | 8.26 | 8.38 | 8.21 | qfq | 5,322,700 | 44,708,565 | -0.24% |
| 2024-06-27 | 8.32 | 8.62 | 8.32 | 8.40 | 8.23 | qfq | 6,410,400 | 54,345,982 | 0.96% |
| 2024-06-26 | 8.25 | 8.36 | 8.13 | 8.32 | 8.15 | qfq | 5,178,800 | 42,641,461 | -0.60% |
| 2024-06-25 | 7.90 | 8.51 | 7.90 | 8.37 | 8.20 | qfq | 9,235,100 | 76,424,271 | 4.89% |
| 2024-06-24 | 8.30 | 8.32 | 7.94 | 7.98 | 7.82 | qfq | 4,735,500 | 38,181,052 | -4.32% |
| 2024-06-21 | 8.36 | 8.48 | 8.32 | 8.34 | 8.17 | qfq | 3,835,200 | 32,151,709 | 0.12% |
| 2024-06-20 | 8.54 | 8.57 | 8.28 | 8.33 | 8.16 | qfq | 5,826,640 | 48,861,148 | -2.80% |
| 2024-06-19 | 8.60 | 8.69 | 8.52 | 8.57 | 8.40 | qfq | 6,050,400 | 52,069,135 | -0.23% |
| 2024-06-18 | 8.72 | 8.75 | 8.57 | 8.59 | 8.42 | qfq | 6,543,401 | 56,473,929 | -0.92% |
| 2024-06-17 | 8.85 | 8.95 | 8.60 | 8.67 | 8.50 | qfq | 9,828,640 | 85,730,519 | -4.83% |
| 2024-06-14 | 8.80 | 9.38 | 8.77 | 9.11 | 8.93 | qfq | 14,226,100 | 129,193,243 | 1.00% |
| 2024-06-13 | 8.66 | 9.25 | 8.47 | 9.02 | 8.84 | qfq | 14,217,878 | 125,968,033 | 5.01% |
| 2024-06-12 | 8.60 | 8.69 | 8.51 | 8.59 | 8.42 | qfq | 5,649,440 | 48,523,856 | -4.02% |
| 2024-06-11 | 9.03 | 9.11 | 8.75 | 8.95 | 8.43 | qfq | 8,195,398 | 73,091,402 | -2.82% |
| 2024-06-07 | 8.74 | 9.29 | 8.70 | 9.21 | 8.68 | qfq | 12,569,640 | 113,862,237 | 6.60% |
| 2024-06-06 | 8.95 | 9.04 | 8.45 | 8.64 | 8.14 | qfq | 7,866,460 | 68,285,256 | -3.36% |
| 2024-06-05 | 9.39 | 9.39 | 8.93 | 8.94 | 8.42 | qfq | 7,550,120 | 68,445,624 | -4.89% |
| 2024-06-04 | 9.28 | 9.56 | 9.09 | 9.40 | 8.85 | qfq | 10,385,026 | 97,146,206 | 0.43% |
| 2024-06-03 | 9.58 | 9.65 | 9.30 | 9.36 | 8.82 | qfq | 6,555,400 | 61,783,809 | -2.60% |
| 2024-05-31 | 9.78 | 9.91 | 9.56 | 9.61 | 9.05 | qfq | 7,988,880 | 77,354,621 | -1.84% |
| 2024-05-30 | 10.01 | 10.18 | 9.75 | 9.79 | 9.22 | qfq | 11,794,880 | 116,813,026 | -4.95% |
| 2024-05-29 | 9.99 | 10.78 | 9.99 | 10.30 | 9.70 | qfq | 14,742,176 | 151,999,759 | 2.90% |
| 2024-05-28 | 10.64 | 10.79 | 9.95 | 10.01 | 9.43 | qfq | 12,412,900 | 127,226,114 | -3.75% |
| 2024-05-27 | 10.26 | 10.46 | 9.91 | 10.40 | 9.80 | qfq | 12,072,853 | 122,585,814 | 0.68% |
| 2024-05-24 | 10.82 | 10.86 | 10.10 | 10.33 | 9.73 | qfq | 17,375,948 | 179,846,330 | -6.26% |
| 2024-05-23 | 11.16 | 11.54 | 10.94 | 11.02 | 10.38 | qfq | 24,642,230 | 275,537,514 | -6.61% |
| 2024-05-22 | 11.41 | 12.88 | 11.41 | 11.80 | 11.12 | qfq | 31,852,724 | 389,419,457 | 0.00% |
| 2024-05-21 | 11.41 | 12.07 | 11.29 | 11.80 | 11.12 | qfq | 24,742,148 | 291,767,019 | 2.61% |
| 2024-05-20 | 11.66 | 12.76 | 11.16 | 11.50 | 10.83 | qfq | 33,586,242 | 395,388,821 | -5.74% |
