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
畅联股份603648.SH
最近收盘价9.122026-07-17
最近交易日2026-07-17
成交量（股）4,456,600
成交额（元）41,235,665
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | 2025-08-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-05 | 2024-08-12 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.35 | — | — | — | 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 | 9.35 | 9.47 | 9.04 | 9.12 | 9.12 | qfq | 4,456,600 | 41,235,665 | -2.36% |
| 2026-07-16 | 9.46 | 9.49 | 9.30 | 9.34 | 9.34 | qfq | 2,387,900 | 22,421,357 | -1.06% |
| 2026-07-15 | 9.57 | 9.65 | 9.39 | 9.44 | 9.44 | qfq | 3,625,200 | 34,455,788 | -2.18% |
| 2026-07-14 | 9.33 | 9.74 | 9.33 | 9.65 | 9.65 | qfq | 3,662,100 | 34,806,054 | 2.88% |
| 2026-07-13 | 9.44 | 9.65 | 9.38 | 9.38 | 9.38 | qfq | 4,216,300 | 40,151,343 | -0.53% |
| 2026-07-10 | 9.24 | 9.65 | 9.21 | 9.43 | 9.43 | qfq | 6,434,273 | 61,149,367 | 1.29% |
| 2026-07-09 | 8.85 | 9.32 | 8.74 | 9.31 | 9.31 | qfq | 5,122,900 | 46,418,519 | 4.26% |
| 2026-07-08 | 8.85 | 9.02 | 8.82 | 8.93 | 8.93 | qfq | 2,945,100 | 26,242,285 | 0.00% |
| 2026-07-07 | 9.10 | 9.18 | 8.88 | 8.93 | 8.93 | qfq | 2,609,400 | 23,456,807 | -2.62% |
| 2026-07-06 | 9.16 | 9.24 | 9.09 | 9.17 | 9.17 | qfq | 3,159,400 | 28,928,940 | 0.22% |
| 2026-07-03 | 8.97 | 9.23 | 8.97 | 9.15 | 9.15 | qfq | 3,622,373 | 33,110,352 | 1.89% |
| 2026-07-02 | 8.86 | 9.09 | 8.84 | 8.98 | 8.98 | qfq | 3,300,100 | 29,719,801 | 1.13% |
| 2026-07-01 | 8.64 | 8.99 | 8.52 | 8.88 | 8.88 | qfq | 4,812,400 | 42,200,349 | 3.50% |
| 2026-06-30 | 8.64 | 8.70 | 8.47 | 8.58 | 8.58 | qfq | 3,540,640 | 30,399,681 | -0.58% |
| 2026-06-29 | 8.75 | 8.75 | 8.30 | 8.63 | 8.63 | qfq | 5,484,200 | 46,658,523 | -2.04% |
| 2026-06-26 | 9.34 | 9.34 | 8.79 | 8.81 | 8.81 | qfq | 7,158,000 | 64,611,709 | -5.57% |
| 2026-06-25 | 8.97 | 9.63 | 8.75 | 9.33 | 9.33 | qfq | 8,389,200 | 77,581,673 | 4.13% |
| 2026-06-24 | 9.23 | 9.27 | 8.88 | 8.96 | 8.96 | qfq | 4,858,100 | 43,737,864 | -2.93% |
| 2026-06-23 | 8.93 | 9.35 | 8.83 | 9.23 | 9.23 | qfq | 6,973,128 | 63,896,099 | 1.99% |
| 2026-06-22 | 8.68 | 9.28 | 8.40 | 9.05 | 9.05 | qfq | 9,899,888 | 87,274,029 | 6.47% |
| 2026-06-18 | 8.46 | 8.51 | 8.26 | 8.50 | 8.50 | qfq | 2,748,400 | 23,146,099 | 0.95% |
| 2026-06-17 | 8.67 | 8.67 | 8.38 | 8.42 | 8.42 | qfq | 3,207,000 | 27,129,066 | -3.00% |
| 2026-06-16 | 8.71 | 8.72 | 8.54 | 8.68 | 8.68 | qfq | 2,952,812 | 25,499,828 | -0.34% |
| 2026-06-15 | 8.88 | 9.08 | 8.64 | 8.71 | 8.71 | qfq | 4,594,500 | 40,550,707 | -0.80% |
| 2026-06-12 | 8.61 | 8.82 | 8.49 | 8.78 | 8.78 | qfq | 2,985,200 | 26,018,101 | 2.33% |
| 2026-06-11 | 8.65 | 8.75 | 8.44 | 8.58 | 8.58 | qfq | 2,326,000 | 19,859,323 | -1.72% |
| 2026-06-10 | 8.76 | 8.79 | 8.64 | 8.73 | 8.73 | qfq | 1,536,900 | 13,365,504 | -0.11% |
| 2026-06-09 | 8.77 | 8.89 | 8.66 | 8.74 | 8.74 | qfq | 2,025,800 | 17,764,525 | -0.46% |
| 2026-06-08 | 8.84 | 9.05 | 8.66 | 8.78 | 8.78 | qfq | 2,967,300 | 26,224,422 | -1.79% |
| 2026-06-05 | 8.86 | 9.04 | 8.85 | 8.94 | 8.94 | qfq | 2,205,700 | 19,742,680 | 0.79% |
| 2026-06-04 | 8.99 | 9.10 | 8.84 | 8.87 | 8.87 | qfq | 1,924,400 | 17,148,107 | -1.66% |
| 2026-06-03 | 9.13 | 9.14 | 8.98 | 9.02 | 9.02 | qfq | 2,827,300 | 25,571,467 | -0.99% |
| 2026-06-02 | 9.36 | 9.36 | 9.06 | 9.11 | 9.11 | qfq | 3,247,400 | 29,727,199 | -2.04% |
| 2026-06-01 | 8.93 | 9.36 | 8.84 | 9.30 | 9.30 | qfq | 4,132,500 | 38,001,585 | 3.79% |
| 2026-05-29 | 9.08 | 9.12 | 8.90 | 8.96 | 8.96 | qfq | 3,340,000 | 30,096,688 | -0.88% |
| 2026-05-28 | 9.00 | 9.12 | 8.88 | 9.04 | 9.04 | qfq | 2,405,100 | 21,699,151 | 0.33% |
| 2026-05-27 | 9.32 | 9.34 | 8.90 | 9.01 | 9.01 | qfq | 4,303,700 | 38,867,743 | -3.33% |
| 2026-05-26 | 9.44 | 9.50 | 9.20 | 9.32 | 9.32 | qfq | 3,332,800 | 31,073,699 | -2.00% |
| 2026-05-25 | 9.65 | 9.78 | 9.46 | 9.51 | 9.51 | qfq | 3,825,900 | 36,733,300 | -1.65% |
| 2026-05-22 | 9.68 | 9.79 | 9.48 | 9.67 | 9.67 | qfq | 3,035,400 | 29,194,210 | 0.42% |
| 2026-05-21 | 9.83 | 10.02 | 9.61 | 9.63 | 9.63 | qfq | 4,003,200 | 39,461,049 | -1.63% |
| 2026-05-20 | 9.97 | 9.99 | 9.70 | 9.79 | 9.79 | qfq | 3,068,300 | 30,086,865 | -1.90% |
| 2026-05-19 | 9.84 | 10.04 | 9.80 | 9.98 | 9.98 | qfq | 2,767,200 | 27,540,467 | 1.63% |
| 2026-05-18 | 9.99 | 10.05 | 9.73 | 9.82 | 9.82 | qfq | 3,642,100 | 35,763,945 | -2.39% |
| 2026-05-15 | 10.07 | 10.24 | 10.00 | 10.06 | 10.06 | qfq | 3,988,900 | 40,373,758 | -0.20% |
| 2026-05-14 | 10.14 | 10.17 | 9.95 | 10.08 | 10.08 | qfq | 4,171,700 | 42,141,485 | -0.49% |
| 2026-05-13 | 10.06 | 10.18 | 9.99 | 10.13 | 10.13 | qfq | 3,068,300 | 30,939,336 | 0.50% |
| 2026-05-12 | 10.23 | 10.24 | 10.05 | 10.08 | 10.08 | qfq | 3,888,200 | 39,354,959 | -1.56% |
| 2026-05-11 | 10.21 | 10.25 | 10.10 | 10.24 | 10.24 | qfq | 3,165,500 | 32,178,130 | 0.20% |
| 2026-05-08 | 10.13 | 10.24 | 10.12 | 10.22 | 10.22 | qfq | 2,757,400 | 28,099,215 | 0.89% |
| 2026-05-07 | 10.19 | 10.30 | 10.11 | 10.13 | 10.13 | qfq | 3,856,500 | 39,293,083 | -0.59% |
| 2026-05-06 | 10.21 | 10.24 | 10.09 | 10.19 | 10.19 | qfq | 3,757,400 | 38,234,070 | 0.30% |
| 2026-04-30 | 10.11 | 10.28 | 10.04 | 10.16 | 10.16 | qfq | 3,165,400 | 32,168,680 | 0.20% |
| 2026-04-29 | 10.05 | 10.17 | 10.01 | 10.14 | 10.14 | qfq | 3,171,200 | 32,039,074 | 0.50% |
| 2026-04-28 | 10.16 | 10.29 | 10.04 | 10.09 | 10.09 | qfq | 3,413,300 | 34,681,586 | -0.88% |
| 2026-04-27 | 9.95 | 10.29 | 9.85 | 10.18 | 10.18 | qfq | 7,630,000 | 77,087,260 | 3.35% |
| 2026-04-24 | 9.79 | 9.90 | 9.70 | 9.85 | 9.85 | qfq | 2,525,500 | 24,718,553 | 0.92% |
| 2026-04-23 | 9.78 | 9.82 | 9.65 | 9.76 | 9.76 | qfq | 2,573,500 | 25,042,022 | -0.61% |
| 2026-04-22 | 9.90 | 9.91 | 9.76 | 9.82 | 9.82 | qfq | 1,922,600 | 18,884,855 | -0.41% |
| 2026-04-21 | 9.84 | 9.90 | 9.80 | 9.86 | 9.86 | qfq | 1,404,000 | 13,834,450 | 0.31% |
| 2026-04-20 | 9.98 | 9.99 | 9.74 | 9.83 | 9.83 | qfq | 2,282,200 | 22,377,962 | -1.31% |
| 2026-04-17 | 9.96 | 9.98 | 9.88 | 9.96 | 9.96 | qfq | 1,592,300 | 15,832,043 | 0.00% |
| 2026-04-16 | 9.85 | 9.99 | 9.79 | 9.96 | 9.96 | qfq | 1,619,200 | 16,050,592 | 1.12% |
| 2026-04-15 | 9.91 | 9.92 | 9.82 | 9.85 | 9.85 | qfq | 1,831,275 | 18,082,676 | -0.40% |
| 2026-04-14 | 9.86 | 9.91 | 9.76 | 9.89 | 9.89 | qfq | 1,538,498 | 15,127,265 | 0.71% |
| 2026-04-13 | 9.99 | 9.99 | 9.77 | 9.82 | 9.82 | qfq | 1,885,700 | 18,569,761 | -1.41% |
| 2026-04-10 | 9.85 | 10.07 | 9.84 | 9.96 | 9.96 | qfq | 2,779,100 | 27,767,312 | 2.05% |
| 2026-04-09 | 9.97 | 10.00 | 9.73 | 9.76 | 9.76 | qfq | 2,230,700 | 21,964,934 | -2.11% |
| 2026-04-08 | 9.94 | 10.01 | 9.89 | 9.97 | 9.97 | qfq | 1,853,600 | 18,445,544 | 1.84% |
| 2026-04-07 | 9.71 | 9.86 | 9.61 | 9.79 | 9.79 | qfq | 2,153,400 | 21,027,283 | 0.93% |
| 2026-04-03 | 10.06 | 10.06 | 9.64 | 9.70 | 9.70 | qfq | 2,294,100 | 22,395,116 | -2.81% |
| 2026-04-02 | 10.05 | 10.07 | 9.94 | 9.98 | 9.98 | qfq | 2,412,000 | 24,115,866 | -0.30% |
| 2026-04-01 | 9.93 | 10.01 | 9.87 | 10.01 | 10.01 | qfq | 1,994,075 | 19,862,316 | 1.42% |
| 2026-03-31 | 9.89 | 10.07 | 9.86 | 9.87 | 9.87 | qfq | 1,880,800 | 18,755,758 | -0.40% |
| 2026-03-30 | 9.73 | 9.91 | 9.69 | 9.91 | 9.91 | qfq | 2,843,100 | 27,978,748 | 1.23% |
| 2026-03-27 | 9.66 | 9.83 | 9.64 | 9.79 | 9.79 | qfq | 2,490,400 | 24,316,552 | 0.62% |
| 2026-03-26 | 9.77 | 9.94 | 9.71 | 9.73 | 9.73 | qfq | 2,431,600 | 23,871,158 | -0.31% |
