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
奥普科技603551.SH
最近收盘价9.302026-07-17
最近交易日2026-07-17
成交量（股）2,105,000
成交额（元）19,823,887
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.8 | — | — | — | 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 | 9.45 | 9.58 | 9.26 | 9.30 | 9.30 | qfq | 2,105,000 | 19,823,887 | -0.96% |
| 2026-07-16 | 9.48 | 9.55 | 9.36 | 9.39 | 9.39 | qfq | 1,734,500 | 16,374,030 | -1.05% |
| 2026-07-15 | 9.39 | 9.58 | 9.20 | 9.49 | 9.49 | qfq | 2,229,900 | 21,091,619 | 1.93% |
| 2026-07-14 | 9.13 | 9.34 | 9.06 | 9.31 | 9.31 | qfq | 1,894,600 | 17,469,438 | 2.31% |
| 2026-07-13 | 9.18 | 9.29 | 9.07 | 9.10 | 9.10 | qfq | 1,718,800 | 15,747,723 | -1.09% |
| 2026-07-10 | 8.94 | 9.30 | 8.90 | 9.20 | 9.20 | qfq | 1,533,500 | 14,053,119 | 1.88% |
| 2026-07-09 | 9.23 | 9.23 | 8.93 | 9.03 | 9.03 | qfq | 2,487,300 | 22,428,938 | -2.17% |
| 2026-07-08 | 9.23 | 9.29 | 9.06 | 9.23 | 9.23 | qfq | 1,468,300 | 13,529,146 | 0.22% |
| 2026-07-07 | 9.58 | 9.58 | 9.16 | 9.21 | 9.21 | qfq | 2,014,600 | 18,677,062 | -3.66% |
| 2026-07-06 | 9.50 | 9.57 | 9.39 | 9.56 | 9.56 | qfq | 1,925,700 | 18,300,777 | 0.63% |
| 2026-07-03 | 9.25 | 9.51 | 9.23 | 9.50 | 9.50 | qfq | 2,506,600 | 23,641,474 | 2.70% |
| 2026-07-02 | 9.04 | 9.31 | 8.99 | 9.25 | 9.25 | qfq | 2,121,500 | 19,555,340 | 2.10% |
| 2026-07-01 | 8.99 | 9.14 | 8.86 | 9.06 | 9.06 | qfq | 2,218,500 | 19,950,937 | 0.78% |
| 2026-06-30 | 9.02 | 9.15 | 8.76 | 8.99 | 8.99 | qfq | 2,875,400 | 25,658,330 | 1.47% |
| 2026-06-29 | 8.68 | 8.91 | 8.51 | 8.86 | 8.86 | qfq | 3,266,800 | 28,677,500 | 2.55% |
| 2026-06-26 | 8.83 | 8.85 | 8.60 | 8.64 | 8.64 | qfq | 2,543,470 | 22,026,290 | -2.37% |
| 2026-06-25 | 9.00 | 9.02 | 8.76 | 8.85 | 8.85 | qfq | 2,548,910 | 22,671,022 | -1.88% |
| 2026-06-24 | 9.11 | 9.22 | 8.95 | 9.02 | 9.02 | qfq | 2,339,900 | 21,117,317 | -2.17% |
| 2026-06-23 | 9.23 | 9.42 | 9.17 | 9.22 | 9.22 | qfq | 2,428,565 | 22,576,379 | -0.32% |
| 2026-06-22 | 9.25 | 9.32 | 8.98 | 9.25 | 9.25 | qfq | 2,620,812 | 23,962,401 | 0.00% |
| 2026-06-18 | 9.32 | 9.40 | 9.20 | 9.25 | 9.25 | qfq | 2,089,428 | 19,399,506 | -0.75% |
| 2026-06-17 | 9.52 | 9.57 | 9.30 | 9.32 | 9.32 | qfq | 1,797,800 | 16,846,234 | -2.10% |
| 2026-06-16 | 9.73 | 9.76 | 9.52 | 9.52 | 9.52 | qfq | 2,267,200 | 21,751,420 | -2.36% |
| 2026-06-15 | 9.83 | 9.97 | 9.65 | 9.75 | 9.75 | qfq | 2,724,900 | 26,602,239 | -1.02% |
| 2026-06-12 | 10.04 | 10.09 | 9.68 | 9.85 | 9.85 | qfq | 5,030,200 | 49,384,877 | -1.89% |
| 2026-06-11 | 10.00 | 10.11 | 9.74 | 10.04 | 10.04 | qfq | 2,753,400 | 27,404,502 | 0.40% |
| 2026-06-10 | 10.00 | 10.10 | 9.87 | 10.00 | 10.00 | qfq | 1,575,800 | 15,675,452 | -0.40% |
| 2026-06-09 | 9.97 | 10.28 | 9.85 | 10.04 | 10.04 | qfq | 3,724,200 | 37,444,062 | -3.55% |
| 2026-06-08 | 10.75 | 10.75 | 10.11 | 10.41 | 9.86 | qfq | 6,021,100 | 62,125,146 | -3.25% |
| 2026-06-05 | 10.72 | 10.87 | 10.63 | 10.76 | 10.19 | qfq | 1,837,800 | 19,734,336 | 0.47% |
| 2026-06-04 | 10.78 | 10.98 | 10.63 | 10.71 | 10.14 | qfq | 1,515,000 | 16,312,597 | -0.93% |
| 2026-06-03 | 11.02 | 11.07 | 10.70 | 10.81 | 10.24 | qfq | 2,439,400 | 26,460,492 | -1.28% |
| 2026-06-02 | 11.33 | 11.48 | 10.85 | 10.95 | 10.37 | qfq | 4,104,600 | 45,650,572 | -3.27% |
| 2026-06-01 | 10.81 | 11.38 | 10.81 | 11.32 | 10.72 | qfq | 4,378,900 | 49,032,048 | 4.04% |
| 2026-05-29 | 10.65 | 10.94 | 10.60 | 10.88 | 10.31 | qfq | 2,016,300 | 21,783,755 | 2.06% |
| 2026-05-28 | 10.60 | 10.73 | 10.50 | 10.66 | 10.10 | qfq | 1,697,400 | 18,009,514 | -0.28% |
| 2026-05-27 | 10.82 | 10.86 | 10.59 | 10.69 | 10.13 | qfq | 1,993,697 | 21,324,015 | -1.20% |
| 2026-05-26 | 11.01 | 11.03 | 10.77 | 10.82 | 10.25 | qfq | 1,718,300 | 18,653,365 | -1.99% |
| 2026-05-25 | 11.00 | 11.14 | 10.95 | 11.04 | 10.46 | qfq | 1,791,000 | 19,714,217 | -0.36% |
| 2026-05-22 | 11.23 | 11.30 | 10.99 | 11.08 | 10.49 | qfq | 3,036,700 | 33,685,936 | -1.07% |
| 2026-05-21 | 11.55 | 11.70 | 11.16 | 11.20 | 10.61 | qfq | 2,427,100 | 27,685,641 | -3.53% |
| 2026-05-20 | 11.89 | 11.90 | 11.53 | 11.61 | 11.00 | qfq | 1,919,000 | 22,321,519 | -2.35% |
| 2026-05-19 | 11.70 | 11.98 | 11.60 | 11.89 | 11.26 | qfq | 2,688,200 | 31,875,991 | 1.62% |
| 2026-05-18 | 11.46 | 11.72 | 11.22 | 11.70 | 11.08 | qfq | 4,263,861 | 48,869,820 | 2.18% |
| 2026-05-15 | 11.50 | 11.60 | 11.32 | 11.45 | 10.85 | qfq | 2,926,400 | 33,480,659 | -0.35% |
| 2026-05-14 | 11.68 | 11.75 | 11.45 | 11.49 | 10.88 | qfq | 2,373,000 | 27,474,956 | -1.46% |
| 2026-05-13 | 11.92 | 11.97 | 11.63 | 11.66 | 11.04 | qfq | 2,719,700 | 31,949,122 | -1.77% |
| 2026-05-12 | 11.98 | 11.98 | 11.73 | 11.87 | 11.24 | qfq | 2,259,500 | 26,737,909 | -0.42% |
| 2026-05-11 | 11.88 | 12.05 | 11.84 | 11.92 | 11.29 | qfq | 3,198,900 | 38,201,698 | 0.85% |
| 2026-05-08 | 12.00 | 12.04 | 11.72 | 11.82 | 11.20 | qfq | 3,108,500 | 36,741,491 | -1.50% |
| 2026-05-07 | 12.22 | 12.43 | 11.97 | 12.00 | 11.37 | qfq | 3,434,600 | 41,710,847 | -2.12% |
| 2026-05-06 | 12.24 | 12.38 | 12.02 | 12.26 | 11.61 | qfq | 4,354,902 | 53,309,070 | 0.49% |
| 2026-04-30 | 11.98 | 12.46 | 11.94 | 12.20 | 11.56 | qfq | 4,185,397 | 51,138,629 | 2.18% |
| 2026-04-29 | 11.60 | 12.00 | 11.60 | 11.94 | 11.31 | qfq | 2,948,430 | 35,043,858 | 1.88% |
| 2026-04-28 | 11.72 | 12.10 | 11.42 | 11.72 | 11.10 | qfq | 5,677,910 | 66,495,493 | -3.30% |
| 2026-04-27 | 12.11 | 12.28 | 11.93 | 12.12 | 11.48 | qfq | 2,563,300 | 30,936,944 | -0.82% |
| 2026-04-24 | 12.23 | 12.28 | 12.08 | 12.22 | 11.57 | qfq | 1,746,130 | 21,262,580 | -0.41% |
| 2026-04-23 | 12.20 | 12.39 | 12.12 | 12.27 | 11.62 | qfq | 2,050,000 | 25,118,310 | 0.90% |
| 2026-04-22 | 12.16 | 12.27 | 12.08 | 12.16 | 11.52 | qfq | 1,725,800 | 21,046,548 | -0.49% |
| 2026-04-21 | 12.44 | 12.44 | 12.06 | 12.22 | 11.57 | qfq | 1,534,800 | 18,680,602 | 0.33% |
| 2026-04-20 | 11.86 | 12.24 | 11.82 | 12.18 | 11.54 | qfq | 3,005,400 | 36,329,847 | 2.35% |
| 2026-04-17 | 12.28 | 12.28 | 11.81 | 11.90 | 11.27 | qfq | 3,274,158 | 38,997,588 | -1.90% |
| 2026-04-16 | 11.90 | 12.20 | 11.87 | 12.13 | 11.49 | qfq | 4,543,283 | 54,973,763 | 1.42% |
| 2026-04-15 | 11.95 | 12.05 | 11.76 | 11.96 | 11.33 | qfq | 3,128,700 | 37,231,288 | 0.00% |
| 2026-04-14 | 12.18 | 12.24 | 11.70 | 11.96 | 11.33 | qfq | 6,334,400 | 75,192,438 | -1.81% |
| 2026-04-13 | 12.60 | 12.65 | 11.93 | 12.18 | 11.54 | qfq | 4,207,200 | 51,125,582 | -3.33% |
| 2026-04-10 | 12.48 | 12.74 | 12.35 | 12.60 | 11.93 | qfq | 3,193,300 | 40,212,044 | 2.02% |
| 2026-04-09 | 12.49 | 12.49 | 12.10 | 12.35 | 11.70 | qfq | 2,409,700 | 29,637,551 | -1.59% |
| 2026-04-08 | 12.51 | 12.55 | 12.28 | 12.55 | 11.89 | qfq | 4,183,800 | 51,985,108 | 1.37% |
| 2026-04-07 | 12.11 | 12.40 | 11.96 | 12.38 | 11.73 | qfq | 3,001,500 | 36,673,596 | 1.73% |
| 2026-04-03 | 12.38 | 12.57 | 12.06 | 12.17 | 11.53 | qfq | 2,538,600 | 31,077,653 | -2.64% |
| 2026-04-02 | 12.78 | 12.90 | 12.45 | 12.50 | 11.84 | qfq | 4,693,400 | 59,344,061 | -1.88% |
| 2026-04-01 | 12.80 | 13.05 | 12.62 | 12.74 | 12.07 | qfq | 4,541,140 | 58,240,807 | 0.55% |
| 2026-03-31 | 12.57 | 12.80 | 12.50 | 12.67 | 12.00 | qfq | 2,923,740 | 37,038,527 | 0.64% |
| 2026-03-30 | 12.56 | 12.75 | 12.30 | 12.59 | 11.92 | qfq | 5,074,600 | 63,490,788 | -1.64% |
| 2026-03-27 | 11.92 | 12.95 | 11.88 | 12.80 | 12.12 | qfq | 5,117,000 | 63,964,471 | 7.02% |
| 2026-03-26 | 12.25 | 12.40 | 11.89 | 11.96 | 11.33 | qfq | 2,661,900 | 32,190,538 | -1.64% |
| 2026-03-25 | 12.12 | 12.21 | 11.91 | 12.16 | 11.52 | qfq | 3,253,600 | 39,354,623 | 1.16% |
| 2026-03-24 | 11.48 | 12.02 | 11.38 | 12.02 | 11.38 | qfq | 4,123,400 | 48,487,790 | 6.37% |
| 2026-03-23 | 12.20 | 12.20 | 11.20 | 11.30 | 10.70 | qfq | 6,081,000 | 70,008,059 | -7.83% |
| 2026-03-20 | 12.61 | 12.75 | 12.22 | 12.26 | 11.61 | qfq | 2,764,600 | 34,403,360 | -2.85% |
| 2026-03-19 | 12.62 | 12.89 | 12.58 | 12.62 | 11.95 | qfq | 4,153,600 | 52,856,101 | -0.94% |
| 2026-03-18 | 12.71 | 12.90 | 12.59 | 12.74 | 12.07 | qfq | 4,787,417 | 60,998,966 | -0.16% |
| 2026-03-17 | 13.03 | 13.05 | 12.71 | 12.76 | 12.09 | qfq | 2,799,400 | 36,015,316 | -1.77% |
| 2026-03-16 | 13.14 | 13.28 | 12.85 | 12.99 | 12.30 | qfq | 3,785,232 | 49,196,450 | -0.31% |
| 2026-03-13 | 12.99 | 13.33 | 12.93 | 13.03 | 12.34 | qfq | 4,525,033 | 59,450,771 | 0.31% |
| 2026-03-12 | 12.71 | 13.08 | 12.55 | 12.99 | 12.30 | qfq | 3,884,000 | 50,228,216 | 1.96% |
| 2026-03-11 | 12.92 | 12.93 | 12.60 | 12.74 | 12.07 | qfq | 2,756,000 | 35,062,357 | -0.78% |
| 2026-03-10 | 12.66 | 12.93 | 12.55 | 12.84 | 12.16 | qfq | 2,925,900 | 37,373,096 | 1.34% |
