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
永艺股份603600.SH
最近收盘价9.302026-07-17
最近交易日2026-07-17
成交量（股）5,391,790
成交额（元）50,925,254
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-03 | 2024-09-10 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.4 | — | — | — | 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 | 9.65 | 9.75 | 9.25 | 9.30 | 9.30 | qfq | 5,391,790 | 50,925,254 | -3.53% |
| 2026-07-16 | 9.46 | 9.73 | 9.35 | 9.64 | 9.64 | qfq | 5,938,100 | 57,050,327 | 1.37% |
| 2026-07-15 | 9.18 | 9.53 | 9.14 | 9.51 | 9.51 | qfq | 4,769,000 | 44,795,600 | 3.48% |
| 2026-07-14 | 9.07 | 9.20 | 8.99 | 9.19 | 9.19 | qfq | 3,242,400 | 29,523,852 | 1.66% |
| 2026-07-13 | 9.18 | 9.20 | 8.99 | 9.04 | 9.04 | qfq | 3,087,890 | 28,032,674 | -1.74% |
| 2026-07-10 | 9.17 | 9.34 | 9.03 | 9.20 | 9.20 | qfq | 4,118,100 | 37,875,336 | 0.33% |
| 2026-07-09 | 9.21 | 9.32 | 9.08 | 9.17 | 9.17 | qfq | 3,782,599 | 34,754,284 | -0.54% |
| 2026-07-08 | 9.28 | 9.36 | 9.14 | 9.22 | 9.22 | qfq | 2,795,783 | 25,840,439 | -0.86% |
| 2026-07-07 | 9.51 | 9.58 | 9.22 | 9.30 | 9.30 | qfq | 3,783,950 | 35,364,074 | -2.62% |
| 2026-07-06 | 9.41 | 9.62 | 9.32 | 9.55 | 9.55 | qfq | 5,021,700 | 47,874,675 | 1.49% |
| 2026-07-03 | 9.15 | 9.56 | 9.15 | 9.41 | 9.41 | qfq | 6,118,485 | 57,578,495 | 2.84% |
| 2026-07-02 | 9.08 | 9.34 | 9.02 | 9.15 | 9.15 | qfq | 5,917,719 | 54,317,128 | -0.22% |
| 2026-07-01 | 8.86 | 9.29 | 8.86 | 9.17 | 9.17 | qfq | 8,361,350 | 76,323,391 | 3.38% |
| 2026-06-30 | 9.07 | 9.12 | 8.73 | 8.87 | 8.87 | qfq | 4,787,334 | 42,449,505 | -3.38% |
| 2026-06-29 | 8.94 | 9.20 | 8.41 | 9.18 | 9.18 | qfq | 7,778,932 | 68,868,301 | 1.10% |
| 2026-06-26 | 9.26 | 9.28 | 9.00 | 9.08 | 9.08 | qfq | 6,241,800 | 56,989,639 | -1.94% |
| 2026-06-25 | 9.43 | 9.43 | 9.17 | 9.26 | 9.26 | qfq | 3,513,434 | 32,555,272 | -1.70% |
| 2026-06-24 | 9.64 | 9.67 | 9.30 | 9.42 | 9.42 | qfq | 2,849,850 | 26,855,713 | -2.18% |
| 2026-06-23 | 9.40 | 9.72 | 9.35 | 9.63 | 9.63 | qfq | 4,349,179 | 41,747,422 | 2.56% |
| 2026-06-22 | 9.27 | 9.42 | 9.01 | 9.39 | 9.39 | qfq | 3,887,000 | 35,741,026 | 0.75% |
| 2026-06-18 | 9.43 | 9.43 | 9.20 | 9.32 | 9.32 | qfq | 3,551,400 | 33,059,964 | -1.27% |
| 2026-06-17 | 9.63 | 9.66 | 9.40 | 9.44 | 9.44 | qfq | 3,243,100 | 30,704,722 | -2.07% |
| 2026-06-16 | 9.81 | 9.86 | 9.60 | 9.64 | 9.64 | qfq | 3,724,350 | 36,004,139 | -2.23% |
| 2026-06-15 | 9.83 | 9.88 | 9.65 | 9.86 | 9.86 | qfq | 6,104,700 | 59,749,987 | 0.31% |
| 2026-06-12 | 9.67 | 9.88 | 9.46 | 9.83 | 9.83 | qfq | 4,591,100 | 44,437,386 | 2.50% |
| 2026-06-11 | 9.70 | 9.76 | 9.43 | 9.59 | 9.59 | qfq | 3,037,550 | 29,007,929 | -1.64% |
| 2026-06-10 | 9.81 | 9.85 | 9.63 | 9.75 | 9.75 | qfq | 2,120,300 | 20,604,083 | -1.22% |
| 2026-06-09 | 9.93 | 9.96 | 9.72 | 9.87 | 9.87 | qfq | 3,363,200 | 33,033,317 | 0.00% |
| 2026-06-08 | 10.10 | 10.21 | 9.72 | 9.87 | 9.87 | qfq | 5,946,500 | 58,962,993 | -3.80% |
| 2026-06-05 | 10.22 | 10.33 | 10.02 | 10.26 | 10.26 | qfq | 5,050,100 | 51,475,087 | 0.79% |
| 2026-06-04 | 10.36 | 10.45 | 10.08 | 10.18 | 10.18 | qfq | 3,172,100 | 32,454,546 | -2.40% |
| 2026-06-03 | 10.33 | 10.51 | 10.28 | 10.43 | 10.43 | qfq | 5,547,300 | 57,732,396 | -2.16% |
| 2026-06-02 | 10.78 | 10.83 | 10.55 | 10.66 | 10.36 | qfq | 4,623,550 | 49,167,511 | -1.20% |
| 2026-06-01 | 10.66 | 10.88 | 10.52 | 10.79 | 10.49 | qfq | 8,714,750 | 93,847,789 | 1.22% |
| 2026-05-29 | 10.70 | 10.84 | 10.62 | 10.66 | 10.36 | qfq | 4,598,600 | 49,444,057 | -0.65% |
| 2026-05-28 | 10.73 | 10.84 | 10.54 | 10.73 | 10.43 | qfq | 4,071,950 | 43,538,529 | -0.19% |
| 2026-05-27 | 11.08 | 11.10 | 10.65 | 10.75 | 10.45 | qfq | 4,349,000 | 46,952,652 | -2.09% |
| 2026-05-26 | 11.25 | 11.27 | 10.85 | 10.98 | 10.67 | qfq | 5,398,500 | 59,462,220 | -2.66% |
| 2026-05-25 | 11.69 | 11.79 | 11.19 | 11.28 | 10.96 | qfq | 8,268,450 | 94,459,193 | -3.26% |
| 2026-05-22 | 11.60 | 11.72 | 11.33 | 11.66 | 11.33 | qfq | 3,606,350 | 41,637,490 | 0.09% |
| 2026-05-21 | 11.74 | 11.85 | 11.56 | 11.65 | 11.32 | qfq | 3,643,350 | 42,712,609 | -0.77% |
| 2026-05-20 | 11.62 | 11.82 | 11.46 | 11.74 | 11.41 | qfq | 5,130,400 | 59,739,033 | 0.34% |
| 2026-05-19 | 11.92 | 11.92 | 11.55 | 11.70 | 11.37 | qfq | 5,515,100 | 64,494,332 | -1.35% |
| 2026-05-18 | 12.11 | 12.16 | 11.78 | 11.86 | 11.53 | qfq | 5,370,050 | 64,056,362 | -1.82% |
| 2026-05-15 | 11.98 | 12.31 | 11.98 | 12.08 | 11.74 | qfq | 7,483,898 | 91,151,216 | -0.49% |
| 2026-05-14 | 12.26 | 12.43 | 12.13 | 12.14 | 11.80 | qfq | 2,997,050 | 36,680,184 | -0.41% |
| 2026-05-13 | 12.30 | 12.36 | 12.11 | 12.19 | 11.85 | qfq | 4,268,801 | 52,152,496 | -0.49% |
| 2026-05-12 | 12.50 | 12.52 | 12.13 | 12.25 | 11.91 | qfq | 4,552,863 | 56,004,475 | -2.00% |
| 2026-05-11 | 12.27 | 12.52 | 12.26 | 12.50 | 12.15 | qfq | 6,568,450 | 81,580,806 | 1.46% |
| 2026-05-08 | 12.26 | 12.45 | 12.22 | 12.32 | 11.97 | qfq | 5,595,750 | 69,035,446 | 0.49% |
| 2026-05-07 | 12.17 | 12.39 | 12.06 | 12.26 | 11.91 | qfq | 7,199,550 | 88,520,586 | 1.24% |
| 2026-05-06 | 12.16 | 12.32 | 11.81 | 12.11 | 11.77 | qfq | 8,202,900 | 98,963,859 | 0.92% |
| 2026-04-30 | 11.86 | 12.05 | 11.75 | 12.00 | 11.66 | qfq | 7,158,250 | 85,691,360 | 0.84% |
| 2026-04-29 | 11.61 | 11.94 | 11.50 | 11.90 | 11.57 | qfq | 7,482,180 | 87,979,149 | 1.71% |
| 2026-04-28 | 11.83 | 11.97 | 11.66 | 11.70 | 11.37 | qfq | 10,710,800 | 126,220,179 | -0.93% |
| 2026-04-27 | 11.70 | 12.05 | 11.44 | 11.81 | 11.48 | qfq | 25,679,300 | 302,735,325 | 6.78% |
| 2026-04-24 | 11.19 | 11.21 | 10.90 | 11.06 | 10.75 | qfq | 4,635,350 | 51,060,922 | -1.07% |
| 2026-04-23 | 11.20 | 11.22 | 11.07 | 11.18 | 10.87 | qfq | 3,122,900 | 34,826,770 | -0.09% |
| 2026-04-22 | 11.26 | 11.35 | 11.18 | 11.19 | 10.88 | qfq | 3,074,100 | 34,542,650 | -1.06% |
| 2026-04-21 | 11.10 | 11.38 | 11.02 | 11.31 | 10.99 | qfq | 5,566,100 | 62,726,646 | 1.89% |
| 2026-04-20 | 11.01 | 11.18 | 10.91 | 11.10 | 10.79 | qfq | 3,754,400 | 41,535,498 | 0.91% |
| 2026-04-17 | 11.25 | 11.29 | 10.77 | 11.00 | 10.69 | qfq | 7,220,900 | 79,101,492 | -1.87% |
| 2026-04-16 | 11.15 | 11.32 | 11.15 | 11.21 | 10.89 | qfq | 3,788,410 | 42,622,633 | 0.63% |
| 2026-04-15 | 11.04 | 11.22 | 10.96 | 11.14 | 10.83 | qfq | 5,546,299 | 61,532,838 | 1.64% |
| 2026-04-14 | 11.07 | 11.07 | 10.78 | 10.96 | 10.65 | qfq | 4,594,200 | 50,064,478 | 0.18% |
| 2026-04-13 | 10.65 | 10.99 | 10.41 | 10.94 | 10.63 | qfq | 10,339,600 | 111,424,414 | 3.11% |
| 2026-04-10 | 10.46 | 10.67 | 10.41 | 10.61 | 10.31 | qfq | 2,792,015 | 29,578,046 | 1.92% |
| 2026-04-09 | 10.42 | 10.64 | 10.37 | 10.41 | 10.12 | qfq | 3,965,115 | 41,533,958 | -0.57% |
| 2026-04-08 | 10.37 | 10.51 | 10.34 | 10.47 | 10.18 | qfq | 3,442,900 | 35,943,488 | 2.55% |
| 2026-04-07 | 10.06 | 10.28 | 9.97 | 10.21 | 9.92 | qfq | 3,082,715 | 31,315,192 | 1.39% |
| 2026-04-03 | 10.14 | 10.26 | 10.02 | 10.07 | 9.79 | qfq | 3,013,500 | 30,522,724 | -1.08% |
| 2026-04-02 | 10.34 | 10.44 | 10.11 | 10.18 | 9.89 | qfq | 2,774,900 | 28,395,918 | -2.12% |
| 2026-04-01 | 10.45 | 10.58 | 10.31 | 10.40 | 10.11 | qfq | 4,983,778 | 51,903,377 | 1.36% |
| 2026-03-31 | 10.40 | 10.55 | 10.26 | 10.26 | 9.97 | qfq | 2,452,400 | 25,535,127 | -1.06% |
| 2026-03-30 | 10.36 | 10.41 | 10.19 | 10.37 | 10.08 | qfq | 2,352,100 | 24,303,973 | 0.00% |
| 2026-03-27 | 10.23 | 10.41 | 10.18 | 10.37 | 10.08 | qfq | 4,562,500 | 47,040,221 | 1.27% |
| 2026-03-26 | 10.43 | 10.53 | 10.20 | 10.24 | 9.95 | qfq | 3,947,100 | 40,747,110 | -1.44% |
| 2026-03-25 | 10.35 | 10.59 | 10.26 | 10.39 | 10.10 | qfq | 5,759,700 | 60,062,097 | 0.00% |
| 2026-03-24 | 9.96 | 10.50 | 9.89 | 10.39 | 10.10 | qfq | 6,160,145 | 62,673,150 | 5.80% |
| 2026-03-23 | 10.28 | 10.29 | 9.80 | 9.82 | 9.54 | qfq | 4,520,816 | 45,272,477 | -6.57% |
| 2026-03-20 | 10.66 | 10.75 | 10.45 | 10.51 | 10.21 | qfq | 2,007,017 | 21,184,660 | -1.41% |
| 2026-03-19 | 10.83 | 10.95 | 10.65 | 10.66 | 10.36 | qfq | 2,587,100 | 27,903,614 | -2.20% |
| 2026-03-18 | 10.86 | 10.95 | 10.77 | 10.90 | 10.59 | qfq | 2,245,550 | 24,376,810 | 0.09% |
| 2026-03-17 | 11.05 | 11.09 | 10.86 | 10.89 | 10.58 | qfq | 2,029,500 | 22,286,425 | -1.09% |
| 2026-03-16 | 10.88 | 11.03 | 10.85 | 11.01 | 10.70 | qfq | 2,128,750 | 23,346,287 | 0.46% |
| 2026-03-13 | 10.92 | 11.17 | 10.85 | 10.96 | 10.65 | qfq | 2,853,750 | 31,513,057 | 0.27% |
| 2026-03-12 | 11.00 | 11.00 | 10.89 | 10.93 | 10.62 | qfq | 1,952,950 | 21,353,147 | -0.46% |
| 2026-03-11 | 11.02 | 11.04 | 10.89 | 10.98 | 10.67 | qfq | 1,971,103 | 21,600,816 | -0.36% |