| 2026-03-25 | 9.65 | 9.80 | 9.58 | 9.76 | 9.76 | qfq | 3,025,300 | 29,390,675 | 1.77% |
| 2026-03-24 | 9.38 | 9.59 | 9.21 | 9.59 | 9.59 | qfq | 3,115,700 | 29,464,617 | 3.56% |
| 2026-03-23 | 9.82 | 9.84 | 9.18 | 9.26 | 9.26 | qfq | 4,939,900 | 46,702,750 | -6.75% |
| 2026-03-20 | 10.09 | 10.18 | 9.90 | 9.93 | 9.93 | qfq | 3,081,300 | 30,876,637 | -1.78% |
| 2026-03-19 | 10.28 | 10.40 | 10.07 | 10.11 | 10.11 | qfq | 2,407,675 | 24,586,421 | -1.65% |
| 2026-03-18 | 10.31 | 10.32 | 10.19 | 10.28 | 10.28 | qfq | 2,009,500 | 20,606,877 | 0.19% |
| 2026-03-17 | 10.37 | 10.43 | 10.26 | 10.26 | 10.26 | qfq | 2,324,600 | 24,072,304 | -0.77% |
| 2026-03-16 | 10.25 | 10.37 | 10.25 | 10.34 | 10.34 | qfq | 2,712,075 | 27,980,216 | 0.49% |
| 2026-03-13 | 10.32 | 10.41 | 10.25 | 10.29 | 10.29 | qfq | 2,154,575 | 22,287,210 | -0.48% |
| 2026-03-12 | 10.38 | 10.44 | 10.29 | 10.34 | 10.34 | qfq | 2,644,600 | 27,393,942 | -0.10% |
| 2026-03-11 | 10.44 | 10.46 | 10.27 | 10.35 | 10.35 | qfq | 2,592,500 | 26,850,471 | -0.77% |
| 2026-03-10 | 10.38 | 10.45 | 10.27 | 10.43 | 10.43 | qfq | 2,367,703 | 24,615,759 | 1.36% |
| 2026-03-09 | 10.24 | 10.39 | 10.17 | 10.29 | 10.29 | qfq | 4,171,600 | 42,954,949 | -0.10% |
| 2026-03-06 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | qfq | 3,133,700 | 32,017,804 | 2.28% |
| 2026-03-05 | 9.98 | 10.18 | 9.97 | 10.07 | 10.07 | qfq | 3,336,800 | 33,720,932 | 2.03% |
| 2026-03-04 | 9.98 | 10.04 | 9.80 | 9.87 | 9.87 | qfq | 3,597,100 | 35,617,332 | -1.00% |
| 2026-03-03 | 10.16 | 10.22 | 9.97 | 9.97 | 9.97 | qfq | 4,229,800 | 42,701,894 | -1.48% |
| 2026-03-02 | 10.38 | 10.40 | 10.09 | 10.12 | 10.12 | qfq | 4,141,100 | 42,209,289 | -3.44% |
| 2026-02-27 | 10.48 | 10.56 | 10.44 | 10.48 | 10.48 | qfq | 2,494,900 | 26,137,345 | -0.19% |
| 2026-02-26 | 10.57 | 10.59 | 10.45 | 10.50 | 10.50 | qfq | 2,655,300 | 27,869,854 | -0.47% |
| 2026-02-25 | 10.58 | 10.62 | 10.51 | 10.55 | 10.55 | qfq | 2,632,500 | 27,813,843 | 0.00% |
| 2026-02-24 | 10.50 | 10.60 | 10.48 | 10.55 | 10.55 | qfq | 1,864,575 | 19,675,782 | 0.96% |
| 2026-02-13 | 10.48 | 10.60 | 10.45 | 10.45 | 10.45 | qfq | 2,018,200 | 21,231,985 | -0.57% |
| 2026-02-12 | 10.78 | 10.79 | 10.50 | 10.51 | 10.51 | qfq | 5,140,200 | 54,404,956 | -2.32% |
| 2026-02-11 | 10.83 | 10.84 | 10.72 | 10.76 | 10.76 | qfq | 2,112,900 | 22,784,091 | -0.37% |
| 2026-02-10 | 10.80 | 10.83 | 10.72 | 10.80 | 10.80 | qfq | 2,714,900 | 29,283,217 | 0.19% |
| 2026-02-09 | 10.81 | 10.82 | 10.72 | 10.78 | 10.78 | qfq | 2,196,500 | 23,681,544 | 0.09% |
| 2026-02-06 | 10.67 | 10.81 | 10.66 | 10.77 | 10.77 | qfq | 1,968,302 | 21,164,430 | 0.47% |
| 2026-02-05 | 10.70 | 10.80 | 10.65 | 10.72 | 10.72 | qfq | 1,927,000 | 20,699,647 | 0.19% |
| 2026-02-04 | 10.64 | 10.85 | 10.64 | 10.70 | 10.70 | qfq | 2,754,600 | 29,601,473 | 0.19% |
| 2026-02-03 | 10.72 | 10.77 | 10.62 | 10.68 | 10.68 | qfq | 2,351,075 | 25,125,077 | 0.28% |
| 2026-02-02 | 10.80 | 10.91 | 10.65 | 10.65 | 10.65 | qfq | 3,129,630 | 33,838,159 | -1.66% |
| 2026-01-30 | 10.75 | 10.88 | 10.60 | 10.83 | 10.83 | qfq | 4,662,000 | 50,070,834 | 1.21% |
| 2026-01-29 | 10.69 | 10.86 | 10.64 | 10.70 | 10.70 | qfq | 4,051,700 | 43,628,237 | -0.47% |
| 2026-01-28 | 10.94 | 10.96 | 10.72 | 10.75 | 10.75 | qfq | 3,288,900 | 35,571,578 | -1.74% |
| 2026-01-27 | 10.91 | 10.99 | 10.66 | 10.94 | 10.94 | qfq | 4,534,400 | 49,075,039 | 0.37% |
| 2026-01-26 | 10.99 | 11.05 | 10.83 | 10.90 | 10.90 | qfq | 3,130,000 | 34,151,750 | -0.46% |
| 2026-01-23 | 10.99 | 11.10 | 10.89 | 10.95 | 10.95 | qfq | 3,739,888 | 40,984,481 | -0.18% |
| 2026-01-22 | 10.86 | 11.00 | 10.86 | 10.97 | 10.97 | qfq | 3,885,800 | 42,500,740 | 0.73% |
| 2026-01-21 | 10.85 | 10.89 | 10.79 | 10.89 | 10.89 | qfq | 2,538,800 | 27,534,264 | 0.00% |
| 2026-01-20 | 10.85 | 10.98 | 10.82 | 10.89 | 10.89 | qfq | 3,545,700 | 38,656,896 | -0.09% |
| 2026-01-19 | 10.75 | 10.92 | 10.70 | 10.90 | 10.90 | qfq | 3,809,500 | 41,327,336 | 1.87% |
| 2026-01-16 | 10.70 | 10.76 | 10.65 | 10.70 | 10.70 | qfq | 2,086,100 | 22,301,686 | 0.00% |
| 2026-01-15 | 10.78 | 10.81 | 10.66 | 10.70 | 10.70 | qfq | 3,376,700 | 36,223,774 | -0.83% |
| 2026-01-14 | 10.89 | 10.89 | 10.65 | 10.79 | 10.79 | qfq | 4,962,930 | 53,478,865 | -0.64% |
| 2026-01-13 | 10.64 | 10.89 | 10.63 | 10.86 | 10.86 | qfq | 7,309,400 | 78,870,355 | 2.07% |
| 2026-01-12 | 10.59 | 10.66 | 10.56 | 10.64 | 10.64 | qfq | 3,704,300 | 39,328,986 | 0.28% |
| 2026-01-09 | 10.63 | 10.64 | 10.48 | 10.61 | 10.61 | qfq | 3,407,700 | 35,993,480 | 0.38% |
| 2026-01-08 | 10.56 | 10.62 | 10.48 | 10.57 | 10.57 | qfq | 3,292,800 | 34,778,262 | 0.09% |
| 2026-01-07 | 10.65 | 10.66 | 10.54 | 10.56 | 10.56 | qfq | 2,687,600 | 28,462,153 | -0.85% |
| 2026-01-06 | 10.64 | 10.73 | 10.60 | 10.65 | 10.65 | qfq | 3,676,700 | 39,158,516 | 0.09% |
| 2026-01-05 | 10.90 | 10.91 | 10.60 | 10.64 | 10.64 | qfq | 5,079,300 | 54,095,182 | -2.39% |
| 2025-12-31 | 10.56 | 10.96 | 10.51 | 10.90 | 10.90 | qfq | 8,936,600 | 96,624,792 | 3.22% |
| 2025-12-30 | 10.28 | 10.69 | 10.22 | 10.56 | 10.56 | qfq | 4,268,252 | 44,756,425 | 2.33% |
| 2025-12-29 | 10.44 | 10.44 | 10.29 | 10.32 | 10.32 | qfq | 2,152,100 | 22,243,999 | -1.24% |
| 2025-12-26 | 10.56 | 10.62 | 10.42 | 10.45 | 10.45 | qfq | 3,545,000 | 37,242,792 | -1.51% |
| 2025-12-25 | 10.54 | 10.74 | 10.37 | 10.61 | 10.61 | qfq | 5,170,452 | 54,913,861 | 2.12% |
| 2025-12-24 | 10.38 | 10.47 | 10.36 | 10.39 | 10.39 | qfq | 1,911,200 | 19,886,958 | -0.10% |
| 2025-12-23 | 10.57 | 10.57 | 10.39 | 10.40 | 10.40 | qfq | 1,574,200 | 16,443,381 | -0.95% |
| 2025-12-22 | 10.48 | 10.55 | 10.42 | 10.50 | 10.50 | qfq | 2,131,800 | 22,377,275 | 0.38% |
| 2025-12-19 | 10.35 | 10.50 | 10.33 | 10.46 | 10.46 | qfq | 2,480,400 | 25,856,320 | 0.58% |
| 2025-12-18 | 10.12 | 10.44 | 10.12 | 10.40 | 10.40 | qfq | 3,216,300 | 33,329,855 | 2.26% |
| 2025-12-17 | 10.27 | 10.31 | 10.08 | 10.17 | 10.17 | qfq | 2,474,704 | 25,141,549 | -0.97% |
| 2025-12-16 | 10.27 | 10.38 | 10.20 | 10.27 | 10.27 | qfq | 2,431,500 | 24,966,375 | -0.19% |
| 2025-12-15 | 10.01 | 10.49 | 10.01 | 10.29 | 10.29 | qfq | 4,795,000 | 49,595,301 | 2.49% |
| 2025-12-12 | 10.28 | 10.34 | 10.04 | 10.04 | 10.04 | qfq | 3,544,200 | 36,107,432 | -2.62% |
| 2025-12-11 | 10.43 | 10.59 | 10.29 | 10.31 | 10.31 | qfq | 3,860,300 | 40,209,791 | -1.53% |
| 2025-12-10 | 10.44 | 10.52 | 10.35 | 10.47 | 10.47 | qfq | 2,507,300 | 26,193,882 | 0.48% |
| 2025-12-09 | 10.48 | 10.49 | 10.35 | 10.42 | 10.42 | qfq | 2,473,132 | 25,797,014 | 0.10% |
| 2025-12-08 | 10.39 | 10.49 | 10.38 | 10.41 | 10.41 | qfq | 1,581,300 | 16,474,950 | 0.10% |
| 2025-12-05 | 10.39 | 10.42 | 10.28 | 10.40 | 10.40 | qfq | 1,879,000 | 19,453,694 | 0.10% |
| 2025-12-04 | 10.46 | 10.58 | 10.24 | 10.39 | 10.39 | qfq | 2,911,132 | 30,311,149 | -0.29% |
| 2025-12-03 | 10.41 | 10.48 | 10.35 | 10.42 | 10.42 | qfq | 1,402,100 | 14,571,712 | 0.10% |
| 2025-12-02 | 10.48 | 10.51 | 10.38 | 10.41 | 10.41 | qfq | 1,786,800 | 18,618,734 | -0.67% |
| 2025-12-01 | 10.35 | 10.52 | 10.32 | 10.48 | 10.48 | qfq | 2,039,700 | 21,312,768 | 0.67% |
| 2025-11-28 | 10.26 | 10.41 | 10.26 | 10.41 | 10.41 | qfq | 1,788,200 | 18,500,372 | 1.07% |
| 2025-11-27 | 10.27 | 10.47 | 10.19 | 10.30 | 10.30 | qfq | 2,554,800 | 26,386,421 | 0.78% |