| 2024-05-17 | 11.20 | 12.20 | 10.71 | 12.20 | 11.49 | qfq | 36,424,961 | 416,437,143 | 10.01% |
| 2024-05-16 | 10.12 | 11.09 | 10.12 | 11.09 | 10.45 | qfq | 29,256,763 | 312,617,556 | 10.02% |
| 2024-05-15 | 9.88 | 10.98 | 9.88 | 10.08 | 9.50 | qfq | 32,848,755 | 335,425,430 | -8.20% |
| 2024-05-14 | 11.50 | 12.51 | 10.98 | 10.98 | 10.34 | qfq | 34,897,761 | 400,816,566 | -10.00% |
| 2024-05-13 | 12.20 | 12.20 | 11.30 | 12.20 | 11.49 | qfq | 27,708,729 | 335,400,849 | 10.01% |
| 2024-05-10 | 10.27 | 11.09 | 10.24 | 11.09 | 10.45 | qfq | 26,604,551 | 283,210,498 | 10.02% |
| 2024-05-09 | 9.38 | 10.08 | 9.25 | 10.08 | 9.50 | qfq | 16,732,066 | 162,594,552 | 10.04% |
| 2024-05-08 | 9.66 | 9.80 | 9.11 | 9.16 | 8.63 | qfq | 16,306,590 | 151,401,318 | -7.01% |
| 2024-05-07 | 8.80 | 9.85 | 8.80 | 9.85 | 9.28 | qfq | 12,124,462 | 113,033,462 | 10.06% |
| 2024-05-06 | 9.10 | 9.37 | 8.89 | 8.95 | 8.43 | qfq | 8,472,801 | 76,867,971 | 1.82% |
| 2024-04-30 | 8.84 | 8.85 | 8.53 | 8.79 | 8.28 | qfq | 7,710,681 | 67,136,526 | -1.24% |
| 2024-04-29 | 8.29 | 8.94 | 8.20 | 8.90 | 8.38 | qfq | 10,388,631 | 90,102,319 | 6.21% |
| 2024-04-26 | 8.50 | 8.50 | 7.99 | 8.38 | 7.89 | qfq | 10,080,113 | 82,551,998 | -4.56% |
| 2024-04-25 | 8.65 | 8.96 | 8.61 | 8.78 | 8.27 | qfq | 5,097,763 | 45,014,827 | 0.92% |
| 2024-04-24 | 8.55 | 8.77 | 8.52 | 8.70 | 8.20 | qfq | 4,033,938 | 34,822,147 | 1.40% |
| 2024-04-23 | 8.84 | 8.86 | 8.47 | 8.58 | 8.08 | qfq | 9,014,368 | 77,970,661 | -3.60% |
| 2024-04-22 | 8.64 | 8.90 | 8.52 | 8.90 | 8.38 | qfq | 9,800,019 | 86,297,623 | 10.01% |
| 2024-04-19 | 7.94 | 8.09 | 7.84 | 8.09 | 7.62 | qfq | 1,991,172 | 15,875,287 | 1.00% |
| 2024-04-18 | 8.16 | 8.24 | 7.91 | 8.01 | 7.55 | qfq | 3,407,738 | 27,523,685 | -1.84% |
| 2024-04-17 | 7.62 | 8.22 | 7.58 | 8.16 | 7.69 | qfq | 3,874,912 | 30,805,722 | 9.09% |
| 2024-04-16 | 7.88 | 7.88 | 7.42 | 7.48 | 7.05 | qfq | 3,813,181 | 28,793,121 | -5.79% |
| 2024-04-15 | 8.36 | 8.50 | 7.86 | 7.94 | 7.48 | qfq | 3,519,846 | 28,460,643 | -6.37% |
| 2024-04-12 | 8.60 | 8.71 | 8.43 | 8.48 | 7.99 | qfq | 1,761,700 | 15,107,617 | -1.97% |
| 2024-04-11 | 8.55 | 8.73 | 8.43 | 8.65 | 8.15 | qfq | 1,852,800 | 16,026,046 | 0.70% |
| 2024-04-10 | 8.87 | 8.87 | 8.52 | 8.59 | 8.09 | qfq | 2,059,259 | 17,837,229 | -3.27% |
| 2024-04-09 | 8.72 | 8.90 | 8.70 | 8.88 | 8.36 | qfq | 1,890,308 | 16,655,261 | 1.95% |
| 2024-04-08 | 9.03 | 9.09 | 8.66 | 8.71 | 8.20 | qfq | 2,681,332 | 23,753,352 | -3.54% |
| 2024-04-03 | 9.16 | 9.18 | 8.94 | 9.03 | 8.51 | qfq | 2,052,682 | 18,534,284 | -0.55% |
| 2024-04-02 | 8.95 | 9.16 | 8.95 | 9.08 | 8.55 | qfq | 2,655,020 | 24,065,071 | 1.00% |
| 2024-04-01 | 8.88 | 9.00 | 8.84 | 8.99 | 8.47 | qfq | 2,305,316 | 20,596,323 | 1.35% |