| 2026-03-09 | 12.60 | 12.70 | 12.35 | 12.67 | 12.00 | qfq | 4,200,160 | 52,764,085 | -0.47% |
| 2026-03-06 | 12.16 | 12.79 | 12.14 | 12.73 | 12.06 | qfq | 7,207,337 | 90,453,532 | 4.17% |
| 2026-03-05 | 11.96 | 12.29 | 11.87 | 12.22 | 11.57 | qfq | 4,304,913 | 52,254,698 | 2.95% |
| 2026-03-04 | 12.20 | 12.20 | 11.71 | 11.87 | 11.24 | qfq | 4,346,141 | 51,603,245 | -2.70% |
| 2026-03-03 | 11.90 | 12.50 | 11.85 | 12.20 | 11.56 | qfq | 6,609,700 | 80,878,980 | 2.35% |
| 2026-03-02 | 11.87 | 12.00 | 11.70 | 11.92 | 11.29 | qfq | 4,388,829 | 52,086,301 | -0.08% |
| 2026-02-27 | 11.99 | 12.06 | 11.88 | 11.93 | 11.30 | qfq | 2,398,629 | 28,629,815 | -0.50% |
| 2026-02-26 | 12.19 | 12.21 | 11.93 | 11.99 | 11.36 | qfq | 1,566,800 | 18,860,354 | -0.50% |
| 2026-02-25 | 11.95 | 12.20 | 11.93 | 12.05 | 11.41 | qfq | 3,150,360 | 38,093,205 | 1.01% |
| 2026-02-24 | 12.03 | 12.30 | 11.90 | 11.93 | 11.30 | qfq | 1,743,829 | 20,919,469 | -0.42% |
| 2026-02-13 | 12.04 | 12.13 | 11.97 | 11.98 | 11.35 | qfq | 2,093,290 | 25,212,032 | -0.50% |
| 2026-02-12 | 12.34 | 12.34 | 12.00 | 12.04 | 11.40 | qfq | 3,633,600 | 44,097,227 | -2.67% |
| 2026-02-11 | 12.17 | 12.44 | 12.12 | 12.37 | 11.72 | qfq | 4,638,100 | 57,053,017 | 1.14% |
| 2026-02-10 | 11.99 | 12.32 | 11.85 | 12.23 | 11.58 | qfq | 7,422,669 | 90,400,332 | 2.60% |
| 2026-02-09 | 11.77 | 11.99 | 11.63 | 11.92 | 11.29 | qfq | 4,194,300 | 49,781,117 | 1.97% |
| 2026-02-06 | 11.73 | 11.77 | 11.56 | 11.69 | 11.07 | qfq | 2,961,800 | 34,604,721 | 0.00% |
| 2026-02-05 | 11.37 | 11.76 | 11.33 | 11.69 | 11.07 | qfq | 7,764,524 | 90,266,840 | 2.81% |
| 2026-02-04 | 11.29 | 11.39 | 11.26 | 11.37 | 10.77 | qfq | 3,013,308 | 34,153,530 | 0.62% |
| 2026-02-03 | 11.23 | 11.35 | 11.15 | 11.30 | 10.70 | qfq | 3,307,609 | 37,300,531 | 1.07% |
| 2026-02-02 | 11.24 | 11.35 | 11.15 | 11.18 | 10.59 | qfq | 4,232,900 | 47,716,593 | -0.97% |
| 2026-01-30 | 11.25 | 11.34 | 11.15 | 11.29 | 10.69 | qfq | 4,739,651 | 53,385,274 | 0.36% |
| 2026-01-29 | 11.13 | 11.32 | 11.06 | 11.25 | 10.66 | qfq | 4,169,253 | 46,792,714 | 1.72% |
| 2026-01-28 | 11.22 | 11.32 | 11.06 | 11.06 | 10.48 | qfq | 2,981,624 | 33,290,812 | -1.07% |
| 2026-01-27 | 11.30 | 11.30 | 11.05 | 11.18 | 10.59 | qfq | 3,948,495 | 44,087,754 | -1.06% |
| 2026-01-26 | 11.35 | 11.39 | 11.19 | 11.30 | 10.70 | qfq | 2,310,127 | 26,037,089 | -0.44% |
| 2026-01-23 | 11.30 | 11.36 | 11.24 | 11.35 | 10.75 | qfq | 3,078,500 | 34,800,485 | 0.80% |
| 2026-01-22 | 11.21 | 11.28 | 11.15 | 11.26 | 10.67 | qfq | 2,196,695 | 24,667,257 | 0.72% |
| 2026-01-21 | 11.20 | 11.26 | 11.14 | 11.18 | 10.59 | qfq | 2,369,948 | 26,552,071 | -0.09% |
| 2026-01-20 | 11.16 | 11.23 | 11.12 | 11.19 | 10.60 | qfq | 2,193,100 | 24,496,369 | 0.18% |
| 2026-01-19 | 10.99 | 11.17 | 10.92 | 11.17 | 10.58 | qfq | 3,996,233 | 44,206,402 | 1.64% |
| 2026-01-16 | 11.30 | 11.35 | 10.96 | 10.99 | 10.41 | qfq | 6,555,200 | 72,469,574 | -2.14% |
| 2026-01-15 | 11.23 | 11.32 | 11.16 | 11.23 | 10.64 | qfq | 3,086,700 | 34,750,034 | 0.00% |
| 2026-01-14 | 11.31 | 11.33 | 11.14 | 11.23 | 10.64 | qfq | 4,631,700 | 52,125,844 | -0.80% |
| 2026-01-13 | 11.34 | 11.41 | 11.25 | 11.32 | 10.72 | qfq | 5,714,603 | 64,669,670 | -0.09% |
| 2026-01-12 | 11.49 | 11.50 | 11.27 | 11.33 | 10.73 | qfq | 6,170,173 | 69,883,463 | -1.48% |
| 2026-01-09 | 11.38 | 11.52 | 11.33 | 11.50 | 10.89 | qfq | 4,535,100 | 51,798,870 | 1.05% |
| 2026-01-08 | 11.44 | 11.49 | 11.33 | 11.38 | 10.78 | qfq | 3,782,100 | 43,076,256 | -1.13% |
| 2026-01-07 | 11.95 | 12.02 | 11.35 | 11.51 | 10.90 | qfq | 9,186,200 | 106,593,748 | -4.32% |
| 2026-01-06 | 11.78 | 12.44 | 11.72 | 12.03 | 11.39 | qfq | 12,043,059 | 145,612,830 | 2.65% |
| 2026-01-05 | 11.62 | 11.77 | 11.55 | 11.72 | 11.10 | qfq | 3,437,680 | 39,947,021 | 1.12% |
| 2025-12-31 | 11.74 | 11.79 | 11.52 | 11.59 | 10.98 | qfq | 2,565,600 | 29,814,813 | -1.28% |
| 2025-12-30 | 11.82 | 11.83 | 11.70 | 11.74 | 11.12 | qfq | 2,070,100 | 24,332,814 | -0.68% |
| 2025-12-29 | 11.74 | 11.90 | 11.63 | 11.82 | 11.20 | qfq | 2,558,300 | 30,193,901 | 0.77% |
| 2025-12-26 | 12.28 | 12.28 | 11.70 | 11.73 | 11.11 | qfq | 5,244,800 | 62,134,452 | -2.57% |
| 2025-12-25 | 12.00 | 12.15 | 11.83 | 12.04 | 11.40 | qfq | 2,576,000 | 30,919,282 | -0.08% |
| 2025-12-24 | 11.75 | 12.10 | 11.74 | 12.05 | 11.41 | qfq | 3,785,000 | 45,261,706 | 1.69% |
| 2025-12-23 | 11.76 | 11.94 | 11.70 | 11.85 | 11.22 | qfq | 2,431,419 | 28,752,776 | 0.77% |
| 2025-12-22 | 12.15 | 12.15 | 11.65 | 11.76 | 11.14 | qfq | 5,393,600 | 63,535,180 | -2.33% |
| 2025-12-19 | 11.78 | 12.09 | 11.74 | 12.04 | 11.40 | qfq | 5,127,800 | 61,326,755 | 1.52% |
| 2025-12-18 | 11.96 | 12.03 | 11.83 | 11.86 | 11.23 | qfq | 2,431,300 | 28,984,922 | -0.92% |
| 2025-12-17 | 12.03 | 12.10 | 11.72 | 11.97 | 11.34 | qfq | 3,538,800 | 42,091,567 | -0.33% |
| 2025-12-16 | 12.35 | 12.35 | 11.83 | 12.01 | 11.38 | qfq | 4,183,200 | 50,205,469 | -2.04% |
| 2025-12-15 | 12.21 | 12.40 | 12.16 | 12.26 | 11.61 | qfq | 2,649,100 | 32,546,831 | -0.73% |
| 2025-12-12 | 12.44 | 12.48 | 12.14 | 12.35 | 11.70 | qfq | 4,139,519 | 50,932,820 | 0.24% |
| 2025-12-11 | 12.35 | 12.57 | 12.21 | 12.32 | 11.67 | qfq | 4,794,219 | 59,408,494 | -0.08% |
| 2025-12-10 | 12.42 | 12.48 | 12.22 | 12.33 | 11.68 | qfq | 2,767,700 | 34,192,996 | -0.72% |
| 2025-12-09 | 12.37 | 12.57 | 12.25 | 12.42 | 11.76 | qfq | 6,140,600 | 76,343,231 | 0.08% |
| 2025-12-08 | 12.18 | 12.50 | 12.04 | 12.41 | 11.75 | qfq | 6,449,579 | 79,494,507 | 2.14% |
| 2025-12-05 | 11.86 | 12.16 | 11.77 | 12.15 | 11.51 | qfq | 4,517,100 | 54,193,235 | 1.50% |
| 2025-12-04 | 11.85 | 11.97 | 11.62 | 11.97 | 11.34 | qfq | 5,377,800 | 63,436,307 | 0.84% |
| 2025-12-03 | 11.96 | 12.09 | 11.61 | 11.87 | 11.24 | qfq | 5,559,100 | 65,493,452 | -1.08% |
| 2025-12-02 | 11.90 | 12.80 | 11.75 | 12.00 | 11.37 | qfq | 9,864,899 | 119,536,486 | 1.95% |
| 2025-12-01 | 11.65 | 11.96 | 11.64 | 11.77 | 11.15 | qfq | 3,865,629 | 45,383,790 | 1.12% |
| 2025-11-28 | 11.98 | 11.98 | 11.62 | 11.64 | 11.03 | qfq | 4,933,600 | 57,818,129 | -2.84% |
| 2025-11-27 | 12.02 | 12.21 | 11.60 | 11.98 | 11.35 | qfq | 4,853,450 | 58,077,815 | -0.99% |
| 2025-11-26 | 12.41 | 12.49 | 12.00 | 12.10 | 11.46 | qfq | 5,769,200 | 70,172,290 | -3.59% |
| 2025-11-25 | 12.53 | 12.68 | 12.00 | 12.55 | 11.89 | qfq | 11,123,888 | 137,919,515 | -1.88% |
| 2025-11-24 | 12.11 | 12.80 | 11.94 | 12.79 | 12.11 | qfq | 18,768,807 | 230,717,016 | 4.75% |
| 2025-11-21 | 11.92 | 12.29 | 11.81 | 12.21 | 11.56 | qfq | 9,298,774 | 112,380,581 | 1.92% |
| 2025-11-20 | 11.72 | 11.98 | 11.69 | 11.98 | 11.35 | qfq | 3,293,100 | 38,959,020 | 2.48% |
| 2025-11-19 | 11.70 | 11.86 | 11.60 | 11.69 | 11.07 | qfq | 2,265,600 | 26,533,289 | -0.76% |
| 2025-11-18 | 11.62 | 11.80 | 11.55 | 11.78 | 11.16 | qfq | 2,950,033 | 34,545,234 | 1.46% |
| 2025-11-17 | 11.44 | 11.68 | 11.34 | 11.61 | 11.00 | qfq | 3,253,600 | 37,507,654 | 1.49% |
| 2025-11-14 | 11.32 | 11.45 | 11.29 | 11.44 | 10.84 | qfq | 2,736,700 | 31,208,300 | 1.06% |
| 2025-11-13 | 11.20 | 11.34 | 11.12 | 11.32 | 10.72 | qfq | 2,844,030 | 31,940,333 | 1.25% |
| 2025-11-12 | 11.28 | 11.34 | 11.16 | 11.18 | 10.59 | qfq | 1,935,700 | 21,743,242 | -0.36% |
| 2025-11-11 | 11.17 | 11.28 | 11.09 | 11.22 | 10.63 | qfq | 2,433,500 | 27,284,106 | 0.45% |
| 2025-11-10 | 11.05 | 11.18 | 10.98 | 11.17 | 10.58 | qfq | 2,335,400 | 25,911,671 | 1.55% |
| 2025-11-07 | 10.95 | 11.08 | 10.93 | 11.00 | 10.42 | qfq | 1,398,000 | 15,405,566 | 0.18% |
| 2025-11-06 | 11.08 | 11.09 | 10.93 | 10.98 | 10.40 | qfq | 2,559,933 | 28,096,717 | -0.99% |
| 2025-11-05 | 10.87 | 11.13 | 10.72 | 11.09 | 10.50 | qfq | 3,453,500 | 38,027,469 | 1.56% |
| 2025-11-04 | 10.92 | 11.00 | 10.85 | 10.92 | 10.34 | qfq | 2,075,100 | 22,688,980 | 0.00% |
| 2025-11-03 | 11.07 | 11.13 | 10.88 | 10.92 | 10.34 | qfq | 3,166,300 | 34,770,607 | -1.27% |
| 2025-10-31 | 10.95 | 11.09 | 10.95 | 11.06 | 10.48 | qfq | 1,757,600 | 19,410,252 | 0.45% |
| 2025-10-30 | 11.19 | 11.19 | 10.96 | 11.01 | 10.43 | qfq | 2,678,200 | 29,590,929 | -1.26% |
| 2025-10-29 | 11.25 | 11.25 | 10.98 | 11.15 | 10.56 | qfq | 3,988,000 | 44,196,785 | -1.15% |
| 2025-10-28 | 11.60 | 11.88 | 11.15 | 11.28 | 10.68 | qfq | 6,823,660 | 77,737,761 | -5.69% |
| 2025-10-27 | 11.88 | 11.97 | 11.68 | 11.96 | 11.33 | qfq | 2,228,200 | 26,425,832 | 1.10% |
| 2025-10-24 | 11.96 | 12.05 | 11.80 | 11.83 | 11.20 | qfq | 2,172,100 | 25,811,954 | -1.09% |