| 2025-11-26 | 10.22 | 10.35 | 10.18 | 10.22 | 10.22 | qfq | 3,487,797 | 35,778,696 | 0.10% |
| 2025-11-25 | 10.32 | 10.35 | 10.20 | 10.21 | 10.21 | qfq | 3,611,500 | 37,058,265 | -0.68% |
| 2025-11-24 | 10.16 | 10.35 | 10.16 | 10.28 | 10.28 | qfq | 2,365,500 | 24,303,003 | 1.18% |
| 2025-11-21 | 10.62 | 10.69 | 10.10 | 10.16 | 10.16 | qfq | 5,647,500 | 58,271,413 | -4.33% |
| 2025-11-20 | 10.61 | 10.69 | 10.49 | 10.62 | 10.62 | qfq | 2,506,400 | 26,543,739 | 0.57% |
| 2025-11-19 | 10.74 | 10.77 | 10.55 | 10.56 | 10.56 | qfq | 3,155,500 | 33,496,406 | -1.68% |
| 2025-11-18 | 10.94 | 11.03 | 10.67 | 10.74 | 10.74 | qfq | 4,332,208 | 46,669,449 | -2.36% |
| 2025-11-17 | 11.02 | 11.05 | 10.94 | 11.00 | 11.00 | qfq | 2,637,900 | 28,999,285 | 0.00% |
| 2025-11-14 | 10.92 | 11.08 | 10.91 | 11.00 | 11.00 | qfq | 3,378,500 | 37,242,242 | 0.55% |
| 2025-11-13 | 10.96 | 10.98 | 10.87 | 10.94 | 10.94 | qfq | 3,435,550 | 37,521,387 | -0.18% |
| 2025-11-12 | 10.99 | 11.05 | 10.94 | 10.96 | 10.96 | qfq | 2,296,800 | 25,218,330 | -0.54% |
| 2025-11-11 | 11.05 | 11.05 | 10.95 | 11.02 | 11.02 | qfq | 2,823,493 | 31,052,525 | -0.18% |
| 2025-11-10 | 10.95 | 11.08 | 10.89 | 11.04 | 11.04 | qfq | 3,215,526 | 35,370,371 | 0.91% |
| 2025-11-07 | 10.88 | 11.00 | 10.86 | 10.94 | 10.94 | qfq | 3,339,300 | 36,560,146 | 0.09% |
| 2025-11-06 | 10.95 | 10.98 | 10.86 | 10.93 | 10.93 | qfq | 2,728,500 | 29,743,683 | -0.46% |
| 2025-11-05 | 10.83 | 11.00 | 10.80 | 10.98 | 10.98 | qfq | 2,813,500 | 30,745,065 | 1.01% |
| 2025-11-04 | 10.98 | 11.00 | 10.80 | 10.87 | 10.87 | qfq | 3,584,300 | 39,010,193 | -1.00% |
| 2025-11-03 | 10.91 | 11.04 | 10.89 | 10.98 | 10.98 | qfq | 2,896,200 | 31,768,494 | 0.18% |
| 2025-10-31 | 10.86 | 10.98 | 10.86 | 10.96 | 10.96 | qfq | 2,953,900 | 32,291,056 | 0.92% |
| 2025-10-30 | 11.13 | 11.17 | 10.86 | 10.86 | 10.86 | qfq | 5,505,500 | 60,364,536 | -2.60% |
| 2025-10-29 | 11.27 | 11.30 | 11.07 | 11.15 | 11.15 | qfq | 4,700,200 | 52,396,768 | -1.33% |
| 2025-10-28 | 11.26 | 11.42 | 11.25 | 11.30 | 11.30 | qfq | 3,730,900 | 42,251,816 | 0.09% |
| 2025-10-27 | 11.43 | 11.45 | 11.27 | 11.29 | 11.29 | qfq | 5,014,900 | 56,754,704 | -1.22% |
| 2025-10-24 | 11.47 | 11.52 | 11.38 | 11.43 | 11.43 | qfq | 5,652,000 | 64,631,561 | -0.61% |
| 2025-10-23 | 11.25 | 11.55 | 11.25 | 11.50 | 11.50 | qfq | 9,632,744 | 110,367,823 | 1.59% |
| 2025-10-22 | 11.18 | 11.35 | 11.17 | 11.32 | 11.32 | qfq | 5,034,900 | 56,915,199 | 0.71% |
| 2025-10-21 | 11.06 | 11.24 | 10.99 | 11.24 | 11.24 | qfq | 5,444,600 | 60,774,113 | 1.54% |
| 2025-10-20 | 10.92 | 11.08 | 10.92 | 11.07 | 11.07 | qfq | 3,420,200 | 37,742,250 | 1.19% |
| 2025-10-17 | 10.91 | 11.02 | 10.87 | 10.94 | 10.94 | qfq | 3,327,479 | 36,481,776 | 0.09% |
| 2025-10-16 | 10.98 | 11.08 | 10.88 | 10.93 | 10.93 | qfq | 3,128,000 | 34,307,334 | -0.36% |
| 2025-10-15 | 10.85 | 11.00 | 10.84 | 10.97 | 10.97 | qfq | 3,515,801 | 38,491,983 | 1.11% |
| 2025-10-14 | 10.85 | 10.93 | 10.78 | 10.85 | 10.85 | qfq | 2,940,800 | 31,973,379 | 0.37% |
| 2025-10-13 | 10.74 | 10.82 | 10.54 | 10.81 | 10.81 | qfq | 3,117,900 | 33,390,763 | -0.83% |
| 2025-10-10 | 10.76 | 10.94 | 10.76 | 10.90 | 10.90 | qfq | 2,645,800 | 28,815,920 | 0.93% |
| 2025-10-09 | 10.90 | 10.90 | 10.73 | 10.80 | 10.80 | qfq | 3,116,400 | 33,638,503 | -0.92% |
| 2025-09-30 | 10.87 | 11.00 | 10.84 | 10.90 | 10.90 | qfq | 2,210,900 | 24,182,363 | 0.00% |
| 2025-09-29 | 10.77 | 10.90 | 10.65 | 10.90 | 10.90 | qfq | 2,884,000 | 31,202,990 | 1.21% |
| 2025-09-26 | 10.82 | 10.91 | 10.74 | 10.77 | 10.77 | qfq | 2,745,300 | 29,766,725 | -0.19% |
| 2025-09-25 | 10.86 | 10.93 | 10.75 | 10.79 | 10.79 | qfq | 2,226,400 | 24,136,347 | -1.01% |
| 2025-09-24 | 10.66 | 10.90 | 10.59 | 10.90 | 10.90 | qfq | 3,251,800 | 35,180,480 | 1.96% |
| 2025-09-23 | 10.84 | 10.85 | 10.40 | 10.69 | 10.69 | qfq | 5,191,100 | 54,948,473 | -1.57% |
| 2025-09-22 | 10.99 | 11.03 | 10.81 | 10.86 | 10.86 | qfq | 2,840,100 | 30,879,872 | -1.54% |
| 2025-09-19 | 10.96 | 11.16 | 10.89 | 11.03 | 11.03 | qfq | 3,818,200 | 41,937,281 | 0.27% |
| 2025-09-18 | 11.16 | 11.27 | 10.94 | 11.00 | 11.00 | qfq | 4,921,800 | 54,657,589 | -1.61% |
| 2025-09-17 | 11.24 | 11.27 | 11.14 | 11.18 | 11.18 | qfq | 3,726,637 | 41,752,954 | -0.62% |
| 2025-09-16 | 11.12 | 11.28 | 11.10 | 11.25 | 11.25 | qfq | 5,719,900 | 64,151,416 | 2.09% |
| 2025-09-15 | 11.06 | 11.13 | 11.01 | 11.02 | 11.02 | qfq | 2,671,300 | 29,512,255 | -0.99% |
| 2025-09-12 | 11.11 | 11.18 | 11.10 | 11.13 | 11.13 | qfq | 3,039,200 | 33,838,766 | 0.27% |
| 2025-09-11 | 11.11 | 11.14 | 10.95 | 11.10 | 11.10 | qfq | 3,265,847 | 36,131,907 | 0.45% |
| 2025-09-10 | 11.09 | 11.11 | 11.02 | 11.05 | 11.05 | qfq | 2,234,647 | 24,707,516 | -0.54% |
| 2025-09-09 | 11.10 | 11.16 | 10.99 | 11.11 | 11.11 | qfq | 2,965,200 | 32,791,890 | 0.09% |
| 2025-09-08 | 11.07 | 11.11 | 10.98 | 11.10 | 11.10 | qfq | 2,915,800 | 32,292,743 | 0.36% |
| 2025-09-05 | 10.88 | 11.07 | 10.77 | 11.06 | 11.06 | qfq | 3,969,000 | 43,488,954 | 1.94% |
| 2025-09-04 | 10.86 | 10.96 | 10.70 | 10.85 | 10.85 | qfq | 4,087,600 | 44,384,351 | -0.09% |
| 2025-09-03 | 10.93 | 10.99 | 10.78 | 10.86 | 10.86 | qfq | 2,928,300 | 31,885,460 | -0.55% |
| 2025-09-02 | 11.16 | 11.16 | 10.76 | 10.92 | 10.92 | qfq | 6,085,100 | 66,313,767 | -2.06% |
| 2025-09-01 | 11.19 | 11.19 | 11.06 | 11.15 | 11.15 | qfq | 3,926,200 | 43,600,110 | -0.45% |
| 2025-08-29 | 11.12 | 11.30 | 11.02 | 11.20 | 11.20 | qfq | 5,270,300 | 58,753,795 | 1.08% |
| 2025-08-28 | 11.15 | 11.26 | 10.77 | 11.08 | 11.08 | qfq | 6,581,100 | 72,516,144 | 0.18% |
| 2025-08-27 | 11.45 | 11.46 | 11.04 | 11.06 | 11.06 | qfq | 8,121,293 | 91,632,651 | -3.32% |
| 2025-08-26 | 11.43 | 11.50 | 11.38 | 11.44 | 11.44 | qfq | 4,797,700 | 54,962,498 | -0.09% |
| 2025-08-25 | 11.50 | 11.54 | 11.40 | 11.45 | 11.45 | qfq | 6,740,500 | 77,246,511 | -0.43% |
| 2025-08-22 | 11.45 | 11.50 | 11.33 | 11.50 | 11.50 | qfq | 7,524,000 | 85,907,618 | 0.00% |
| 2025-08-21 | 11.62 | 11.64 | 11.44 | 11.50 | 11.50 | qfq | 9,299,000 | 107,163,676 | -1.46% |
| 2025-08-20 | 11.73 | 11.89 | 11.64 | 11.67 | 11.67 | qfq | 10,990,645 | 128,875,877 | -0.43% |
| 2025-08-19 | 11.49 | 11.72 | 11.39 | 11.72 | 11.72 | qfq | 13,375,250 | 155,280,083 | 2.09% |
| 2025-08-18 | 11.51 | 11.59 | 11.40 | 11.48 | 11.48 | qfq | 10,025,500 | 115,228,162 | -2.96% |
| 2025-08-15 | 11.67 | 11.86 | 11.67 | 11.83 | 11.53 | qfq | 9,110,500 | 107,390,929 | 0.94% |
| 2025-08-14 | 11.86 | 11.89 | 11.59 | 11.72 | 11.42 | qfq | 10,428,200 | 122,469,487 | -1.10% |
| 2025-08-13 | 11.91 | 11.98 | 11.82 | 11.85 | 11.55 | qfq | 14,451,700 | 171,714,204 | -0.92% |
| 2025-08-12 | 12.08 | 12.13 | 11.84 | 11.96 | 11.66 | qfq | 13,227,700 | 157,654,205 | -0.75% |
| 2025-08-11 | 12.16 | 12.32 | 11.92 | 12.05 | 11.74 | qfq | 21,425,100 | 258,180,388 | 0.00% |
| 2025-08-08 | 12.39 | 12.50 | 12.05 | 12.05 | 11.74 | qfq | 32,997,245 | 403,095,555 | -2.74% |
| 2025-08-07 | 11.28 | 12.39 | 11.23 | 12.39 | 12.08 | qfq | 30,865,845 | 375,877,271 | 10.04% |
| 2025-08-06 | 11.59 | 11.59 | 11.23 | 11.26 | 10.97 | qfq | 21,601,599 | 244,560,502 | -5.46% |
| 2025-08-05 | 11.74 | 11.99 | 11.68 | 11.91 | 11.61 | qfq | 12,833,545 | 152,270,469 | 1.97% |
| 2025-08-04 | 11.54 | 11.92 | 11.54 | 11.68 | 11.38 | qfq | 13,322,700 | 156,331,532 | -0.17% |