| 2026-03-10 | 10.85 | 11.04 | 10.85 | 11.02 | 10.71 | qfq | 2,452,700 | 26,898,617 | 1.75% |
| 2026-03-09 | 10.96 | 11.04 | 10.75 | 10.83 | 10.53 | qfq | 3,682,622 | 39,935,760 | -2.08% |
| 2026-03-06 | 10.79 | 11.08 | 10.78 | 11.06 | 10.75 | qfq | 2,823,500 | 30,991,318 | 2.12% |
| 2026-03-05 | 10.85 | 10.94 | 10.76 | 10.83 | 10.53 | qfq | 2,835,100 | 30,781,586 | 1.03% |
| 2026-03-04 | 10.94 | 10.98 | 10.65 | 10.72 | 10.42 | qfq | 4,930,422 | 53,176,305 | -2.81% |
| 2026-03-03 | 11.21 | 11.33 | 11.02 | 11.03 | 10.72 | qfq | 3,442,900 | 38,403,687 | -1.61% |
| 2026-03-02 | 11.63 | 11.66 | 11.04 | 11.21 | 10.89 | qfq | 7,734,400 | 87,336,111 | -4.51% |
| 2026-02-27 | 11.81 | 11.83 | 11.70 | 11.74 | 11.41 | qfq | 3,059,700 | 35,918,446 | -0.59% |
| 2026-02-26 | 11.91 | 11.91 | 11.74 | 11.81 | 11.48 | qfq | 3,284,700 | 38,787,351 | -0.25% |
| 2026-02-25 | 11.96 | 12.04 | 11.84 | 11.84 | 11.51 | qfq | 4,401,700 | 52,521,538 | -0.67% |
| 2026-02-24 | 11.82 | 11.96 | 11.77 | 11.92 | 11.58 | qfq | 3,644,850 | 43,398,628 | 1.79% |
| 2026-02-13 | 11.80 | 11.90 | 11.69 | 11.71 | 11.38 | qfq | 3,112,100 | 36,698,887 | -0.93% |
| 2026-02-12 | 11.91 | 11.92 | 11.79 | 11.82 | 11.49 | qfq | 4,014,200 | 47,620,138 | -0.67% |
| 2026-02-11 | 11.84 | 11.95 | 11.75 | 11.90 | 11.57 | qfq | 4,594,850 | 54,514,143 | 0.76% |
| 2026-02-10 | 11.85 | 11.92 | 11.80 | 11.81 | 11.48 | qfq | 2,535,300 | 30,057,324 | -0.51% |
| 2026-02-09 | 11.92 | 12.09 | 11.79 | 11.87 | 11.54 | qfq | 4,885,000 | 57,931,713 | 0.00% |
| 2026-02-06 | 11.84 | 12.00 | 11.79 | 11.87 | 11.54 | qfq | 4,201,100 | 50,095,488 | 0.17% |
| 2026-02-05 | 11.82 | 11.98 | 11.74 | 11.85 | 11.52 | qfq | 2,727,900 | 32,451,068 | 0.25% |
| 2026-02-04 | 11.62 | 11.87 | 11.56 | 11.82 | 11.49 | qfq | 4,755,600 | 56,028,448 | 1.72% |
| 2026-02-03 | 11.83 | 11.88 | 11.52 | 11.62 | 11.29 | qfq | 3,562,236 | 41,535,954 | -0.09% |
| 2026-02-02 | 11.94 | 12.01 | 11.61 | 11.63 | 11.30 | qfq | 4,370,200 | 51,755,886 | -2.92% |
| 2026-01-30 | 11.92 | 12.08 | 11.78 | 11.98 | 11.64 | qfq | 4,567,500 | 54,584,381 | -0.08% |
| 2026-01-29 | 11.88 | 12.11 | 11.85 | 11.99 | 11.65 | qfq | 3,964,431 | 47,436,048 | 1.01% |
| 2026-01-28 | 11.86 | 11.98 | 11.79 | 11.87 | 11.54 | qfq | 2,938,650 | 34,947,700 | 0.08% |
| 2026-01-27 | 11.93 | 11.96 | 11.77 | 11.86 | 11.53 | qfq | 4,997,600 | 59,154,360 | -0.67% |
| 2026-01-26 | 12.15 | 12.21 | 11.87 | 11.94 | 11.60 | qfq | 4,089,450 | 48,906,885 | -1.49% |
| 2026-01-23 | 12.15 | 12.19 | 12.02 | 12.12 | 11.78 | qfq | 3,629,600 | 43,872,094 | -0.41% |
| 2026-01-22 | 11.95 | 12.25 | 11.85 | 12.17 | 11.83 | qfq | 5,239,200 | 63,327,550 | 1.84% |
| 2026-01-21 | 11.88 | 11.95 | 11.79 | 11.95 | 11.61 | qfq | 4,193,667 | 49,793,692 | 0.59% |
| 2026-01-20 | 12.00 | 12.01 | 11.80 | 11.88 | 11.55 | qfq | 4,455,550 | 53,041,257 | -0.17% |
| 2026-01-19 | 11.65 | 11.91 | 11.60 | 11.90 | 11.57 | qfq | 4,942,250 | 58,390,405 | 2.23% |
| 2026-01-16 | 11.90 | 11.93 | 11.63 | 11.64 | 11.31 | qfq | 5,048,917 | 59,325,160 | -1.52% |
| 2026-01-15 | 11.62 | 11.96 | 11.60 | 11.82 | 11.49 | qfq | 8,297,400 | 98,182,245 | 1.46% |
| 2026-01-14 | 11.63 | 11.80 | 11.48 | 11.65 | 11.32 | qfq | 9,875,454 | 114,765,146 | 0.17% |
| 2026-01-13 | 11.46 | 11.64 | 11.41 | 11.63 | 11.30 | qfq | 6,540,350 | 75,633,363 | 1.13% |
| 2026-01-12 | 11.47 | 11.55 | 11.37 | 11.50 | 11.18 | qfq | 6,398,700 | 73,187,948 | 0.00% |
| 2026-01-09 | 11.60 | 11.61 | 11.40 | 11.50 | 11.18 | qfq | 6,912,650 | 79,488,193 | -0.86% |
| 2026-01-08 | 11.80 | 11.80 | 11.57 | 11.60 | 11.27 | qfq | 7,401,913 | 86,212,853 | -2.11% |
| 2026-01-07 | 11.87 | 11.89 | 11.71 | 11.85 | 11.52 | qfq | 5,259,700 | 62,091,232 | -0.08% |
| 2026-01-06 | 11.83 | 12.04 | 11.78 | 11.86 | 11.53 | qfq | 5,642,070 | 66,909,738 | 0.25% |
| 2026-01-05 | 11.98 | 11.98 | 11.77 | 11.83 | 11.50 | qfq | 4,589,130 | 54,242,968 | -0.34% |
| 2025-12-31 | 11.73 | 12.08 | 11.73 | 11.87 | 11.54 | qfq | 4,264,600 | 50,937,292 | 0.51% |
| 2025-12-30 | 11.95 | 11.98 | 11.73 | 11.81 | 11.48 | qfq | 4,922,754 | 58,184,194 | -1.17% |
| 2025-12-29 | 12.20 | 12.21 | 11.61 | 11.95 | 11.61 | qfq | 8,143,807 | 96,938,967 | -2.29% |
| 2025-12-26 | 12.38 | 12.40 | 12.20 | 12.23 | 11.89 | qfq | 4,024,500 | 49,482,325 | -1.13% |
| 2025-12-25 | 12.40 | 12.53 | 12.31 | 12.37 | 12.02 | qfq | 5,216,500 | 64,642,823 | -0.16% |
| 2025-12-24 | 12.26 | 12.41 | 12.15 | 12.39 | 12.04 | qfq | 3,850,700 | 47,471,793 | 0.81% |
| 2025-12-23 | 12.27 | 12.42 | 12.17 | 12.29 | 11.94 | qfq | 5,003,510 | 61,443,546 | 0.16% |
| 2025-12-22 | 12.36 | 12.44 | 12.22 | 12.27 | 11.92 | qfq | 3,830,350 | 47,148,915 | -0.65% |
| 2025-12-19 | 12.00 | 12.48 | 11.92 | 12.35 | 12.00 | qfq | 5,808,080 | 71,324,733 | 2.92% |
| 2025-12-18 | 11.93 | 12.11 | 11.86 | 12.00 | 11.66 | qfq | 6,033,150 | 72,674,022 | 0.59% |
| 2025-12-17 | 11.69 | 11.96 | 11.47 | 11.93 | 11.59 | qfq | 6,330,500 | 74,351,616 | 2.14% |
| 2025-12-16 | 11.99 | 12.01 | 11.66 | 11.68 | 11.35 | qfq | 4,321,983 | 51,047,544 | -1.77% |
| 2025-12-15 | 11.90 | 12.00 | 11.78 | 11.89 | 11.56 | qfq | 5,023,700 | 59,762,769 | -0.75% |
| 2025-12-12 | 12.13 | 12.23 | 11.95 | 11.98 | 11.64 | qfq | 5,121,350 | 61,644,526 | -0.91% |
| 2025-12-11 | 12.22 | 12.42 | 12.03 | 12.09 | 11.75 | qfq | 7,103,950 | 86,675,438 | -1.31% |
| 2025-12-10 | 12.27 | 12.47 | 12.01 | 12.25 | 11.91 | qfq | 8,754,250 | 106,693,710 | -0.08% |
| 2025-12-09 | 12.65 | 12.69 | 12.23 | 12.26 | 11.91 | qfq | 9,176,937 | 113,836,621 | -3.69% |
| 2025-12-08 | 12.65 | 12.75 | 12.48 | 12.73 | 12.37 | qfq | 8,925,450 | 112,685,748 | 0.63% |
| 2025-12-05 | 12.73 | 12.78 | 12.43 | 12.65 | 12.29 | qfq | 9,276,700 | 116,992,300 | -0.16% |
| 2025-12-04 | 12.99 | 13.05 | 12.66 | 12.67 | 12.31 | qfq | 12,738,500 | 163,122,693 | -3.21% |
| 2025-12-03 | 12.38 | 13.25 | 12.32 | 13.09 | 12.72 | qfq | 25,753,175 | 335,453,853 | 5.74% |
| 2025-12-02 | 12.46 | 12.55 | 12.24 | 12.38 | 12.03 | qfq | 7,676,500 | 94,836,903 | -0.64% |
| 2025-12-01 | 12.38 | 12.65 | 12.25 | 12.46 | 12.11 | qfq | 11,165,045 | 139,050,367 | 0.65% |
| 2025-11-28 | 12.41 | 12.50 | 12.16 | 12.38 | 12.03 | qfq | 10,124,950 | 124,649,834 | -0.56% |
| 2025-11-27 | 12.04 | 12.62 | 12.04 | 12.45 | 12.10 | qfq | 17,583,337 | 218,301,908 | 2.30% |
| 2025-11-26 | 11.93 | 12.55 | 11.89 | 12.17 | 11.83 | qfq | 19,478,100 | 239,286,377 | 1.50% |
| 2025-11-25 | 11.83 | 12.06 | 11.81 | 11.99 | 11.65 | qfq | 11,141,450 | 133,178,295 | 0.59% |
| 2025-11-24 | 12.04 | 12.21 | 11.45 | 11.92 | 11.58 | qfq | 17,819,800 | 211,271,343 | -0.58% |
| 2025-11-21 | 12.20 | 12.38 | 11.91 | 11.99 | 11.65 | qfq | 16,873,699 | 204,051,500 | -2.52% |
| 2025-11-20 | 12.33 | 12.60 | 12.12 | 12.30 | 11.95 | qfq | 26,700,856 | 329,336,731 | -0.24% |
| 2025-11-19 | 11.64 | 12.84 | 11.64 | 12.33 | 11.98 | qfq | 34,097,504 | 425,756,406 | 5.66% |
| 2025-11-18 | 11.83 | 11.88 | 11.60 | 11.67 | 11.34 | qfq | 4,123,900 | 48,193,999 | -1.10% |
| 2025-11-17 | 12.08 | 12.11 | 11.68 | 11.80 | 11.47 | qfq | 7,131,850 | 84,255,913 | -2.24% |
| 2025-11-14 | 11.99 | 12.18 | 11.94 | 12.07 | 11.73 | qfq | 6,725,118 | 81,299,460 | 0.84% |
| 2025-11-13 | 11.90 | 12.03 | 11.85 | 11.97 | 11.63 | qfq | 3,816,950 | 45,578,590 | 0.00% |
| 2025-11-12 | 11.88 | 11.98 | 11.77 | 11.97 | 11.63 | qfq | 3,979,800 | 47,279,289 | 0.42% |
| 2025-11-11 | 11.76 | 12.04 | 11.68 | 11.92 | 11.58 | qfq | 5,615,450 | 66,696,652 | 1.36% |
| 2025-11-10 | 11.75 | 11.90 | 11.63 | 11.76 | 11.43 | qfq | 4,163,450 | 48,922,632 | 0.09% |
| 2025-11-07 | 11.65 | 11.92 | 11.61 | 11.75 | 11.42 | qfq | 5,620,599 | 66,321,463 | 0.86% |
| 2025-11-06 | 11.78 | 11.78 | 11.57 | 11.65 | 11.32 | qfq | 5,733,450 | 66,784,573 | -1.27% |
| 2025-11-05 | 11.83 | 11.86 | 11.67 | 11.80 | 11.47 | qfq | 7,034,400 | 82,658,175 | -0.59% |
| 2025-11-04 | 11.60 | 12.08 | 11.60 | 11.87 | 11.54 | qfq | 14,692,400 | 174,828,364 | 2.24% |
| 2025-11-03 | 11.48 | 11.91 | 11.37 | 11.61 | 11.28 | qfq | 11,518,846 | 133,731,773 | 1.13% |
| 2025-10-31 | 11.32 | 11.51 | 11.27 | 11.48 | 11.16 | qfq | 7,045,750 | 80,524,467 | 1.41% |
| 2025-10-30 | 11.10 | 11.47 | 11.05 | 11.32 | 11.00 | qfq | 7,717,850 | 87,415,505 | 1.98% |
| 2025-10-29 | 11.16 | 11.17 | 10.85 | 11.10 | 10.79 | qfq | 6,916,300 | 75,927,322 | -0.54% |
| 2025-10-28 | 11.28 | 11.44 | 11.01 | 11.16 | 10.85 | qfq | 7,934,980 | 89,249,615 | -2.87% |
| 2025-10-27 | 11.40 | 11.60 | 11.32 | 11.49 | 11.17 | qfq | 5,501,500 | 63,136,263 | 1.23% |
| 2025-10-24 | 11.45 | 11.45 | 11.28 | 11.35 | 11.03 | qfq | 3,272,450 | 37,162,045 | -0.53% |