| 2024-03-29 | 8.74 | 8.87 | 8.69 | 8.87 | 8.36 | qfq | 2,137,569 | 18,779,465 | 1.49% |
| 2024-03-28 | 8.50 | 8.76 | 8.50 | 8.74 | 8.23 | qfq | 2,534,480 | 21,941,349 | 2.70% |
| 2024-03-27 | 8.66 | 8.76 | 8.51 | 8.51 | 8.02 | qfq | 2,525,300 | 21,824,757 | -2.41% |
| 2024-03-26 | 8.59 | 8.76 | 8.54 | 8.72 | 8.21 | qfq | 2,346,164 | 20,283,537 | 0.93% |
| 2024-03-25 | 8.81 | 8.86 | 8.60 | 8.64 | 8.14 | qfq | 2,877,900 | 25,125,817 | -1.93% |
| 2024-03-22 | 9.10 | 9.14 | 8.78 | 8.81 | 8.30 | qfq | 3,391,236 | 30,165,567 | -3.29% |
| 2024-03-21 | 8.98 | 9.18 | 8.95 | 9.11 | 8.58 | qfq | 3,629,058 | 32,895,524 | 1.79% |
| 2024-03-20 | 8.80 | 8.96 | 8.76 | 8.95 | 8.43 | qfq | 2,443,540 | 21,645,304 | 1.24% |
| 2024-03-19 | 8.82 | 9.03 | 8.78 | 8.84 | 8.33 | qfq | 3,944,040 | 35,047,514 | 0.68% |
| 2024-03-18 | 8.54 | 8.89 | 8.53 | 8.78 | 8.27 | qfq | 4,292,182 | 37,399,547 | 2.93% |
| 2024-03-15 | 8.41 | 8.54 | 8.37 | 8.53 | 8.04 | qfq | 2,753,892 | 23,259,122 | 1.43% |
| 2024-03-14 | 8.34 | 8.55 | 8.30 | 8.41 | 7.92 | qfq | 3,303,279 | 27,737,214 | 0.96% |
| 2024-03-13 | 8.46 | 8.49 | 8.26 | 8.33 | 7.85 | qfq | 2,873,300 | 23,982,434 | -1.65% |
| 2024-03-12 | 8.22 | 8.51 | 8.16 | 8.47 | 7.98 | qfq | 4,341,725 | 36,183,459 | 3.29% |
| 2024-03-11 | 8.15 | 8.20 | 8.08 | 8.20 | 7.72 | qfq | 2,253,627 | 18,359,558 | 1.11% |
| 2024-03-08 | 8.11 | 8.18 | 7.98 | 8.11 | 7.64 | qfq | 1,754,720 | 14,181,645 | 0.12% |
| 2024-03-07 | 8.13 | 8.26 | 8.03 | 8.10 | 7.63 | qfq | 2,443,127 | 19,882,602 | 0.12% |
| 2024-03-06 | 7.95 | 8.35 | 7.92 | 8.09 | 7.62 | qfq | 3,093,359 | 25,061,648 | 1.51% |
| 2024-03-05 | 8.18 | 8.25 | 7.95 | 7.97 | 7.51 | qfq | 3,057,703 | 24,677,074 | -3.04% |
| 2024-03-04 | 8.38 | 8.45 | 8.05 | 8.22 | 7.74 | qfq | 4,274,741 | 34,964,500 | -2.26% |
| 2024-03-01 | 8.41 | 8.48 | 8.21 | 8.41 | 7.92 | qfq | 3,730,100 | 31,161,396 | 0.60% |
| 2024-02-29 | 8.09 | 8.47 | 8.05 | 8.36 | 7.88 | qfq | 4,388,425 | 36,371,597 | 2.96% |
| 2024-02-28 | 8.96 | 9.14 | 8.11 | 8.12 | 7.65 | qfq | 5,536,720 | 47,513,371 | -9.38% |
| 2024-02-27 | 8.75 | 8.97 | 8.68 | 8.96 | 8.44 | qfq | 3,099,300 | 27,454,983 | 2.40% |
| 2024-02-26 | 8.51 | 8.94 | 8.44 | 8.75 | 8.24 | qfq | 3,861,891 | 33,580,597 | 2.46% |
| 2024-02-23 | 8.48 | 8.57 | 8.25 | 8.54 | 8.04 | qfq | 3,532,700 | 29,703,739 | 2.15% |
| 2024-02-22 | 8.11 | 8.38 | 8.08 | 8.36 | 7.88 | qfq | 3,977,566 | 32,854,147 | 2.45% |
| 2024-02-21 | 8.01 | 8.48 | 7.99 | 8.16 | 7.69 | qfq | 4,735,000 | 39,148,388 | 0.25% |
| 2024-02-20 | 7.76 | 8.17 | 7.61 | 8.14 | 7.67 | qfq | 4,890,259 | 38,784,922 | 4.63% |
| 2024-02-19 | 7.53 | 7.88 | 7.48 | 7.78 | 7.33 | qfq | 8,779,783 | 67,680,496 | 5.56% |