| 2025-08-01 | 11.35 | 12.21 | 11.30 | 11.70 | 11.40 | qfq | 18,621,217 | 218,873,792 | 3.36% |
| 2025-07-31 | 11.36 | 11.69 | 11.28 | 11.32 | 11.03 | qfq | 9,718,400 | 110,790,130 | -1.99% |
| 2025-07-30 | 11.15 | 11.91 | 11.05 | 11.55 | 11.26 | qfq | 22,054,761 | 254,075,493 | 3.59% |
| 2025-07-29 | 11.19 | 11.19 | 11.06 | 11.15 | 10.87 | qfq | 4,625,535 | 51,390,435 | -0.27% |
| 2025-07-28 | 11.23 | 11.27 | 11.11 | 11.18 | 10.90 | qfq | 4,680,300 | 52,274,044 | -0.36% |
| 2025-07-25 | 11.29 | 11.35 | 11.11 | 11.22 | 10.94 | qfq | 7,964,935 | 89,483,754 | -0.62% |
| 2025-07-24 | 11.05 | 11.32 | 11.02 | 11.29 | 11.00 | qfq | 9,783,000 | 109,796,392 | 2.36% |
| 2025-07-23 | 11.00 | 11.19 | 10.96 | 11.03 | 10.75 | qfq | 7,313,400 | 80,964,292 | 0.36% |
| 2025-07-22 | 11.10 | 11.10 | 10.92 | 10.99 | 10.71 | qfq | 5,649,100 | 62,096,052 | -0.90% |
| 2025-07-21 | 10.97 | 11.15 | 10.97 | 11.09 | 10.81 | qfq | 5,110,500 | 56,659,255 | 0.91% |
| 2025-07-18 | 11.05 | 11.07 | 10.86 | 10.99 | 10.71 | qfq | 4,932,600 | 53,973,461 | -0.09% |
| 2025-07-17 | 11.00 | 11.09 | 10.91 | 11.00 | 10.72 | qfq | 4,083,445 | 44,878,820 | -0.18% |
| 2025-07-16 | 10.86 | 11.05 | 10.80 | 11.02 | 10.74 | qfq | 5,149,500 | 56,433,072 | 1.75% |
| 2025-07-15 | 11.02 | 11.07 | 10.68 | 10.83 | 10.56 | qfq | 6,630,800 | 71,715,486 | -1.63% |
| 2025-07-14 | 10.91 | 11.14 | 10.90 | 11.01 | 10.73 | qfq | 5,126,099 | 56,677,929 | 0.64% |
| 2025-07-11 | 11.07 | 11.11 | 10.86 | 10.94 | 10.66 | qfq | 6,155,600 | 67,406,945 | -1.00% |
| 2025-07-10 | 11.00 | 11.13 | 10.97 | 11.05 | 10.77 | qfq | 4,631,200 | 51,099,902 | 0.36% |
| 2025-07-09 | 11.15 | 11.26 | 10.99 | 11.01 | 10.73 | qfq | 7,683,400 | 85,173,743 | -1.17% |
| 2025-07-08 | 11.21 | 11.46 | 11.12 | 11.14 | 10.86 | qfq | 9,185,300 | 103,096,831 | -0.62% |
| 2025-07-07 | 10.94 | 11.21 | 10.94 | 11.21 | 10.93 | qfq | 8,116,200 | 90,057,751 | 0.63% |
| 2025-07-04 | 11.11 | 11.47 | 11.02 | 11.14 | 10.86 | qfq | 15,596,700 | 175,439,584 | 2.11% |
| 2025-07-03 | 10.82 | 10.93 | 10.77 | 10.91 | 10.63 | qfq | 5,007,666 | 54,424,073 | 0.37% |
| 2025-07-02 | 10.78 | 10.94 | 10.71 | 10.87 | 10.59 | qfq | 8,792,800 | 95,413,878 | 1.59% |
| 2025-07-01 | 10.75 | 10.77 | 10.62 | 10.70 | 10.43 | qfq | 4,724,800 | 50,550,560 | -0.37% |
| 2025-06-30 | 10.77 | 10.81 | 10.66 | 10.74 | 10.47 | qfq | 4,845,300 | 51,922,655 | -0.37% |
| 2025-06-27 | 10.58 | 10.95 | 10.58 | 10.78 | 10.51 | qfq | 7,520,300 | 81,275,767 | 1.89% |
| 2025-06-26 | 10.73 | 10.81 | 10.55 | 10.58 | 10.31 | qfq | 6,012,100 | 64,046,882 | -1.40% |
| 2025-06-25 | 10.62 | 10.80 | 10.61 | 10.73 | 10.46 | qfq | 5,059,500 | 54,074,488 | 0.47% |
| 2025-06-24 | 10.63 | 10.69 | 10.56 | 10.68 | 10.41 | qfq | 5,968,100 | 63,555,203 | 0.47% |
| 2025-06-23 | 10.47 | 10.65 | 10.45 | 10.63 | 10.36 | qfq | 5,669,700 | 59,751,377 | 2.31% |
| 2025-06-20 | 10.40 | 10.46 | 10.28 | 10.39 | 10.13 | qfq | 5,573,000 | 57,789,524 | -0.38% |
| 2025-06-19 | 10.94 | 11.05 | 10.40 | 10.43 | 10.17 | qfq | 10,519,000 | 111,905,153 | -5.27% |
| 2025-06-18 | 11.14 | 11.28 | 10.87 | 11.01 | 10.73 | qfq | 11,877,900 | 131,103,157 | -2.57% |
| 2025-06-17 | 11.49 | 11.57 | 11.14 | 11.30 | 11.01 | qfq | 16,542,100 | 187,410,433 | -1.74% |
| 2025-06-16 | 11.43 | 11.65 | 11.21 | 11.50 | 11.21 | qfq | 17,639,599 | 201,487,211 | 0.44% |
| 2025-06-13 | 11.01 | 11.93 | 10.85 | 11.45 | 11.16 | qfq | 29,909,400 | 342,324,808 | 3.06% |
| 2025-06-12 | 11.28 | 11.34 | 11.02 | 11.11 | 10.83 | qfq | 17,091,301 | 190,248,149 | -2.03% |
| 2025-06-11 | 11.29 | 11.99 | 11.01 | 11.34 | 11.05 | qfq | 31,127,401 | 355,342,131 | 4.04% |
| 2025-06-10 | 10.54 | 10.95 | 10.42 | 10.90 | 10.62 | qfq | 16,601,300 | 177,865,924 | 2.06% |
| 2025-06-09 | 10.39 | 10.87 | 10.33 | 10.68 | 10.41 | qfq | 11,472,300 | 121,997,130 | 2.89% |
| 2025-06-06 | 10.37 | 10.45 | 10.30 | 10.38 | 10.12 | qfq | 4,043,200 | 41,873,558 | -0.19% |
| 2025-06-05 | 10.40 | 10.54 | 10.35 | 10.40 | 10.14 | qfq | 6,178,000 | 64,429,539 | -0.19% |
| 2025-06-04 | 10.57 | 10.64 | 10.28 | 10.42 | 10.16 | qfq | 7,254,500 | 75,252,237 | -1.14% |
| 2025-06-03 | 10.34 | 10.73 | 10.32 | 10.54 | 10.27 | qfq | 8,638,800 | 91,503,023 | 1.15% |
| 2025-05-30 | 10.51 | 10.59 | 10.38 | 10.42 | 10.16 | qfq | 6,390,800 | 66,696,837 | -1.23% |
| 2025-05-29 | 10.05 | 10.58 | 10.05 | 10.55 | 10.28 | qfq | 14,663,400 | 152,938,234 | 4.98% |
| 2025-05-28 | 10.13 | 10.23 | 10.02 | 10.05 | 9.80 | qfq | 4,155,500 | 42,101,181 | -0.99% |
| 2025-05-27 | 10.01 | 10.20 | 9.96 | 10.15 | 9.89 | qfq | 4,773,100 | 48,162,244 | 1.30% |
| 2025-05-26 | 9.92 | 10.08 | 9.92 | 10.02 | 9.77 | qfq | 4,218,900 | 42,225,328 | 0.60% |
| 2025-05-23 | 10.20 | 10.22 | 9.93 | 9.96 | 9.71 | qfq | 8,797,100 | 88,520,227 | -2.45% |
| 2025-05-22 | 10.30 | 10.39 | 10.16 | 10.21 | 9.95 | qfq | 5,606,800 | 57,499,509 | -0.78% |
| 2025-05-21 | 10.55 | 10.55 | 10.29 | 10.29 | 10.03 | qfq | 7,988,100 | 82,832,372 | -2.46% |
| 2025-05-20 | 10.51 | 10.59 | 10.37 | 10.55 | 10.28 | qfq | 8,031,200 | 84,010,038 | 0.00% |
| 2025-05-19 | 10.60 | 10.63 | 10.42 | 10.55 | 10.28 | qfq | 8,991,800 | 94,613,786 | -0.47% |
| 2025-05-16 | 10.74 | 10.79 | 10.54 | 10.60 | 10.33 | qfq | 12,928,900 | 137,059,377 | -2.30% |
| 2025-05-15 | 10.70 | 10.96 | 10.54 | 10.85 | 10.57 | qfq | 25,521,300 | 274,911,609 | 1.21% |
| 2025-05-14 | 10.29 | 10.75 | 10.16 | 10.72 | 10.45 | qfq | 21,675,200 | 228,233,691 | 3.88% |
| 2025-05-13 | 10.38 | 10.62 | 10.20 | 10.32 | 10.06 | qfq | 10,932,800 | 113,154,711 | 0.39% |
| 2025-05-12 | 10.22 | 10.32 | 10.09 | 10.28 | 10.02 | qfq | 8,339,900 | 85,158,703 | 1.58% |
| 2025-05-09 | 10.34 | 10.36 | 10.04 | 10.12 | 9.86 | qfq | 6,826,300 | 69,311,556 | -1.46% |
| 2025-05-08 | 10.14 | 10.31 | 10.02 | 10.27 | 10.01 | qfq | 8,451,500 | 86,514,447 | 0.79% |
| 2025-05-07 | 10.23 | 10.50 | 10.13 | 10.19 | 9.93 | qfq | 12,471,200 | 128,503,801 | 0.30% |
| 2025-05-06 | 9.98 | 10.17 | 9.95 | 10.16 | 9.90 | qfq | 12,081,700 | 121,894,472 | 2.21% |
| 2025-04-30 | 10.61 | 10.65 | 9.94 | 9.94 | 9.69 | qfq | 22,051,700 | 222,884,523 | -4.61% |
| 2025-04-29 | 10.68 | 10.74 | 10.34 | 10.42 | 10.16 | qfq | 19,520,900 | 205,018,381 | -2.34% |
| 2025-04-28 | 10.78 | 11.11 | 10.61 | 10.67 | 10.40 | qfq | 36,344,616 | 391,853,076 | -5.49% |
| 2025-04-25 | 10.24 | 11.29 | 10.15 | 11.29 | 11.00 | qfq | 44,873,750 | 499,847,906 | 10.04% |
| 2025-04-24 | 10.39 | 10.51 | 10.20 | 10.26 | 10.00 | qfq | 11,357,055 | 117,261,126 | -1.35% |
| 2025-04-23 | 10.77 | 10.89 | 10.24 | 10.40 | 10.14 | qfq | 21,386,700 | 224,636,942 | -5.45% |
| 2025-04-22 | 10.56 | 11.02 | 10.45 | 11.00 | 10.72 | qfq | 27,008,750 | 294,506,545 | 3.87% |
| 2025-04-21 | 10.64 | 10.99 | 10.40 | 10.59 | 10.32 | qfq | 22,409,103 | 238,548,725 | 0.86% |
| 2025-04-18 | 10.24 | 10.60 | 10.00 | 10.50 | 10.23 | qfq | 21,315,700 | 221,076,271 | 2.54% |
| 2025-04-17 | 10.02 | 10.29 | 9.94 | 10.24 | 9.98 | qfq | 13,338,300 | 135,260,473 | 0.89% |
| 2025-04-16 | 10.26 | 10.54 | 10.01 | 10.15 | 9.89 | qfq | 17,368,100 | 178,076,634 | -2.78% |
| 2025-04-15 | 10.07 | 10.46 | 9.76 | 10.44 | 10.18 | qfq | 25,686,200 | 259,741,817 | 3.67% |
| 2025-04-14 | 10.02 | 10.28 | 9.95 | 10.07 | 9.81 | qfq | 22,126,189 | 222,861,998 | 1.00% |
| 2025-04-11 | 10.50 | 10.80 | 9.95 | 9.97 | 9.72 | qfq | 34,985,120 | 360,412,103 | -5.85% |