| 2025-10-23 | 11.27 | 11.41 | 11.20 | 11.41 | 11.09 | qfq | 3,904,753 | 44,219,548 | 1.15% |
| 2025-10-22 | 11.20 | 11.34 | 11.12 | 11.28 | 10.96 | qfq | 2,925,500 | 32,996,243 | 0.89% |
| 2025-10-21 | 10.98 | 11.23 | 10.96 | 11.18 | 10.87 | qfq | 2,907,550 | 32,379,353 | 1.64% |
| 2025-10-20 | 11.11 | 11.30 | 10.95 | 11.00 | 10.69 | qfq | 4,109,000 | 45,433,076 | -0.99% |
| 2025-10-17 | 11.20 | 11.36 | 11.10 | 11.11 | 10.80 | qfq | 4,255,600 | 47,779,706 | -0.80% |
| 2025-10-16 | 11.22 | 11.30 | 11.15 | 11.20 | 10.88 | qfq | 2,795,500 | 31,371,962 | -0.53% |
| 2025-10-15 | 11.20 | 11.30 | 11.08 | 11.26 | 10.94 | qfq | 4,447,450 | 49,859,647 | 0.90% |
| 2025-10-14 | 11.03 | 11.29 | 11.00 | 11.16 | 10.85 | qfq | 5,599,092 | 62,545,483 | 1.45% |
| 2025-10-13 | 10.90 | 11.00 | 10.51 | 11.00 | 10.69 | qfq | 4,755,429 | 51,526,407 | -0.54% |
| 2025-10-10 | 10.72 | 11.09 | 10.69 | 11.06 | 10.75 | qfq | 6,224,923 | 68,253,672 | 3.36% |
| 2025-10-09 | 10.82 | 10.85 | 10.58 | 10.70 | 10.40 | qfq | 5,036,215 | 53,625,239 | -1.02% |
| 2025-09-30 | 10.89 | 10.92 | 10.76 | 10.81 | 10.51 | qfq | 2,338,300 | 25,263,998 | -0.28% |
| 2025-09-29 | 10.81 | 10.93 | 10.61 | 10.84 | 10.53 | qfq | 3,105,104 | 33,561,193 | 0.18% |
| 2025-09-26 | 10.65 | 10.92 | 10.60 | 10.82 | 10.52 | qfq | 4,438,450 | 47,828,897 | 0.56% |
| 2025-09-25 | 11.03 | 11.09 | 10.73 | 10.76 | 10.46 | qfq | 5,376,050 | 58,268,991 | -2.45% |
| 2025-09-24 | 10.94 | 11.09 | 10.90 | 11.03 | 10.72 | qfq | 3,362,254 | 37,018,102 | 0.27% |
| 2025-09-23 | 11.15 | 11.15 | 10.70 | 11.00 | 10.69 | qfq | 6,669,200 | 72,600,704 | -0.81% |
| 2025-09-22 | 11.37 | 11.46 | 11.06 | 11.09 | 10.78 | qfq | 5,346,700 | 59,921,494 | -2.38% |
| 2025-09-19 | 11.32 | 11.42 | 11.19 | 11.36 | 11.04 | qfq | 4,968,250 | 56,184,895 | 0.35% |
| 2025-09-18 | 11.59 | 11.64 | 11.23 | 11.32 | 11.00 | qfq | 8,252,750 | 94,528,764 | -2.16% |
| 2025-09-17 | 11.87 | 11.99 | 11.53 | 11.57 | 11.24 | qfq | 11,832,780 | 138,182,597 | -3.42% |
| 2025-09-16 | 11.33 | 12.00 | 11.18 | 11.98 | 11.64 | qfq | 15,693,740 | 183,301,757 | 5.27% |
| 2025-09-15 | 11.26 | 11.39 | 11.15 | 11.38 | 11.06 | qfq | 4,832,940 | 54,403,134 | 1.07% |
| 2025-09-12 | 11.28 | 11.45 | 11.25 | 11.26 | 10.94 | qfq | 4,296,000 | 48,705,083 | -0.44% |
| 2025-09-11 | 11.39 | 11.39 | 11.11 | 11.31 | 10.99 | qfq | 5,400,300 | 60,643,937 | -0.79% |
| 2025-09-10 | 11.30 | 11.40 | 11.22 | 11.40 | 11.08 | qfq | 6,833,200 | 77,483,026 | 0.18% |
| 2025-09-09 | 11.43 | 11.44 | 11.25 | 11.38 | 10.90 | qfq | 5,662,690 | 64,161,600 | 0.09% |
| 2025-09-08 | 11.23 | 11.50 | 11.23 | 11.37 | 10.89 | qfq | 7,740,700 | 88,087,861 | 1.52% |
| 2025-09-05 | 11.05 | 11.26 | 10.93 | 11.20 | 10.73 | qfq | 6,763,090 | 75,452,133 | 1.08% |
| 2025-09-04 | 10.82 | 11.08 | 10.74 | 11.08 | 10.62 | qfq | 7,473,600 | 81,859,642 | 2.40% |
| 2025-09-03 | 11.03 | 11.12 | 10.79 | 10.82 | 10.37 | qfq | 4,337,860 | 47,501,488 | -1.90% |
| 2025-09-02 | 10.97 | 11.15 | 10.80 | 11.03 | 10.57 | qfq | 7,372,969 | 80,741,877 | 0.73% |
| 2025-09-01 | 10.86 | 10.98 | 10.82 | 10.95 | 10.49 | qfq | 6,186,718 | 67,583,721 | 0.46% |
| 2025-08-29 | 11.01 | 11.04 | 10.89 | 10.90 | 10.44 | qfq | 5,693,646 | 62,345,943 | -1.18% |
| 2025-08-28 | 11.11 | 11.20 | 10.63 | 11.03 | 10.57 | qfq | 9,083,119 | 99,195,649 | -0.81% |
| 2025-08-27 | 11.40 | 11.72 | 11.10 | 11.12 | 10.66 | qfq | 11,914,033 | 135,122,249 | -2.46% |
| 2025-08-26 | 11.47 | 11.56 | 11.30 | 11.40 | 10.92 | qfq | 8,200,450 | 93,889,374 | -0.87% |
| 2025-08-25 | 11.47 | 11.52 | 11.33 | 11.50 | 11.02 | qfq | 6,448,060 | 73,607,104 | 0.26% |
| 2025-08-22 | 11.53 | 11.63 | 11.43 | 11.47 | 10.99 | qfq | 5,098,000 | 58,581,555 | -0.95% |
| 2025-08-21 | 11.40 | 11.72 | 11.40 | 11.58 | 11.10 | qfq | 7,932,200 | 91,805,787 | 1.40% |
| 2025-08-20 | 11.20 | 11.43 | 11.20 | 11.42 | 10.94 | qfq | 4,727,200 | 53,530,893 | 1.60% |
| 2025-08-19 | 11.34 | 11.34 | 11.17 | 11.24 | 10.77 | qfq | 4,890,000 | 54,946,394 | -1.06% |
| 2025-08-18 | 11.17 | 11.40 | 11.09 | 11.36 | 10.89 | qfq | 7,020,200 | 78,681,289 | 2.53% |
| 2025-08-15 | 11.06 | 11.18 | 11.05 | 11.08 | 10.62 | qfq | 4,165,050 | 46,277,523 | 0.09% |
| 2025-08-14 | 11.18 | 11.25 | 11.07 | 11.07 | 10.61 | qfq | 4,592,700 | 51,244,455 | -0.98% |
| 2025-08-13 | 11.25 | 11.28 | 11.11 | 11.18 | 10.71 | qfq | 4,543,946 | 50,782,070 | -0.36% |
| 2025-08-12 | 11.20 | 11.33 | 11.16 | 11.22 | 10.75 | qfq | 4,296,110 | 48,237,763 | -0.62% |
| 2025-08-11 | 11.09 | 11.38 | 11.07 | 11.29 | 10.82 | qfq | 7,559,700 | 84,940,022 | 1.53% |
| 2025-08-08 | 11.01 | 11.13 | 10.92 | 11.12 | 10.66 | qfq | 3,917,200 | 43,282,355 | 1.46% |
| 2025-08-07 | 11.01 | 11.17 | 10.96 | 10.96 | 10.50 | qfq | 5,347,350 | 59,121,473 | -0.09% |
| 2025-08-06 | 10.92 | 10.99 | 10.88 | 10.97 | 10.51 | qfq | 3,064,200 | 33,498,147 | 0.27% |
| 2025-08-05 | 10.86 | 10.95 | 10.81 | 10.94 | 10.48 | qfq | 3,554,800 | 38,771,952 | 1.39% |
| 2025-08-04 | 10.60 | 10.81 | 10.56 | 10.79 | 10.34 | qfq | 3,747,745 | 40,141,161 | 0.94% |
| 2025-08-01 | 10.58 | 10.78 | 10.58 | 10.69 | 10.24 | qfq | 3,956,600 | 42,242,128 | 1.14% |
| 2025-07-31 | 10.86 | 10.89 | 10.52 | 10.57 | 10.13 | qfq | 4,949,900 | 52,811,026 | -2.85% |
| 2025-07-30 | 10.87 | 10.90 | 10.75 | 10.88 | 10.43 | qfq | 3,890,350 | 42,124,902 | 0.00% |
| 2025-07-29 | 11.03 | 11.07 | 10.82 | 10.88 | 10.43 | qfq | 4,135,750 | 45,038,781 | -1.27% |
| 2025-07-28 | 11.09 | 11.16 | 10.97 | 11.02 | 10.56 | qfq | 4,179,750 | 46,077,130 | -0.36% |
| 2025-07-25 | 10.92 | 11.07 | 10.88 | 11.06 | 10.60 | qfq | 4,895,450 | 53,812,452 | 1.47% |
| 2025-07-24 | 10.77 | 10.94 | 10.77 | 10.90 | 10.44 | qfq | 4,574,600 | 49,763,029 | 1.21% |
| 2025-07-23 | 10.87 | 10.91 | 10.76 | 10.77 | 10.32 | qfq | 5,101,200 | 55,234,915 | -0.92% |
| 2025-07-22 | 10.88 | 10.90 | 10.75 | 10.87 | 10.42 | qfq | 3,758,250 | 40,693,472 | -0.09% |
| 2025-07-21 | 10.76 | 10.91 | 10.75 | 10.88 | 10.43 | qfq | 4,552,950 | 49,460,732 | 1.12% |
| 2025-07-18 | 10.84 | 10.86 | 10.70 | 10.76 | 10.31 | qfq | 3,723,800 | 40,038,917 | -0.55% |
| 2025-07-17 | 10.89 | 10.93 | 10.75 | 10.82 | 10.37 | qfq | 3,609,500 | 39,030,350 | -0.55% |
| 2025-07-16 | 10.75 | 10.94 | 10.70 | 10.88 | 10.43 | qfq | 3,075,400 | 33,373,793 | 1.30% |
| 2025-07-15 | 10.81 | 10.89 | 10.66 | 10.74 | 10.29 | qfq | 3,361,900 | 36,192,869 | -0.65% |
| 2025-07-14 | 10.73 | 10.85 | 10.68 | 10.81 | 10.36 | qfq | 3,930,200 | 42,362,542 | 0.75% |
| 2025-07-11 | 10.71 | 10.78 | 10.59 | 10.73 | 10.28 | qfq | 3,677,300 | 39,376,373 | 0.19% |
| 2025-07-10 | 10.71 | 10.77 | 10.60 | 10.71 | 10.26 | qfq | 2,915,050 | 31,077,512 | 0.19% |
| 2025-07-09 | 10.74 | 10.85 | 10.64 | 10.69 | 10.24 | qfq | 4,469,100 | 47,946,985 | -0.28% |
| 2025-07-08 | 10.67 | 10.73 | 10.60 | 10.72 | 10.27 | qfq | 3,182,700 | 34,000,735 | 0.37% |
| 2025-07-07 | 10.52 | 10.70 | 10.50 | 10.68 | 10.23 | qfq | 3,589,300 | 38,198,341 | 1.33% |
| 2025-07-04 | 10.81 | 10.86 | 10.52 | 10.54 | 10.10 | qfq | 5,773,734 | 61,268,477 | -2.41% |
| 2025-07-03 | 10.94 | 11.07 | 10.75 | 10.80 | 10.35 | qfq | 9,417,600 | 102,387,478 | 1.60% |
| 2025-07-02 | 10.65 | 10.70 | 10.52 | 10.63 | 10.19 | qfq | 3,900,300 | 41,364,896 | -0.65% |
| 2025-07-01 | 10.64 | 10.82 | 10.60 | 10.70 | 10.25 | qfq | 4,486,300 | 47,943,078 | 0.56% |
| 2025-06-30 | 10.70 | 10.72 | 10.60 | 10.64 | 10.20 | qfq | 2,979,300 | 31,753,101 | 0.38% |
| 2025-06-27 | 10.61 | 10.72 | 10.48 | 10.60 | 10.16 | qfq | 4,330,900 | 45,894,462 | 0.47% |
| 2025-06-26 | 10.42 | 10.62 | 10.37 | 10.55 | 10.11 | qfq | 4,686,050 | 49,275,172 | 0.86% |
| 2025-06-25 | 10.37 | 10.46 | 10.33 | 10.46 | 10.02 | qfq | 3,003,633 | 31,223,805 | 0.97% |
| 2025-06-24 | 10.20 | 10.36 | 10.20 | 10.36 | 9.93 | qfq | 3,533,800 | 36,408,169 | 1.77% |
| 2025-06-23 | 9.91 | 10.21 | 9.91 | 10.18 | 9.75 | qfq | 2,601,600 | 26,303,756 | 1.60% |
| 2025-06-20 | 10.00 | 10.15 | 9.96 | 10.02 | 9.60 | qfq | 2,676,600 | 26,907,162 | 0.20% |
| 2025-06-19 | 10.21 | 10.25 | 9.95 | 10.00 | 9.58 | qfq | 5,007,200 | 50,462,856 | -2.63% |
| 2025-06-18 | 10.42 | 10.43 | 10.22 | 10.27 | 9.84 | qfq | 3,767,000 | 38,839,141 | -1.53% |
| 2025-06-17 | 10.44 | 10.48 | 10.34 | 10.43 | 9.99 | qfq | 3,303,000 | 34,377,685 | 0.00% |
| 2025-06-16 | 10.49 | 10.62 | 10.38 | 10.43 | 9.99 | qfq | 5,397,600 | 56,527,829 | -1.32% |
| 2025-06-13 | 10.75 | 10.79 | 10.48 | 10.57 | 10.13 | qfq | 5,988,000 | 63,421,380 | -2.40% |
| 2025-06-12 | 10.73 | 11.02 | 10.64 | 10.83 | 10.38 | qfq | 6,946,700 | 75,336,544 | 0.46% |
| 2025-06-11 | 10.47 | 10.89 | 10.45 | 10.78 | 10.33 | qfq | 9,015,833 | 96,446,783 | 2.67% |