| 2024-02-08 | 6.76 | 7.37 | 6.70 | 7.37 | 6.94 | qfq | 7,340,839 | 51,303,417 | 10.00% |
| 2024-02-07 | 7.13 | 7.20 | 6.53 | 6.70 | 6.31 | qfq | 8,333,724 | 56,082,348 | -5.63% |
| 2024-02-06 | 7.03 | 7.35 | 6.74 | 7.10 | 6.69 | qfq | 9,010,351 | 61,960,415 | -5.21% |
| 2024-02-05 | 8.15 | 8.16 | 7.49 | 7.49 | 7.06 | qfq | 4,344,200 | 32,770,319 | -9.98% |
| 2024-02-02 | 8.85 | 9.11 | 8.05 | 8.32 | 7.84 | qfq | 4,307,880 | 36,954,074 | -5.13% |
| 2024-02-01 | 8.80 | 8.95 | 8.48 | 8.77 | 8.26 | qfq | 3,985,265 | 34,759,386 | -1.02% |
| 2024-01-31 | 9.43 | 9.55 | 8.80 | 8.86 | 8.35 | qfq | 3,956,624 | 36,047,278 | -6.64% |
| 2024-01-30 | 10.08 | 10.12 | 9.48 | 9.49 | 8.94 | qfq | 2,853,200 | 27,857,401 | -6.13% |
| 2024-01-29 | 10.71 | 10.71 | 10.00 | 10.11 | 9.52 | qfq | 2,485,337 | 25,666,559 | -4.89% |
| 2024-01-26 | 10.41 | 10.83 | 10.40 | 10.63 | 10.01 | qfq | 4,162,388 | 44,480,717 | 2.11% |
| 2024-01-25 | 10.28 | 10.45 | 10.00 | 10.41 | 9.81 | qfq | 3,410,653 | 35,116,343 | 2.87% |
| 2024-01-24 | 9.82 | 10.19 | 9.67 | 10.12 | 9.53 | qfq | 3,477,820 | 34,702,891 | 3.69% |
| 2024-01-23 | 9.79 | 9.80 | 9.46 | 9.76 | 9.19 | qfq | 2,702,800 | 25,983,706 | 0.10% |
| 2024-01-22 | 10.36 | 10.40 | 9.70 | 9.75 | 9.18 | qfq | 2,576,086 | 25,972,576 | -6.07% |
| 2024-01-19 | 10.62 | 10.63 | 10.38 | 10.38 | 9.78 | qfq | 2,144,872 | 22,448,807 | -2.17% |
| 2024-01-18 | 10.89 | 10.89 | 10.32 | 10.61 | 9.99 | qfq | 6,712,315 | 70,974,546 | -3.55% |
| 2024-01-17 | 10.93 | 11.29 | 10.87 | 11.00 | 10.36 | qfq | 5,282,188 | 58,529,331 | 0.18% |
| 2024-01-16 | 11.06 | 11.28 | 10.80 | 10.98 | 10.34 | qfq | 2,503,130 | 27,554,288 | -0.72% |
| 2024-01-15 | 10.99 | 11.11 | 10.90 | 11.06 | 10.42 | qfq | 1,538,684 | 16,974,325 | 0.27% |
| 2024-01-12 | 11.02 | 11.25 | 11.02 | 11.03 | 10.39 | qfq | 1,572,400 | 17,504,915 | -0.27% |
| 2024-01-11 | 10.93 | 11.09 | 10.90 | 11.06 | 10.42 | qfq | 1,756,513 | 19,319,913 | 1.28% |
| 2024-01-10 | 11.06 | 11.10 | 10.82 | 10.92 | 10.29 | qfq | 1,741,922 | 19,120,749 | -0.82% |
| 2024-01-09 | 10.93 | 11.18 | 10.89 | 11.01 | 10.37 | qfq | 3,537,680 | 38,981,760 | 0.73% |
| 2024-01-08 | 11.50 | 11.74 | 10.88 | 10.93 | 10.30 | qfq | 4,377,781 | 48,912,774 | -1.80% |
| 2024-01-05 | 11.23 | 11.36 | 11.10 | 11.13 | 10.48 | qfq | 2,075,454 | 23,322,093 | -0.54% |
| 2024-01-04 | 11.05 | 11.23 | 11.02 | 11.19 | 10.54 | qfq | 2,436,620 | 27,070,764 | 1.18% |
| 2024-01-03 | 11.03 | 11.37 | 10.96 | 11.06 | 10.42 | qfq | 3,881,563 | 43,069,505 | 0.27% |
| 2024-01-02 | 10.87 | 11.12 | 10.81 | 11.03 | 10.39 | qfq | 3,609,488 | 39,639,672 | 1.47% |
| 2023-12-29 | 11.00 | 11.04 | 10.81 | 10.87 | 10.24 | qfq | 2,785,920 | 30,326,886 | -1.27% |