| 2025-04-10 | 10.59 | 10.59 | 10.59 | 10.59 | 10.32 | qfq | 15,975,550 | 169,181,075 | 9.97% |
| 2025-04-09 | 8.73 | 9.63 | 8.48 | 9.63 | 9.39 | qfq | 15,094,150 | 140,577,113 | 10.06% |
| 2025-04-08 | 8.76 | 8.86 | 8.42 | 8.75 | 8.53 | qfq | 6,395,800 | 55,293,193 | -0.11% |
| 2025-04-07 | 9.40 | 9.40 | 8.76 | 8.76 | 8.54 | qfq | 6,453,500 | 57,484,325 | -9.97% |
| 2025-04-03 | 9.44 | 9.76 | 9.38 | 9.73 | 9.48 | qfq | 6,095,400 | 58,661,595 | 2.75% |
| 2025-04-02 | 9.45 | 9.55 | 9.42 | 9.47 | 9.23 | qfq | 2,068,100 | 19,592,176 | -0.32% |
| 2025-04-01 | 9.36 | 9.56 | 9.35 | 9.50 | 9.26 | qfq | 3,301,400 | 31,373,256 | 1.71% |
| 2025-03-31 | 9.36 | 9.38 | 9.17 | 9.34 | 9.10 | qfq | 3,413,400 | 31,668,311 | -0.43% |
| 2025-03-28 | 9.61 | 9.62 | 9.35 | 9.38 | 9.14 | qfq | 4,429,400 | 41,840,517 | -2.29% |
| 2025-03-27 | 9.88 | 9.98 | 9.59 | 9.60 | 9.36 | qfq | 6,547,710 | 63,428,798 | -3.81% |
| 2025-03-26 | 9.74 | 10.08 | 9.74 | 9.98 | 9.73 | qfq | 5,301,500 | 52,765,069 | 1.84% |
| 2025-03-25 | 9.84 | 9.91 | 9.71 | 9.80 | 9.55 | qfq | 5,208,100 | 51,077,149 | 0.20% |
| 2025-03-24 | 10.02 | 10.19 | 9.57 | 9.78 | 9.53 | qfq | 6,317,697 | 61,963,563 | -2.59% |
| 2025-03-21 | 10.11 | 10.27 | 9.96 | 10.04 | 9.79 | qfq | 5,627,100 | 56,778,496 | -0.69% |
| 2025-03-20 | 10.02 | 10.15 | 9.99 | 10.11 | 9.85 | qfq | 6,490,300 | 65,476,678 | 1.10% |
| 2025-03-19 | 10.04 | 10.04 | 9.92 | 10.00 | 9.75 | qfq | 4,114,800 | 41,031,503 | -0.40% |
| 2025-03-18 | 9.99 | 10.06 | 9.91 | 10.04 | 9.79 | qfq | 5,284,219 | 52,841,221 | 0.80% |
| 2025-03-17 | 10.07 | 10.09 | 9.91 | 9.96 | 9.71 | qfq | 4,869,025 | 48,526,154 | -0.50% |
| 2025-03-14 | 9.87 | 10.09 | 9.76 | 10.01 | 9.76 | qfq | 7,643,700 | 75,815,360 | 0.50% |
| 2025-03-13 | 9.71 | 10.05 | 9.49 | 9.96 | 9.71 | qfq | 12,913,590 | 126,924,298 | 2.68% |
| 2025-03-12 | 9.66 | 9.73 | 9.64 | 9.70 | 9.45 | qfq | 3,702,819 | 35,869,537 | 0.41% |
| 2025-03-11 | 9.50 | 9.66 | 9.47 | 9.66 | 9.42 | qfq | 3,642,500 | 34,895,274 | 0.73% |
| 2025-03-10 | 9.68 | 9.72 | 9.49 | 9.59 | 9.35 | qfq | 5,494,600 | 52,659,980 | -1.13% |
| 2025-03-07 | 9.81 | 9.88 | 9.66 | 9.70 | 9.45 | qfq | 3,925,700 | 38,336,866 | -1.72% |
| 2025-03-06 | 9.79 | 9.88 | 9.72 | 9.87 | 9.62 | qfq | 5,225,600 | 51,272,034 | 0.82% |
| 2025-03-05 | 9.80 | 9.85 | 9.60 | 9.79 | 9.54 | qfq | 4,562,300 | 44,332,237 | -0.71% |
| 2025-03-04 | 9.74 | 9.86 | 9.64 | 9.86 | 9.61 | qfq | 3,684,200 | 35,988,489 | 1.65% |
| 2025-03-03 | 9.75 | 9.85 | 9.63 | 9.70 | 9.45 | qfq | 4,429,975 | 43,182,351 | -0.61% |
| 2025-02-28 | 10.01 | 10.01 | 9.74 | 9.76 | 9.51 | qfq | 5,872,900 | 57,930,720 | -2.50% |
| 2025-02-27 | 10.16 | 10.19 | 9.84 | 10.01 | 9.76 | qfq | 8,894,425 | 88,755,755 | -1.09% |
| 2025-02-26 | 10.18 | 10.35 | 10.07 | 10.12 | 9.86 | qfq | 8,667,200 | 88,421,363 | -0.39% |
| 2025-02-25 | 10.19 | 10.37 | 10.05 | 10.16 | 9.90 | qfq | 7,789,756 | 79,265,614 | -1.36% |
| 2025-02-24 | 10.06 | 10.44 | 10.01 | 10.30 | 10.04 | qfq | 11,417,921 | 116,385,767 | 1.98% |
| 2025-02-21 | 10.08 | 10.20 | 9.93 | 10.10 | 9.84 | qfq | 9,709,550 | 97,593,205 | -0.39% |
| 2025-02-20 | 10.09 | 10.14 | 9.87 | 10.14 | 9.88 | qfq | 9,633,615 | 96,253,024 | 1.40% |
| 2025-02-19 | 9.59 | 10.01 | 9.56 | 10.00 | 9.75 | qfq | 8,102,615 | 80,129,379 | 4.17% |
| 2025-02-18 | 9.84 | 9.89 | 9.55 | 9.60 | 9.36 | qfq | 5,420,250 | 52,564,141 | -2.93% |
| 2025-02-17 | 9.83 | 9.91 | 9.75 | 9.89 | 9.64 | qfq | 6,236,150 | 61,398,625 | 0.61% |
| 2025-02-14 | 9.80 | 10.03 | 9.74 | 9.83 | 9.58 | qfq | 9,523,550 | 94,116,952 | 1.03% |
| 2025-02-13 | 9.76 | 9.88 | 9.73 | 9.73 | 9.48 | qfq | 6,698,900 | 65,728,252 | -0.71% |
| 2025-02-12 | 9.84 | 9.92 | 9.72 | 9.80 | 9.55 | qfq | 4,675,400 | 45,810,722 | 0.20% |
| 2025-02-11 | 9.73 | 9.78 | 9.66 | 9.78 | 9.53 | qfq | 4,861,403 | 47,313,517 | 0.41% |
| 2025-02-10 | 9.81 | 9.83 | 9.64 | 9.74 | 9.49 | qfq | 6,272,500 | 60,798,296 | -0.10% |
| 2025-02-07 | 9.50 | 9.96 | 9.47 | 9.75 | 9.50 | qfq | 10,148,292 | 98,675,648 | 2.63% |
| 2025-02-06 | 9.20 | 9.51 | 9.15 | 9.50 | 9.26 | qfq | 4,885,710 | 45,565,910 | 3.04% |
| 2025-02-05 | 9.34 | 9.50 | 9.22 | 9.22 | 8.99 | qfq | 4,478,100 | 41,677,954 | -1.81% |
| 2025-01-27 | 9.49 | 9.62 | 9.38 | 9.39 | 9.15 | qfq | 4,241,800 | 40,315,961 | -0.95% |
| 2025-01-24 | 9.43 | 9.56 | 9.30 | 9.48 | 9.24 | qfq | 4,268,270 | 40,252,047 | 1.17% |
| 2025-01-23 | 9.33 | 9.54 | 9.30 | 9.37 | 9.13 | qfq | 4,377,230 | 41,322,464 | 1.30% |
| 2025-01-22 | 9.34 | 9.46 | 9.23 | 9.25 | 9.02 | qfq | 3,358,500 | 31,214,868 | -0.86% |
| 2025-01-21 | 9.56 | 9.57 | 9.25 | 9.33 | 9.09 | qfq | 4,308,500 | 40,309,909 | -1.58% |
| 2025-01-20 | 9.40 | 9.53 | 9.27 | 9.48 | 9.24 | qfq | 5,157,000 | 48,734,390 | 2.49% |
| 2025-01-17 | 9.29 | 9.31 | 9.18 | 9.25 | 9.02 | qfq | 3,197,300 | 29,575,454 | -0.43% |
| 2025-01-16 | 9.23 | 9.43 | 9.18 | 9.29 | 9.05 | qfq | 5,225,900 | 48,707,011 | 0.65% |
| 2025-01-15 | 9.23 | 9.32 | 9.14 | 9.23 | 9.00 | qfq | 4,408,000 | 40,789,650 | 0.00% |
| 2025-01-14 | 8.96 | 9.24 | 8.96 | 9.23 | 9.00 | qfq | 5,550,566 | 50,802,714 | 3.13% |
| 2025-01-13 | 8.77 | 8.96 | 8.54 | 8.95 | 8.72 | qfq | 5,087,700 | 44,735,291 | 1.24% |
| 2025-01-10 | 9.10 | 9.20 | 8.84 | 8.84 | 8.62 | qfq | 4,890,545 | 43,990,600 | -3.39% |
| 2025-01-09 | 9.20 | 9.25 | 9.08 | 9.15 | 8.92 | qfq | 5,310,200 | 48,670,766 | -0.87% |
| 2025-01-08 | 9.27 | 9.36 | 8.97 | 9.23 | 9.00 | qfq | 6,493,925 | 59,637,372 | -1.49% |
| 2025-01-07 | 9.20 | 9.37 | 9.08 | 9.37 | 9.13 | qfq | 6,134,100 | 56,692,878 | 2.29% |
| 2025-01-06 | 9.17 | 9.30 | 9.00 | 9.16 | 8.93 | qfq | 6,897,950 | 63,081,308 | 0.66% |
| 2025-01-03 | 9.81 | 9.86 | 9.09 | 9.10 | 8.87 | qfq | 11,689,300 | 109,257,246 | -6.57% |
| 2025-01-02 | 10.19 | 10.37 | 9.62 | 9.74 | 9.49 | qfq | 13,471,150 | 134,640,208 | -5.07% |
| 2024-12-31 | 11.00 | 11.02 | 10.25 | 10.26 | 10.00 | qfq | 12,567,373 | 132,164,315 | -6.56% |
| 2024-12-30 | 11.00 | 11.14 | 10.76 | 10.98 | 10.70 | qfq | 11,616,100 | 127,014,045 | -0.90% |
| 2024-12-27 | 10.78 | 11.16 | 10.65 | 11.08 | 10.80 | qfq | 17,369,503 | 189,830,382 | 2.03% |
| 2024-12-26 | 10.55 | 10.92 | 10.48 | 10.86 | 10.58 | qfq | 15,162,100 | 162,697,631 | 1.69% |
| 2024-12-25 | 10.92 | 10.93 | 10.30 | 10.68 | 10.41 | qfq | 19,669,073 | 207,827,283 | -4.47% |
| 2024-12-24 | 10.73 | 11.45 | 10.50 | 11.18 | 10.90 | qfq | 26,247,209 | 289,478,570 | 4.88% |
| 2024-12-23 | 11.18 | 11.74 | 10.57 | 10.66 | 10.39 | qfq | 34,466,173 | 383,317,020 | -3.70% |
| 2024-12-20 | 10.07 | 11.07 | 10.02 | 11.07 | 10.79 | qfq | 10,054,500 | 108,553,974 | 10.04% |
| 2024-12-19 | 9.84 | 10.12 | 9.70 | 10.06 | 9.80 | qfq | 7,499,450 | 74,465,882 | 1.21% |
| 2024-12-18 | 9.80 | 10.10 | 9.68 | 9.94 | 9.69 | qfq | 6,489,350 | 64,245,740 | 1.12% |
| 2024-12-17 | 10.38 | 10.40 | 9.80 | 9.83 | 9.58 | qfq | 10,178,300 | 101,622,910 | -5.30% |
| 2024-12-16 | 10.56 | 10.73 | 10.32 | 10.38 | 10.12 | qfq | 9,170,700 | 95,928,413 | -0.57% |
| 2024-12-13 | 10.40 | 10.81 | 10.35 | 10.44 | 10.18 | qfq | 17,048,934 | 179,884,171 | 0.77% |
| 2024-12-12 | 10.30 | 10.36 | 10.14 | 10.36 | 10.10 | qfq | 11,002,873 | 112,975,453 | -0.29% |
| 2024-12-11 | 10.10 | 10.55 | 10.02 | 10.39 | 10.13 | qfq | 20,160,273 | 207,119,162 | 5.27% |
| 2024-12-10 | 10.13 | 10.13 | 9.83 | 9.87 | 9.62 | qfq | 7,043,673 | 70,304,999 | -0.50% |