| 2025-06-10 | 10.59 | 10.78 | 10.38 | 10.50 | 10.06 | qfq | 7,111,000 | 75,305,030 | -0.19% |
| 2025-06-09 | 10.45 | 10.62 | 10.41 | 10.52 | 10.08 | qfq | 5,106,600 | 53,546,800 | 0.48% |
| 2025-06-06 | 10.49 | 10.61 | 10.35 | 10.47 | 10.03 | qfq | 3,932,300 | 40,992,330 | -0.10% |
| 2025-06-05 | 10.47 | 10.49 | 10.34 | 10.48 | 10.04 | qfq | 5,158,800 | 53,893,704 | 0.48% |
| 2025-06-04 | 10.32 | 10.45 | 10.21 | 10.43 | 9.99 | qfq | 5,339,200 | 55,196,864 | 1.26% |
| 2025-06-03 | 9.99 | 10.38 | 9.94 | 10.30 | 9.87 | qfq | 5,930,100 | 60,416,976 | 2.90% |
| 2025-05-30 | 10.42 | 10.42 | 10.01 | 10.01 | 9.59 | qfq | 6,872,200 | 69,933,772 | -6.54% |
| 2025-05-29 | 10.71 | 10.78 | 10.63 | 10.71 | 9.97 | qfq | 7,103,500 | 76,079,172 | 0.09% |
| 2025-05-28 | 10.56 | 10.72 | 10.44 | 10.70 | 9.97 | qfq | 6,058,200 | 64,192,574 | 1.61% |
| 2025-05-27 | 10.55 | 10.59 | 10.41 | 10.53 | 9.81 | qfq | 3,911,000 | 40,938,351 | -0.19% |
| 2025-05-26 | 10.53 | 10.64 | 10.42 | 10.55 | 9.83 | qfq | 4,377,400 | 46,021,815 | -0.28% |
| 2025-05-23 | 10.56 | 10.79 | 10.54 | 10.58 | 9.85 | qfq | 6,247,200 | 66,452,556 | -0.19% |
| 2025-05-22 | 10.56 | 10.75 | 10.56 | 10.60 | 9.87 | qfq | 7,322,450 | 78,017,710 | 0.09% |
| 2025-05-21 | 10.70 | 10.74 | 10.56 | 10.59 | 9.86 | qfq | 8,012,150 | 85,250,455 | -1.21% |
| 2025-05-20 | 10.71 | 10.79 | 10.55 | 10.72 | 9.98 | qfq | 9,321,800 | 99,439,250 | 0.75% |
| 2025-05-19 | 10.70 | 10.77 | 10.48 | 10.64 | 9.91 | qfq | 9,749,543 | 103,234,863 | -0.75% |
| 2025-05-16 | 10.66 | 10.85 | 10.50 | 10.72 | 9.98 | qfq | 12,179,900 | 130,217,587 | 0.56% |
| 2025-05-15 | 10.90 | 10.98 | 10.62 | 10.66 | 9.93 | qfq | 18,553,600 | 199,390,220 | -3.00% |
| 2025-05-14 | 11.00 | 11.11 | 10.72 | 10.99 | 10.24 | qfq | 32,929,382 | 358,559,353 | -2.66% |
| 2025-05-13 | 12.23 | 12.23 | 11.13 | 11.29 | 10.51 | qfq | 47,523,152 | 562,750,426 | 1.53% |
| 2025-05-12 | 10.38 | 11.12 | 10.38 | 11.12 | 10.36 | qfq | 7,832,850 | 86,047,008 | 9.99% |
| 2025-05-09 | 10.17 | 10.30 | 10.05 | 10.11 | 9.42 | qfq | 5,325,500 | 53,978,327 | -0.98% |
| 2025-05-08 | 10.07 | 10.38 | 10.07 | 10.21 | 9.51 | qfq | 7,183,990 | 73,314,160 | 2.20% |
| 2025-05-07 | 10.22 | 10.48 | 9.95 | 9.99 | 9.30 | qfq | 10,537,839 | 106,810,374 | 0.20% |
| 2025-05-06 | 9.72 | 10.00 | 9.71 | 9.97 | 9.29 | qfq | 6,673,500 | 65,852,352 | 3.21% |
| 2025-04-30 | 9.63 | 9.82 | 9.63 | 9.66 | 9.00 | qfq | 4,567,800 | 44,418,315 | 0.21% |
| 2025-04-29 | 9.52 | 9.85 | 9.50 | 9.64 | 8.98 | qfq | 6,163,950 | 60,043,259 | 0.42% |
| 2025-04-28 | 9.83 | 9.87 | 9.57 | 9.60 | 8.94 | qfq | 7,577,726 | 73,051,252 | -3.03% |
| 2025-04-25 | 9.96 | 10.07 | 9.85 | 9.90 | 9.22 | qfq | 6,373,260 | 63,390,978 | -0.20% |
| 2025-04-24 | 9.96 | 10.14 | 9.82 | 9.92 | 9.24 | qfq | 6,033,554 | 60,094,010 | -0.90% |
| 2025-04-23 | 9.93 | 10.49 | 9.93 | 10.01 | 9.32 | qfq | 12,549,332 | 127,652,219 | 1.73% |
| 2025-04-22 | 9.92 | 9.93 | 9.77 | 9.84 | 9.16 | qfq | 3,881,250 | 38,213,326 | -0.91% |
| 2025-04-21 | 9.57 | 9.96 | 9.43 | 9.93 | 9.25 | qfq | 6,700,350 | 65,435,031 | 3.76% |
| 2025-04-18 | 9.69 | 9.73 | 9.40 | 9.57 | 8.91 | qfq | 5,272,800 | 50,261,568 | -1.24% |
| 2025-04-17 | 9.41 | 9.75 | 9.41 | 9.69 | 9.02 | qfq | 5,590,550 | 54,014,140 | 1.57% |
| 2025-04-16 | 9.65 | 9.75 | 9.38 | 9.54 | 8.89 | qfq | 5,650,350 | 54,063,682 | -2.35% |
| 2025-04-15 | 9.70 | 9.84 | 9.68 | 9.77 | 9.10 | qfq | 6,416,413 | 62,490,690 | -0.51% |
| 2025-04-14 | 9.64 | 9.87 | 9.64 | 9.82 | 9.15 | qfq | 13,121,926 | 127,943,267 | 2.40% |
| 2025-04-11 | 9.89 | 9.98 | 9.40 | 9.59 | 8.93 | qfq | 19,768,109 | 189,820,054 | -3.03% |
| 2025-04-10 | 9.88 | 9.89 | 9.71 | 9.89 | 9.21 | qfq | 9,287,681 | 91,678,369 | 10.01% |
| 2025-04-09 | 8.72 | 9.02 | 8.26 | 8.99 | 8.37 | qfq | 13,715,928 | 119,613,628 | 3.10% |
| 2025-04-08 | 9.29 | 9.40 | 8.64 | 8.72 | 8.12 | qfq | 15,339,947 | 135,392,360 | -9.17% |
| 2025-04-07 | 9.71 | 9.83 | 9.60 | 9.60 | 8.94 | qfq | 3,669,000 | 35,370,717 | -10.03% |
| 2025-04-03 | 11.31 | 11.44 | 10.67 | 10.67 | 9.94 | qfq | 14,629,300 | 158,001,174 | -9.96% |
| 2025-04-02 | 11.75 | 11.99 | 11.75 | 11.85 | 11.04 | qfq | 6,718,309 | 79,702,204 | 0.25% |
| 2025-04-01 | 11.68 | 11.90 | 11.61 | 11.82 | 11.01 | qfq | 6,119,400 | 72,060,508 | 1.55% |
| 2025-03-31 | 11.95 | 12.04 | 11.60 | 11.64 | 10.84 | qfq | 6,771,000 | 79,688,109 | -3.40% |
| 2025-03-28 | 11.97 | 12.24 | 11.91 | 12.05 | 11.22 | qfq | 6,866,050 | 83,102,764 | 0.67% |
| 2025-03-27 | 11.95 | 12.10 | 11.80 | 11.97 | 11.15 | qfq | 3,087,450 | 36,974,301 | -0.17% |
| 2025-03-26 | 11.85 | 12.04 | 11.82 | 11.99 | 11.17 | qfq | 2,494,700 | 29,835,536 | 1.01% |
| 2025-03-25 | 11.92 | 12.00 | 11.73 | 11.87 | 11.06 | qfq | 3,694,800 | 43,779,180 | -1.00% |
| 2025-03-24 | 12.00 | 12.21 | 11.82 | 11.99 | 11.17 | qfq | 5,266,000 | 63,303,771 | -0.08% |
| 2025-03-21 | 12.09 | 12.19 | 11.91 | 12.00 | 11.18 | qfq | 3,532,700 | 42,573,966 | -1.07% |
| 2025-03-20 | 12.40 | 12.40 | 12.08 | 12.13 | 11.30 | qfq | 5,082,400 | 62,131,757 | -1.78% |
| 2025-03-19 | 12.39 | 12.49 | 12.18 | 12.35 | 11.50 | qfq | 4,421,768 | 54,379,804 | -0.32% |
| 2025-03-18 | 12.06 | 12.45 | 11.96 | 12.39 | 11.54 | qfq | 9,586,900 | 117,593,064 | 2.23% |
| 2025-03-17 | 12.26 | 12.27 | 12.05 | 12.12 | 11.29 | qfq | 3,754,500 | 45,584,716 | 0.41% |
| 2025-03-14 | 11.85 | 12.16 | 11.82 | 12.07 | 11.24 | qfq | 3,698,800 | 44,439,770 | 1.94% |
| 2025-03-13 | 11.95 | 11.95 | 11.70 | 11.84 | 11.03 | qfq | 2,627,600 | 31,030,803 | -0.92% |
| 2025-03-12 | 11.99 | 12.08 | 11.92 | 11.95 | 11.13 | qfq | 3,452,550 | 41,382,661 | 0.08% |
| 2025-03-11 | 11.96 | 11.99 | 11.75 | 11.94 | 11.12 | qfq | 3,814,300 | 45,196,387 | -0.75% |
| 2025-03-10 | 11.94 | 12.12 | 11.82 | 12.03 | 11.20 | qfq | 4,776,780 | 57,304,075 | 1.86% |
| 2025-03-07 | 11.92 | 11.99 | 11.77 | 11.81 | 11.00 | qfq | 2,669,800 | 31,619,087 | -0.84% |
| 2025-03-06 | 11.89 | 11.95 | 11.70 | 11.91 | 11.09 | qfq | 4,358,950 | 51,567,855 | 0.85% |
| 2025-03-05 | 11.91 | 11.95 | 11.75 | 11.81 | 11.00 | qfq | 2,951,400 | 34,827,097 | -0.67% |
| 2025-03-04 | 11.74 | 11.90 | 11.65 | 11.89 | 11.07 | qfq | 3,578,500 | 42,317,173 | 1.19% |
| 2025-03-03 | 11.67 | 11.84 | 11.59 | 11.75 | 10.94 | qfq | 3,959,500 | 46,462,536 | 0.77% |
| 2025-02-28 | 11.79 | 11.87 | 11.62 | 11.66 | 10.86 | qfq | 3,548,450 | 41,664,566 | -1.69% |
| 2025-02-27 | 11.72 | 11.87 | 11.63 | 11.86 | 11.05 | qfq | 3,645,900 | 42,836,467 | 0.85% |
| 2025-02-26 | 11.56 | 11.77 | 11.56 | 11.76 | 10.95 | qfq | 3,361,000 | 39,330,175 | 1.55% |
| 2025-02-25 | 11.70 | 11.73 | 11.56 | 11.58 | 10.79 | qfq | 3,455,437 | 40,176,620 | -1.45% |
| 2025-02-24 | 11.86 | 11.91 | 11.65 | 11.75 | 10.94 | qfq | 4,886,650 | 57,508,976 | -0.84% |
| 2025-02-21 | 12.04 | 12.07 | 11.81 | 11.85 | 11.04 | qfq | 6,050,800 | 72,157,546 | -1.74% |
| 2025-02-20 | 11.86 | 12.07 | 11.80 | 12.06 | 11.23 | qfq | 4,062,550 | 48,566,234 | 1.34% |
| 2025-02-19 | 11.77 | 11.95 | 11.69 | 11.90 | 11.08 | qfq | 4,864,150 | 57,565,090 | 1.10% |
| 2025-02-18 | 12.05 | 12.10 | 11.75 | 11.77 | 10.96 | qfq | 7,612,429 | 90,385,411 | -2.57% |
| 2025-02-17 | 12.35 | 12.39 | 11.81 | 12.08 | 11.25 | qfq | 8,574,279 | 102,886,865 | -2.66% |
| 2025-02-14 | 12.16 | 12.49 | 12.16 | 12.41 | 11.56 | qfq | 6,030,350 | 74,534,592 | 0.65% |
| 2025-02-13 | 12.73 | 12.73 | 12.29 | 12.33 | 11.48 | qfq | 6,721,600 | 83,816,320 | -3.29% |
| 2025-02-12 | 12.46 | 12.77 | 12.31 | 12.75 | 11.87 | qfq | 7,671,750 | 96,606,449 | 1.84% |
| 2025-02-11 | 12.35 | 12.77 | 12.28 | 12.52 | 11.66 | qfq | 7,571,800 | 94,734,079 | 0.89% |
| 2025-02-10 | 12.50 | 12.58 | 12.20 | 12.41 | 11.56 | qfq | 6,853,200 | 84,513,468 | -0.24% |
| 2025-02-07 | 12.30 | 12.85 | 12.23 | 12.44 | 11.59 | qfq | 10,602,850 | 132,972,460 | 0.89% |
| 2025-02-06 | 12.06 | 12.58 | 11.93 | 12.33 | 11.48 | qfq | 10,475,200 | 128,033,873 | 1.99% |
| 2025-02-05 | 12.83 | 12.92 | 12.06 | 12.09 | 11.26 | qfq | 12,617,000 | 155,477,300 | -5.91% |
| 2025-01-27 | 12.61 | 13.39 | 12.61 | 12.85 | 11.97 | qfq | 11,529,162 | 150,166,878 | 1.90% |
| 2025-01-24 | 12.37 | 12.82 | 12.37 | 12.61 | 11.74 | qfq | 8,537,200 | 107,661,578 | 0.64% |
| 2025-01-23 | 12.50 | 12.93 | 12.41 | 12.53 | 11.67 | qfq | 14,494,916 | 183,565,566 | 2.54% |
| 2025-01-22 | 12.56 | 12.58 | 12.11 | 12.22 | 11.38 | qfq | 15,406,329 | 189,579,058 | -3.09% |
| 2025-01-21 | 13.05 | 13.25 | 12.55 | 12.61 | 11.74 | qfq | 16,606,507 | 212,673,371 | -2.10% |