| 2025-10-23 | 11.99 | 12.08 | 11.85 | 11.96 | 11.33 | qfq | 1,902,000 | 22,776,403 | -0.33% |
| 2025-10-22 | 11.89 | 12.09 | 11.87 | 12.00 | 11.37 | qfq | 1,716,500 | 20,606,598 | 1.27% |
| 2025-10-21 | 11.93 | 12.04 | 11.78 | 11.85 | 11.22 | qfq | 1,660,200 | 19,677,128 | 0.00% |
| 2025-10-20 | 11.89 | 12.05 | 11.71 | 11.85 | 11.22 | qfq | 2,000,936 | 23,684,231 | -0.34% |
| 2025-10-17 | 11.73 | 12.05 | 11.73 | 11.89 | 11.26 | qfq | 3,055,600 | 36,425,837 | 1.02% |
| 2025-10-16 | 11.62 | 11.82 | 11.49 | 11.77 | 11.15 | qfq | 2,506,997 | 29,234,942 | -0.68% |
| 2025-10-15 | 11.70 | 11.88 | 11.65 | 11.85 | 10.94 | qfq | 2,176,200 | 25,704,301 | 1.28% |
| 2025-10-14 | 11.70 | 11.80 | 11.60 | 11.70 | 10.80 | qfq | 2,184,000 | 25,585,468 | 0.43% |
| 2025-10-13 | 11.65 | 11.67 | 11.37 | 11.65 | 10.76 | qfq | 2,409,990 | 27,856,584 | -1.27% |
| 2025-10-10 | 11.52 | 11.83 | 11.46 | 11.80 | 10.89 | qfq | 3,390,236 | 39,710,962 | 3.15% |
| 2025-10-09 | 12.16 | 12.27 | 11.40 | 11.44 | 10.56 | qfq | 5,995,900 | 69,615,764 | -5.84% |
| 2025-09-30 | 12.29 | 12.32 | 12.11 | 12.15 | 11.22 | qfq | 1,175,300 | 14,309,230 | -1.30% |
| 2025-09-29 | 12.19 | 12.31 | 11.71 | 12.31 | 11.36 | qfq | 1,753,800 | 21,386,744 | 0.82% |
| 2025-09-26 | 12.02 | 12.24 | 12.02 | 12.21 | 11.27 | qfq | 1,193,100 | 14,505,083 | 0.83% |
| 2025-09-25 | 12.41 | 12.44 | 12.08 | 12.11 | 11.18 | qfq | 1,656,700 | 20,223,464 | -1.94% |
| 2025-09-24 | 12.28 | 12.44 | 12.21 | 12.35 | 11.40 | qfq | 1,419,200 | 17,464,697 | 0.73% |
| 2025-09-23 | 12.25 | 12.29 | 11.88 | 12.26 | 11.32 | qfq | 1,939,900 | 23,389,955 | -0.24% |
| 2025-09-22 | 12.47 | 12.52 | 12.18 | 12.29 | 11.35 | qfq | 1,488,000 | 18,313,625 | -0.89% |
| 2025-09-19 | 12.21 | 12.46 | 12.21 | 12.40 | 11.45 | qfq | 1,724,733 | 21,238,398 | 0.81% |
| 2025-09-18 | 12.70 | 12.71 | 12.17 | 12.30 | 11.36 | qfq | 2,996,600 | 37,309,891 | -3.45% |
| 2025-09-17 | 12.56 | 12.75 | 12.54 | 12.74 | 11.76 | qfq | 2,453,000 | 31,066,679 | 1.68% |
| 2025-09-16 | 12.44 | 12.68 | 12.36 | 12.53 | 11.57 | qfq | 2,238,700 | 27,998,725 | 1.05% |
| 2025-09-15 | 12.57 | 12.66 | 12.36 | 12.40 | 11.45 | qfq | 2,237,200 | 27,867,542 | -2.13% |
| 2025-09-12 | 12.73 | 12.80 | 12.55 | 12.67 | 11.70 | qfq | 1,561,800 | 19,759,496 | -0.86% |
| 2025-09-11 | 12.72 | 12.80 | 12.58 | 12.78 | 11.80 | qfq | 1,919,096 | 24,364,662 | 0.16% |
| 2025-09-10 | 12.95 | 13.01 | 12.62 | 12.76 | 11.78 | qfq | 2,867,000 | 36,603,663 | -1.85% |
| 2025-09-09 | 13.11 | 13.88 | 12.92 | 13.00 | 12.00 | qfq | 4,753,005 | 62,731,178 | -0.84% |
| 2025-09-08 | 12.47 | 13.48 | 12.47 | 13.11 | 12.10 | qfq | 5,568,354 | 72,617,689 | 5.13% |
| 2025-09-05 | 12.24 | 12.52 | 12.04 | 12.47 | 11.51 | qfq | 1,755,200 | 21,606,250 | 1.71% |
| 2025-09-04 | 12.38 | 12.45 | 11.79 | 12.26 | 11.32 | qfq | 2,123,000 | 26,072,111 | 0.41% |
| 2025-09-03 | 12.45 | 12.49 | 12.13 | 12.21 | 11.27 | qfq | 1,431,700 | 17,573,096 | -1.45% |
| 2025-09-02 | 12.60 | 12.60 | 12.13 | 12.39 | 11.44 | qfq | 2,679,100 | 32,879,828 | -1.59% |
| 2025-09-01 | 12.50 | 12.84 | 12.14 | 12.59 | 11.62 | qfq | 4,154,867 | 52,188,325 | 1.04% |
| 2025-08-29 | 12.52 | 12.60 | 12.30 | 12.46 | 11.50 | qfq | 3,042,600 | 37,835,816 | 1.30% |
| 2025-08-28 | 12.26 | 12.64 | 12.01 | 12.30 | 11.36 | qfq | 3,230,900 | 39,651,561 | -0.49% |
| 2025-08-27 | 12.79 | 12.90 | 12.35 | 12.36 | 11.41 | qfq | 4,151,496 | 52,541,877 | -3.36% |
| 2025-08-26 | 12.27 | 12.83 | 12.27 | 12.79 | 11.81 | qfq | 5,775,512 | 73,016,697 | 4.24% |
| 2025-08-25 | 12.41 | 12.44 | 12.10 | 12.27 | 11.33 | qfq | 2,612,500 | 32,013,164 | -0.08% |
| 2025-08-22 | 12.46 | 12.46 | 12.24 | 12.28 | 11.34 | qfq | 3,573,972 | 44,019,375 | -1.52% |
| 2025-08-21 | 11.96 | 12.49 | 11.85 | 12.47 | 11.51 | qfq | 6,193,512 | 76,094,566 | 4.00% |
| 2025-08-20 | 11.34 | 12.04 | 11.33 | 11.99 | 11.07 | qfq | 4,368,600 | 51,067,562 | 5.73% |
| 2025-08-19 | 11.55 | 11.55 | 11.27 | 11.34 | 10.47 | qfq | 3,782,000 | 42,974,060 | -1.39% |
| 2025-08-18 | 11.62 | 11.66 | 11.44 | 11.50 | 10.62 | qfq | 2,684,400 | 30,974,042 | -0.52% |
| 2025-08-15 | 11.11 | 11.97 | 11.11 | 11.56 | 10.67 | qfq | 3,136,100 | 36,565,490 | -0.17% |
| 2025-08-14 | 11.69 | 11.69 | 11.46 | 11.58 | 10.69 | qfq | 1,785,200 | 20,675,308 | -0.43% |
| 2025-08-13 | 11.78 | 11.78 | 11.53 | 11.63 | 10.74 | qfq | 1,258,300 | 14,604,721 | -0.26% |
| 2025-08-12 | 11.75 | 11.78 | 11.61 | 11.66 | 10.76 | qfq | 1,390,900 | 16,268,034 | 0.34% |
| 2025-08-11 | 11.56 | 11.71 | 11.56 | 11.62 | 10.73 | qfq | 1,670,600 | 19,447,630 | 0.43% |
| 2025-08-08 | 11.40 | 11.68 | 11.31 | 11.57 | 10.68 | qfq | 2,113,100 | 24,340,749 | 1.58% |
| 2025-08-07 | 11.43 | 11.52 | 11.28 | 11.39 | 10.52 | qfq | 2,401,600 | 27,307,044 | -1.04% |
| 2025-08-06 | 11.52 | 11.60 | 11.21 | 11.51 | 10.63 | qfq | 3,327,900 | 38,079,711 | -0.35% |
| 2025-08-05 | 11.69 | 11.86 | 11.40 | 11.55 | 10.66 | qfq | 4,451,399 | 51,602,187 | -0.86% |
| 2025-08-04 | 11.24 | 11.72 | 11.13 | 11.65 | 10.76 | qfq | 3,197,905 | 36,455,742 | 3.65% |
| 2025-08-01 | 11.03 | 11.32 | 10.95 | 11.24 | 10.38 | qfq | 2,285,900 | 25,637,872 | 2.00% |
| 2025-07-31 | 11.21 | 11.38 | 11.00 | 11.02 | 10.17 | qfq | 1,778,200 | 19,820,449 | -1.69% |
| 2025-07-30 | 11.26 | 11.40 | 11.15 | 11.21 | 10.35 | qfq | 2,056,500 | 23,138,982 | -0.62% |
| 2025-07-29 | 11.41 | 11.42 | 11.26 | 11.28 | 10.41 | qfq | 1,296,700 | 14,682,694 | -1.23% |
| 2025-07-28 | 11.47 | 11.55 | 11.35 | 11.42 | 10.54 | qfq | 1,160,199 | 13,261,159 | -0.26% |
| 2025-07-25 | 11.31 | 11.49 | 11.31 | 11.45 | 10.57 | qfq | 1,382,599 | 15,803,600 | 0.70% |
| 2025-07-24 | 11.46 | 11.52 | 11.31 | 11.37 | 10.50 | qfq | 1,354,400 | 15,400,444 | -0.96% |
| 2025-07-23 | 11.49 | 11.61 | 11.45 | 11.48 | 10.60 | qfq | 1,178,300 | 13,584,063 | -0.69% |
| 2025-07-22 | 11.45 | 11.61 | 11.35 | 11.56 | 10.67 | qfq | 2,257,500 | 25,934,700 | 0.96% |
| 2025-07-21 | 11.54 | 11.57 | 11.40 | 11.45 | 10.57 | qfq | 1,498,500 | 17,204,424 | -0.52% |
| 2025-07-18 | 11.57 | 11.67 | 11.50 | 11.51 | 10.63 | qfq | 1,973,150 | 22,848,873 | -1.12% |
| 2025-07-17 | 11.32 | 11.68 | 11.30 | 11.64 | 10.75 | qfq | 3,348,800 | 38,510,999 | 3.01% |
| 2025-07-16 | 11.28 | 11.42 | 11.25 | 11.30 | 10.43 | qfq | 1,476,700 | 16,702,768 | 0.71% |
| 2025-07-15 | 11.37 | 11.38 | 11.19 | 11.22 | 10.36 | qfq | 2,146,600 | 24,158,291 | -1.41% |
| 2025-07-14 | 11.08 | 11.55 | 11.08 | 11.38 | 10.51 | qfq | 2,967,500 | 33,663,013 | 2.80% |
| 2025-07-11 | 11.13 | 11.14 | 11.03 | 11.07 | 10.22 | qfq | 1,481,600 | 16,418,907 | 0.00% |
| 2025-07-10 | 11.16 | 11.16 | 11.00 | 11.07 | 10.22 | qfq | 1,628,100 | 18,031,577 | -0.63% |
| 2025-07-09 | 10.60 | 11.18 | 10.60 | 11.14 | 10.28 | qfq | 2,601,400 | 28,847,209 | 1.46% |
| 2025-07-08 | 11.06 | 11.20 | 10.97 | 10.98 | 10.14 | qfq | 1,754,516 | 19,411,767 | -0.81% |
| 2025-07-07 | 11.04 | 11.13 | 10.94 | 11.07 | 10.22 | qfq | 1,882,400 | 20,781,135 | 0.27% |
| 2025-07-04 | 11.14 | 11.17 | 11.01 | 11.04 | 10.19 | qfq | 1,745,586 | 19,340,562 | -1.34% |
| 2025-07-03 | 10.99 | 11.20 | 10.93 | 11.19 | 10.33 | qfq | 2,180,500 | 24,306,238 | 1.54% |
| 2025-07-02 | 10.92 | 11.10 | 10.87 | 11.02 | 10.17 | qfq | 1,993,200 | 21,872,954 | 0.92% |
| 2025-07-01 | 11.00 | 11.13 | 10.86 | 10.92 | 10.08 | qfq | 2,015,600 | 22,080,442 | -0.64% |
| 2025-06-30 | 10.77 | 11.06 | 10.67 | 10.99 | 10.15 | qfq | 2,332,678 | 25,457,644 | 2.04% |
| 2025-06-27 | 10.68 | 11.22 | 10.62 | 10.77 | 9.94 | qfq | 4,023,554 | 43,882,812 | 1.22% |
| 2025-06-26 | 10.70 | 10.71 | 10.50 | 10.64 | 9.82 | qfq | 1,822,593 | 19,335,477 | 0.85% |
| 2025-06-25 | 10.70 | 10.70 | 10.49 | 10.55 | 9.74 | qfq | 1,534,455 | 16,198,201 | 0.86% |
| 2025-06-24 | 10.28 | 10.50 | 10.18 | 10.46 | 9.66 | qfq | 1,422,000 | 14,803,614 | 2.45% |
| 2025-06-23 | 10.11 | 10.25 | 10.07 | 10.21 | 9.43 | qfq | 1,154,464 | 11,747,044 | 0.79% |
| 2025-06-20 | 10.12 | 10.18 | 10.08 | 10.13 | 9.35 | qfq | 978,000 | 9,896,857 | 0.20% |
| 2025-06-19 | 10.29 | 10.29 | 10.00 | 10.11 | 9.33 | qfq | 2,070,200 | 21,016,510 | -1.46% |
| 2025-06-18 | 10.27 | 10.30 | 10.19 | 10.26 | 9.47 | qfq | 997,500 | 10,212,631 | -0.39% |
| 2025-06-17 | 10.27 | 10.47 | 10.27 | 10.30 | 9.51 | qfq | 943,800 | 9,755,177 | -0.10% |
| 2025-06-16 | 10.25 | 10.36 | 10.25 | 10.31 | 9.52 | qfq | 1,263,200 | 13,005,301 | 0.19% |
| 2025-06-13 | 10.46 | 10.46 | 10.24 | 10.29 | 9.50 | qfq | 1,454,600 | 14,989,910 | -1.63% |
| 2025-06-12 | 10.45 | 10.46 | 10.35 | 10.46 | 9.66 | qfq | 1,081,900 | 11,267,533 | 0.29% |
| 2025-06-11 | 10.37 | 10.45 | 10.30 | 10.43 | 9.63 | qfq | 1,259,700 | 13,110,457 | 0.68% |