| 2024-12-09 | 9.86 | 10.17 | 9.82 | 9.92 | 9.67 | qfq | 7,013,400 | 69,746,913 | 0.40% |
| 2024-12-06 | 9.65 | 9.92 | 9.58 | 9.88 | 9.63 | qfq | 8,745,000 | 85,577,651 | 2.28% |
| 2024-12-05 | 9.65 | 9.70 | 9.56 | 9.66 | 9.42 | qfq | 5,849,000 | 56,310,346 | 0.00% |
| 2024-12-04 | 9.94 | 9.95 | 9.58 | 9.66 | 9.42 | qfq | 10,869,917 | 105,763,151 | -3.21% |
| 2024-12-03 | 9.77 | 10.11 | 9.77 | 9.98 | 9.73 | qfq | 14,245,200 | 141,467,661 | 2.15% |
| 2024-12-02 | 9.82 | 9.94 | 9.73 | 9.77 | 9.52 | qfq | 14,723,000 | 144,004,431 | -1.01% |
| 2024-11-29 | 9.97 | 10.49 | 9.82 | 9.87 | 9.62 | qfq | 21,660,234 | 217,120,915 | -1.20% |
| 2024-11-28 | 9.69 | 10.08 | 9.60 | 9.99 | 9.74 | qfq | 20,675,600 | 204,570,374 | 3.52% |
| 2024-11-27 | 9.60 | 9.66 | 9.23 | 9.65 | 9.41 | qfq | 12,037,400 | 113,329,314 | -0.31% |
| 2024-11-26 | 9.40 | 9.81 | 9.40 | 9.68 | 9.43 | qfq | 15,885,000 | 153,126,865 | 2.33% |
| 2024-11-25 | 9.14 | 9.52 | 9.09 | 9.46 | 9.22 | qfq | 8,783,000 | 82,233,744 | 2.94% |
| 2024-11-22 | 9.40 | 9.52 | 9.17 | 9.19 | 8.96 | qfq | 6,509,800 | 61,006,714 | -2.44% |
| 2024-11-21 | 9.36 | 9.48 | 9.28 | 9.42 | 9.18 | qfq | 5,143,700 | 48,271,248 | 0.64% |
| 2024-11-20 | 9.18 | 9.39 | 9.17 | 9.36 | 9.12 | qfq | 5,845,000 | 54,475,100 | 1.19% |
| 2024-11-19 | 9.08 | 9.25 | 9.02 | 9.25 | 9.02 | qfq | 5,896,000 | 53,956,873 | 2.10% |
| 2024-11-18 | 9.20 | 9.30 | 8.96 | 9.06 | 8.83 | qfq | 6,941,100 | 63,276,228 | -1.41% |
| 2024-11-15 | 9.15 | 9.42 | 9.14 | 9.19 | 8.96 | qfq | 7,995,300 | 74,346,010 | 0.22% |
| 2024-11-14 | 9.42 | 9.55 | 9.16 | 9.17 | 8.94 | qfq | 8,975,200 | 83,537,172 | -3.07% |
| 2024-11-13 | 9.45 | 9.75 | 9.30 | 9.46 | 9.22 | qfq | 17,628,100 | 167,714,734 | 2.71% |
| 2024-11-12 | 9.30 | 9.40 | 9.15 | 9.21 | 8.98 | qfq | 7,286,500 | 67,797,329 | -0.97% |
| 2024-11-11 | 9.26 | 9.32 | 9.13 | 9.30 | 9.06 | qfq | 6,789,300 | 62,601,338 | 0.11% |
| 2024-11-08 | 9.44 | 9.47 | 9.19 | 9.29 | 9.05 | qfq | 7,252,748 | 67,492,688 | -1.06% |
| 2024-11-07 | 9.15 | 9.45 | 9.10 | 9.39 | 9.15 | qfq | 8,868,748 | 82,760,024 | 1.95% |
| 2024-11-06 | 9.15 | 9.26 | 9.05 | 9.21 | 8.98 | qfq | 7,108,248 | 65,202,675 | 0.88% |
| 2024-11-05 | 8.95 | 9.20 | 8.93 | 9.13 | 8.90 | qfq | 6,817,848 | 62,257,908 | 1.90% |
| 2024-11-04 | 8.78 | 8.96 | 8.76 | 8.96 | 8.73 | qfq | 3,925,260 | 34,855,094 | 2.05% |
| 2024-11-01 | 9.05 | 9.05 | 8.75 | 8.78 | 8.56 | qfq | 5,862,048 | 51,955,540 | -2.66% |
| 2024-10-31 | 8.92 | 9.07 | 8.92 | 9.02 | 8.79 | qfq | 4,832,300 | 43,527,412 | 0.45% |
| 2024-10-30 | 8.95 | 9.05 | 8.88 | 8.98 | 8.75 | qfq | 4,481,700 | 40,152,914 | 0.22% |
| 2024-10-29 | 9.24 | 9.29 | 8.92 | 8.96 | 8.73 | qfq | 8,484,800 | 76,718,154 | -2.71% |
| 2024-10-28 | 9.04 | 9.21 | 9.01 | 9.21 | 8.98 | qfq | 7,794,473 | 71,094,572 | 2.22% |
| 2024-10-25 | 8.83 | 9.03 | 8.83 | 9.01 | 8.78 | qfq | 7,536,447 | 67,520,784 | 1.01% |
| 2024-10-24 | 8.79 | 8.93 | 8.79 | 8.92 | 8.69 | qfq | 4,369,000 | 38,799,145 | 0.45% |
| 2024-10-23 | 8.84 | 8.98 | 8.84 | 8.88 | 8.65 | qfq | 5,662,400 | 50,428,858 | -0.78% |
| 2024-10-22 | 8.70 | 8.95 | 8.67 | 8.95 | 8.72 | qfq | 6,941,700 | 61,340,416 | 2.29% |
| 2024-10-21 | 8.68 | 8.79 | 8.64 | 8.75 | 8.53 | qfq | 7,093,375 | 61,873,611 | 1.27% |
| 2024-10-18 | 8.49 | 8.72 | 8.45 | 8.64 | 8.42 | qfq | 6,267,157 | 53,895,103 | 1.65% |
| 2024-10-17 | 8.61 | 8.67 | 8.50 | 8.50 | 8.28 | qfq | 3,603,216 | 30,894,062 | -1.05% |
| 2024-10-16 | 8.38 | 8.61 | 8.36 | 8.59 | 8.37 | qfq | 4,030,500 | 34,470,362 | 1.54% |
| 2024-10-15 | 8.63 | 8.65 | 8.46 | 8.46 | 8.25 | qfq | 4,755,148 | 40,740,091 | -1.63% |
| 2024-10-14 | 8.45 | 8.62 | 8.41 | 8.60 | 8.38 | qfq | 5,220,800 | 44,587,005 | 1.53% |
| 2024-10-11 | 8.63 | 8.70 | 8.37 | 8.47 | 8.26 | qfq | 6,446,100 | 54,899,059 | -1.63% |
| 2024-10-10 | 8.50 | 8.77 | 8.40 | 8.61 | 8.39 | qfq | 9,938,316 | 85,553,290 | 2.01% |
| 2024-10-09 | 9.06 | 9.06 | 8.44 | 8.44 | 8.23 | qfq | 14,267,277 | 124,941,577 | -9.83% |
| 2024-10-08 | 9.80 | 9.80 | 8.94 | 9.36 | 9.12 | qfq | 20,718,800 | 193,841,674 | 4.46% |
| 2024-09-30 | 8.64 | 9.08 | 8.35 | 8.96 | 8.73 | qfq | 20,386,200 | 178,338,780 | 6.79% |
| 2024-09-27 | 8.25 | 8.39 | 8.19 | 8.39 | 8.18 | qfq | 6,143,660 | 51,001,120 | 2.94% |
| 2024-09-26 | 8.00 | 8.16 | 7.96 | 8.15 | 7.94 | qfq | 5,238,900 | 42,408,383 | 1.88% |
| 2024-09-25 | 7.99 | 8.12 | 7.95 | 8.00 | 7.80 | qfq | 6,208,700 | 49,924,082 | 0.76% |
| 2024-09-24 | 7.79 | 7.95 | 7.77 | 7.94 | 7.74 | qfq | 4,482,800 | 35,300,432 | 2.32% |
| 2024-09-23 | 7.77 | 7.81 | 7.71 | 7.76 | 7.56 | qfq | 2,174,300 | 16,890,811 | -0.13% |
| 2024-09-20 | 7.77 | 7.78 | 7.70 | 7.77 | 7.57 | qfq | 1,985,800 | 15,394,651 | 0.26% |
| 2024-09-19 | 7.58 | 7.76 | 7.57 | 7.75 | 7.55 | qfq | 3,755,275 | 28,928,775 | 1.97% |
| 2024-09-18 | 7.49 | 7.61 | 7.40 | 7.60 | 7.41 | qfq | 2,538,400 | 19,051,015 | 1.20% |
| 2024-09-13 | 7.54 | 7.58 | 7.50 | 7.51 | 7.32 | qfq | 1,536,400 | 11,572,717 | 0.00% |
| 2024-09-12 | 7.58 | 7.63 | 7.50 | 7.51 | 7.32 | qfq | 2,197,475 | 16,635,420 | -0.66% |
| 2024-09-11 | 7.65 | 7.65 | 7.54 | 7.56 | 7.37 | qfq | 3,162,700 | 24,023,165 | -2.07% |
| 2024-09-10 | 7.66 | 7.88 | 7.59 | 7.72 | 7.52 | qfq | 5,710,700 | 43,974,964 | 2.12% |
| 2024-09-09 | 7.58 | 7.63 | 7.44 | 7.56 | 7.37 | qfq | 1,960,200 | 14,818,327 | -0.40% |
| 2024-09-06 | 7.65 | 7.72 | 7.57 | 7.59 | 7.40 | qfq | 2,339,800 | 17,909,445 | -0.78% |
| 2024-09-05 | 7.62 | 7.69 | 7.60 | 7.65 | 7.46 | qfq | 1,910,648 | 14,589,556 | 0.00% |
| 2024-09-04 | 7.70 | 7.75 | 7.63 | 7.65 | 7.46 | qfq | 1,912,900 | 14,695,750 | -0.91% |
| 2024-09-03 | 7.63 | 7.72 | 7.56 | 7.72 | 7.52 | qfq | 2,176,400 | 16,710,107 | 1.85% |
| 2024-09-02 | 7.61 | 7.69 | 7.58 | 7.58 | 7.39 | qfq | 3,122,400 | 23,871,023 | -0.52% |
| 2024-08-30 | 7.56 | 7.72 | 7.51 | 7.62 | 7.43 | qfq | 3,682,400 | 28,126,876 | 1.20% |
| 2024-08-29 | 7.39 | 7.54 | 7.33 | 7.53 | 7.34 | qfq | 2,719,400 | 20,283,434 | 1.48% |
| 2024-08-28 | 7.33 | 7.49 | 7.30 | 7.42 | 7.23 | qfq | 2,555,500 | 18,965,215 | 1.23% |
| 2024-08-27 | 7.53 | 7.55 | 7.32 | 7.33 | 7.14 | qfq | 3,145,700 | 23,273,391 | -1.48% |
| 2024-08-26 | 7.28 | 7.45 | 7.28 | 7.44 | 7.25 | qfq | 1,913,600 | 14,188,710 | 1.09% |
| 2024-08-23 | 7.46 | 7.46 | 7.32 | 7.36 | 7.17 | qfq | 2,298,900 | 16,929,419 | -0.67% |
| 2024-08-22 | 7.58 | 7.60 | 7.39 | 7.41 | 7.22 | qfq | 2,786,400 | 20,812,450 | -1.98% |
| 2024-08-21 | 7.55 | 7.59 | 7.51 | 7.56 | 7.37 | qfq | 1,461,900 | 11,043,067 | 0.00% |
| 2024-08-20 | 7.74 | 7.74 | 7.54 | 7.56 | 7.37 | qfq | 3,016,000 | 22,916,873 | -1.95% |
| 2024-08-19 | 7.69 | 7.77 | 7.66 | 7.71 | 7.51 | qfq | 2,011,500 | 15,505,855 | 0.26% |
| 2024-08-16 | 7.82 | 7.82 | 7.69 | 7.69 | 7.49 | qfq | 2,492,300 | 19,290,979 | -1.66% |
| 2024-08-15 | 7.74 | 7.84 | 7.65 | 7.82 | 7.62 | qfq | 3,249,500 | 25,222,769 | 1.30% |
| 2024-08-14 | 7.73 | 7.77 | 7.70 | 7.72 | 7.52 | qfq | 1,934,100 | 14,971,033 | -0.13% |
| 2024-08-13 | 7.65 | 7.74 | 7.63 | 7.73 | 7.53 | qfq | 2,801,200 | 21,507,856 | 1.31% |
| 2024-08-12 | 7.77 | 7.77 | 7.61 | 7.63 | 7.44 | qfq | 4,953,300 | 37,950,477 | -6.50% |
| 2024-08-09 | 8.22 | 8.26 | 8.16 | 8.16 | 7.61 | qfq | 5,208,600 | 42,750,749 | -0.24% |
| 2024-08-08 | 8.20 | 8.26 | 8.11 | 8.18 | 7.63 | qfq | 3,618,600 | 29,622,486 | -0.61% |
| 2024-08-07 | 8.27 | 8.32 | 8.21 | 8.23 | 7.68 | qfq | 3,047,400 | 25,152,828 | -0.72% |