| 2025-01-20 | 12.75 | 13.60 | 12.75 | 12.88 | 12.00 | qfq | 20,859,925 | 273,178,412 | 1.02% |
| 2025-01-17 | 13.27 | 13.42 | 12.42 | 12.75 | 11.87 | qfq | 26,834,450 | 342,369,032 | -5.83% |
| 2025-01-16 | 14.70 | 14.77 | 13.42 | 13.54 | 12.61 | qfq | 40,846,440 | 578,204,068 | 0.82% |
| 2025-01-15 | 12.25 | 13.43 | 12.13 | 13.43 | 12.51 | qfq | 17,472,767 | 223,970,097 | 9.99% |
| 2025-01-14 | 12.06 | 12.22 | 11.92 | 12.21 | 11.37 | qfq | 11,545,760 | 139,688,494 | 1.75% |
| 2025-01-13 | 11.55 | 12.15 | 11.43 | 12.00 | 11.18 | qfq | 7,649,863 | 91,061,350 | 2.56% |
| 2025-01-10 | 11.90 | 12.16 | 11.68 | 11.70 | 10.90 | qfq | 7,498,731 | 89,215,828 | -1.27% |
| 2025-01-09 | 12.10 | 12.22 | 11.84 | 11.85 | 11.04 | qfq | 6,256,925 | 74,936,312 | -2.63% |
| 2025-01-08 | 12.08 | 12.28 | 11.74 | 12.17 | 11.33 | qfq | 11,089,877 | 133,914,805 | 0.83% |
| 2025-01-07 | 11.62 | 12.58 | 11.61 | 12.07 | 11.24 | qfq | 15,075,950 | 183,198,428 | 3.96% |
| 2025-01-06 | 11.30 | 11.75 | 10.94 | 11.61 | 10.81 | qfq | 5,528,800 | 63,173,546 | 2.11% |
| 2025-01-03 | 12.05 | 12.06 | 11.30 | 11.37 | 10.59 | qfq | 5,948,850 | 69,062,596 | -5.25% |
| 2025-01-02 | 11.83 | 12.19 | 11.77 | 12.00 | 11.18 | qfq | 7,037,250 | 84,460,282 | 0.93% |
| 2024-12-31 | 11.95 | 12.07 | 11.75 | 11.89 | 11.07 | qfq | 3,650,600 | 43,490,124 | 0.00% |
| 2024-12-30 | 11.70 | 12.05 | 11.55 | 11.89 | 11.07 | qfq | 3,991,550 | 47,465,652 | 0.42% |
| 2024-12-27 | 11.77 | 11.97 | 11.67 | 11.84 | 11.03 | qfq | 2,711,600 | 31,983,827 | 1.37% |
| 2024-12-26 | 11.27 | 11.84 | 11.26 | 11.68 | 10.88 | qfq | 2,825,550 | 32,791,615 | 3.18% |
| 2024-12-25 | 11.54 | 11.55 | 11.19 | 11.32 | 10.54 | qfq | 2,555,750 | 28,903,359 | -1.91% |
| 2024-12-24 | 11.43 | 11.72 | 11.32 | 11.54 | 10.75 | qfq | 3,784,500 | 43,459,809 | 0.52% |
| 2024-12-23 | 11.68 | 11.84 | 11.40 | 11.48 | 10.69 | qfq | 4,250,750 | 49,236,772 | -2.38% |
| 2024-12-20 | 11.91 | 12.10 | 11.75 | 11.76 | 10.95 | qfq | 3,807,650 | 45,444,844 | -2.57% |
| 2024-12-19 | 11.69 | 12.08 | 11.61 | 12.07 | 11.24 | qfq | 3,478,300 | 41,163,158 | 2.55% |
| 2024-12-18 | 11.65 | 11.92 | 11.54 | 11.77 | 10.96 | qfq | 3,591,750 | 42,268,637 | 1.12% |
| 2024-12-17 | 12.24 | 12.35 | 11.56 | 11.64 | 10.84 | qfq | 6,348,030 | 75,202,632 | -5.67% |
| 2024-12-16 | 12.41 | 12.55 | 12.25 | 12.34 | 11.49 | qfq | 5,642,900 | 70,002,270 | -0.08% |
| 2024-12-13 | 12.31 | 12.52 | 12.24 | 12.35 | 11.50 | qfq | 6,048,230 | 74,991,695 | 0.24% |
| 2024-12-12 | 12.00 | 12.33 | 11.98 | 12.32 | 11.47 | qfq | 4,619,000 | 56,240,003 | 2.67% |
| 2024-12-11 | 11.84 | 12.05 | 11.82 | 12.00 | 11.18 | qfq | 3,589,550 | 42,894,563 | 1.44% |
| 2024-12-10 | 12.10 | 12.20 | 11.77 | 11.83 | 11.02 | qfq | 4,328,250 | 51,590,312 | 0.42% |
| 2024-12-09 | 11.65 | 12.02 | 11.64 | 11.78 | 10.97 | qfq | 3,879,000 | 45,874,309 | 0.94% |
| 2024-12-06 | 11.64 | 11.72 | 11.49 | 11.67 | 10.87 | qfq | 2,561,650 | 29,759,803 | 0.34% |
| 2024-12-05 | 11.63 | 11.68 | 11.45 | 11.63 | 10.83 | qfq | 2,135,700 | 24,774,341 | 0.35% |
| 2024-12-04 | 11.94 | 11.94 | 11.55 | 11.59 | 10.79 | qfq | 3,774,300 | 44,057,596 | -3.34% |
| 2024-12-03 | 12.02 | 12.07 | 11.80 | 11.99 | 11.17 | qfq | 3,675,200 | 43,843,207 | -0.25% |
| 2024-12-02 | 11.78 | 12.26 | 11.61 | 12.02 | 11.19 | qfq | 6,563,800 | 78,737,285 | 2.74% |
| 2024-11-29 | 11.54 | 11.82 | 11.51 | 11.70 | 10.90 | qfq | 3,748,000 | 43,869,523 | 1.74% |
| 2024-11-28 | 11.69 | 11.83 | 11.48 | 11.50 | 10.71 | qfq | 2,798,600 | 32,508,702 | -2.13% |
| 2024-11-27 | 11.59 | 11.77 | 11.30 | 11.75 | 10.94 | qfq | 3,143,200 | 36,421,398 | 1.38% |
| 2024-11-26 | 11.45 | 11.78 | 11.30 | 11.59 | 10.79 | qfq | 2,791,150 | 32,440,679 | 1.31% |
| 2024-11-25 | 11.21 | 11.53 | 11.15 | 11.44 | 10.65 | qfq | 3,050,600 | 34,727,575 | 2.05% |
| 2024-11-22 | 11.67 | 11.77 | 11.21 | 11.21 | 10.44 | qfq | 2,687,286 | 31,064,478 | -3.86% |
| 2024-11-21 | 11.55 | 11.74 | 11.46 | 11.66 | 10.86 | qfq | 3,402,800 | 39,450,006 | 1.57% |
| 2024-11-20 | 11.39 | 11.52 | 11.32 | 11.48 | 10.69 | qfq | 3,710,850 | 42,388,743 | 0.79% |
| 2024-11-19 | 11.41 | 11.52 | 11.23 | 11.39 | 10.61 | qfq | 3,977,736 | 45,191,446 | -0.78% |
| 2024-11-18 | 11.58 | 11.68 | 11.33 | 11.48 | 10.69 | qfq | 3,252,100 | 37,405,868 | -1.03% |
| 2024-11-15 | 11.58 | 11.79 | 11.57 | 11.60 | 10.80 | qfq | 2,847,000 | 33,271,797 | -0.26% |
| 2024-11-14 | 11.78 | 11.92 | 11.57 | 11.63 | 10.83 | qfq | 4,068,350 | 47,583,083 | -2.27% |
| 2024-11-13 | 11.70 | 12.05 | 11.63 | 11.90 | 11.08 | qfq | 3,070,200 | 36,347,576 | 1.02% |
| 2024-11-12 | 11.81 | 12.08 | 11.67 | 11.78 | 10.97 | qfq | 4,920,400 | 58,631,212 | -0.25% |
| 2024-11-11 | 11.74 | 11.98 | 11.50 | 11.81 | 11.00 | qfq | 4,749,250 | 55,581,762 | -1.99% |
| 2024-11-08 | 12.26 | 12.33 | 11.95 | 12.05 | 11.22 | qfq | 4,704,250 | 56,954,263 | -1.79% |
| 2024-11-07 | 12.03 | 12.27 | 11.90 | 12.27 | 11.43 | qfq | 4,565,830 | 55,595,683 | 2.25% |
| 2024-11-06 | 12.45 | 12.50 | 11.90 | 12.00 | 11.18 | qfq | 6,164,050 | 74,933,990 | -4.23% |
| 2024-11-05 | 12.55 | 12.63 | 12.35 | 12.53 | 11.67 | qfq | 4,277,875 | 53,369,444 | 0.24% |
| 2024-11-04 | 12.47 | 12.63 | 12.01 | 12.50 | 11.64 | qfq | 4,143,600 | 51,515,186 | 0.73% |
| 2024-11-01 | 12.46 | 13.07 | 12.26 | 12.41 | 11.56 | qfq | 7,736,350 | 97,259,276 | -0.08% |
| 2024-10-31 | 12.75 | 12.77 | 12.38 | 12.42 | 11.57 | qfq | 4,704,700 | 58,818,806 | -1.58% |
| 2024-10-30 | 12.40 | 12.65 | 12.33 | 12.62 | 11.75 | qfq | 5,552,494 | 69,393,969 | 2.02% |
| 2024-10-29 | 12.57 | 12.77 | 12.15 | 12.37 | 11.52 | qfq | 7,132,437 | 88,371,754 | -2.21% |
| 2024-10-28 | 12.29 | 12.85 | 12.20 | 12.65 | 11.78 | qfq | 13,519,422 | 169,392,445 | 6.75% |
| 2024-10-25 | 11.48 | 11.99 | 11.44 | 11.85 | 11.04 | qfq | 5,529,953 | 64,918,030 | 3.13% |
| 2024-10-24 | 11.32 | 11.66 | 11.29 | 11.49 | 10.70 | qfq | 3,640,100 | 41,865,055 | 1.41% |
| 2024-10-23 | 11.37 | 11.51 | 11.20 | 11.33 | 10.55 | qfq | 4,504,100 | 51,132,308 | -0.61% |
| 2024-10-22 | 11.45 | 11.75 | 11.33 | 11.40 | 10.62 | qfq | 5,317,408 | 61,199,732 | -0.87% |
| 2024-10-21 | 11.82 | 11.90 | 11.40 | 11.50 | 10.71 | qfq | 5,196,100 | 60,396,412 | -2.71% |
| 2024-10-18 | 11.72 | 11.98 | 11.70 | 11.82 | 11.01 | qfq | 3,398,100 | 40,317,389 | 0.00% |
| 2024-10-17 | 11.79 | 12.23 | 11.78 | 11.82 | 11.01 | qfq | 3,470,800 | 41,752,588 | 0.25% |
| 2024-10-16 | 11.66 | 12.04 | 11.66 | 11.79 | 10.98 | qfq | 2,649,400 | 31,457,454 | -0.59% |
| 2024-10-15 | 12.11 | 12.40 | 11.82 | 11.86 | 11.05 | qfq | 3,732,100 | 44,966,204 | -2.15% |
| 2024-10-14 | 11.67 | 12.20 | 11.37 | 12.12 | 11.29 | qfq | 4,337,550 | 51,496,042 | 3.77% |
| 2024-10-11 | 12.06 | 12.17 | 11.61 | 11.68 | 10.88 | qfq | 3,697,300 | 43,843,511 | -3.39% |
| 2024-10-10 | 11.88 | 12.75 | 11.88 | 12.09 | 11.26 | qfq | 8,041,887 | 99,204,835 | 1.00% |
| 2024-10-09 | 11.91 | 12.63 | 11.39 | 11.97 | 11.15 | qfq | 9,251,520 | 110,510,052 | -0.83% |
| 2024-10-08 | 12.75 | 12.76 | 11.64 | 12.07 | 11.24 | qfq | 9,945,698 | 121,039,545 | 3.96% |
| 2024-09-30 | 11.07 | 11.80 | 10.63 | 11.61 | 10.81 | qfq | 9,621,040 | 108,028,957 | 7.50% |
| 2024-09-27 | 10.49 | 10.87 | 10.22 | 10.80 | 10.06 | qfq | 4,911,600 | 51,506,678 | 2.96% |
| 2024-09-26 | 9.79 | 10.49 | 9.71 | 10.49 | 9.77 | qfq | 6,117,350 | 62,802,593 | 6.82% |
| 2024-09-25 | 9.79 | 10.09 | 9.71 | 9.82 | 9.15 | qfq | 3,930,548 | 39,002,273 | 0.92% |
| 2024-09-24 | 9.56 | 9.75 | 9.34 | 9.73 | 9.06 | qfq | 3,456,737 | 33,274,578 | 2.53% |
| 2024-09-23 | 9.60 | 9.72 | 9.48 | 9.49 | 8.84 | qfq | 1,356,300 | 12,963,596 | -1.25% |
| 2024-09-20 | 9.84 | 9.84 | 9.54 | 9.61 | 8.95 | qfq | 1,649,560 | 15,954,509 | -2.34% |
| 2024-09-19 | 9.70 | 10.01 | 9.68 | 9.84 | 9.16 | qfq | 2,432,672 | 23,888,475 | 2.71% |
| 2024-09-18 | 9.60 | 9.65 | 9.38 | 9.58 | 8.92 | qfq | 1,477,277 | 14,048,112 | -0.21% |
| 2024-09-13 | 9.64 | 9.88 | 9.54 | 9.60 | 8.94 | qfq | 2,464,120 | 23,949,195 | -0.41% |
| 2024-09-12 | 9.60 | 10.12 | 9.47 | 9.64 | 8.98 | qfq | 3,097,494 | 30,027,111 | 1.47% |
| 2024-09-11 | 9.36 | 9.55 | 9.36 | 9.50 | 8.85 | qfq | 1,398,400 | 13,255,694 | 0.53% |
| 2024-09-10 | 9.39 | 9.46 | 9.21 | 9.45 | 8.80 | qfq | 1,760,500 | 16,465,481 | -0.63% |
| 2024-09-09 | 9.46 | 9.63 | 9.34 | 9.51 | 8.71 | qfq | 1,926,972 | 18,349,937 | 0.00% |
| 2024-09-06 | 9.87 | 9.91 | 9.46 | 9.51 | 8.71 | qfq | 2,389,000 | 23,032,161 | -3.65% |
| 2024-09-05 | 9.61 | 9.90 | 9.60 | 9.87 | 9.04 | qfq | 2,768,900 | 27,115,728 | 3.03% |
| 2024-09-04 | 9.50 | 9.66 | 9.43 | 9.58 | 8.77 | qfq | 2,465,000 | 23,626,846 | 0.00% |