| 2025-06-10 | 10.37 | 10.51 | 10.26 | 10.36 | 9.56 | qfq | 2,203,500 | 22,875,197 | -0.86% |
| 2025-06-09 | 10.37 | 10.51 | 10.23 | 10.45 | 9.65 | qfq | 3,311,100 | 34,332,453 | -5.34% |
| 2025-06-06 | 10.98 | 11.07 | 10.95 | 11.04 | 9.70 | qfq | 2,602,500 | 28,682,381 | 0.64% |
| 2025-06-05 | 10.99 | 11.07 | 10.86 | 10.97 | 9.64 | qfq | 2,827,200 | 30,956,177 | -0.18% |
| 2025-06-04 | 10.68 | 11.03 | 10.62 | 10.99 | 9.66 | qfq | 4,365,700 | 47,561,693 | 3.19% |
| 2025-06-03 | 10.41 | 10.70 | 10.36 | 10.65 | 9.36 | qfq | 5,333,298 | 56,559,920 | 2.80% |
| 2025-05-30 | 10.42 | 10.45 | 10.33 | 10.36 | 9.11 | qfq | 1,329,700 | 13,822,544 | -0.96% |
| 2025-05-29 | 10.37 | 10.46 | 10.31 | 10.46 | 9.19 | qfq | 1,712,100 | 17,828,273 | 1.06% |
| 2025-05-28 | 10.31 | 10.42 | 10.29 | 10.35 | 9.10 | qfq | 1,356,900 | 14,027,957 | 0.29% |
| 2025-05-27 | 10.26 | 10.35 | 10.24 | 10.32 | 9.07 | qfq | 1,473,700 | 15,175,790 | 0.19% |
| 2025-05-26 | 10.31 | 10.50 | 10.20 | 10.30 | 9.05 | qfq | 2,141,100 | 22,059,901 | -0.48% |
| 2025-05-23 | 10.49 | 10.52 | 10.31 | 10.35 | 9.10 | qfq | 2,327,100 | 24,246,732 | -1.24% |
| 2025-05-22 | 10.68 | 10.72 | 10.44 | 10.48 | 9.21 | qfq | 2,685,500 | 28,347,252 | -1.96% |
| 2025-05-21 | 10.76 | 10.76 | 10.64 | 10.69 | 9.40 | qfq | 1,128,800 | 12,061,998 | -0.37% |
| 2025-05-20 | 10.64 | 10.75 | 10.62 | 10.73 | 9.43 | qfq | 1,133,382 | 12,132,318 | 0.56% |
| 2025-05-19 | 10.54 | 10.69 | 10.46 | 10.67 | 9.38 | qfq | 1,769,700 | 18,706,606 | 1.72% |
| 2025-05-16 | 10.43 | 10.55 | 10.38 | 10.49 | 9.22 | qfq | 1,182,800 | 12,426,513 | 0.58% |
| 2025-05-15 | 10.52 | 10.56 | 10.42 | 10.43 | 9.17 | qfq | 1,371,000 | 14,351,041 | -0.95% |
| 2025-05-14 | 10.67 | 10.67 | 10.43 | 10.53 | 9.25 | qfq | 1,444,200 | 15,180,102 | -0.47% |
| 2025-05-13 | 10.70 | 10.75 | 10.55 | 10.58 | 9.30 | qfq | 1,515,500 | 16,103,049 | -0.56% |
| 2025-05-12 | 10.62 | 10.73 | 10.54 | 10.64 | 9.35 | qfq | 1,677,600 | 17,870,547 | 0.00% |
| 2025-05-09 | 10.59 | 10.79 | 10.50 | 10.64 | 9.35 | qfq | 2,038,222 | 21,690,253 | 0.85% |
| 2025-05-08 | 10.45 | 10.56 | 10.40 | 10.55 | 9.27 | qfq | 1,501,175 | 15,769,021 | 1.05% |
| 2025-05-07 | 10.52 | 10.53 | 10.36 | 10.44 | 9.18 | qfq | 1,856,575 | 19,406,732 | 0.48% |
| 2025-05-06 | 10.32 | 10.40 | 10.26 | 10.39 | 9.13 | qfq | 2,346,700 | 24,241,794 | 0.68% |
| 2025-04-30 | 10.26 | 10.45 | 10.25 | 10.32 | 9.07 | qfq | 2,159,322 | 22,388,634 | 0.98% |
| 2025-04-29 | 10.10 | 10.27 | 10.08 | 10.22 | 8.98 | qfq | 2,172,609 | 22,183,800 | 1.19% |
| 2025-04-28 | 10.18 | 10.30 | 10.04 | 10.10 | 8.88 | qfq | 1,698,100 | 17,203,548 | 0.30% |
| 2025-04-25 | 9.98 | 10.12 | 9.98 | 10.07 | 8.85 | qfq | 1,120,600 | 11,282,751 | 0.60% |
| 2025-04-24 | 10.10 | 10.17 | 9.91 | 10.01 | 8.80 | qfq | 1,153,100 | 11,593,993 | -0.60% |
| 2025-04-23 | 9.97 | 10.13 | 9.97 | 10.07 | 8.85 | qfq | 1,200,700 | 12,073,851 | 0.60% |
| 2025-04-22 | 9.93 | 10.02 | 9.91 | 10.01 | 8.80 | qfq | 1,355,300 | 13,510,297 | 0.70% |
| 2025-04-21 | 9.98 | 10.03 | 9.88 | 9.94 | 8.74 | qfq | 1,455,700 | 14,460,168 | -0.40% |
| 2025-04-18 | 10.07 | 10.14 | 9.89 | 9.98 | 8.77 | qfq | 1,212,800 | 12,110,924 | -0.80% |
| 2025-04-17 | 9.80 | 10.10 | 9.79 | 10.06 | 8.84 | qfq | 1,942,100 | 19,405,640 | 2.13% |
| 2025-04-16 | 9.98 | 10.00 | 9.69 | 9.85 | 8.66 | qfq | 1,457,300 | 14,312,304 | -1.30% |
| 2025-04-15 | 10.03 | 10.03 | 9.90 | 9.98 | 8.77 | qfq | 1,061,000 | 10,573,244 | -0.50% |
| 2025-04-14 | 9.99 | 10.10 | 9.93 | 10.03 | 8.82 | qfq | 1,471,200 | 14,717,227 | 0.60% |
| 2025-04-11 | 9.89 | 10.04 | 9.89 | 9.97 | 8.76 | qfq | 1,167,800 | 11,633,279 | 0.00% |
| 2025-04-10 | 9.87 | 10.06 | 9.87 | 9.97 | 8.76 | qfq | 2,199,200 | 21,934,104 | 1.53% |
| 2025-04-09 | 9.78 | 9.93 | 9.40 | 9.82 | 8.63 | qfq | 2,859,098 | 27,633,352 | -1.01% |
| 2025-04-08 | 9.90 | 10.10 | 9.71 | 9.92 | 8.72 | qfq | 2,873,400 | 28,516,501 | 0.20% |
| 2025-04-07 | 10.00 | 10.20 | 9.68 | 9.90 | 8.70 | qfq | 5,258,100 | 51,889,802 | -7.91% |
| 2025-04-03 | 10.87 | 10.97 | 10.64 | 10.75 | 9.45 | qfq | 2,604,900 | 28,053,801 | -2.18% |
| 2025-04-02 | 10.70 | 11.05 | 10.63 | 10.99 | 9.66 | qfq | 3,819,900 | 41,708,617 | 2.81% |
| 2025-04-01 | 10.51 | 10.85 | 10.51 | 10.69 | 9.40 | qfq | 1,740,900 | 18,634,167 | 0.94% |
| 2025-03-31 | 10.55 | 10.88 | 10.47 | 10.59 | 9.31 | qfq | 3,042,500 | 32,520,958 | 0.28% |
| 2025-03-28 | 10.54 | 10.79 | 10.54 | 10.56 | 9.28 | qfq | 2,990,300 | 31,853,276 | 0.19% |
| 2025-03-27 | 10.63 | 10.67 | 10.52 | 10.54 | 9.26 | qfq | 1,601,100 | 16,924,410 | -1.31% |
| 2025-03-26 | 10.54 | 10.69 | 10.54 | 10.68 | 9.39 | qfq | 1,150,600 | 12,224,481 | 0.75% |
| 2025-03-25 | 10.58 | 10.64 | 10.45 | 10.60 | 9.32 | qfq | 1,646,000 | 17,342,309 | 0.19% |
| 2025-03-24 | 10.71 | 10.77 | 10.46 | 10.58 | 9.30 | qfq | 1,972,400 | 20,944,609 | -0.75% |
| 2025-03-21 | 10.78 | 10.94 | 10.65 | 10.66 | 9.37 | qfq | 2,319,503 | 24,994,008 | -1.84% |
| 2025-03-20 | 10.93 | 11.05 | 10.83 | 10.86 | 9.54 | qfq | 1,519,600 | 16,642,661 | -1.27% |
| 2025-03-19 | 10.95 | 11.19 | 10.90 | 11.00 | 9.67 | qfq | 2,844,200 | 31,360,753 | 0.46% |
| 2025-03-18 | 10.87 | 10.97 | 10.78 | 10.95 | 9.62 | qfq | 1,769,500 | 19,200,524 | 0.27% |
| 2025-03-17 | 10.96 | 11.00 | 10.87 | 10.92 | 9.60 | qfq | 1,679,000 | 18,343,779 | 0.74% |
| 2025-03-14 | 10.62 | 10.87 | 10.61 | 10.84 | 9.53 | qfq | 1,931,300 | 20,796,878 | 1.78% |
| 2025-03-13 | 10.70 | 10.72 | 10.56 | 10.65 | 9.36 | qfq | 1,409,000 | 14,997,276 | -0.09% |
| 2025-03-12 | 10.76 | 10.87 | 10.62 | 10.66 | 9.37 | qfq | 2,116,300 | 22,649,150 | -0.74% |
| 2025-03-11 | 10.83 | 10.85 | 10.53 | 10.74 | 9.44 | qfq | 2,745,500 | 29,278,171 | -1.56% |
| 2025-03-10 | 10.87 | 10.96 | 10.79 | 10.91 | 9.59 | qfq | 1,250,700 | 13,595,962 | 0.09% |
| 2025-03-07 | 11.03 | 11.06 | 10.85 | 10.90 | 9.58 | qfq | 1,482,300 | 16,183,482 | -1.27% |
| 2025-03-06 | 11.45 | 11.45 | 10.98 | 11.04 | 9.70 | qfq | 1,913,500 | 21,171,151 | 0.09% |
| 2025-03-05 | 11.13 | 11.13 | 10.88 | 11.03 | 9.69 | qfq | 1,097,000 | 12,012,215 | -0.90% |
| 2025-03-04 | 11.00 | 11.16 | 10.91 | 11.13 | 9.78 | qfq | 1,000,300 | 11,089,814 | 1.46% |
| 2025-03-03 | 11.00 | 11.17 | 10.91 | 10.97 | 9.64 | qfq | 1,826,098 | 20,169,070 | -0.36% |
| 2025-02-28 | 11.28 | 11.33 | 10.96 | 11.01 | 9.68 | qfq | 1,648,000 | 18,331,570 | -2.31% |
| 2025-02-27 | 11.19 | 11.31 | 11.05 | 11.27 | 9.90 | qfq | 1,939,100 | 21,702,025 | 0.71% |
| 2025-02-26 | 10.86 | 11.33 | 10.86 | 11.19 | 9.83 | qfq | 2,219,798 | 24,865,166 | 2.19% |
| 2025-02-25 | 10.93 | 11.06 | 10.86 | 10.95 | 9.62 | qfq | 1,343,900 | 14,740,107 | -0.27% |
| 2025-02-24 | 10.82 | 11.04 | 10.74 | 10.98 | 9.65 | qfq | 2,110,198 | 23,059,353 | 1.39% |
| 2025-02-21 | 10.88 | 10.92 | 10.73 | 10.83 | 9.52 | qfq | 1,362,200 | 14,713,724 | -0.64% |
| 2025-02-20 | 10.64 | 10.96 | 10.62 | 10.90 | 9.58 | qfq | 2,353,000 | 25,495,271 | 2.44% |
| 2025-02-19 | 10.57 | 10.66 | 10.53 | 10.64 | 9.35 | qfq | 906,900 | 9,623,545 | 0.66% |
| 2025-02-18 | 10.78 | 10.86 | 10.52 | 10.57 | 9.29 | qfq | 2,132,300 | 22,756,501 | -2.58% |
| 2025-02-17 | 10.82 | 10.88 | 10.70 | 10.85 | 9.54 | qfq | 1,611,700 | 17,410,002 | 0.84% |
| 2025-02-14 | 10.71 | 10.83 | 10.68 | 10.76 | 9.46 | qfq | 1,329,500 | 14,296,637 | 0.00% |
| 2025-02-13 | 10.72 | 10.88 | 10.68 | 10.76 | 9.46 | qfq | 1,666,300 | 17,975,407 | 0.00% |
| 2025-02-12 | 10.76 | 10.82 | 10.69 | 10.76 | 9.46 | qfq | 2,182,800 | 23,447,342 | -0.09% |
| 2025-02-11 | 10.83 | 10.84 | 10.61 | 10.77 | 9.47 | qfq | 1,799,098 | 19,307,244 | -0.46% |
| 2025-02-10 | 10.64 | 10.82 | 10.50 | 10.82 | 9.51 | qfq | 2,542,993 | 27,181,682 | 1.69% |
| 2025-02-07 | 10.66 | 10.73 | 10.53 | 10.64 | 9.35 | qfq | 2,210,398 | 23,503,847 | -0.19% |
| 2025-02-06 | 10.50 | 10.80 | 10.32 | 10.66 | 9.37 | qfq | 3,065,100 | 32,385,499 | 0.85% |
| 2025-02-05 | 10.67 | 10.75 | 10.40 | 10.57 | 9.29 | qfq | 2,323,200 | 24,491,103 | -0.28% |
| 2025-01-27 | 10.62 | 10.84 | 10.57 | 10.60 | 9.32 | qfq | 2,085,700 | 22,296,948 | -0.09% |
| 2025-01-24 | 10.58 | 10.75 | 10.50 | 10.61 | 9.32 | qfq | 1,964,600 | 20,826,234 | -0.09% |
| 2025-01-23 | 10.80 | 10.85 | 10.60 | 10.62 | 9.33 | qfq | 2,184,810 | 23,407,781 | -0.38% |
| 2025-01-22 | 10.80 | 10.95 | 10.61 | 10.66 | 9.37 | qfq | 1,886,300 | 20,192,100 | -2.65% |
| 2025-01-21 | 10.88 | 11.07 | 10.74 | 10.95 | 9.62 | qfq | 3,056,943 | 33,340,836 | 0.09% |
| 2025-01-20 | 10.50 | 11.19 | 10.48 | 10.94 | 9.61 | qfq | 5,714,088 | 62,500,625 | 3.70% |