| 2024-08-06 | 8.22 | 8.30 | 8.20 | 8.29 | 7.73 | qfq | 3,542,400 | 29,236,932 | 1.47% |
| 2024-08-05 | 8.34 | 8.42 | 8.13 | 8.17 | 7.62 | qfq | 5,243,500 | 43,419,715 | -1.80% |
| 2024-08-02 | 8.40 | 8.53 | 8.31 | 8.32 | 7.76 | qfq | 5,599,400 | 47,044,016 | -1.65% |
| 2024-08-01 | 8.51 | 8.52 | 8.40 | 8.46 | 7.89 | qfq | 6,613,000 | 55,929,413 | 0.12% |
| 2024-07-31 | 8.28 | 8.50 | 8.24 | 8.45 | 7.88 | qfq | 9,857,800 | 82,980,083 | 2.05% |
| 2024-07-30 | 8.15 | 8.31 | 8.11 | 8.28 | 7.72 | qfq | 6,470,300 | 53,200,906 | 1.72% |
| 2024-07-29 | 8.08 | 8.20 | 8.08 | 8.14 | 7.59 | qfq | 4,038,500 | 32,896,839 | 0.12% |
| 2024-07-26 | 8.10 | 8.15 | 7.97 | 8.13 | 7.58 | qfq | 4,146,100 | 33,561,359 | 1.25% |
| 2024-07-25 | 7.87 | 8.07 | 7.82 | 8.03 | 7.49 | qfq | 5,177,600 | 41,375,901 | 1.26% |
| 2024-07-24 | 8.00 | 8.18 | 7.93 | 7.93 | 7.40 | qfq | 7,136,500 | 57,441,354 | -1.86% |
| 2024-07-23 | 8.06 | 8.28 | 8.04 | 8.08 | 7.54 | qfq | 8,106,800 | 66,116,018 | -0.25% |
| 2024-07-22 | 8.06 | 8.14 | 7.97 | 8.10 | 7.56 | qfq | 5,452,500 | 43,976,006 | 0.50% |
| 2024-07-19 | 8.20 | 8.24 | 7.99 | 8.06 | 7.52 | qfq | 8,331,600 | 67,155,195 | -1.71% |
| 2024-07-18 | 8.10 | 8.31 | 8.07 | 8.20 | 7.65 | qfq | 10,606,037 | 86,648,834 | -1.68% |
| 2024-07-17 | 8.16 | 8.63 | 8.06 | 8.34 | 7.78 | qfq | 17,909,373 | 149,830,437 | 2.21% |
| 2024-07-16 | 8.20 | 8.35 | 8.07 | 8.16 | 7.61 | qfq | 13,389,606 | 109,186,975 | -2.97% |
| 2024-07-15 | 7.97 | 8.77 | 7.87 | 8.41 | 7.85 | qfq | 14,396,706 | 121,672,100 | 5.52% |
| 2024-07-12 | 8.02 | 8.03 | 7.92 | 7.97 | 7.43 | qfq | 1,927,500 | 15,367,776 | -0.25% |
| 2024-07-11 | 7.92 | 8.00 | 7.85 | 7.99 | 7.45 | qfq | 3,120,100 | 24,753,717 | 2.83% |
| 2024-07-10 | 7.85 | 7.89 | 7.75 | 7.77 | 7.25 | qfq | 2,012,700 | 15,717,340 | -1.02% |
| 2024-07-09 | 7.58 | 7.87 | 7.57 | 7.85 | 7.32 | qfq | 3,861,600 | 29,837,727 | 3.43% |
| 2024-07-08 | 7.76 | 7.76 | 7.57 | 7.59 | 7.08 | qfq | 2,803,400 | 21,409,099 | -2.69% |
| 2024-07-05 | 7.73 | 7.83 | 7.63 | 7.80 | 7.28 | qfq | 2,508,700 | 19,395,749 | 0.91% |
| 2024-07-04 | 7.91 | 7.96 | 7.71 | 7.73 | 7.21 | qfq | 3,306,000 | 25,769,923 | -2.52% |
| 2024-07-03 | 7.98 | 8.05 | 7.92 | 7.93 | 7.40 | qfq | 2,670,500 | 21,328,935 | -0.75% |
| 2024-07-02 | 7.96 | 8.06 | 7.93 | 7.99 | 7.45 | qfq | 2,692,700 | 21,578,993 | 0.38% |
| 2024-07-01 | 7.87 | 7.98 | 7.82 | 7.96 | 7.43 | qfq | 3,565,900 | 28,204,410 | 0.51% |
| 2024-06-28 | 7.84 | 8.19 | 7.80 | 7.92 | 7.39 | qfq | 5,505,092 | 44,060,264 | 1.41% |
| 2024-06-27 | 7.92 | 8.02 | 7.81 | 7.81 | 7.29 | qfq | 2,893,392 | 22,861,095 | -1.64% |
| 2024-06-26 | 7.73 | 7.96 | 7.65 | 7.94 | 7.41 | qfq | 2,584,800 | 20,243,254 | 2.58% |
| 2024-06-25 | 7.64 | 7.81 | 7.64 | 7.74 | 7.22 | qfq | 2,530,700 | 19,580,646 | 1.04% |
| 2024-06-24 | 7.90 | 7.90 | 7.61 | 7.66 | 7.15 | qfq | 4,273,300 | 33,050,799 | -3.53% |
| 2024-06-21 | 7.95 | 7.98 | 7.80 | 7.94 | 7.41 | qfq | 2,805,800 | 22,234,933 | 0.00% |
| 2024-06-20 | 8.18 | 8.23 | 7.90 | 7.94 | 7.41 | qfq | 3,940,600 | 31,577,617 | -2.93% |
| 2024-06-19 | 8.16 | 8.25 | 8.12 | 8.18 | 7.63 | qfq | 3,108,800 | 25,473,568 | 0.49% |
| 2024-06-18 | 8.03 | 8.15 | 8.03 | 8.14 | 7.59 | qfq | 2,415,800 | 19,584,381 | 1.37% |
| 2024-06-17 | 8.15 | 8.19 | 8.03 | 8.03 | 7.49 | qfq | 2,826,100 | 22,851,092 | -2.19% |
| 2024-06-14 | 8.18 | 8.24 | 8.11 | 8.21 | 7.66 | qfq | 2,190,200 | 17,898,562 | 0.00% |
| 2024-06-13 | 8.29 | 8.31 | 8.17 | 8.21 | 7.66 | qfq | 3,148,900 | 25,845,305 | -0.97% |
| 2024-06-12 | 8.12 | 8.31 | 8.07 | 8.29 | 7.73 | qfq | 3,684,400 | 30,347,937 | 2.09% |
| 2024-06-11 | 8.13 | 8.19 | 8.00 | 8.12 | 7.57 | qfq | 3,182,600 | 25,722,482 | -1.22% |
| 2024-06-07 | 8.05 | 8.24 | 8.03 | 8.22 | 7.67 | qfq | 4,756,111 | 38,772,412 | 3.14% |
| 2024-06-06 | 8.14 | 8.21 | 7.86 | 7.97 | 7.43 | qfq | 6,494,200 | 51,842,163 | -2.33% |
| 2024-06-05 | 8.38 | 8.38 | 8.14 | 8.16 | 7.61 | qfq | 4,709,600 | 38,808,590 | -2.97% |
| 2024-06-04 | 8.41 | 8.45 | 8.30 | 8.41 | 7.85 | qfq | 3,281,600 | 27,418,701 | -0.71% |
| 2024-06-03 | 8.69 | 8.69 | 8.42 | 8.47 | 7.90 | qfq | 4,594,100 | 39,143,002 | -2.19% |
| 2024-05-31 | 8.55 | 8.71 | 8.54 | 8.66 | 8.08 | qfq | 2,950,500 | 25,478,962 | 1.05% |
| 2024-05-30 | 8.59 | 8.65 | 8.55 | 8.57 | 7.99 | qfq | 2,716,200 | 23,322,771 | -0.70% |
| 2024-05-29 | 8.61 | 8.69 | 8.54 | 8.63 | 8.05 | qfq | 2,613,000 | 22,562,083 | 0.35% |
| 2024-05-28 | 8.77 | 8.79 | 8.58 | 8.60 | 8.02 | qfq | 4,681,300 | 40,552,382 | -2.27% |
| 2024-05-27 | 8.67 | 8.80 | 8.63 | 8.80 | 8.21 | qfq | 4,011,600 | 34,990,921 | 1.73% |
| 2024-05-24 | 8.69 | 8.78 | 8.65 | 8.65 | 8.07 | qfq | 3,555,300 | 30,974,156 | -0.35% |
| 2024-05-23 | 8.90 | 8.97 | 8.66 | 8.68 | 8.10 | qfq | 6,744,800 | 59,183,113 | -3.45% |
| 2024-05-22 | 9.01 | 9.09 | 8.97 | 8.99 | 8.39 | qfq | 4,014,300 | 36,240,637 | -0.44% |
| 2024-05-21 | 9.10 | 9.10 | 9.01 | 9.03 | 8.42 | qfq | 3,169,200 | 28,666,713 | -0.33% |
| 2024-05-20 | 9.11 | 9.17 | 9.05 | 9.06 | 8.45 | qfq | 4,758,000 | 43,280,887 | -0.66% |
| 2024-05-17 | 9.01 | 9.14 | 8.99 | 9.12 | 8.51 | qfq | 4,806,600 | 43,579,674 | 1.11% |
| 2024-05-16 | 9.04 | 9.12 | 9.01 | 9.02 | 8.41 | qfq | 4,133,500 | 37,432,424 | -0.33% |
| 2024-05-15 | 9.12 | 9.17 | 9.01 | 9.05 | 8.44 | qfq | 4,351,900 | 39,580,187 | -1.31% |
| 2024-05-14 | 9.03 | 9.22 | 9.02 | 9.17 | 8.55 | qfq | 5,283,200 | 48,185,700 | 1.78% |
| 2024-05-13 | 9.08 | 9.09 | 8.91 | 9.01 | 8.40 | qfq | 4,598,900 | 41,406,614 | -1.42% |
| 2024-05-10 | 9.17 | 9.24 | 9.08 | 9.14 | 8.53 | qfq | 4,020,400 | 36,717,705 | -0.54% |
| 2024-05-09 | 9.04 | 9.21 | 8.96 | 9.19 | 8.57 | qfq | 6,640,200 | 60,795,401 | 2.11% |
| 2024-05-08 | 9.13 | 9.15 | 8.96 | 9.00 | 8.40 | qfq | 5,436,100 | 49,182,726 | -1.75% |
| 2024-05-07 | 9.13 | 9.17 | 9.05 | 9.16 | 8.54 | qfq | 5,891,500 | 53,668,176 | 0.33% |
| 2024-05-06 | 8.99 | 9.15 | 8.97 | 9.13 | 8.52 | qfq | 7,536,000 | 68,457,906 | 2.35% |
| 2024-04-30 | 9.08 | 9.10 | 8.83 | 8.92 | 8.32 | qfq | 8,288,400 | 74,141,814 | -2.30% |
| 2024-04-29 | 8.78 | 9.23 | 8.72 | 9.13 | 8.52 | qfq | 11,869,000 | 107,171,484 | 3.75% |
| 2024-04-26 | 8.74 | 8.84 | 8.56 | 8.80 | 8.21 | qfq | 7,614,300 | 66,468,692 | 0.23% |
| 2024-04-25 | 8.64 | 8.80 | 8.55 | 8.78 | 8.19 | qfq | 6,364,400 | 55,426,748 | 2.21% |
| 2024-04-24 | 8.29 | 8.60 | 8.28 | 8.59 | 8.01 | qfq | 5,542,700 | 47,085,400 | 2.75% |
| 2024-04-23 | 8.25 | 8.40 | 8.22 | 8.36 | 7.80 | qfq | 5,008,500 | 41,667,636 | 1.33% |
| 2024-04-22 | 8.31 | 8.40 | 8.08 | 8.25 | 7.70 | qfq | 4,902,100 | 40,425,434 | -0.48% |
| 2024-04-19 | 8.35 | 8.45 | 8.23 | 8.29 | 7.73 | qfq | 6,082,200 | 50,589,834 | -1.07% |
| 2024-04-18 | 8.47 | 8.51 | 8.34 | 8.38 | 7.82 | qfq | 6,694,000 | 56,465,517 | -1.06% |
| 2024-04-17 | 7.93 | 8.51 | 7.93 | 8.47 | 7.90 | qfq | 10,080,700 | 83,664,991 | 7.76% |
| 2024-04-16 | 8.27 | 8.36 | 7.84 | 7.86 | 7.33 | qfq | 11,086,600 | 89,025,999 | -6.09% |
| 2024-04-15 | 8.81 | 8.91 | 8.28 | 8.37 | 7.81 | qfq | 12,649,700 | 107,334,421 | -5.64% |
| 2024-04-12 | 8.84 | 9.00 | 8.84 | 8.87 | 8.27 | qfq | 6,214,160 | 55,499,629 | 0.34% |
| 2024-04-11 | 8.82 | 9.01 | 8.73 | 8.84 | 8.25 | qfq | 6,148,000 | 54,746,933 | -0.23% |
| 2024-04-10 | 9.13 | 9.13 | 8.74 | 8.86 | 8.26 | qfq | 10,593,100 | 94,381,339 | -3.38% |