| 2023-12-28 | 10.73 | 11.02 | 10.59 | 11.01 | 10.37 | qfq | 1,663,140 | 18,031,781 | 2.61% |
| 2023-12-27 | 10.68 | 10.78 | 10.54 | 10.73 | 10.11 | qfq | 1,578,930 | 16,864,981 | 0.47% |
| 2023-12-26 | 10.91 | 10.91 | 10.62 | 10.68 | 10.06 | qfq | 2,499,235 | 26,874,896 | -1.48% |
| 2023-12-25 | 11.03 | 11.05 | 10.81 | 10.84 | 10.21 | qfq | 1,881,300 | 20,469,632 | -1.72% |
| 2023-12-22 | 11.16 | 11.27 | 10.97 | 11.03 | 10.39 | qfq | 1,964,640 | 21,693,194 | -1.69% |
| 2023-12-21 | 11.16 | 11.27 | 11.00 | 11.22 | 10.57 | qfq | 1,667,140 | 18,605,112 | 0.54% |
| 2023-12-20 | 11.27 | 11.37 | 11.14 | 11.16 | 10.51 | qfq | 1,834,600 | 20,668,142 | -0.53% |
| 2023-12-19 | 11.25 | 11.38 | 11.10 | 11.22 | 10.57 | qfq | 2,550,000 | 28,612,832 | -0.53% |
| 2023-12-18 | 11.41 | 11.56 | 11.22 | 11.28 | 10.63 | qfq | 2,275,100 | 25,882,312 | -1.23% |
| 2023-12-15 | 11.45 | 11.53 | 11.36 | 11.42 | 10.76 | qfq | 1,877,980 | 21,492,387 | 0.71% |
| 2023-12-14 | 11.27 | 11.51 | 11.25 | 11.34 | 10.68 | qfq | 1,575,360 | 17,942,762 | 1.07% |
| 2023-12-13 | 11.24 | 11.43 | 11.15 | 11.22 | 10.57 | qfq | 2,149,800 | 24,299,586 | -0.44% |
| 2023-12-12 | 10.95 | 11.27 | 10.91 | 11.27 | 10.62 | qfq | 2,945,940 | 32,647,368 | 3.39% |
| 2023-12-11 | 11.15 | 11.17 | 10.80 | 10.90 | 10.27 | qfq | 4,323,020 | 47,284,175 | -2.33% |
| 2023-12-08 | 11.53 | 11.60 | 11.14 | 11.16 | 10.51 | qfq | 3,201,062 | 36,217,724 | -3.63% |
| 2023-12-07 | 11.64 | 11.70 | 11.53 | 11.58 | 10.91 | qfq | 1,245,233 | 14,442,926 | -0.17% |
| 2023-12-06 | 11.34 | 11.66 | 11.34 | 11.60 | 10.93 | qfq | 1,584,006 | 18,338,161 | 1.31% |
| 2023-12-05 | 11.65 | 11.66 | 11.42 | 11.45 | 10.79 | qfq | 1,523,892 | 17,571,971 | -1.97% |
| 2023-12-04 | 11.70 | 11.73 | 11.58 | 11.68 | 11.00 | qfq | 1,498,300 | 17,469,456 | -0.17% |
| 2023-12-01 | 11.65 | 11.74 | 11.59 | 11.70 | 11.02 | qfq | 1,557,690 | 18,191,570 | 0.43% |
| 2023-11-30 | 11.65 | 11.73 | 11.55 | 11.65 | 10.97 | qfq | 1,143,091 | 13,287,161 | -0.43% |
| 2023-11-29 | 11.78 | 11.84 | 11.59 | 11.70 | 11.02 | qfq | 2,130,740 | 24,888,422 | -0.68% |
| 2023-11-28 | 11.74 | 11.86 | 11.66 | 11.78 | 11.10 | qfq | 1,985,300 | 23,401,562 | 0.26% |
| 2023-11-27 | 12.02 | 12.02 | 11.68 | 11.75 | 11.07 | qfq | 2,560,671 | 30,176,329 | -2.25% |
| 2023-11-24 | 12.15 | 12.29 | 11.96 | 12.02 | 11.32 | qfq | 1,545,495 | 18,723,203 | -1.23% |
| 2023-11-23 | 12.01 | 12.23 | 11.91 | 12.17 | 11.46 | qfq | 1,705,362 | 20,633,120 | 0.83% |
| 2023-11-22 | 11.94 | 12.27 | 11.94 | 12.07 | 11.37 | qfq | 2,351,331 | 28,492,229 | 0.25% |
| 2023-11-21 | 11.89 | 12.20 | 11.87 | 12.04 | 11.34 | qfq | 3,630,331 | 43,881,339 | 1.26% |