| 2025-01-17 | 10.82 | 10.82 | 10.33 | 10.55 | 9.27 | qfq | 3,694,051 | 38,874,258 | -3.48% |
| 2025-01-16 | 10.47 | 11.04 | 10.37 | 10.93 | 9.61 | qfq | 5,455,664 | 59,155,240 | 5.60% |
| 2025-01-15 | 10.40 | 10.50 | 10.30 | 10.35 | 9.10 | qfq | 1,331,500 | 13,853,159 | -0.48% |
| 2025-01-14 | 10.17 | 10.47 | 10.17 | 10.40 | 9.14 | qfq | 1,661,600 | 17,196,538 | 2.26% |
| 2025-01-13 | 9.98 | 10.27 | 9.93 | 10.17 | 8.94 | qfq | 1,899,500 | 19,203,269 | 0.59% |
| 2025-01-10 | 10.51 | 10.51 | 10.10 | 10.11 | 8.89 | qfq | 2,475,200 | 25,406,320 | -3.81% |
| 2025-01-09 | 10.67 | 10.73 | 10.45 | 10.51 | 9.24 | qfq | 1,922,300 | 20,298,556 | -1.68% |
| 2025-01-08 | 10.74 | 10.85 | 10.52 | 10.69 | 9.40 | qfq | 2,178,375 | 23,322,535 | -0.93% |
| 2025-01-07 | 10.75 | 10.96 | 10.61 | 10.79 | 9.48 | qfq | 1,717,777 | 18,484,623 | 0.75% |
| 2025-01-06 | 10.67 | 10.88 | 10.40 | 10.71 | 9.41 | qfq | 2,653,677 | 28,340,625 | 0.28% |
| 2025-01-03 | 10.77 | 11.20 | 10.60 | 10.68 | 9.39 | qfq | 3,912,800 | 42,682,543 | -0.84% |
| 2025-01-02 | 10.70 | 11.05 | 10.61 | 10.77 | 9.47 | qfq | 2,758,877 | 29,893,671 | 0.84% |
| 2024-12-31 | 11.00 | 11.07 | 10.58 | 10.68 | 9.39 | qfq | 2,851,200 | 30,682,574 | -2.82% |
| 2024-12-30 | 11.06 | 11.14 | 10.89 | 10.99 | 9.66 | qfq | 1,427,400 | 15,715,020 | -0.63% |
| 2024-12-27 | 10.96 | 11.19 | 10.88 | 11.06 | 9.72 | qfq | 1,815,800 | 20,102,727 | 0.91% |
| 2024-12-26 | 10.90 | 11.06 | 10.90 | 10.96 | 9.63 | qfq | 1,087,200 | 11,931,195 | 0.55% |
| 2024-12-25 | 11.09 | 11.09 | 10.78 | 10.90 | 9.58 | qfq | 1,449,300 | 15,783,991 | -1.71% |
| 2024-12-24 | 11.02 | 11.12 | 10.86 | 11.09 | 9.75 | qfq | 1,752,400 | 19,335,118 | 1.56% |
| 2024-12-23 | 11.29 | 11.36 | 10.88 | 10.92 | 9.60 | qfq | 2,445,500 | 27,117,284 | -3.28% |
| 2024-12-20 | 11.27 | 11.43 | 11.18 | 11.29 | 9.92 | qfq | 1,638,977 | 18,501,079 | 0.18% |
| 2024-12-19 | 11.20 | 11.33 | 11.06 | 11.27 | 9.90 | qfq | 1,540,100 | 17,264,094 | 0.09% |
| 2024-12-18 | 11.14 | 11.34 | 11.03 | 11.26 | 9.90 | qfq | 2,857,000 | 32,088,651 | 1.53% |
| 2024-12-17 | 11.56 | 11.66 | 11.01 | 11.09 | 9.75 | qfq | 3,721,000 | 41,752,466 | -3.82% |
| 2024-12-16 | 11.67 | 11.80 | 11.45 | 11.53 | 10.13 | qfq | 2,522,600 | 29,101,191 | -1.03% |
| 2024-12-13 | 11.90 | 11.96 | 11.56 | 11.65 | 10.24 | qfq | 3,101,300 | 36,309,454 | -2.10% |
| 2024-12-12 | 11.86 | 11.99 | 11.75 | 11.90 | 10.46 | qfq | 3,841,800 | 45,617,837 | 0.34% |
| 2024-12-11 | 11.71 | 12.27 | 11.66 | 11.86 | 10.42 | qfq | 4,172,469 | 49,785,238 | 1.28% |
| 2024-12-10 | 11.51 | 11.79 | 11.48 | 11.71 | 10.29 | qfq | 4,115,500 | 47,863,675 | 3.45% |
| 2024-12-09 | 11.27 | 11.39 | 11.16 | 11.32 | 9.95 | qfq | 2,098,855 | 23,668,846 | 0.44% |
| 2024-12-06 | 11.31 | 11.36 | 11.20 | 11.27 | 9.90 | qfq | 1,749,696 | 19,717,322 | -0.27% |
| 2024-12-05 | 11.11 | 11.35 | 11.05 | 11.30 | 9.93 | qfq | 2,156,416 | 24,305,350 | 1.71% |
| 2024-12-04 | 11.28 | 11.35 | 11.00 | 11.11 | 9.76 | qfq | 2,012,750 | 22,508,799 | -1.16% |
| 2024-12-03 | 11.25 | 11.27 | 11.09 | 11.24 | 9.88 | qfq | 1,535,800 | 17,193,359 | 0.00% |
| 2024-12-02 | 11.18 | 11.30 | 11.14 | 11.24 | 9.88 | qfq | 1,841,000 | 20,678,915 | 0.09% |
| 2024-11-29 | 11.00 | 11.30 | 10.95 | 11.23 | 9.87 | qfq | 3,014,250 | 33,717,662 | 1.72% |
| 2024-11-28 | 11.14 | 11.22 | 10.97 | 11.04 | 9.70 | qfq | 1,913,800 | 21,221,246 | -1.25% |
| 2024-11-27 | 10.72 | 11.18 | 10.62 | 11.18 | 9.83 | qfq | 3,467,055 | 38,158,638 | 3.81% |
| 2024-11-26 | 10.92 | 11.05 | 10.69 | 10.77 | 9.47 | qfq | 1,404,943 | 15,231,672 | -1.10% |
| 2024-11-25 | 10.75 | 10.97 | 10.66 | 10.89 | 9.57 | qfq | 2,320,088 | 25,135,608 | 1.02% |
| 2024-11-22 | 11.15 | 11.24 | 10.76 | 10.78 | 9.47 | qfq | 2,173,800 | 23,911,198 | -3.32% |
| 2024-11-21 | 11.14 | 11.32 | 11.06 | 11.15 | 9.80 | qfq | 1,733,400 | 19,363,042 | 0.00% |
| 2024-11-20 | 11.16 | 11.22 | 11.06 | 11.15 | 9.80 | qfq | 2,054,565 | 22,840,759 | -0.62% |
| 2024-11-19 | 10.88 | 11.22 | 10.80 | 11.22 | 9.86 | qfq | 2,407,300 | 26,581,462 | 3.89% |
| 2024-11-18 | 11.25 | 11.28 | 10.71 | 10.80 | 9.49 | qfq | 2,624,400 | 28,606,304 | -3.05% |
| 2024-11-15 | 10.96 | 11.40 | 10.91 | 11.14 | 9.79 | qfq | 3,200,300 | 35,745,026 | 0.81% |
| 2024-11-14 | 11.21 | 11.38 | 11.03 | 11.05 | 9.71 | qfq | 2,075,500 | 23,251,544 | -1.43% |
| 2024-11-13 | 11.26 | 11.40 | 11.03 | 11.21 | 9.85 | qfq | 2,174,100 | 24,395,587 | -0.97% |
| 2024-11-12 | 11.40 | 11.45 | 11.19 | 11.32 | 9.95 | qfq | 4,911,799 | 55,691,245 | -0.44% |
| 2024-11-11 | 10.70 | 11.53 | 10.58 | 11.37 | 9.99 | qfq | 8,884,800 | 99,125,509 | 6.66% |
| 2024-11-08 | 10.77 | 10.81 | 10.49 | 10.66 | 9.37 | qfq | 2,382,200 | 25,357,262 | -1.02% |
| 2024-11-07 | 10.52 | 10.81 | 10.45 | 10.77 | 9.47 | qfq | 2,867,400 | 30,543,210 | 2.38% |
| 2024-11-06 | 10.49 | 10.54 | 10.34 | 10.52 | 9.25 | qfq | 2,368,206 | 24,717,198 | 0.77% |
| 2024-11-05 | 10.40 | 10.47 | 10.31 | 10.44 | 9.18 | qfq | 2,281,651 | 23,735,814 | 0.38% |
| 2024-11-04 | 10.10 | 10.59 | 10.10 | 10.40 | 9.14 | qfq | 2,317,851 | 24,053,805 | 2.77% |
| 2024-11-01 | 10.34 | 10.48 | 10.10 | 10.12 | 8.89 | qfq | 2,098,755 | 21,545,670 | -2.97% |
| 2024-10-31 | 10.48 | 10.54 | 10.26 | 10.43 | 9.17 | qfq | 1,868,100 | 19,464,450 | -0.29% |
| 2024-10-30 | 10.73 | 10.73 | 10.41 | 10.46 | 9.19 | qfq | 2,842,100 | 29,955,074 | -2.24% |
| 2024-10-29 | 10.85 | 10.88 | 10.60 | 10.70 | 9.40 | qfq | 2,975,800 | 31,885,309 | -1.38% |
| 2024-10-28 | 10.66 | 10.89 | 10.52 | 10.85 | 9.54 | qfq | 3,365,599 | 36,251,968 | 1.69% |
| 2024-10-25 | 10.80 | 10.94 | 10.57 | 10.67 | 9.38 | qfq | 4,602,414 | 49,372,325 | -1.20% |
| 2024-10-24 | 10.42 | 10.86 | 10.38 | 10.80 | 9.49 | qfq | 5,689,421 | 60,707,565 | 3.85% |
| 2024-10-23 | 10.35 | 10.53 | 10.24 | 10.40 | 9.14 | qfq | 2,824,251 | 29,285,970 | 0.48% |
| 2024-10-22 | 10.18 | 10.42 | 10.12 | 10.35 | 9.10 | qfq | 3,708,000 | 38,228,455 | 1.87% |
| 2024-10-21 | 10.11 | 10.33 | 10.08 | 10.16 | 8.93 | qfq | 3,760,775 | 38,350,954 | 1.50% |
| 2024-10-18 | 9.89 | 10.13 | 9.89 | 10.01 | 8.80 | qfq | 2,366,606 | 23,784,323 | 0.40% |
| 2024-10-17 | 10.18 | 10.26 | 9.91 | 9.97 | 8.76 | qfq | 1,274,600 | 12,820,200 | -1.29% |
| 2024-10-16 | 10.12 | 10.25 | 10.01 | 10.10 | 8.88 | qfq | 939,800 | 9,530,063 | -0.20% |
| 2024-10-15 | 10.40 | 10.43 | 10.12 | 10.12 | 8.89 | qfq | 1,570,400 | 16,114,433 | -3.07% |
| 2024-10-14 | 10.20 | 10.47 | 10.11 | 10.44 | 9.18 | qfq | 2,228,100 | 22,990,923 | 3.98% |
| 2024-10-11 | 10.25 | 10.54 | 9.97 | 10.04 | 8.82 | qfq | 2,130,598 | 21,593,193 | -2.81% |
| 2024-10-10 | 10.30 | 10.58 | 10.15 | 10.33 | 9.08 | qfq | 3,122,180 | 32,401,835 | 0.78% |
| 2024-10-09 | 10.97 | 10.97 | 10.12 | 10.25 | 9.01 | qfq | 4,823,622 | 50,038,402 | -4.83% |
| 2024-10-08 | 11.58 | 11.61 | 10.30 | 10.77 | 9.47 | qfq | 8,062,572 | 88,903,035 | 2.09% |
| 2024-09-30 | 10.23 | 10.69 | 9.83 | 10.55 | 9.27 | qfq | 5,659,101 | 58,251,889 | 4.25% |
| 2024-09-27 | 9.74 | 10.14 | 9.74 | 10.12 | 8.64 | qfq | 2,144,477 | 21,342,028 | 4.12% |
| 2024-09-26 | 9.40 | 9.73 | 9.28 | 9.72 | 8.30 | qfq | 3,107,783 | 29,473,994 | 3.51% |
| 2024-09-25 | 9.50 | 9.69 | 9.38 | 9.39 | 8.02 | qfq | 2,596,595 | 24,784,030 | -0.32% |
| 2024-09-24 | 9.31 | 9.44 | 9.24 | 9.42 | 8.04 | qfq | 1,905,100 | 17,828,973 | 1.95% |
| 2024-09-23 | 9.27 | 9.30 | 9.20 | 9.24 | 7.89 | qfq | 809,800 | 7,487,609 | -0.22% |
| 2024-09-20 | 9.53 | 9.53 | 9.20 | 9.26 | 7.91 | qfq | 686,600 | 6,354,268 | -0.86% |
| 2024-09-19 | 9.29 | 9.42 | 9.26 | 9.34 | 7.97 | qfq | 895,000 | 8,359,774 | 1.19% |
| 2024-09-18 | 9.32 | 9.35 | 9.11 | 9.23 | 7.88 | qfq | 706,000 | 6,506,130 | -0.54% |
| 2024-09-13 | 9.43 | 9.55 | 9.28 | 9.28 | 7.92 | qfq | 534,400 | 5,015,235 | -1.28% |
| 2024-09-12 | 9.50 | 9.57 | 9.40 | 9.40 | 8.02 | qfq | 363,200 | 3,448,245 | -0.95% |
| 2024-09-11 | 9.41 | 9.55 | 9.34 | 9.49 | 8.10 | qfq | 700,400 | 6,646,826 | 0.64% |
| 2024-09-10 | 9.30 | 9.51 | 9.20 | 9.43 | 8.05 | qfq | 658,000 | 6,164,276 | 0.96% |
| 2024-09-09 | 9.35 | 9.38 | 9.27 | 9.34 | 7.97 | qfq | 454,800 | 4,239,767 | -0.64% |
| 2024-09-06 | 9.52 | 9.60 | 9.37 | 9.40 | 8.02 | qfq | 549,800 | 5,185,607 | -1.05% |
| 2024-09-05 | 9.44 | 9.52 | 9.35 | 9.50 | 8.11 | qfq | 431,400 | 4,069,527 | 0.96% |
| 2024-09-04 | 9.40 | 9.53 | 9.40 | 9.41 | 8.03 | qfq | 645,901 | 6,105,940 | -0.53% |
| 2024-09-03 | 9.29 | 9.50 | 9.21 | 9.46 | 8.08 | qfq | 777,450 | 7,309,446 | 1.94% |
| 2024-09-02 | 9.26 | 9.42 | 9.25 | 9.28 | 7.92 | qfq | 991,300 | 9,244,391 | -0.85% |