| 2024-09-03 | 9.29 | 9.59 | 9.28 | 9.58 | 8.77 | qfq | 3,072,214 | 29,142,670 | 2.57% |
| 2024-09-02 | 9.42 | 9.52 | 9.31 | 9.34 | 8.55 | qfq | 2,387,400 | 22,467,135 | -0.85% |
| 2024-08-30 | 9.33 | 9.59 | 9.26 | 9.42 | 8.63 | qfq | 4,020,657 | 37,868,477 | 1.07% |
| 2024-08-29 | 9.10 | 9.40 | 9.04 | 9.32 | 8.53 | qfq | 3,673,920 | 34,032,265 | 2.42% |
| 2024-08-28 | 9.33 | 9.33 | 9.02 | 9.10 | 8.33 | qfq | 5,333,400 | 48,640,657 | -2.47% |
| 2024-08-27 | 9.17 | 9.62 | 9.13 | 9.33 | 8.54 | qfq | 9,172,009 | 85,627,875 | 4.25% |
| 2024-08-26 | 8.77 | 9.02 | 8.63 | 8.95 | 8.20 | qfq | 1,782,900 | 15,764,411 | 2.17% |
| 2024-08-23 | 8.73 | 8.80 | 8.63 | 8.76 | 8.02 | qfq | 1,241,600 | 10,827,356 | 0.00% |
| 2024-08-22 | 8.83 | 8.92 | 8.74 | 8.76 | 8.02 | qfq | 1,544,309 | 13,647,529 | -1.35% |
| 2024-08-21 | 8.90 | 9.05 | 8.73 | 8.88 | 8.13 | qfq | 2,865,166 | 25,391,849 | -1.44% |
| 2024-08-20 | 9.11 | 9.21 | 8.92 | 9.01 | 8.25 | qfq | 1,984,100 | 17,978,386 | -1.42% |
| 2024-08-19 | 9.23 | 9.31 | 9.11 | 9.14 | 8.37 | qfq | 1,425,200 | 13,089,357 | -1.51% |
| 2024-08-16 | 9.15 | 9.31 | 9.12 | 9.28 | 8.50 | qfq | 1,642,501 | 15,147,837 | 1.64% |
| 2024-08-15 | 8.97 | 9.16 | 8.94 | 9.13 | 8.36 | qfq | 1,535,600 | 13,956,869 | 1.00% |
| 2024-08-14 | 9.05 | 9.07 | 8.96 | 9.04 | 8.28 | qfq | 891,800 | 8,039,398 | 0.11% |
| 2024-08-13 | 9.04 | 9.09 | 8.91 | 9.03 | 8.27 | qfq | 1,349,250 | 12,142,648 | -0.55% |
| 2024-08-12 | 9.09 | 9.17 | 8.91 | 9.08 | 8.31 | qfq | 1,642,100 | 14,886,642 | 0.44% |
| 2024-08-09 | 9.07 | 9.19 | 9.01 | 9.04 | 8.28 | qfq | 1,652,100 | 15,028,862 | 0.00% |
| 2024-08-08 | 8.94 | 9.11 | 8.76 | 9.04 | 8.28 | qfq | 2,635,000 | 23,608,777 | -0.11% |
| 2024-08-07 | 8.96 | 9.10 | 8.86 | 9.05 | 8.29 | qfq | 2,206,700 | 19,814,736 | 1.00% |
| 2024-08-06 | 8.95 | 9.08 | 8.82 | 8.96 | 8.20 | qfq | 2,545,578 | 22,711,380 | 1.47% |
| 2024-08-05 | 8.37 | 9.45 | 8.37 | 8.83 | 8.09 | qfq | 3,484,900 | 31,387,436 | -5.05% |
| 2024-08-02 | 9.48 | 9.50 | 9.21 | 9.30 | 8.52 | qfq | 2,277,250 | 21,271,324 | -2.21% |
| 2024-08-01 | 9.79 | 9.79 | 9.40 | 9.51 | 8.71 | qfq | 2,505,350 | 23,789,036 | -1.55% |
| 2024-07-31 | 9.11 | 9.70 | 9.11 | 9.66 | 8.85 | qfq | 3,161,731 | 29,902,561 | 5.81% |
| 2024-07-30 | 9.09 | 9.26 | 8.95 | 9.13 | 8.36 | qfq | 2,458,100 | 22,439,665 | 0.88% |
| 2024-07-29 | 9.17 | 9.21 | 8.91 | 9.05 | 8.29 | qfq | 2,306,500 | 20,844,710 | -1.42% |
| 2024-07-26 | 8.95 | 9.21 | 8.93 | 9.18 | 8.41 | qfq | 3,016,437 | 27,441,450 | 3.15% |
| 2024-07-25 | 9.13 | 9.15 | 8.88 | 8.90 | 8.15 | qfq | 3,477,500 | 31,229,472 | -2.63% |
| 2024-07-24 | 9.60 | 9.63 | 9.09 | 9.14 | 8.37 | qfq | 4,741,400 | 43,882,039 | -5.09% |
| 2024-07-23 | 10.02 | 10.08 | 9.61 | 9.63 | 8.82 | qfq | 2,568,200 | 25,091,840 | -4.08% |
| 2024-07-22 | 10.05 | 10.14 | 9.88 | 10.04 | 9.19 | qfq | 2,259,265 | 22,526,545 | -0.10% |
| 2024-07-19 | 9.98 | 10.11 | 9.82 | 10.05 | 9.20 | qfq | 3,396,150 | 33,946,402 | 0.30% |
| 2024-07-18 | 10.00 | 10.17 | 9.72 | 10.02 | 9.18 | qfq | 3,510,500 | 34,770,637 | -1.18% |
| 2024-07-17 | 10.64 | 10.64 | 10.11 | 10.14 | 9.29 | qfq | 3,777,440 | 39,013,558 | -4.34% |
| 2024-07-16 | 11.14 | 11.14 | 10.50 | 10.60 | 9.71 | qfq | 5,366,769 | 57,345,772 | -4.68% |
| 2024-07-15 | 11.05 | 11.24 | 10.96 | 11.12 | 10.18 | qfq | 2,485,000 | 27,604,534 | 0.27% |
| 2024-07-12 | 11.30 | 11.40 | 11.09 | 11.09 | 10.15 | qfq | 2,214,795 | 24,835,882 | -1.25% |
| 2024-07-11 | 10.90 | 11.26 | 10.90 | 11.23 | 10.28 | qfq | 4,001,100 | 44,629,639 | 3.22% |
| 2024-07-10 | 10.75 | 11.26 | 10.75 | 10.88 | 9.96 | qfq | 3,584,422 | 39,544,494 | 0.18% |
| 2024-07-09 | 10.68 | 11.01 | 10.61 | 10.86 | 9.94 | qfq | 3,415,900 | 37,093,359 | 0.65% |
| 2024-07-08 | 10.80 | 11.01 | 10.72 | 10.79 | 9.88 | qfq | 4,106,172 | 44,678,930 | -0.83% |
| 2024-07-05 | 10.26 | 10.88 | 10.13 | 10.88 | 9.96 | qfq | 5,511,698 | 58,232,897 | 6.04% |
| 2024-07-04 | 10.44 | 10.54 | 10.17 | 10.26 | 9.39 | qfq | 3,886,435 | 40,135,702 | -1.72% |
| 2024-07-03 | 10.49 | 10.60 | 10.37 | 10.44 | 9.56 | qfq | 1,797,517 | 18,825,383 | -0.76% |
| 2024-07-02 | 10.70 | 10.75 | 10.50 | 10.52 | 9.63 | qfq | 1,933,900 | 20,513,166 | -1.59% |
| 2024-07-01 | 10.46 | 10.78 | 10.27 | 10.69 | 9.79 | qfq | 3,116,045 | 32,860,678 | 2.39% |
| 2024-06-28 | 10.10 | 10.70 | 9.99 | 10.44 | 9.56 | qfq | 4,258,631 | 44,488,972 | 3.26% |
| 2024-06-27 | 10.00 | 10.23 | 9.99 | 10.11 | 9.26 | qfq | 2,605,800 | 26,370,992 | 0.80% |
| 2024-06-26 | 9.61 | 10.13 | 9.61 | 10.03 | 9.18 | qfq | 2,522,200 | 25,031,886 | 3.40% |
| 2024-06-25 | 9.61 | 9.89 | 9.59 | 9.70 | 8.88 | qfq | 1,787,667 | 17,359,507 | 1.25% |
| 2024-06-24 | 9.84 | 9.84 | 9.45 | 9.58 | 8.77 | qfq | 2,615,400 | 25,141,992 | -3.23% |
| 2024-06-21 | 9.84 | 9.92 | 9.75 | 9.90 | 9.07 | qfq | 1,788,871 | 17,619,685 | 0.61% |
| 2024-06-20 | 10.02 | 10.09 | 9.71 | 9.84 | 9.01 | qfq | 3,885,435 | 38,431,471 | -1.60% |
| 2024-06-19 | 10.05 | 10.08 | 9.96 | 10.00 | 9.16 | qfq | 1,586,650 | 15,917,159 | -0.40% |
| 2024-06-18 | 10.01 | 10.16 | 9.67 | 10.04 | 9.19 | qfq | 2,679,400 | 26,664,922 | 0.00% |
| 2024-06-17 | 10.39 | 10.43 | 10.00 | 10.04 | 9.19 | qfq | 3,254,050 | 33,055,292 | -3.92% |
| 2024-06-14 | 10.55 | 10.55 | 10.24 | 10.45 | 9.57 | qfq | 1,904,000 | 19,773,171 | 0.48% |
| 2024-06-13 | 10.49 | 10.50 | 10.20 | 10.40 | 9.52 | qfq | 1,986,800 | 20,530,213 | -0.57% |
| 2024-06-12 | 10.19 | 10.54 | 10.19 | 10.46 | 9.58 | qfq | 2,107,298 | 21,993,566 | 2.55% |
| 2024-06-11 | 10.42 | 10.46 | 10.19 | 10.20 | 9.34 | qfq | 3,333,700 | 34,276,119 | -2.58% |
| 2024-06-07 | 10.24 | 10.56 | 10.13 | 10.47 | 9.59 | qfq | 2,682,300 | 27,761,285 | 2.65% |
| 2024-06-06 | 10.52 | 10.56 | 10.13 | 10.20 | 9.34 | qfq | 3,471,921 | 35,752,981 | -2.02% |
| 2024-06-05 | 10.88 | 10.90 | 10.40 | 10.41 | 9.53 | qfq | 5,260,000 | 55,733,742 | -7.71% |
| 2024-06-04 | 11.08 | 11.41 | 11.05 | 11.28 | 9.96 | qfq | 3,722,650 | 42,050,800 | 0.00% |
| 2024-06-03 | 11.21 | 11.40 | 11.10 | 11.28 | 9.96 | qfq | 4,016,903 | 45,282,080 | 0.71% |
| 2024-05-31 | 11.08 | 11.24 | 11.01 | 11.20 | 9.89 | qfq | 2,177,003 | 24,286,237 | 1.17% |
| 2024-05-30 | 11.02 | 11.13 | 10.90 | 11.07 | 9.78 | qfq | 2,300,900 | 25,364,778 | 0.00% |
| 2024-05-29 | 11.06 | 11.17 | 11.02 | 11.07 | 9.78 | qfq | 1,717,200 | 19,033,473 | -0.45% |
| 2024-05-28 | 11.30 | 11.43 | 11.09 | 11.12 | 9.82 | qfq | 2,065,571 | 23,254,049 | -2.11% |
| 2024-05-27 | 11.04 | 11.39 | 11.01 | 11.36 | 10.03 | qfq | 3,321,586 | 37,276,187 | 2.90% |
| 2024-05-24 | 11.09 | 11.42 | 11.00 | 11.04 | 9.75 | qfq | 3,116,986 | 34,936,876 | -0.27% |
| 2024-05-23 | 11.20 | 11.20 | 11.03 | 11.07 | 9.78 | qfq | 2,512,694 | 27,882,901 | -1.42% |
| 2024-05-22 | 11.56 | 11.57 | 11.08 | 11.23 | 9.92 | qfq | 5,681,400 | 63,879,980 | -2.60% |
| 2024-05-21 | 11.50 | 11.66 | 11.44 | 11.53 | 10.18 | qfq | 3,274,748 | 37,765,097 | -0.35% |
| 2024-05-20 | 11.88 | 11.94 | 11.44 | 11.57 | 10.22 | qfq | 6,495,401 | 75,207,757 | -2.77% |
| 2024-05-17 | 12.12 | 12.12 | 11.58 | 11.90 | 10.51 | qfq | 5,206,373 | 61,479,938 | -1.73% |
| 2024-05-16 | 12.26 | 12.45 | 12.01 | 12.11 | 10.70 | qfq | 3,455,700 | 42,074,924 | -2.02% |
| 2024-05-15 | 12.47 | 12.64 | 12.31 | 12.36 | 10.92 | qfq | 3,815,000 | 47,476,576 | -0.88% |
| 2024-05-14 | 11.81 | 12.50 | 11.70 | 12.47 | 11.01 | qfq | 5,666,010 | 69,128,951 | 5.59% |
| 2024-05-13 | 12.00 | 12.04 | 11.71 | 11.81 | 10.43 | qfq | 3,194,850 | 37,730,884 | -2.48% |
| 2024-05-10 | 12.07 | 12.25 | 11.90 | 12.11 | 10.70 | qfq | 2,453,888 | 29,629,210 | -0.33% |
| 2024-05-09 | 12.15 | 12.41 | 12.04 | 12.15 | 10.73 | qfq | 2,999,600 | 36,803,902 | 0.58% |
| 2024-05-08 | 12.16 | 12.19 | 11.95 | 12.08 | 10.67 | qfq | 3,121,686 | 37,709,073 | -0.17% |
| 2024-05-07 | 12.26 | 12.44 | 12.00 | 12.10 | 10.69 | qfq | 3,831,400 | 46,809,155 | -0.98% |
| 2024-05-06 | 11.89 | 12.27 | 11.72 | 12.22 | 10.79 | qfq | 4,964,298 | 59,725,178 | 3.91% |
| 2024-04-30 | 11.48 | 11.86 | 11.43 | 11.76 | 10.39 | qfq | 4,920,173 | 57,506,441 | 2.62% |
| 2024-04-29 | 11.65 | 11.74 | 11.40 | 11.46 | 10.12 | qfq | 6,293,273 | 72,545,948 | -1.72% |
| 2024-04-26 | 12.10 | 12.30 | 11.51 | 11.66 | 10.30 | qfq | 9,510,950 | 113,146,103 | -3.64% |
| 2024-04-25 | 12.60 | 12.60 | 11.61 | 12.10 | 10.69 | qfq | 10,015,240 | 119,393,384 | -6.20% |
| 2024-04-24 | 12.30 | 13.19 | 12.22 | 12.90 | 11.39 | qfq | 4,930,700 | 62,630,932 | 4.03% |
| 2024-04-23 | 12.72 | 12.75 | 12.30 | 12.40 | 10.95 | qfq | 3,423,700 | 42,779,444 | -2.52% |
| 2024-04-22 | 12.44 | 12.81 | 12.33 | 12.72 | 11.23 | qfq | 4,875,000 | 61,472,414 | 2.00% |