| 2023-11-20 | 11.89 | 11.95 | 11.72 | 11.89 | 11.20 | qfq | 1,878,408 | 22,212,312 | 0.59% |
| 2023-11-17 | 11.77 | 11.88 | 11.74 | 11.82 | 11.13 | qfq | 1,016,240 | 11,999,710 | 0.00% |
| 2023-11-16 | 11.83 | 11.87 | 11.70 | 11.82 | 11.13 | qfq | 1,330,871 | 15,720,445 | -0.25% |
| 2023-11-15 | 11.99 | 12.10 | 11.82 | 11.85 | 11.16 | qfq | 1,317,300 | 15,693,613 | -0.84% |
| 2023-11-14 | 11.88 | 11.99 | 11.83 | 11.95 | 11.26 | qfq | 1,800,600 | 21,455,557 | 0.84% |
| 2023-11-13 | 11.72 | 11.90 | 11.70 | 11.85 | 11.16 | qfq | 1,521,986 | 17,981,668 | 0.68% |
| 2023-11-10 | 11.81 | 11.89 | 11.64 | 11.77 | 11.09 | qfq | 1,336,840 | 15,685,846 | -0.84% |
| 2023-11-09 | 11.85 | 12.00 | 11.81 | 11.87 | 11.18 | qfq | 1,502,438 | 17,853,136 | 0.25% |
| 2023-11-08 | 11.67 | 11.92 | 11.67 | 11.84 | 11.15 | qfq | 1,356,440 | 16,041,042 | 0.59% |
| 2023-11-07 | 11.81 | 11.88 | 11.61 | 11.77 | 11.09 | qfq | 1,533,160 | 17,981,790 | -0.42% |
| 2023-11-06 | 11.63 | 11.84 | 11.57 | 11.82 | 11.13 | qfq | 2,146,240 | 25,166,916 | 2.52% |
| 2023-11-03 | 11.57 | 11.70 | 11.51 | 11.53 | 10.86 | qfq | 1,627,762 | 18,894,741 | 0.35% |
| 2023-11-02 | 11.60 | 11.66 | 11.48 | 11.49 | 10.82 | qfq | 1,316,271 | 15,208,108 | -0.95% |
| 2023-11-01 | 11.59 | 11.68 | 11.45 | 11.60 | 10.93 | qfq | 1,910,543 | 22,147,971 | -0.43% |
| 2023-10-31 | 11.39 | 11.69 | 11.28 | 11.65 | 10.97 | qfq | 3,005,006 | 34,356,004 | 2.01% |
| 2023-10-30 | 11.71 | 11.76 | 11.25 | 11.42 | 10.76 | qfq | 4,401,966 | 50,256,439 | -2.97% |
| 2023-10-27 | 11.68 | 11.82 | 11.54 | 11.77 | 11.09 | qfq | 1,553,326 | 18,247,551 | 0.94% |
| 2023-10-26 | 11.91 | 11.91 | 11.58 | 11.66 | 10.98 | qfq | 979,763 | 11,438,877 | -2.10% |
| 2023-10-25 | 11.91 | 12.07 | 11.83 | 11.91 | 11.22 | qfq | 1,651,763 | 19,725,530 | 0.68% |
| 2023-10-24 | 11.34 | 11.84 | 11.34 | 11.83 | 11.14 | qfq | 1,443,780 | 16,920,841 | 4.05% |
| 2023-10-23 | 11.68 | 11.71 | 11.31 | 11.37 | 10.71 | qfq | 1,662,880 | 19,009,770 | -2.65% |
| 2023-10-20 | 11.45 | 11.86 | 11.45 | 11.68 | 11.00 | qfq | 1,297,380 | 15,176,167 | 0.17% |
| 2023-10-19 | 11.56 | 11.80 | 11.47 | 11.66 | 10.98 | qfq | 949,522 | 11,076,038 | 0.52% |
| 2023-10-18 | 11.75 | 11.82 | 11.54 | 11.60 | 10.93 | qfq | 1,248,382 | 14,553,239 | -1.78% |
| 2023-10-17 | 11.81 | 11.90 | 11.74 | 11.81 | 11.13 | qfq | 949,480 | 11,213,306 | -0.25% |
| 2023-10-16 | 11.86 | 11.93 | 11.76 | 11.84 | 11.15 | qfq | 1,027,180 | 12,161,555 | -0.50% |
| 2023-10-13 | 11.89 | 12.04 | 11.84 | 11.90 | 11.21 | qfq | 1,196,680 | 14,265,092 | -0.58% |
| 2023-10-12 | 11.95 | 12.02 | 11.82 | 11.97 | 11.28 | qfq | 927,320 | 11,083,725 | 0.59% |