| 2024-08-30 | 9.21 | 9.49 | 9.06 | 9.36 | 7.99 | qfq | 1,347,800 | 12,495,928 | 1.30% |
| 2024-08-29 | 9.30 | 9.42 | 9.21 | 9.24 | 7.89 | qfq | 1,553,400 | 14,463,748 | -2.01% |
| 2024-08-28 | 9.48 | 9.54 | 9.36 | 9.43 | 8.05 | qfq | 641,500 | 6,042,856 | -0.53% |
| 2024-08-27 | 9.61 | 9.66 | 9.43 | 9.48 | 8.09 | qfq | 709,800 | 6,767,140 | -1.76% |
| 2024-08-26 | 9.60 | 9.75 | 9.44 | 9.65 | 8.24 | qfq | 824,000 | 7,872,861 | 0.63% |
| 2024-08-23 | 9.35 | 9.64 | 9.30 | 9.59 | 8.19 | qfq | 1,427,100 | 13,547,895 | 2.46% |
| 2024-08-22 | 9.60 | 9.66 | 9.35 | 9.36 | 7.99 | qfq | 2,077,900 | 19,725,093 | -5.07% |
| 2024-08-21 | 9.82 | 9.99 | 9.77 | 9.86 | 8.42 | qfq | 886,800 | 8,729,095 | -0.60% |
| 2024-08-20 | 10.05 | 10.08 | 9.89 | 9.92 | 8.47 | qfq | 1,091,500 | 10,845,795 | -1.88% |
| 2024-08-19 | 10.21 | 10.30 | 10.00 | 10.11 | 8.63 | qfq | 1,306,000 | 13,205,533 | -1.08% |
| 2024-08-16 | 10.26 | 10.26 | 10.11 | 10.22 | 8.72 | qfq | 728,500 | 7,432,007 | -0.29% |
| 2024-08-15 | 10.00 | 10.26 | 10.00 | 10.25 | 8.75 | qfq | 936,500 | 9,515,133 | 1.79% |
| 2024-08-14 | 10.09 | 10.10 | 9.97 | 10.07 | 8.60 | qfq | 595,900 | 5,984,953 | -0.30% |
| 2024-08-13 | 10.04 | 10.12 | 9.95 | 10.10 | 8.62 | qfq | 1,047,000 | 10,509,803 | 1.10% |
| 2024-08-12 | 9.85 | 10.08 | 9.78 | 9.99 | 8.53 | qfq | 1,399,100 | 13,970,080 | 1.42% |
| 2024-08-09 | 10.01 | 10.01 | 9.85 | 9.85 | 8.41 | qfq | 398,100 | 3,954,682 | -0.71% |
| 2024-08-08 | 9.82 | 9.99 | 9.78 | 9.92 | 8.47 | qfq | 933,639 | 9,250,664 | 0.71% |
| 2024-08-07 | 9.99 | 10.01 | 9.85 | 9.85 | 8.41 | qfq | 722,700 | 7,171,063 | -1.30% |
| 2024-08-06 | 9.76 | 9.98 | 9.72 | 9.98 | 8.52 | qfq | 1,175,300 | 11,601,347 | 1.94% |
| 2024-08-05 | 9.92 | 10.00 | 9.67 | 9.79 | 8.36 | qfq | 1,697,400 | 16,733,736 | -0.41% |
| 2024-08-02 | 9.86 | 9.93 | 9.69 | 9.83 | 8.39 | qfq | 862,100 | 8,482,733 | 0.00% |
| 2024-08-01 | 9.91 | 10.07 | 9.81 | 9.83 | 8.39 | qfq | 1,049,700 | 10,404,102 | 0.00% |
| 2024-07-31 | 9.55 | 9.92 | 9.50 | 9.83 | 8.39 | qfq | 1,191,300 | 11,645,697 | 3.26% |
| 2024-07-30 | 9.55 | 9.62 | 9.45 | 9.52 | 8.13 | qfq | 825,500 | 7,871,156 | -0.31% |
| 2024-07-29 | 9.73 | 9.73 | 9.48 | 9.55 | 8.15 | qfq | 1,040,400 | 9,941,513 | -2.25% |
| 2024-07-26 | 9.60 | 9.90 | 9.58 | 9.77 | 8.34 | qfq | 1,774,662 | 17,398,740 | 2.95% |
| 2024-07-25 | 9.30 | 9.54 | 9.25 | 9.49 | 8.10 | qfq | 539,600 | 5,092,350 | 1.28% |
| 2024-07-24 | 9.41 | 9.53 | 9.25 | 9.37 | 8.00 | qfq | 870,500 | 8,145,177 | -0.53% |
| 2024-07-23 | 9.55 | 9.58 | 9.42 | 9.42 | 8.04 | qfq | 684,000 | 6,491,288 | -1.15% |
| 2024-07-22 | 9.73 | 9.79 | 9.48 | 9.53 | 8.14 | qfq | 1,190,200 | 11,374,718 | -2.06% |
| 2024-07-19 | 9.70 | 9.76 | 9.58 | 9.73 | 8.31 | qfq | 607,700 | 5,894,953 | 0.10% |
| 2024-07-18 | 9.58 | 9.73 | 9.46 | 9.72 | 8.30 | qfq | 945,800 | 9,060,099 | 0.83% |
| 2024-07-17 | 9.65 | 9.69 | 9.58 | 9.64 | 8.23 | qfq | 809,000 | 7,785,685 | -0.62% |
| 2024-07-16 | 9.83 | 9.83 | 9.63 | 9.70 | 8.28 | qfq | 875,200 | 8,478,541 | -1.32% |
| 2024-07-15 | 9.90 | 9.93 | 9.77 | 9.83 | 8.39 | qfq | 925,100 | 9,097,124 | -0.81% |
| 2024-07-12 | 9.72 | 9.93 | 9.72 | 9.91 | 8.46 | qfq | 1,347,400 | 13,239,200 | 1.02% |
| 2024-07-11 | 9.72 | 9.83 | 9.61 | 9.81 | 8.37 | qfq | 1,024,500 | 9,985,178 | 2.29% |
| 2024-07-10 | 9.65 | 9.69 | 9.58 | 9.59 | 8.19 | qfq | 1,230,700 | 11,843,888 | -0.62% |
| 2024-07-09 | 9.45 | 9.66 | 9.33 | 9.65 | 8.24 | qfq | 1,781,000 | 16,959,669 | 2.44% |
| 2024-07-08 | 9.69 | 9.70 | 9.38 | 9.42 | 8.04 | qfq | 1,714,600 | 16,338,734 | -3.19% |
| 2024-07-05 | 9.67 | 9.75 | 9.55 | 9.73 | 8.31 | qfq | 1,037,400 | 9,996,335 | 1.14% |
| 2024-07-04 | 9.75 | 9.85 | 9.57 | 9.62 | 8.21 | qfq | 1,633,600 | 15,842,562 | -0.82% |
| 2024-07-03 | 9.77 | 9.80 | 9.70 | 9.70 | 8.28 | qfq | 923,400 | 8,990,153 | -0.72% |
| 2024-07-02 | 9.88 | 9.89 | 9.72 | 9.77 | 8.34 | qfq | 1,224,400 | 11,974,964 | -0.91% |
| 2024-07-01 | 9.83 | 9.87 | 9.72 | 9.86 | 8.42 | qfq | 1,871,800 | 18,394,651 | 0.61% |
| 2024-06-28 | 9.75 | 9.87 | 9.67 | 9.80 | 8.37 | qfq | 2,039,600 | 20,028,214 | 0.41% |
| 2024-06-27 | 9.82 | 9.95 | 9.68 | 9.76 | 8.33 | qfq | 1,659,900 | 16,283,818 | -0.71% |
| 2024-06-26 | 9.80 | 9.87 | 9.72 | 9.83 | 8.39 | qfq | 1,704,300 | 16,697,949 | 0.31% |
| 2024-06-25 | 9.52 | 9.88 | 9.52 | 9.80 | 8.37 | qfq | 2,368,600 | 23,127,872 | 2.19% |
| 2024-06-24 | 9.80 | 9.87 | 9.50 | 9.59 | 8.19 | qfq | 2,891,100 | 27,927,150 | -2.34% |
| 2024-06-21 | 9.85 | 9.89 | 9.77 | 9.82 | 8.38 | qfq | 1,160,300 | 11,402,894 | -0.10% |
| 2024-06-20 | 9.96 | 10.08 | 9.82 | 9.83 | 8.39 | qfq | 1,839,300 | 18,236,890 | -1.70% |
| 2024-06-19 | 10.00 | 10.08 | 9.90 | 10.00 | 8.54 | qfq | 1,947,300 | 19,475,498 | 0.20% |
| 2024-06-18 | 10.06 | 10.16 | 9.87 | 9.98 | 8.52 | qfq | 3,031,861 | 30,235,874 | -1.38% |
| 2024-06-17 | 10.43 | 10.44 | 10.10 | 10.12 | 8.64 | qfq | 2,661,900 | 27,183,062 | -3.34% |
| 2024-06-14 | 10.36 | 10.56 | 10.24 | 10.47 | 8.94 | qfq | 2,469,500 | 25,828,636 | 1.45% |
| 2024-06-13 | 10.35 | 10.38 | 10.26 | 10.32 | 8.81 | qfq | 1,745,900 | 18,004,627 | 0.29% |
| 2024-06-12 | 10.30 | 10.50 | 10.24 | 10.29 | 8.78 | qfq | 2,487,300 | 25,719,216 | -0.29% |
| 2024-06-11 | 10.40 | 10.40 | 10.10 | 10.32 | 8.81 | qfq | 3,287,692 | 33,768,564 | -1.24% |
| 2024-06-07 | 10.47 | 10.59 | 10.32 | 10.45 | 8.92 | qfq | 2,251,900 | 23,440,951 | 0.00% |
| 2024-06-06 | 10.52 | 10.69 | 10.26 | 10.45 | 8.92 | qfq | 3,844,900 | 39,949,066 | -1.23% |
| 2024-06-05 | 10.98 | 11.12 | 10.55 | 10.58 | 9.03 | qfq | 4,732,000 | 50,746,699 | -3.82% |
| 2024-06-04 | 11.34 | 11.34 | 10.37 | 11.00 | 9.39 | qfq | 6,250,600 | 68,418,709 | -10.50% |
| 2024-06-03 | 11.85 | 12.30 | 11.85 | 12.29 | 9.83 | qfq | 7,513,327 | 91,231,328 | 3.71% |
| 2024-05-31 | 12.04 | 12.13 | 11.78 | 11.85 | 9.48 | qfq | 3,311,700 | 39,407,178 | -1.50% |
| 2024-05-30 | 12.06 | 12.40 | 11.90 | 12.03 | 9.63 | qfq | 3,528,500 | 42,995,319 | -0.17% |
| 2024-05-29 | 11.98 | 12.11 | 11.92 | 12.05 | 9.64 | qfq | 2,356,200 | 28,362,567 | 1.69% |
| 2024-05-28 | 12.10 | 12.13 | 11.76 | 11.85 | 9.48 | qfq | 3,210,500 | 38,074,739 | -2.47% |
| 2024-05-27 | 11.86 | 12.16 | 11.76 | 12.15 | 9.72 | qfq | 3,336,800 | 40,044,541 | 2.45% |
| 2024-05-24 | 11.92 | 12.06 | 11.81 | 11.86 | 9.49 | qfq | 2,543,858 | 30,343,658 | -0.42% |
| 2024-05-23 | 12.05 | 12.18 | 11.75 | 11.91 | 9.53 | qfq | 4,404,500 | 52,532,244 | -1.81% |
| 2024-05-22 | 12.27 | 12.33 | 12.05 | 12.13 | 9.71 | qfq | 3,949,358 | 48,210,424 | -0.98% |
| 2024-05-21 | 12.19 | 12.36 | 12.11 | 12.25 | 9.80 | qfq | 2,988,888 | 36,585,728 | 0.16% |
| 2024-05-20 | 12.60 | 12.84 | 12.17 | 12.23 | 9.79 | qfq | 8,162,388 | 101,253,667 | -3.70% |
| 2024-05-17 | 12.61 | 12.95 | 12.51 | 12.70 | 10.16 | qfq | 6,925,588 | 87,725,900 | -1.09% |
| 2024-05-16 | 12.43 | 12.95 | 12.20 | 12.84 | 10.27 | qfq | 9,281,715 | 116,705,211 | 2.31% |
| 2024-05-15 | 12.04 | 12.76 | 11.92 | 12.55 | 10.04 | qfq | 9,666,850 | 120,166,125 | 4.15% |
| 2024-05-14 | 11.82 | 12.10 | 11.80 | 12.05 | 9.64 | qfq | 4,624,000 | 55,508,200 | 1.77% |
| 2024-05-13 | 11.88 | 12.06 | 11.54 | 11.84 | 9.47 | qfq | 3,966,988 | 46,763,821 | -0.92% |
| 2024-05-10 | 11.71 | 12.00 | 11.66 | 11.95 | 9.56 | qfq | 5,850,500 | 69,380,281 | 2.14% |
| 2024-05-09 | 11.51 | 11.75 | 11.46 | 11.70 | 9.36 | qfq | 4,164,758 | 48,569,777 | 1.30% |
| 2024-05-08 | 11.70 | 11.81 | 11.53 | 11.55 | 9.24 | qfq | 3,583,365 | 41,833,948 | -1.79% |
| 2024-05-07 | 11.82 | 11.85 | 11.57 | 11.76 | 9.41 | qfq | 6,239,627 | 72,994,091 | 0.00% |
| 2024-05-06 | 11.48 | 11.77 | 11.48 | 11.76 | 9.41 | qfq | 7,915,193 | 92,041,451 | 3.07% |
| 2024-04-30 | 11.29 | 11.54 | 11.28 | 11.41 | 9.13 | qfq | 4,717,732 | 53,855,268 | 0.62% |
| 2024-04-29 | 11.56 | 11.56 | 11.26 | 11.34 | 9.07 | qfq | 6,230,498 | 70,957,521 | -1.90% |
| 2024-04-26 | 11.45 | 11.66 | 11.31 | 11.56 | 9.25 | qfq | 5,816,307 | 66,745,812 | -0.09% |
| 2024-04-25 | 11.50 | 11.80 | 11.31 | 11.57 | 9.26 | qfq | 6,563,874 | 75,659,430 | -0.17% |
| 2024-04-24 | 11.96 | 11.96 | 11.23 | 11.59 | 9.27 | qfq | 9,942,267 | 114,621,784 | -1.45% |
| 2024-04-23 | 11.77 | 12.24 | 11.37 | 11.76 | 9.41 | qfq | 10,951,027 | 129,179,191 | -4.62% |
| 2024-04-22 | 11.20 | 12.56 | 11.11 | 12.33 | 9.87 | qfq | 13,574,351 | 157,809,872 | 7.97% |
| 2024-04-19 | 11.78 | 11.85 | 11.08 | 11.42 | 9.14 | qfq | 14,722,951 | 166,414,431 | -3.06% |
| 2024-04-18 | 10.74 | 11.78 | 10.74 | 11.78 | 9.43 | qfq | 8,936,179 | 102,962,240 | 9.99% |