| 2024-04-19 | 12.40 | 12.70 | 12.15 | 12.47 | 11.01 | qfq | 2,800,540 | 34,902,757 | 0.89% |
| 2024-04-18 | 12.29 | 12.56 | 12.10 | 12.36 | 10.92 | qfq | 3,519,390 | 43,567,343 | 0.00% |
| 2024-04-17 | 12.06 | 12.37 | 11.95 | 12.36 | 10.92 | qfq | 4,653,500 | 57,023,340 | 4.13% |
| 2024-04-16 | 12.46 | 12.58 | 11.64 | 11.87 | 10.48 | qfq | 9,201,250 | 110,245,413 | -6.76% |
| 2024-04-15 | 13.00 | 13.19 | 12.19 | 12.73 | 11.24 | qfq | 7,214,160 | 91,942,456 | -1.77% |
| 2024-04-12 | 12.82 | 13.19 | 12.67 | 12.96 | 11.45 | qfq | 5,435,098 | 70,393,068 | 0.15% |
| 2024-04-11 | 12.48 | 13.18 | 12.34 | 12.94 | 11.43 | qfq | 7,378,120 | 95,068,296 | 2.86% |
| 2024-04-10 | 12.72 | 12.88 | 12.43 | 12.58 | 11.11 | qfq | 5,790,300 | 72,895,005 | -3.08% |
| 2024-04-09 | 12.76 | 13.24 | 12.58 | 12.98 | 11.46 | qfq | 7,228,350 | 93,055,875 | 1.33% |
| 2024-04-08 | 12.28 | 13.53 | 12.18 | 12.81 | 11.31 | qfq | 12,189,905 | 156,370,505 | 4.15% |
| 2024-04-03 | 12.31 | 12.96 | 12.29 | 12.30 | 10.86 | qfq | 6,109,728 | 76,843,798 | -0.73% |
| 2024-04-02 | 12.40 | 12.43 | 12.06 | 12.39 | 10.94 | qfq | 5,461,938 | 66,970,191 | -0.56% |
| 2024-04-01 | 11.95 | 12.48 | 11.86 | 12.46 | 11.00 | qfq | 10,280,650 | 125,937,664 | 4.27% |
| 2024-03-29 | 11.75 | 11.99 | 11.57 | 11.95 | 10.55 | qfq | 8,205,850 | 96,876,003 | 1.01% |
| 2024-03-28 | 11.36 | 12.44 | 11.36 | 11.83 | 10.45 | qfq | 11,316,450 | 135,119,901 | 3.05% |
| 2024-03-27 | 11.77 | 11.88 | 11.40 | 11.48 | 10.14 | qfq | 5,497,650 | 63,871,511 | -3.61% |
| 2024-03-26 | 11.67 | 11.91 | 11.31 | 11.91 | 10.52 | qfq | 8,985,102 | 103,876,938 | 2.14% |
| 2024-03-25 | 11.10 | 11.68 | 10.98 | 11.66 | 10.30 | qfq | 7,618,950 | 87,394,359 | 4.86% |
| 2024-03-22 | 11.47 | 11.48 | 11.03 | 11.12 | 9.82 | qfq | 5,277,950 | 58,882,990 | -2.46% |
| 2024-03-21 | 11.48 | 11.64 | 11.30 | 11.40 | 10.07 | qfq | 4,216,450 | 48,241,004 | -0.96% |
| 2024-03-20 | 11.38 | 11.78 | 11.21 | 11.51 | 10.17 | qfq | 5,195,629 | 59,987,375 | 0.88% |
| 2024-03-19 | 11.22 | 11.74 | 11.13 | 11.41 | 10.08 | qfq | 5,862,650 | 66,960,321 | 1.97% |
| 2024-03-18 | 11.17 | 11.25 | 10.96 | 11.19 | 9.88 | qfq | 4,634,000 | 51,455,820 | 0.27% |
| 2024-03-15 | 11.02 | 11.38 | 10.95 | 11.16 | 9.86 | qfq | 6,384,050 | 71,456,401 | 1.36% |
| 2024-03-14 | 10.99 | 11.12 | 10.74 | 11.01 | 9.72 | qfq | 3,913,050 | 42,931,682 | -0.18% |
| 2024-03-13 | 10.95 | 11.13 | 10.79 | 11.03 | 9.74 | qfq | 5,223,200 | 57,281,709 | 0.36% |
| 2024-03-12 | 10.58 | 11.10 | 10.40 | 10.99 | 9.71 | qfq | 7,000,000 | 75,404,335 | 3.88% |
| 2024-03-11 | 10.32 | 10.77 | 10.25 | 10.58 | 9.34 | qfq | 6,501,060 | 68,571,937 | 2.52% |
| 2024-03-08 | 9.86 | 10.49 | 9.85 | 10.32 | 9.11 | qfq | 5,257,200 | 53,792,781 | 4.14% |
| 2024-03-07 | 10.14 | 10.27 | 9.89 | 9.91 | 8.75 | qfq | 3,983,800 | 40,152,920 | -2.46% |
| 2024-03-06 | 10.28 | 10.32 | 10.06 | 10.16 | 8.97 | qfq | 4,779,600 | 48,674,289 | -1.17% |
| 2024-03-05 | 10.48 | 10.48 | 10.16 | 10.28 | 9.08 | qfq | 4,585,950 | 47,169,797 | -2.00% |
| 2024-03-04 | 10.33 | 10.60 | 10.25 | 10.49 | 9.26 | qfq | 6,266,950 | 65,189,063 | 1.55% |
| 2024-03-01 | 10.56 | 10.65 | 10.17 | 10.33 | 9.12 | qfq | 5,582,300 | 57,796,606 | -2.18% |
| 2024-02-29 | 10.26 | 10.68 | 10.11 | 10.56 | 9.33 | qfq | 6,220,800 | 65,016,932 | 2.13% |
| 2024-02-28 | 11.21 | 11.31 | 10.30 | 10.34 | 9.13 | qfq | 8,353,750 | 90,777,664 | -8.25% |
| 2024-02-27 | 11.03 | 11.46 | 10.96 | 11.27 | 9.95 | qfq | 7,512,950 | 84,823,385 | 1.17% |
| 2024-02-26 | 10.60 | 11.25 | 10.51 | 11.14 | 9.84 | qfq | 9,086,615 | 99,377,243 | 4.90% |
| 2024-02-23 | 10.40 | 10.65 | 10.33 | 10.62 | 9.38 | qfq | 7,705,300 | 81,040,413 | 1.53% |
| 2024-02-22 | 10.46 | 10.59 | 10.26 | 10.46 | 9.24 | qfq | 6,284,300 | 65,360,648 | -0.95% |
| 2024-02-21 | 10.62 | 10.90 | 10.45 | 10.56 | 9.33 | qfq | 8,272,218 | 87,870,644 | 0.19% |
| 2024-02-20 | 10.55 | 10.72 | 10.29 | 10.54 | 9.31 | qfq | 5,373,451 | 56,621,405 | -0.75% |
| 2024-02-19 | 10.54 | 10.96 | 10.38 | 10.62 | 9.38 | qfq | 8,533,914 | 91,010,131 | 1.14% |
| 2024-02-08 | 9.57 | 10.53 | 9.54 | 10.50 | 9.27 | qfq | 10,464,627 | 106,454,614 | 9.72% |
| 2024-02-07 | 9.21 | 9.75 | 9.16 | 9.57 | 8.45 | qfq | 10,867,478 | 103,575,126 | 3.35% |
| 2024-02-06 | 8.60 | 9.55 | 8.24 | 9.26 | 8.18 | qfq | 13,068,688 | 115,310,810 | 3.81% |
| 2024-02-05 | 9.77 | 9.78 | 8.92 | 8.92 | 7.88 | qfq | 12,492,768 | 113,952,958 | -9.99% |
| 2024-02-02 | 9.96 | 10.31 | 9.31 | 9.91 | 8.75 | qfq | 10,167,000 | 100,953,552 | -0.50% |
| 2024-02-01 | 9.69 | 10.33 | 9.44 | 9.96 | 8.80 | qfq | 11,091,270 | 109,970,696 | 1.63% |
| 2024-01-31 | 10.01 | 10.41 | 9.80 | 9.80 | 8.66 | qfq | 14,744,866 | 149,162,718 | -6.13% |
| 2024-01-30 | 11.36 | 11.36 | 10.44 | 10.44 | 9.22 | qfq | 17,364,772 | 183,915,862 | -10.00% |
| 2024-01-29 | 12.04 | 12.13 | 11.34 | 11.60 | 10.25 | qfq | 17,680,305 | 207,243,644 | -4.61% |
| 2024-01-26 | 12.50 | 12.66 | 12.07 | 12.16 | 10.74 | qfq | 22,137,380 | 273,999,701 | -6.46% |
| 2024-01-25 | 12.20 | 13.27 | 11.88 | 13.00 | 11.48 | qfq | 30,857,336 | 383,175,093 | 3.75% |
| 2024-01-24 | 11.25 | 12.53 | 11.25 | 12.53 | 11.07 | qfq | 18,284,782 | 222,962,858 | 10.01% |
| 2024-01-23 | 11.30 | 11.86 | 11.30 | 11.39 | 10.06 | qfq | 29,446,644 | 337,041,224 | -9.24% |
| 2024-01-22 | 12.91 | 13.81 | 11.99 | 12.55 | 11.08 | qfq | 48,982,523 | 640,246,611 | 0.00% |
| 2024-01-19 | 11.29 | 12.55 | 11.08 | 12.55 | 11.08 | qfq | 16,167,018 | 198,586,950 | 9.99% |
| 2024-01-18 | 11.55 | 11.57 | 10.96 | 11.41 | 10.08 | qfq | 12,671,632 | 143,242,904 | 0.18% |
| 2024-01-17 | 11.01 | 12.00 | 10.90 | 11.39 | 10.06 | qfq | 13,603,400 | 155,615,076 | 2.71% |
| 2024-01-16 | 11.24 | 11.32 | 10.81 | 11.09 | 9.79 | qfq | 6,488,227 | 71,449,085 | -1.42% |
| 2024-01-15 | 10.90 | 11.28 | 10.90 | 11.25 | 9.94 | qfq | 6,759,350 | 75,456,185 | 0.36% |
| 2024-01-12 | 11.44 | 11.86 | 11.12 | 11.21 | 9.90 | qfq | 10,515,201 | 120,048,152 | -0.62% |
| 2024-01-11 | 11.19 | 11.41 | 11.15 | 11.28 | 9.96 | qfq | 8,492,200 | 95,737,760 | 0.80% |
| 2024-01-10 | 11.43 | 11.63 | 11.07 | 11.19 | 9.88 | qfq | 8,239,028 | 92,668,815 | 0.54% |
| 2024-01-09 | 11.18 | 11.38 | 11.03 | 11.13 | 9.83 | qfq | 7,008,200 | 78,412,976 | 0.09% |
| 2024-01-08 | 11.34 | 11.34 | 10.90 | 11.12 | 9.82 | qfq | 7,040,700 | 77,863,356 | -1.42% |
| 2024-01-05 | 11.28 | 11.37 | 11.15 | 11.28 | 9.96 | qfq | 6,650,187 | 74,682,322 | 0.00% |
| 2024-01-04 | 11.20 | 11.59 | 11.12 | 11.28 | 9.96 | qfq | 8,427,700 | 95,153,841 | -0.18% |
| 2024-01-03 | 11.30 | 11.39 | 11.13 | 11.30 | 9.98 | qfq | 9,382,000 | 105,826,785 | -0.62% |
| 2024-01-02 | 11.02 | 11.60 | 10.94 | 11.37 | 10.04 | qfq | 15,161,616 | 171,702,499 | 2.99% |
| 2023-12-29 | 10.74 | 11.30 | 10.57 | 11.04 | 9.75 | qfq | 14,780,088 | 162,438,736 | 2.79% |
| 2023-12-28 | 10.42 | 10.91 | 10.41 | 10.74 | 9.49 | qfq | 13,698,061 | 145,922,235 | 1.32% |
| 2023-12-27 | 10.81 | 10.84 | 9.94 | 10.60 | 9.36 | qfq | 21,124,342 | 218,155,541 | -3.99% |
| 2023-12-26 | 11.16 | 11.38 | 10.74 | 11.04 | 9.75 | qfq | 21,529,301 | 236,448,938 | -3.24% |
| 2023-12-25 | 10.94 | 11.42 | 10.67 | 11.41 | 10.08 | qfq | 23,919,891 | 262,763,706 | 1.88% |
| 2023-12-22 | 11.90 | 12.49 | 10.91 | 11.20 | 9.89 | qfq | 36,768,461 | 423,851,494 | -3.78% |
| 2023-12-21 | 10.58 | 11.64 | 10.46 | 11.64 | 10.28 | qfq | 15,382,605 | 173,989,953 | 10.02% |
| 2023-12-20 | 10.60 | 10.74 | 10.45 | 10.58 | 9.34 | qfq | 4,790,000 | 50,858,014 | -0.28% |
| 2023-12-19 | 10.44 | 10.87 | 10.30 | 10.61 | 9.37 | qfq | 6,323,850 | 67,012,673 | 0.95% |
| 2023-12-18 | 10.43 | 10.68 | 10.17 | 10.51 | 9.28 | qfq | 5,770,400 | 60,474,819 | -1.31% |
| 2023-12-15 | 10.36 | 10.80 | 10.31 | 10.65 | 9.41 | qfq | 8,686,920 | 92,095,715 | 2.90% |
| 2023-12-14 | 10.09 | 10.40 | 9.99 | 10.35 | 9.14 | qfq | 4,305,420 | 44,157,372 | 3.40% |
| 2023-12-13 | 10.04 | 10.10 | 9.92 | 10.01 | 8.84 | qfq | 1,699,927 | 17,039,222 | -0.30% |
| 2023-12-12 | 9.95 | 10.10 | 9.76 | 10.04 | 8.87 | qfq | 1,968,800 | 19,595,592 | 2.03% |
| 2023-12-11 | 9.76 | 9.94 | 9.58 | 9.84 | 8.69 | qfq | 3,273,350 | 32,150,780 | 1.44% |
| 2023-12-08 | 10.08 | 10.08 | 9.70 | 9.70 | 8.57 | qfq | 3,281,000 | 32,214,977 | -3.19% |
| 2023-12-07 | 10.00 | 10.15 | 9.98 | 10.02 | 8.85 | qfq | 2,010,600 | 20,194,063 | -0.20% |
| 2023-12-06 | 9.99 | 10.11 | 9.90 | 10.04 | 8.87 | qfq | 1,950,200 | 19,519,894 | 0.30% |
| 2023-12-05 | 10.08 | 10.15 | 10.00 | 10.01 | 8.84 | qfq | 1,697,300 | 17,062,282 | -0.89% |