| 2023-10-11 | 12.00 | 12.06 | 11.87 | 11.90 | 11.21 | qfq | 1,182,597 | 14,105,758 | -1.08% |
| 2023-10-10 | 12.17 | 12.22 | 11.93 | 12.03 | 11.33 | qfq | 1,593,397 | 19,181,250 | -1.15% |
| 2023-10-09 | 12.18 | 12.32 | 12.02 | 12.17 | 11.46 | qfq | 2,806,651 | 34,274,755 | 0.08% |
| 2023-09-28 | 12.20 | 12.23 | 12.09 | 12.16 | 11.45 | qfq | 1,332,900 | 16,216,840 | 0.00% |
| 2023-09-27 | 12.18 | 12.26 | 12.10 | 12.16 | 11.45 | qfq | 1,344,180 | 16,349,902 | -0.16% |
| 2023-09-26 | 12.14 | 12.32 | 12.13 | 12.18 | 11.47 | qfq | 1,735,760 | 21,231,698 | 0.58% |
| 2023-09-25 | 12.38 | 12.41 | 12.09 | 12.11 | 11.41 | qfq | 1,760,300 | 21,462,901 | -2.18% |
| 2023-09-22 | 12.41 | 12.45 | 12.23 | 12.38 | 11.66 | qfq | 2,306,600 | 28,465,172 | -0.56% |
| 2023-09-21 | 12.51 | 12.67 | 12.36 | 12.45 | 11.73 | qfq | 1,199,980 | 14,988,951 | -0.48% |
| 2023-09-20 | 12.43 | 12.68 | 12.31 | 12.51 | 11.78 | qfq | 1,804,980 | 22,689,567 | 0.64% |
| 2023-09-19 | 12.54 | 12.57 | 12.39 | 12.43 | 11.71 | qfq | 1,067,600 | 13,323,890 | -0.72% |
| 2023-09-18 | 12.37 | 12.58 | 12.18 | 12.52 | 11.79 | qfq | 1,453,600 | 18,049,159 | 1.05% |
| 2023-09-15 | 12.50 | 12.63 | 12.31 | 12.39 | 11.67 | qfq | 1,468,100 | 18,248,390 | -0.16% |
| 2023-09-14 | 12.50 | 12.55 | 12.32 | 12.41 | 11.69 | qfq | 1,049,380 | 13,038,989 | -0.48% |
| 2023-09-13 | 12.57 | 12.67 | 12.37 | 12.47 | 11.75 | qfq | 1,516,502 | 18,981,124 | -0.32% |
| 2023-09-12 | 12.53 | 12.65 | 12.42 | 12.51 | 11.78 | qfq | 1,425,900 | 17,847,471 | -0.48% |
| 2023-09-11 | 12.79 | 12.79 | 12.41 | 12.57 | 11.84 | qfq | 1,824,200 | 22,933,515 | -0.40% |
| 2023-09-08 | 12.64 | 13.00 | 12.55 | 12.62 | 11.89 | qfq | 1,489,200 | 18,851,746 | -2.09% |
| 2023-09-07 | 12.91 | 13.36 | 12.86 | 12.89 | 12.14 | qfq | 2,323,000 | 30,418,410 | -0.23% |
| 2023-09-06 | 12.53 | 13.00 | 12.52 | 12.92 | 12.17 | qfq | 2,059,300 | 26,351,539 | 2.38% |
| 2023-09-05 | 13.07 | 13.07 | 12.52 | 12.62 | 11.89 | qfq | 2,401,198 | 30,364,418 | -2.77% |
| 2023-09-04 | 12.71 | 13.27 | 12.71 | 12.98 | 12.23 | qfq | 3,565,820 | 46,394,322 | 2.69% |
| 2023-09-01 | 13.08 | 13.39 | 12.60 | 12.64 | 11.91 | qfq | 2,766,940 | 35,600,784 | -1.17% |
| 2023-08-31 | 13.28 | 13.49 | 12.78 | 12.79 | 12.05 | qfq | 2,048,843 | 26,597,429 | -3.83% |
| 2023-08-30 | 13.36 | 13.56 | 13.20 | 13.30 | 12.53 | qfq | 2,886,483 | 38,537,940 | -1.99% |
| 2023-08-29 | 12.82 | 13.57 | 12.81 | 13.57 | 12.78 | qfq | 5,892,840 | 78,155,147 | 4.46% |
| 2023-08-28 | 13.42 | 13.50 | 12.63 | 12.99 | 12.24 | qfq | 3,716,658 | 48,856,301 | 2.85% |
| 2023-08-25 | 12.64 | 12.85 | 12.50 | 12.63 | 11.90 | qfq | 1,841,360 | 23,298,306 | 0.56% |
| 2023-08-24 | 12.85 | 12.89 | 12.45 | 12.56 | 11.83 | qfq | 1,558,306 | 19,651,524 | -1.80% |