| 2024-04-17 | 10.27 | 10.73 | 10.15 | 10.71 | 8.57 | qfq | 3,296,673 | 34,768,792 | 5.62% |
| 2024-04-16 | 10.27 | 10.35 | 9.88 | 10.14 | 8.11 | qfq | 4,723,399 | 47,731,459 | -2.31% |
| 2024-04-15 | 10.80 | 10.97 | 10.20 | 10.38 | 8.31 | qfq | 4,952,900 | 52,367,411 | -3.08% |
| 2024-04-12 | 10.55 | 11.02 | 10.55 | 10.71 | 8.57 | qfq | 3,209,900 | 34,767,172 | 1.71% |
| 2024-04-11 | 10.39 | 10.72 | 10.35 | 10.53 | 8.43 | qfq | 1,455,100 | 15,398,878 | 0.48% |
| 2024-04-10 | 10.68 | 10.70 | 10.36 | 10.48 | 8.39 | qfq | 2,317,300 | 24,332,790 | -2.24% |
| 2024-04-09 | 10.84 | 10.88 | 10.62 | 10.72 | 8.58 | qfq | 1,580,500 | 16,949,546 | -1.02% |
| 2024-04-08 | 11.00 | 11.07 | 10.81 | 10.83 | 8.67 | qfq | 1,606,000 | 17,595,565 | -2.17% |
| 2024-04-03 | 10.96 | 11.10 | 10.80 | 11.07 | 8.86 | qfq | 1,889,900 | 20,803,154 | 1.00% |
| 2024-04-02 | 10.81 | 10.98 | 10.80 | 10.96 | 8.77 | qfq | 1,744,228 | 19,004,391 | 0.37% |
| 2024-04-01 | 10.52 | 10.92 | 10.52 | 10.92 | 8.74 | qfq | 3,370,015 | 36,202,153 | 4.00% |
| 2024-03-29 | 10.50 | 10.61 | 10.40 | 10.50 | 8.40 | qfq | 2,361,400 | 24,669,630 | -0.66% |
| 2024-03-28 | 10.49 | 10.74 | 10.45 | 10.57 | 8.46 | qfq | 1,900,100 | 20,186,271 | 0.96% |
| 2024-03-27 | 10.53 | 10.74 | 10.44 | 10.47 | 8.38 | qfq | 2,005,400 | 21,231,486 | -0.19% |
| 2024-03-26 | 10.49 | 10.58 | 10.36 | 10.49 | 8.39 | qfq | 1,711,100 | 17,915,867 | -0.47% |
| 2024-03-25 | 10.59 | 10.78 | 10.53 | 10.54 | 8.43 | qfq | 2,076,000 | 22,159,546 | -1.59% |
| 2024-03-22 | 10.73 | 10.82 | 10.64 | 10.71 | 8.57 | qfq | 1,399,500 | 15,001,149 | -0.83% |
| 2024-03-21 | 10.74 | 10.81 | 10.66 | 10.80 | 8.64 | qfq | 1,855,500 | 19,952,859 | 0.28% |
| 2024-03-20 | 10.76 | 10.82 | 10.60 | 10.77 | 8.62 | qfq | 1,967,300 | 21,075,530 | 0.09% |
| 2024-03-19 | 10.65 | 10.84 | 10.63 | 10.76 | 8.61 | qfq | 2,062,000 | 22,222,400 | 1.22% |
| 2024-03-18 | 10.59 | 10.67 | 10.51 | 10.63 | 8.51 | qfq | 1,446,700 | 15,338,461 | 0.85% |
| 2024-03-15 | 10.57 | 10.60 | 10.46 | 10.54 | 8.43 | qfq | 1,442,800 | 15,187,530 | -0.57% |
| 2024-03-14 | 10.58 | 10.65 | 10.46 | 10.60 | 8.48 | qfq | 1,461,800 | 15,450,778 | 0.47% |
| 2024-03-13 | 10.49 | 10.56 | 10.40 | 10.55 | 8.44 | qfq | 1,797,190 | 18,886,053 | 0.38% |
| 2024-03-12 | 10.30 | 10.60 | 10.22 | 10.51 | 8.41 | qfq | 2,446,500 | 25,453,885 | 2.24% |
| 2024-03-11 | 10.26 | 10.34 | 10.17 | 10.28 | 8.23 | qfq | 1,272,010 | 13,023,082 | 0.00% |
| 2024-03-08 | 10.11 | 10.32 | 10.11 | 10.28 | 8.23 | qfq | 1,882,500 | 19,228,013 | 0.29% |
| 2024-03-07 | 10.10 | 10.35 | 10.04 | 10.25 | 8.20 | qfq | 3,246,800 | 33,263,954 | 2.09% |
| 2024-03-06 | 9.92 | 10.12 | 9.90 | 10.04 | 8.03 | qfq | 1,444,800 | 14,484,239 | 0.70% |
| 2024-03-05 | 10.13 | 10.13 | 9.90 | 9.97 | 7.98 | qfq | 2,183,651 | 21,800,550 | -1.38% |
| 2024-03-04 | 9.95 | 10.12 | 9.83 | 10.11 | 8.09 | qfq | 2,596,022 | 26,066,044 | 1.81% |
| 2024-03-01 | 9.81 | 9.97 | 9.71 | 9.93 | 7.95 | qfq | 2,735,423 | 26,963,328 | 1.02% |
| 2024-02-29 | 9.46 | 9.83 | 9.46 | 9.83 | 7.87 | qfq | 2,577,800 | 24,960,214 | 2.50% |
| 2024-02-28 | 10.20 | 10.28 | 9.57 | 9.59 | 7.67 | qfq | 3,661,400 | 36,452,164 | -5.61% |
| 2024-02-27 | 9.97 | 10.16 | 9.80 | 10.16 | 8.13 | qfq | 2,542,699 | 25,591,734 | 2.11% |
| 2024-02-26 | 9.97 | 10.21 | 9.78 | 9.95 | 7.96 | qfq | 2,898,437 | 28,849,225 | 0.71% |
| 2024-02-23 | 9.75 | 9.94 | 9.65 | 9.88 | 7.91 | qfq | 3,078,838 | 30,151,773 | 2.60% |
| 2024-02-22 | 9.51 | 9.65 | 9.37 | 9.63 | 7.71 | qfq | 2,176,300 | 20,726,334 | 1.26% |
| 2024-02-21 | 9.33 | 9.68 | 9.33 | 9.51 | 7.61 | qfq | 2,404,000 | 22,933,728 | 0.74% |
| 2024-02-20 | 9.43 | 9.59 | 9.22 | 9.44 | 7.55 | qfq | 4,879,529 | 45,769,902 | -0.63% |
| 2024-02-19 | 9.39 | 9.79 | 9.22 | 9.50 | 7.60 | qfq | 5,117,542 | 48,695,750 | 4.63% |
| 2024-02-08 | 8.37 | 9.08 | 8.30 | 9.08 | 7.27 | qfq | 5,430,941 | 47,628,465 | 10.06% |
| 2024-02-07 | 8.49 | 8.49 | 8.08 | 8.25 | 6.60 | qfq | 6,256,899 | 51,658,681 | -1.43% |
| 2024-02-06 | 7.93 | 8.70 | 7.68 | 8.37 | 6.70 | qfq | 7,005,927 | 56,976,688 | 1.82% |
| 2024-02-05 | 8.98 | 9.10 | 8.10 | 8.22 | 6.58 | qfq | 8,395,112 | 70,547,808 | -3.97% |
| 2024-02-02 | 9.05 | 9.16 | 8.30 | 8.56 | 6.85 | qfq | 4,588,500 | 39,800,910 | -5.20% |
| 2024-02-01 | 9.12 | 9.20 | 8.80 | 9.03 | 7.23 | qfq | 3,907,890 | 35,115,764 | -1.85% |
| 2024-01-31 | 9.49 | 9.53 | 9.18 | 9.20 | 7.36 | qfq | 3,875,200 | 36,094,021 | -2.95% |
| 2024-01-30 | 9.73 | 9.85 | 9.45 | 9.48 | 7.59 | qfq | 3,112,000 | 29,922,698 | -2.97% |
| 2024-01-29 | 10.01 | 10.20 | 9.72 | 9.77 | 7.82 | qfq | 3,992,600 | 39,440,089 | -4.03% |
| 2024-01-26 | 9.89 | 10.32 | 9.82 | 10.18 | 8.15 | qfq | 4,173,300 | 42,336,304 | 2.83% |
| 2024-01-25 | 9.72 | 9.97 | 9.56 | 9.90 | 7.92 | qfq | 4,387,500 | 42,945,106 | 1.85% |
| 2024-01-24 | 9.44 | 9.86 | 9.38 | 9.72 | 7.78 | qfq | 6,435,360 | 61,689,897 | 3.62% |
| 2024-01-23 | 9.37 | 9.68 | 9.26 | 9.38 | 7.51 | qfq | 12,325,951 | 116,635,334 | -0.85% |
| 2024-01-22 | 10.79 | 11.13 | 9.12 | 9.46 | 7.57 | qfq | 14,331,800 | 150,732,849 | -6.52% |
| 2024-01-19 | 10.34 | 10.35 | 10.07 | 10.12 | 8.10 | qfq | 2,553,100 | 25,993,588 | -0.78% |
| 2024-01-18 | 10.42 | 10.63 | 9.93 | 10.20 | 8.16 | qfq | 3,062,949 | 31,121,413 | -2.86% |
| 2024-01-17 | 10.61 | 10.67 | 10.47 | 10.50 | 8.40 | qfq | 2,113,600 | 22,419,177 | -0.85% |
| 2024-01-16 | 10.64 | 10.67 | 10.45 | 10.59 | 8.47 | qfq | 1,629,200 | 17,187,102 | -0.09% |
| 2024-01-15 | 10.50 | 10.65 | 10.39 | 10.60 | 8.48 | qfq | 1,732,600 | 18,290,314 | 1.44% |
| 2024-01-12 | 10.56 | 10.65 | 10.44 | 10.45 | 8.36 | qfq | 1,412,200 | 14,884,750 | -0.48% |
| 2024-01-11 | 10.40 | 10.54 | 10.40 | 10.50 | 8.40 | qfq | 1,236,000 | 12,958,737 | 0.19% |
| 2024-01-10 | 10.52 | 10.61 | 10.37 | 10.48 | 8.39 | qfq | 1,574,100 | 16,502,832 | -0.29% |
| 2024-01-09 | 10.47 | 10.58 | 10.42 | 10.51 | 8.41 | qfq | 2,126,300 | 22,295,183 | 1.15% |
| 2024-01-08 | 10.55 | 10.65 | 10.35 | 10.39 | 8.31 | qfq | 2,101,700 | 22,019,560 | -1.42% |
| 2024-01-05 | 10.57 | 10.72 | 10.45 | 10.54 | 8.43 | qfq | 1,988,300 | 21,002,561 | -0.85% |
| 2024-01-04 | 10.65 | 10.66 | 10.45 | 10.63 | 8.51 | qfq | 1,630,300 | 17,196,469 | 0.47% |
| 2024-01-03 | 10.68 | 10.71 | 10.44 | 10.58 | 8.47 | qfq | 1,860,300 | 19,652,469 | -0.94% |
| 2024-01-02 | 10.60 | 10.74 | 10.41 | 10.68 | 8.55 | qfq | 3,043,800 | 32,293,771 | 0.85% |
| 2023-12-29 | 10.15 | 10.63 | 10.10 | 10.59 | 8.47 | qfq | 3,046,567 | 31,713,774 | 4.03% |
| 2023-12-28 | 9.81 | 10.20 | 9.75 | 10.18 | 8.15 | qfq | 2,315,730 | 23,263,389 | 3.25% |
| 2023-12-27 | 9.63 | 9.91 | 9.58 | 9.86 | 7.89 | qfq | 1,466,500 | 14,344,048 | 2.18% |
| 2023-12-26 | 9.82 | 9.89 | 9.58 | 9.65 | 7.72 | qfq | 2,301,000 | 22,226,022 | -2.23% |
| 2023-12-25 | 10.19 | 10.20 | 9.76 | 9.87 | 7.90 | qfq | 2,249,005 | 22,277,559 | -3.14% |
| 2023-12-22 | 10.25 | 10.35 | 10.15 | 10.19 | 8.15 | qfq | 1,905,000 | 19,525,387 | -0.29% |
| 2023-12-21 | 9.97 | 10.25 | 9.93 | 10.22 | 8.18 | qfq | 1,858,000 | 18,785,355 | 2.10% |
| 2023-12-20 | 10.04 | 10.13 | 10.00 | 10.01 | 8.01 | qfq | 1,730,100 | 17,415,976 | -0.40% |
| 2023-12-19 | 10.04 | 10.24 | 9.98 | 10.05 | 8.04 | qfq | 1,618,000 | 16,231,221 | -0.10% |
| 2023-12-18 | 10.21 | 10.27 | 10.03 | 10.06 | 8.05 | qfq | 2,393,900 | 24,295,739 | -2.24% |
| 2023-12-15 | 10.19 | 10.41 | 10.19 | 10.29 | 8.23 | qfq | 1,767,900 | 18,265,623 | 0.88% |
| 2023-12-14 | 10.25 | 10.32 | 10.18 | 10.20 | 8.16 | qfq | 1,139,600 | 11,681,146 | 0.29% |
| 2023-12-13 | 10.20 | 10.29 | 10.09 | 10.17 | 8.14 | qfq | 1,325,500 | 13,491,472 | -0.88% |
| 2023-12-12 | 10.19 | 10.26 | 10.04 | 10.26 | 8.21 | qfq | 1,540,800 | 15,672,390 | 1.28% |
| 2023-12-11 | 9.94 | 10.14 | 9.90 | 10.13 | 8.11 | qfq | 3,181,500 | 31,833,653 | 0.80% |
| 2023-12-08 | 10.57 | 10.57 | 9.98 | 10.05 | 8.04 | qfq | 3,981,765 | 40,486,258 | -3.92% |
| 2023-12-07 | 10.48 | 10.57 | 10.39 | 10.46 | 8.37 | qfq | 1,990,300 | 20,800,917 | -0.38% |
| 2023-12-06 | 10.34 | 10.53 | 10.31 | 10.50 | 8.40 | qfq | 2,093,940 | 21,852,044 | 1.94% |
| 2023-12-05 | 10.63 | 10.64 | 10.30 | 10.30 | 8.24 | qfq | 2,490,900 | 25,934,240 | -2.74% |
| 2023-12-04 | 10.84 | 10.84 | 10.58 | 10.59 | 8.47 | qfq | 2,032,600 | 21,680,190 | -1.58% |
| 2023-12-01 | 10.80 | 10.82 | 10.68 | 10.76 | 8.61 | qfq | 1,414,700 | 15,229,010 | -0.19% |
| 2023-11-30 | 10.87 | 10.90 | 10.69 | 10.78 | 8.63 | qfq | 1,319,000 | 14,214,849 | -0.83% |
| 2023-11-29 | 10.96 | 10.99 | 10.83 | 10.87 | 8.70 | qfq | 1,152,592 | 12,543,200 | -0.73% |