| 2023-12-04 | 10.05 | 10.16 | 10.00 | 10.10 | 8.92 | qfq | 2,050,000 | 20,654,460 | 1.00% |
| 2023-12-01 | 10.01 | 10.10 | 9.92 | 10.00 | 8.83 | qfq | 1,836,100 | 18,399,172 | 0.10% |
| 2023-11-30 | 10.07 | 10.07 | 9.91 | 9.99 | 8.82 | qfq | 1,747,000 | 17,439,348 | -0.40% |
| 2023-11-29 | 10.07 | 10.14 | 9.96 | 10.03 | 8.86 | qfq | 2,204,700 | 22,179,408 | -0.40% |
| 2023-11-28 | 9.90 | 10.09 | 9.87 | 10.07 | 8.89 | qfq | 2,856,165 | 28,564,836 | 1.51% |
| 2023-11-27 | 9.96 | 10.01 | 9.81 | 9.92 | 8.76 | qfq | 2,990,950 | 29,612,622 | -0.70% |
| 2023-11-24 | 10.04 | 10.15 | 9.90 | 9.99 | 8.82 | qfq | 3,377,150 | 33,705,816 | -0.10% |
| 2023-11-23 | 9.97 | 10.04 | 9.82 | 10.00 | 8.83 | qfq | 4,078,469 | 40,550,239 | -0.30% |
| 2023-11-22 | 10.11 | 10.17 | 9.81 | 10.03 | 8.86 | qfq | 8,375,650 | 83,570,562 | -2.62% |
| 2023-11-21 | 9.92 | 10.88 | 9.91 | 10.30 | 9.10 | qfq | 8,526,410 | 87,739,027 | 4.04% |
| 2023-11-20 | 9.91 | 9.97 | 9.82 | 9.90 | 8.74 | qfq | 1,317,800 | 13,014,450 | 0.41% |
| 2023-11-17 | 9.75 | 9.87 | 9.75 | 9.86 | 8.71 | qfq | 1,188,500 | 11,688,115 | 0.61% |
| 2023-11-16 | 9.85 | 9.94 | 9.78 | 9.80 | 8.66 | qfq | 1,270,202 | 12,493,963 | -0.91% |
| 2023-11-15 | 9.98 | 10.03 | 9.85 | 9.89 | 8.73 | qfq | 1,784,700 | 17,682,881 | -0.90% |
| 2023-11-14 | 9.84 | 10.12 | 9.84 | 9.98 | 8.81 | qfq | 2,915,200 | 28,999,335 | 1.94% |
| 2023-11-13 | 9.73 | 9.81 | 9.60 | 9.79 | 8.65 | qfq | 2,807,750 | 27,347,233 | 1.56% |
| 2023-11-10 | 9.63 | 9.69 | 9.48 | 9.64 | 8.51 | qfq | 1,703,150 | 16,349,350 | 0.52% |
| 2023-11-09 | 9.50 | 9.62 | 9.48 | 9.59 | 8.47 | qfq | 2,203,700 | 21,095,199 | 0.95% |
| 2023-11-08 | 9.49 | 9.55 | 9.42 | 9.50 | 8.39 | qfq | 1,619,400 | 15,393,652 | 0.11% |
| 2023-11-07 | 9.41 | 9.56 | 9.31 | 9.49 | 8.38 | qfq | 1,973,500 | 18,657,192 | 0.42% |
| 2023-11-06 | 9.28 | 9.47 | 9.27 | 9.45 | 8.35 | qfq | 2,775,200 | 26,006,295 | 1.83% |
| 2023-11-03 | 9.27 | 9.43 | 9.25 | 9.28 | 8.20 | qfq | 3,740,500 | 34,881,504 | 0.11% |
| 2023-11-02 | 9.21 | 9.36 | 9.21 | 9.27 | 8.19 | qfq | 1,950,300 | 18,114,455 | -0.32% |
| 2023-11-01 | 9.43 | 9.48 | 9.27 | 9.30 | 8.21 | qfq | 3,411,731 | 31,833,102 | -0.96% |
| 2023-10-31 | 9.40 | 9.56 | 9.36 | 9.39 | 8.29 | qfq | 1,420,150 | 13,395,667 | -0.63% |
| 2023-10-30 | 9.48 | 9.62 | 9.21 | 9.45 | 8.35 | qfq | 3,406,750 | 32,107,666 | -1.56% |
| 2023-10-27 | 9.39 | 9.61 | 9.30 | 9.60 | 8.48 | qfq | 1,987,700 | 18,933,263 | 2.24% |
| 2023-10-26 | 9.34 | 9.39 | 9.26 | 9.39 | 8.29 | qfq | 846,700 | 7,895,416 | 0.00% |
| 2023-10-25 | 9.32 | 9.47 | 9.28 | 9.39 | 8.29 | qfq | 1,320,500 | 12,378,422 | 0.75% |
| 2023-10-24 | 8.91 | 9.38 | 8.91 | 9.32 | 8.23 | qfq | 1,434,600 | 13,177,120 | 3.21% |
| 2023-10-23 | 9.16 | 9.28 | 8.81 | 9.03 | 7.98 | qfq | 2,030,600 | 18,439,473 | -2.80% |
| 2023-10-20 | 9.24 | 9.42 | 9.19 | 9.29 | 8.21 | qfq | 1,141,514 | 10,633,237 | -0.21% |
| 2023-10-19 | 9.20 | 9.42 | 9.15 | 9.31 | 8.22 | qfq | 1,022,900 | 9,530,622 | 0.22% |
| 2023-10-18 | 9.45 | 9.47 | 9.26 | 9.29 | 8.21 | qfq | 979,550 | 9,124,501 | -1.80% |
| 2023-10-17 | 9.47 | 9.54 | 9.44 | 9.46 | 8.36 | qfq | 1,064,050 | 10,084,473 | 0.21% |
| 2023-10-16 | 9.43 | 9.57 | 9.40 | 9.44 | 8.34 | qfq | 1,576,100 | 14,915,117 | 0.11% |
| 2023-10-13 | 9.55 | 9.62 | 9.40 | 9.43 | 8.33 | qfq | 2,163,500 | 20,507,285 | -1.57% |
| 2023-10-12 | 9.66 | 9.74 | 9.58 | 9.58 | 8.46 | qfq | 1,301,400 | 12,537,655 | -0.42% |
| 2023-10-11 | 9.51 | 9.70 | 9.48 | 9.62 | 8.50 | qfq | 2,425,300 | 23,287,266 | 0.84% |
| 2023-10-10 | 9.64 | 9.64 | 9.29 | 9.54 | 8.43 | qfq | 4,277,500 | 40,432,069 | -1.14% |
| 2023-10-09 | 9.87 | 9.91 | 9.56 | 9.65 | 8.52 | qfq | 3,293,100 | 31,792,084 | -2.23% |
| 2023-09-28 | 9.80 | 9.93 | 9.78 | 9.87 | 8.72 | qfq | 1,594,400 | 15,724,786 | 0.92% |
| 2023-09-27 | 9.79 | 9.90 | 9.68 | 9.78 | 8.64 | qfq | 1,574,650 | 15,445,140 | 0.00% |
| 2023-09-26 | 9.72 | 9.82 | 9.67 | 9.78 | 8.64 | qfq | 1,342,200 | 13,062,873 | 0.10% |
| 2023-09-25 | 9.74 | 9.84 | 9.68 | 9.77 | 8.63 | qfq | 1,865,050 | 18,183,030 | 0.31% |
| 2023-09-22 | 9.75 | 9.79 | 9.61 | 9.74 | 8.60 | qfq | 1,982,945 | 19,298,752 | 0.21% |
| 2023-09-21 | 9.87 | 10.01 | 9.63 | 9.72 | 8.58 | qfq | 2,316,650 | 22,547,105 | -2.02% |
| 2023-09-20 | 9.87 | 10.00 | 9.87 | 9.92 | 8.76 | qfq | 1,780,200 | 17,708,559 | -0.50% |
| 2023-09-19 | 10.01 | 10.08 | 9.88 | 9.97 | 8.81 | qfq | 2,537,100 | 25,290,519 | -0.40% |
| 2023-09-18 | 9.68 | 10.12 | 9.56 | 10.01 | 8.84 | qfq | 4,054,800 | 40,449,762 | 2.56% |
| 2023-09-15 | 9.64 | 9.84 | 9.57 | 9.76 | 8.62 | qfq | 2,616,800 | 25,477,550 | 1.77% |
| 2023-09-14 | 9.63 | 9.67 | 9.52 | 9.59 | 8.47 | qfq | 1,962,000 | 18,778,350 | -1.24% |
| 2023-09-13 | 9.73 | 9.78 | 9.62 | 9.71 | 8.58 | qfq | 2,141,900 | 20,720,719 | -0.21% |
| 2023-09-12 | 9.83 | 9.91 | 9.68 | 9.73 | 8.59 | qfq | 2,205,100 | 21,497,053 | -0.61% |
| 2023-09-11 | 9.86 | 9.91 | 9.69 | 9.79 | 8.65 | qfq | 2,168,037 | 21,279,108 | -0.91% |
| 2023-09-08 | 9.99 | 10.10 | 9.84 | 9.88 | 8.73 | qfq | 1,924,698 | 19,108,840 | -1.10% |
| 2023-09-07 | 10.15 | 10.27 | 9.98 | 9.99 | 8.82 | qfq | 2,543,500 | 25,680,372 | -1.77% |
| 2023-09-06 | 10.37 | 10.39 | 10.12 | 10.17 | 8.98 | qfq | 2,428,600 | 24,800,984 | -1.36% |
| 2023-09-05 | 10.46 | 10.52 | 10.24 | 10.31 | 9.11 | qfq | 2,707,450 | 27,982,547 | -1.34% |
| 2023-09-04 | 10.25 | 10.45 | 10.23 | 10.45 | 9.23 | qfq | 3,825,351 | 39,675,725 | 1.75% |
| 2023-09-01 | 10.30 | 10.39 | 10.18 | 10.27 | 9.07 | qfq | 3,851,100 | 39,564,999 | 0.79% |
| 2023-08-31 | 10.20 | 10.38 | 10.14 | 10.19 | 9.00 | qfq | 5,509,000 | 56,547,274 | 0.99% |
| 2023-08-30 | 9.85 | 10.23 | 9.83 | 10.09 | 8.91 | qfq | 5,633,652 | 56,760,338 | 2.75% |
| 2023-08-29 | 9.30 | 9.83 | 9.30 | 9.82 | 8.67 | qfq | 2,188,100 | 21,157,339 | 4.69% |
| 2023-08-28 | 9.60 | 9.66 | 9.24 | 9.38 | 8.28 | qfq | 2,776,987 | 26,330,771 | 2.74% |
| 2023-08-25 | 9.14 | 9.32 | 9.10 | 9.13 | 8.06 | qfq | 740,687 | 6,813,996 | -1.19% |
| 2023-08-24 | 9.24 | 9.30 | 9.14 | 9.24 | 8.16 | qfq | 988,000 | 9,097,451 | 0.33% |
| 2023-08-23 | 9.35 | 9.39 | 9.20 | 9.21 | 8.13 | qfq | 1,078,300 | 9,990,804 | -2.02% |
| 2023-08-22 | 9.66 | 9.66 | 9.26 | 9.40 | 8.30 | qfq | 1,812,400 | 17,017,149 | -1.78% |
| 2023-08-21 | 9.58 | 9.69 | 9.53 | 9.57 | 8.45 | qfq | 984,950 | 9,466,499 | -0.10% |
| 2023-08-18 | 9.67 | 9.71 | 9.57 | 9.58 | 8.46 | qfq | 1,037,400 | 10,007,477 | -0.93% |
| 2023-08-17 | 9.67 | 9.71 | 9.52 | 9.67 | 8.54 | qfq | 1,318,895 | 12,636,155 | 0.31% |
| 2023-08-16 | 9.60 | 9.77 | 9.51 | 9.64 | 8.51 | qfq | 1,477,795 | 14,259,384 | 0.42% |
| 2023-08-15 | 9.55 | 9.65 | 9.51 | 9.60 | 8.48 | qfq | 1,581,450 | 15,179,296 | 0.42% |
| 2023-08-14 | 9.45 | 9.57 | 9.30 | 9.56 | 8.44 | qfq | 1,607,091 | 15,132,746 | 1.16% |
| 2023-08-11 | 9.55 | 9.58 | 9.42 | 9.45 | 8.35 | qfq | 1,530,500 | 14,487,097 | -0.84% |
| 2023-08-10 | 9.46 | 9.54 | 9.43 | 9.53 | 8.42 | qfq | 1,124,041 | 10,666,211 | 0.53% |
| 2023-08-09 | 9.51 | 9.52 | 9.41 | 9.48 | 8.37 | qfq | 1,625,100 | 15,379,111 | -0.73% |
| 2023-08-08 | 9.53 | 9.56 | 9.39 | 9.55 | 8.43 | qfq | 1,696,755 | 16,086,714 | 0.53% |
| 2023-08-07 | 9.66 | 9.76 | 9.47 | 9.50 | 8.39 | qfq | 1,692,645 | 16,151,175 | -1.96% |
| 2023-08-04 | 9.90 | 9.93 | 9.65 | 9.69 | 8.56 | qfq | 2,086,850 | 20,299,779 | -1.92% |
| 2023-08-03 | 9.90 | 9.96 | 9.81 | 9.88 | 8.73 | qfq | 1,088,750 | 10,750,860 | -0.10% |
| 2023-08-02 | 9.90 | 9.97 | 9.85 | 9.89 | 8.73 | qfq | 1,051,000 | 10,393,239 | -0.30% |
| 2023-08-01 | 10.05 | 10.15 | 9.87 | 9.92 | 8.76 | qfq | 1,649,700 | 16,441,470 | -1.39% |
| 2023-07-31 | 10.20 | 10.50 | 10.05 | 10.06 | 8.89 | qfq | 2,286,700 | 23,260,423 | -0.79% |
| 2023-07-28 | 9.86 | 10.14 | 9.82 | 10.14 | 8.96 | qfq | 2,578,300 | 25,936,354 | 2.53% |
| 2023-07-27 | 10.00 | 10.03 | 9.86 | 9.89 | 8.73 | qfq | 1,099,850 | 10,929,298 | -0.80% |
| 2023-07-26 | 9.97 | 10.05 | 9.91 | 9.97 | 8.81 | qfq | 1,564,290 | 15,595,370 | -0.20% |
| 2023-07-25 | 9.96 | 10.08 | 9.96 | 9.99 | 8.82 | qfq | 2,740,350 | 27,403,836 | 0.30% |
| 2023-07-24 | 9.79 | 9.98 | 9.71 | 9.96 | 8.80 | qfq | 2,835,850 | 28,125,401 | 1.63% |
| 2023-07-21 | 9.83 | 9.92 | 9.75 | 9.80 | 8.66 | qfq | 1,097,600 | 10,785,247 | -0.41% |
| 2023-07-20 | 10.04 | 10.05 | 9.78 | 9.84 | 8.69 | qfq | 1,908,600 | 18,855,422 | -1.40% |
| 2023-07-19 | 9.83 | 10.05 | 9.82 | 9.98 | 8.81 | qfq | 2,493,150 | 24,792,239 | 1.73% |
| 2023-07-18 | 9.65 | 9.87 | 9.59 | 9.81 | 8.66 | qfq | 2,221,350 | 21,677,981 | 1.76% |
| 2023-07-17 | 9.62 | 9.67 | 9.51 | 9.64 | 8.51 | qfq | 2,715,500 | 26,005,977 | 0.00% |