| 2023-08-23 | 12.87 | 13.13 | 12.57 | 12.79 | 12.05 | qfq | 2,048,990 | 26,309,927 | -0.39% |
| 2023-08-22 | 12.63 | 12.89 | 12.59 | 12.84 | 12.10 | qfq | 2,381,376 | 30,345,062 | 2.15% |
| 2023-08-21 | 12.59 | 12.78 | 12.53 | 12.57 | 11.84 | qfq | 1,990,808 | 25,187,244 | -0.32% |
| 2023-08-18 | 12.92 | 13.08 | 12.40 | 12.61 | 11.88 | qfq | 1,686,140 | 21,516,507 | -2.63% |
| 2023-08-17 | 12.98 | 13.05 | 12.80 | 12.95 | 12.20 | qfq | 1,993,900 | 25,742,003 | -0.31% |
| 2023-08-16 | 12.87 | 13.15 | 12.67 | 12.99 | 12.24 | qfq | 1,866,620 | 24,191,908 | 1.25% |
| 2023-08-15 | 13.00 | 13.10 | 12.72 | 12.83 | 12.09 | qfq | 2,875,400 | 36,983,920 | -1.23% |
| 2023-08-14 | 12.32 | 13.02 | 12.12 | 12.99 | 12.24 | qfq | 5,426,804 | 69,228,784 | -1.14% |
| 2023-08-11 | 13.27 | 13.55 | 13.13 | 13.14 | 12.38 | qfq | 2,736,544 | 36,333,122 | -0.76% |
| 2023-08-10 | 13.11 | 13.34 | 13.10 | 13.24 | 12.47 | qfq | 1,301,000 | 17,209,928 | 0.08% |
| 2023-08-09 | 13.20 | 13.38 | 13.09 | 13.23 | 12.46 | qfq | 1,872,557 | 24,719,640 | -0.08% |
| 2023-08-08 | 13.53 | 13.73 | 13.21 | 13.24 | 12.47 | qfq | 2,411,553 | 32,187,310 | -2.00% |
| 2023-08-07 | 13.69 | 13.77 | 13.40 | 13.51 | 12.73 | qfq | 3,541,860 | 47,933,823 | -0.81% |
| 2023-08-04 | 14.16 | 14.16 | 13.58 | 13.62 | 12.83 | qfq | 2,300,916 | 31,590,137 | -1.30% |
| 2023-08-03 | 13.82 | 13.95 | 13.54 | 13.80 | 13.00 | qfq | 2,854,554 | 39,200,038 | 0.80% |
| 2023-08-02 | 13.60 | 13.98 | 13.60 | 13.69 | 12.90 | qfq | 3,233,914 | 44,548,514 | 0.29% |
| 2023-08-01 | 13.63 | 13.91 | 13.50 | 13.65 | 12.86 | qfq | 4,662,368 | 63,958,842 | 0.22% |
| 2023-07-31 | 13.90 | 14.02 | 13.50 | 13.62 | 12.83 | qfq | 6,567,564 | 90,542,943 | -0.95% |
| 2023-07-28 | 13.66 | 14.06 | 13.56 | 13.75 | 12.95 | qfq | 5,986,073 | 82,761,899 | 1.40% |
| 2023-07-27 | 13.89 | 13.99 | 13.34 | 13.56 | 12.77 | qfq | 7,889,637 | 108,034,250 | -2.80% |
| 2023-07-26 | 13.36 | 14.69 | 13.15 | 13.95 | 13.14 | qfq | 10,140,378 | 140,765,022 | 4.10% |
| 2023-07-25 | 12.76 | 13.59 | 12.76 | 13.40 | 12.62 | qfq | 5,604,640 | 73,802,012 | 5.02% |
| 2023-07-24 | 12.60 | 12.79 | 12.40 | 12.76 | 12.02 | qfq | 3,491,522 | 44,247,690 | 1.27% |
| 2023-07-21 | 12.40 | 12.68 | 12.32 | 12.60 | 11.87 | qfq | 2,362,741 | 29,716,384 | 1.61% |
| 2023-07-20 | 12.28 | 12.56 | 12.27 | 12.40 | 11.68 | qfq | 2,099,640 | 26,119,636 | 0.81% |
| 2023-07-19 | 12.15 | 12.34 | 12.07 | 12.30 | 11.59 | qfq | 1,224,020 | 15,021,529 | 1.65% |
| 2023-07-18 | 12.04 | 12.22 | 11.90 | 12.10 | 11.40 | qfq | 1,064,076 | 12,883,845 | 0.83% |
| 2023-07-17 | 11.90 | 12.03 | 11.80 | 12.00 | 11.30 | qfq | 804,100 | 9,608,664 | 0.67% |