| 2023-11-28 | 10.90 | 11.06 | 10.80 | 10.95 | 8.76 | qfq | 2,562,692 | 28,099,620 | 1.48% |
| 2023-11-27 | 10.81 | 10.90 | 10.73 | 10.79 | 8.63 | qfq | 1,920,037 | 20,743,577 | -0.09% |
| 2023-11-24 | 10.91 | 10.92 | 10.75 | 10.80 | 8.64 | qfq | 1,371,300 | 14,823,645 | -1.10% |
| 2023-11-23 | 10.80 | 10.95 | 10.75 | 10.92 | 8.74 | qfq | 1,582,100 | 17,216,123 | 1.49% |
| 2023-11-22 | 10.96 | 10.96 | 10.76 | 10.76 | 8.61 | qfq | 1,610,400 | 17,497,570 | -1.47% |
| 2023-11-21 | 11.00 | 11.06 | 10.86 | 10.92 | 8.74 | qfq | 1,494,900 | 16,411,017 | -0.36% |
| 2023-11-20 | 10.87 | 10.97 | 10.72 | 10.96 | 8.77 | qfq | 2,325,200 | 25,297,526 | 1.01% |
| 2023-11-17 | 10.77 | 10.87 | 10.69 | 10.85 | 8.68 | qfq | 1,393,600 | 15,019,467 | 0.46% |
| 2023-11-16 | 10.81 | 10.88 | 10.77 | 10.80 | 8.64 | qfq | 1,254,800 | 13,590,071 | -0.18% |
| 2023-11-15 | 10.83 | 10.89 | 10.75 | 10.82 | 8.66 | qfq | 1,420,310 | 15,371,105 | 0.65% |
| 2023-11-14 | 10.82 | 10.82 | 10.67 | 10.75 | 8.60 | qfq | 1,569,300 | 16,850,494 | -0.37% |
| 2023-11-13 | 10.76 | 10.89 | 10.72 | 10.79 | 8.63 | qfq | 2,803,800 | 30,261,282 | 0.19% |
| 2023-11-10 | 10.80 | 10.88 | 10.68 | 10.77 | 8.62 | qfq | 2,090,500 | 22,583,033 | 0.09% |
| 2023-11-09 | 10.86 | 10.88 | 10.71 | 10.76 | 8.61 | qfq | 1,601,610 | 17,263,771 | -0.55% |
| 2023-11-08 | 10.82 | 10.93 | 10.71 | 10.82 | 8.66 | qfq | 1,652,300 | 17,852,723 | 0.37% |
| 2023-11-07 | 10.94 | 10.94 | 10.66 | 10.78 | 8.63 | qfq | 1,697,000 | 18,255,807 | -0.92% |
| 2023-11-06 | 10.69 | 10.92 | 10.55 | 10.88 | 8.71 | qfq | 3,455,400 | 37,253,667 | 3.62% |
| 2023-11-03 | 10.34 | 10.67 | 10.34 | 10.50 | 8.40 | qfq | 2,257,605 | 23,786,160 | 1.84% |
| 2023-11-02 | 10.46 | 10.65 | 10.29 | 10.31 | 8.25 | qfq | 2,372,100 | 24,679,958 | -2.37% |
| 2023-11-01 | 10.54 | 10.70 | 10.44 | 10.56 | 8.45 | qfq | 3,339,605 | 35,318,992 | 0.57% |
| 2023-10-31 | 10.79 | 10.87 | 10.48 | 10.50 | 8.40 | qfq | 2,064,600 | 21,925,784 | -2.42% |
| 2023-10-30 | 10.89 | 11.08 | 10.74 | 10.76 | 8.61 | qfq | 2,917,628 | 31,764,151 | -1.19% |
| 2023-10-27 | 10.51 | 10.98 | 10.51 | 10.89 | 8.71 | qfq | 2,124,100 | 22,959,048 | 3.22% |
| 2023-10-26 | 10.60 | 10.65 | 10.50 | 10.55 | 8.44 | qfq | 1,400,081 | 14,815,402 | -0.75% |
| 2023-10-25 | 10.52 | 10.70 | 10.52 | 10.63 | 8.51 | qfq | 1,443,981 | 15,301,875 | 1.05% |
| 2023-10-24 | 10.34 | 10.52 | 10.26 | 10.52 | 8.42 | qfq | 1,818,800 | 18,930,659 | 1.74% |
| 2023-10-23 | 10.53 | 10.53 | 10.25 | 10.34 | 8.27 | qfq | 2,434,400 | 25,316,673 | -1.24% |
| 2023-10-20 | 10.50 | 10.64 | 10.40 | 10.47 | 8.38 | qfq | 1,946,440 | 20,418,363 | -0.29% |
| 2023-10-19 | 10.61 | 10.64 | 10.44 | 10.50 | 8.40 | qfq | 1,986,314 | 20,958,783 | 0.10% |
| 2023-10-18 | 10.83 | 10.83 | 10.47 | 10.49 | 8.39 | qfq | 2,420,600 | 25,610,250 | -2.78% |
| 2023-10-17 | 10.80 | 10.86 | 10.61 | 10.79 | 8.63 | qfq | 2,216,600 | 23,820,654 | -0.09% |
| 2023-10-16 | 10.87 | 10.96 | 10.77 | 10.80 | 8.64 | qfq | 2,251,300 | 24,411,242 | -0.28% |
| 2023-10-13 | 10.87 | 10.96 | 10.79 | 10.83 | 8.67 | qfq | 2,095,280 | 22,749,745 | 0.00% |
| 2023-10-12 | 11.03 | 11.03 | 10.80 | 10.83 | 8.67 | qfq | 2,444,900 | 26,559,726 | -1.55% |
| 2023-10-11 | 10.91 | 11.06 | 10.80 | 11.00 | 8.80 | qfq | 3,152,650 | 34,532,396 | 1.01% |
| 2023-10-10 | 11.10 | 11.17 | 10.83 | 10.89 | 8.71 | qfq | 2,769,581 | 30,329,412 | -1.80% |
| 2023-10-09 | 11.25 | 11.36 | 11.05 | 11.09 | 8.87 | qfq | 3,440,800 | 38,515,140 | -1.42% |
| 2023-09-28 | 11.07 | 11.26 | 10.97 | 11.25 | 9.00 | qfq | 2,616,966 | 29,222,439 | 2.46% |
| 2023-09-27 | 10.92 | 11.06 | 10.83 | 10.98 | 8.79 | qfq | 2,403,225 | 26,421,979 | 0.92% |
| 2023-09-26 | 10.88 | 10.96 | 10.84 | 10.88 | 8.71 | qfq | 1,987,600 | 21,662,899 | -0.37% |
| 2023-09-25 | 10.97 | 11.04 | 10.81 | 10.92 | 8.74 | qfq | 2,916,200 | 31,777,350 | -0.36% |
| 2023-09-22 | 10.85 | 11.02 | 10.81 | 10.96 | 8.77 | qfq | 2,233,514 | 24,449,337 | 0.64% |
| 2023-09-21 | 10.96 | 11.07 | 10.77 | 10.89 | 8.71 | qfq | 3,261,400 | 35,512,612 | -0.55% |
| 2023-09-20 | 10.81 | 11.03 | 10.69 | 10.95 | 8.76 | qfq | 4,233,400 | 46,091,570 | 1.39% |
| 2023-09-19 | 11.04 | 11.04 | 10.79 | 10.80 | 8.64 | qfq | 4,520,598 | 49,158,629 | -1.10% |
| 2023-09-18 | 10.47 | 11.19 | 10.30 | 10.92 | 8.74 | qfq | 9,806,098 | 106,257,746 | 5.00% |
| 2023-09-15 | 10.25 | 10.46 | 10.20 | 10.40 | 8.32 | qfq | 5,168,680 | 53,592,386 | 1.86% |
| 2023-09-14 | 10.31 | 10.34 | 10.11 | 10.21 | 8.17 | qfq | 4,028,180 | 41,101,444 | -0.68% |
| 2023-09-13 | 10.47 | 10.47 | 10.15 | 10.28 | 8.23 | qfq | 6,254,900 | 64,429,128 | -2.19% |
| 2023-09-12 | 10.47 | 10.58 | 10.36 | 10.51 | 8.41 | qfq | 7,532,740 | 78,732,850 | 0.38% |
| 2023-09-11 | 10.66 | 10.71 | 10.34 | 10.47 | 8.38 | qfq | 9,980,791 | 104,117,331 | -2.60% |
| 2023-09-08 | 11.63 | 11.63 | 10.72 | 10.75 | 8.60 | qfq | 14,436,998 | 158,759,262 | -8.28% |
| 2023-09-07 | 12.50 | 12.66 | 11.67 | 11.72 | 9.38 | qfq | 19,582,214 | 234,527,722 | -7.72% |
| 2023-09-06 | 14.60 | 14.60 | 12.56 | 12.70 | 10.16 | qfq | 26,441,300 | 341,698,833 | -8.96% |
| 2023-09-05 | 12.67 | 13.95 | 12.50 | 13.95 | 11.16 | qfq | 20,037,801 | 273,939,352 | 10.02% |
| 2023-09-04 | 12.00 | 12.70 | 11.90 | 12.68 | 10.15 | qfq | 6,139,783 | 76,309,535 | 7.00% |
| 2023-09-01 | 11.66 | 11.88 | 11.58 | 11.85 | 9.48 | qfq | 2,760,556 | 32,610,684 | 1.72% |
| 2023-08-31 | 11.61 | 11.75 | 11.58 | 11.65 | 9.32 | qfq | 1,706,934 | 19,886,299 | -0.09% |
| 2023-08-30 | 11.51 | 11.71 | 11.36 | 11.66 | 9.33 | qfq | 2,251,563 | 26,187,307 | 2.64% |
| 2023-08-29 | 11.03 | 11.43 | 10.97 | 11.36 | 9.09 | qfq | 2,172,934 | 24,367,384 | 2.53% |
| 2023-08-28 | 11.32 | 11.50 | 10.95 | 11.08 | 8.87 | qfq | 2,617,534 | 29,304,362 | 2.50% |
| 2023-08-25 | 10.97 | 11.10 | 10.76 | 10.81 | 8.65 | qfq | 1,517,500 | 16,540,548 | -1.99% |
| 2023-08-24 | 11.10 | 11.15 | 10.91 | 11.03 | 8.83 | qfq | 1,459,700 | 16,108,233 | 0.55% |
| 2023-08-23 | 11.32 | 11.32 | 10.91 | 10.97 | 8.78 | qfq | 1,656,900 | 18,247,465 | -2.23% |
| 2023-08-22 | 11.25 | 11.27 | 11.00 | 11.22 | 8.98 | qfq | 1,452,339 | 16,162,585 | 0.72% |
| 2023-08-21 | 11.19 | 11.50 | 11.13 | 11.14 | 8.91 | qfq | 1,733,800 | 19,621,368 | -0.80% |
| 2023-08-18 | 11.45 | 11.52 | 11.21 | 11.23 | 8.99 | qfq | 1,195,060 | 13,568,093 | -1.92% |
| 2023-08-17 | 11.11 | 11.49 | 11.11 | 11.45 | 9.16 | qfq | 1,427,388 | 16,157,390 | 2.05% |
| 2023-08-16 | 11.37 | 11.37 | 11.18 | 11.22 | 8.98 | qfq | 1,229,300 | 13,812,828 | -0.71% |
| 2023-08-15 | 11.58 | 11.58 | 11.24 | 11.30 | 9.04 | qfq | 1,356,505 | 15,363,139 | -0.88% |
| 2023-08-14 | 11.40 | 11.44 | 11.23 | 11.40 | 9.12 | qfq | 1,579,800 | 17,897,934 | -0.26% |
| 2023-08-11 | 11.65 | 11.72 | 11.42 | 11.43 | 9.15 | qfq | 1,070,800 | 12,355,949 | -1.38% |
| 2023-08-10 | 11.58 | 11.71 | 11.46 | 11.59 | 9.27 | qfq | 1,254,948 | 14,507,891 | 0.09% |
| 2023-08-09 | 11.66 | 11.70 | 11.53 | 11.58 | 9.27 | qfq | 1,536,100 | 17,831,963 | -1.19% |
| 2023-08-08 | 11.77 | 11.84 | 11.66 | 11.72 | 9.38 | qfq | 1,536,500 | 17,988,436 | -0.17% |
| 2023-08-07 | 11.92 | 11.92 | 11.68 | 11.74 | 9.39 | qfq | 2,186,500 | 25,679,976 | -1.18% |
| 2023-08-04 | 11.85 | 12.10 | 11.81 | 11.88 | 9.51 | qfq | 2,778,100 | 33,233,555 | 1.63% |
| 2023-08-03 | 11.92 | 12.01 | 11.66 | 11.69 | 9.35 | qfq | 2,154,600 | 25,305,301 | -1.93% |
| 2023-08-02 | 11.94 | 12.25 | 11.81 | 11.92 | 9.54 | qfq | 2,304,600 | 27,698,756 | -0.08% |
| 2023-08-01 | 11.89 | 12.00 | 11.76 | 11.93 | 9.55 | qfq | 2,599,900 | 30,970,883 | 0.68% |
| 2023-07-31 | 12.08 | 12.18 | 11.80 | 11.85 | 9.48 | qfq | 2,726,300 | 32,575,033 | -0.84% |
| 2023-07-28 | 11.82 | 12.05 | 11.62 | 11.95 | 9.56 | qfq | 2,314,900 | 27,551,216 | 2.40% |
| 2023-07-27 | 11.93 | 12.01 | 11.65 | 11.67 | 9.34 | qfq | 1,990,200 | 23,466,459 | -1.68% |
| 2023-07-26 | 12.52 | 12.53 | 11.77 | 11.87 | 9.50 | qfq | 3,577,400 | 42,963,432 | -5.27% |
| 2023-07-25 | 12.05 | 12.58 | 12.02 | 12.53 | 10.03 | qfq | 3,257,900 | 40,284,288 | 5.03% |
| 2023-07-24 | 11.83 | 11.97 | 11.72 | 11.93 | 9.55 | qfq | 2,097,500 | 24,887,414 | 1.36% |
| 2023-07-21 | 12.13 | 12.13 | 11.75 | 11.77 | 9.42 | qfq | 1,436,900 | 17,081,810 | -2.00% |
| 2023-07-20 | 12.29 | 12.34 | 11.95 | 12.01 | 9.61 | qfq | 1,503,300 | 18,231,834 | -2.28% |
| 2023-07-19 | 12.27 | 12.50 | 12.14 | 12.29 | 9.83 | qfq | 2,655,100 | 32,699,247 | 1.24% |
| 2023-07-18 | 11.89 | 12.39 | 11.78 | 12.14 | 9.71 | qfq | 3,182,360 | 38,691,460 | 2.53% |
| 2023-07-17 | 11.96 | 11.96 | 11.73 | 11.84 | 9.47 | qfq | 2,906,800 | 34,338,232 | -0.67% |