| 2024-04-09 | 9.12 | 9.19 | 9.01 | 9.17 | 8.55 | qfq | 8,064,800 | 73,391,073 | 0.77% |
| 2024-04-08 | 9.45 | 9.50 | 9.08 | 9.10 | 8.49 | qfq | 11,345,821 | 104,732,399 | -4.21% |
| 2024-04-03 | 9.50 | 9.53 | 9.30 | 9.50 | 8.86 | qfq | 10,154,419 | 95,886,969 | -0.21% |
| 2024-04-02 | 9.52 | 9.58 | 9.38 | 9.52 | 8.88 | qfq | 10,618,500 | 100,684,923 | -0.10% |
| 2024-04-01 | 9.36 | 9.53 | 9.24 | 9.53 | 8.89 | qfq | 12,448,800 | 116,684,042 | 2.03% |
| 2024-03-29 | 9.13 | 9.35 | 9.03 | 9.34 | 8.71 | qfq | 12,005,336 | 110,539,222 | 2.64% |
| 2024-03-28 | 8.91 | 9.23 | 8.91 | 9.10 | 8.49 | qfq | 11,286,336 | 102,721,428 | 1.11% |
| 2024-03-27 | 9.36 | 9.46 | 8.99 | 9.00 | 8.40 | qfq | 11,706,600 | 107,605,333 | -3.74% |
| 2024-03-26 | 9.50 | 9.59 | 9.15 | 9.35 | 8.72 | qfq | 14,414,600 | 134,972,636 | -0.95% |
| 2024-03-25 | 9.85 | 10.17 | 9.43 | 9.44 | 8.81 | qfq | 19,770,300 | 192,353,124 | -5.41% |
| 2024-03-22 | 9.80 | 10.22 | 9.76 | 9.98 | 9.31 | qfq | 27,906,800 | 278,689,822 | 1.22% |
| 2024-03-21 | 9.35 | 10.18 | 9.31 | 9.86 | 9.20 | qfq | 33,593,000 | 327,509,901 | 5.91% |
| 2024-03-20 | 9.12 | 9.32 | 9.11 | 9.31 | 8.68 | qfq | 12,892,300 | 119,085,388 | 2.08% |
| 2024-03-19 | 9.11 | 9.22 | 9.11 | 9.12 | 8.51 | qfq | 11,844,600 | 108,436,041 | -0.44% |
| 2024-03-18 | 9.03 | 9.18 | 9.02 | 9.16 | 8.54 | qfq | 16,802,700 | 152,831,097 | 2.12% |
| 2024-03-15 | 8.87 | 8.98 | 8.84 | 8.97 | 8.37 | qfq | 9,719,700 | 86,742,334 | 0.22% |
| 2024-03-14 | 8.95 | 9.03 | 8.71 | 8.95 | 8.35 | qfq | 14,434,560 | 128,663,376 | -0.11% |
| 2024-03-13 | 9.05 | 9.09 | 8.84 | 8.96 | 8.36 | qfq | 14,309,160 | 128,131,749 | -1.32% |
| 2024-03-12 | 8.85 | 9.25 | 8.80 | 9.08 | 8.47 | qfq | 24,091,045 | 217,646,458 | 2.25% |
| 2024-03-11 | 8.85 | 8.89 | 8.70 | 8.88 | 8.28 | qfq | 15,224,400 | 133,934,814 | -0.89% |
| 2024-03-08 | 8.86 | 9.15 | 8.72 | 8.96 | 8.36 | qfq | 19,355,700 | 172,539,671 | 1.13% |
| 2024-03-07 | 8.55 | 8.87 | 8.55 | 8.86 | 8.26 | qfq | 20,121,200 | 176,519,091 | 3.26% |
| 2024-03-06 | 8.48 | 8.68 | 8.42 | 8.58 | 8.00 | qfq | 11,191,300 | 95,882,925 | 1.30% |
| 2024-03-05 | 8.58 | 8.68 | 8.45 | 8.47 | 7.90 | qfq | 12,464,000 | 106,653,310 | -3.53% |
| 2024-03-04 | 8.63 | 8.83 | 8.43 | 8.78 | 8.19 | qfq | 17,636,119 | 152,472,468 | 1.74% |
| 2024-03-01 | 8.63 | 8.75 | 8.51 | 8.63 | 8.05 | qfq | 18,068,600 | 155,320,501 | 0.00% |
| 2024-02-29 | 8.29 | 8.66 | 8.25 | 8.63 | 8.05 | qfq | 22,083,500 | 187,818,457 | 2.62% |
| 2024-02-28 | 9.22 | 9.38 | 8.36 | 8.41 | 7.85 | qfq | 39,815,092 | 357,715,342 | -9.47% |
| 2024-02-27 | 9.13 | 9.52 | 9.11 | 9.29 | 8.67 | qfq | 35,722,400 | 330,007,628 | 4.15% |
| 2024-02-26 | 9.11 | 9.33 | 8.75 | 8.92 | 8.32 | qfq | 34,649,500 | 311,699,353 | 2.18% |
| 2024-02-23 | 8.47 | 8.79 | 8.40 | 8.73 | 8.14 | qfq | 23,877,200 | 204,751,794 | 2.83% |
| 2024-02-22 | 8.15 | 8.50 | 8.15 | 8.49 | 7.92 | qfq | 24,018,200 | 200,788,927 | 2.54% |
| 2024-02-21 | 8.11 | 8.59 | 8.07 | 8.28 | 7.72 | qfq | 29,769,100 | 248,273,486 | 0.36% |
| 2024-02-20 | 7.97 | 8.38 | 7.79 | 8.25 | 7.70 | qfq | 27,391,600 | 223,125,525 | 3.25% |
| 2024-02-19 | 7.60 | 8.03 | 7.59 | 7.99 | 7.45 | qfq | 28,247,300 | 221,810,446 | 5.27% |
| 2024-02-08 | 7.22 | 7.77 | 7.06 | 7.59 | 7.08 | qfq | 27,386,947 | 204,203,285 | 6.01% |
| 2024-02-07 | 7.70 | 7.98 | 7.11 | 7.16 | 6.68 | qfq | 33,343,856 | 253,257,214 | -7.49% |
| 2024-02-06 | 7.66 | 8.15 | 7.28 | 7.74 | 7.22 | qfq | 42,700,811 | 323,872,606 | -4.33% |
| 2024-02-05 | 8.31 | 8.46 | 8.09 | 8.09 | 7.55 | qfq | 29,944,092 | 244,120,573 | -10.01% |
| 2024-02-02 | 9.12 | 9.45 | 8.96 | 8.99 | 8.39 | qfq | 76,063,390 | 691,714,029 | -9.74% |
| 2024-02-01 | 10.11 | 10.30 | 9.96 | 9.96 | 9.29 | qfq | 13,724,800 | 138,116,598 | -10.03% |
| 2024-01-31 | 11.07 | 11.07 | 11.07 | 11.07 | 10.33 | qfq | 23,108,300 | 255,808,881 | -10.00% |
| 2024-01-30 | 15.03 | 15.04 | 12.30 | 12.30 | 11.47 | qfq | 91,021,592 | 1,314,568,732 | -10.02% |
| 2024-01-29 | 13.67 | 13.67 | 13.04 | 13.67 | 12.75 | qfq | 58,610,598 | 796,630,008 | 9.98% |
| 2024-01-26 | 12.43 | 12.43 | 12.43 | 12.43 | 11.60 | qfq | 2,473,700 | 30,748,091 | 10.00% |
| 2024-01-25 | 11.30 | 11.30 | 11.30 | 11.30 | 10.54 | qfq | 2,699,800 | 30,507,740 | 10.03% |
| 2024-01-24 | 10.27 | 10.27 | 10.27 | 10.27 | 9.58 | qfq | 8,950,500 | 91,921,635 | 9.96% |
| 2024-01-23 | 8.55 | 9.34 | 8.55 | 9.34 | 8.71 | qfq | 15,275,900 | 141,258,132 | 10.01% |
| 2024-01-22 | 9.01 | 9.03 | 8.45 | 8.49 | 7.92 | qfq | 5,409,000 | 47,133,394 | -5.67% |
| 2024-01-19 | 9.10 | 9.18 | 8.97 | 9.00 | 8.40 | qfq | 3,362,900 | 30,492,844 | -1.10% |
| 2024-01-18 | 9.21 | 9.30 | 8.83 | 9.10 | 8.49 | qfq | 5,919,863 | 53,477,721 | -2.26% |
| 2024-01-17 | 9.52 | 9.58 | 9.30 | 9.31 | 8.68 | qfq | 3,256,800 | 30,854,667 | -2.00% |
| 2024-01-16 | 9.64 | 9.67 | 9.35 | 9.50 | 8.86 | qfq | 5,982,000 | 56,629,069 | -1.45% |
| 2024-01-15 | 9.67 | 9.80 | 9.64 | 9.64 | 8.99 | qfq | 3,489,200 | 33,908,275 | -0.41% |
| 2024-01-12 | 9.78 | 9.87 | 9.64 | 9.68 | 9.03 | qfq | 4,318,800 | 42,087,275 | -1.02% |
| 2024-01-11 | 9.69 | 9.82 | 9.65 | 9.78 | 9.12 | qfq | 3,531,100 | 34,478,206 | 0.93% |
| 2024-01-10 | 9.91 | 9.91 | 9.69 | 9.69 | 9.04 | qfq | 3,844,800 | 37,551,226 | -1.82% |
| 2024-01-09 | 9.69 | 9.90 | 9.62 | 9.87 | 9.21 | qfq | 4,648,700 | 45,605,113 | 1.96% |
| 2024-01-08 | 9.82 | 9.85 | 9.66 | 9.68 | 9.03 | qfq | 4,273,200 | 41,736,517 | -1.02% |
| 2024-01-05 | 10.01 | 10.08 | 9.72 | 9.78 | 9.12 | qfq | 8,237,200 | 81,456,415 | -3.07% |
| 2024-01-04 | 10.00 | 10.12 | 9.91 | 10.09 | 9.41 | qfq | 6,379,900 | 64,158,571 | 0.90% |
| 2024-01-03 | 10.02 | 10.03 | 9.89 | 10.00 | 9.33 | qfq | 6,327,500 | 62,946,662 | -0.50% |
| 2024-01-02 | 9.86 | 10.09 | 9.78 | 10.05 | 9.38 | qfq | 9,134,900 | 91,153,944 | 2.97% |
| 2023-12-29 | 9.79 | 9.85 | 9.72 | 9.76 | 9.10 | qfq | 6,562,800 | 64,139,276 | -0.20% |
| 2023-12-28 | 9.60 | 9.85 | 9.44 | 9.78 | 9.12 | qfq | 9,056,445 | 87,682,776 | 1.56% |
| 2023-12-27 | 9.79 | 9.92 | 9.54 | 9.63 | 8.98 | qfq | 8,037,845 | 77,793,626 | -0.93% |
| 2023-12-26 | 9.81 | 10.06 | 9.67 | 9.72 | 9.07 | qfq | 9,254,300 | 90,879,146 | -1.02% |
| 2023-12-25 | 9.96 | 10.04 | 9.70 | 9.82 | 9.16 | qfq | 13,469,400 | 132,266,580 | -3.35% |
| 2023-12-22 | 10.30 | 10.60 | 10.06 | 10.16 | 9.48 | qfq | 18,478,300 | 190,737,654 | -1.36% |
| 2023-12-21 | 9.88 | 10.45 | 9.69 | 10.30 | 9.61 | qfq | 21,129,500 | 214,282,197 | 1.88% |
| 2023-12-20 | 9.96 | 10.65 | 9.96 | 10.11 | 9.43 | qfq | 32,171,990 | 332,209,411 | -1.37% |
| 2023-12-19 | 11.07 | 11.44 | 10.09 | 10.25 | 9.56 | qfq | 40,149,501 | 430,339,289 | -1.44% |
| 2023-12-18 | 10.18 | 10.47 | 10.15 | 10.40 | 9.70 | qfq | 20,589,700 | 211,691,872 | 1.07% |
| 2023-12-15 | 10.29 | 10.40 | 10.10 | 10.29 | 9.60 | qfq | 20,216,045 | 207,052,999 | -1.15% |
| 2023-12-14 | 10.04 | 10.83 | 10.00 | 10.41 | 9.71 | qfq | 23,488,573 | 244,991,901 | 4.83% |
| 2023-12-13 | 9.88 | 9.95 | 9.81 | 9.93 | 9.26 | qfq | 4,343,900 | 42,960,159 | 0.51% |
| 2023-12-12 | 9.73 | 9.88 | 9.73 | 9.88 | 9.22 | qfq | 4,571,700 | 44,833,824 | 1.75% |
| 2023-12-11 | 9.53 | 9.71 | 9.42 | 9.71 | 9.06 | qfq | 6,494,367 | 62,111,176 | 1.68% |
| 2023-12-08 | 9.93 | 9.99 | 9.54 | 9.55 | 8.91 | qfq | 9,021,201 | 87,260,076 | -2.55% |
| 2023-12-07 | 9.87 | 9.89 | 9.70 | 9.80 | 9.14 | qfq | 5,794,900 | 56,690,081 | -0.91% |
| 2023-12-06 | 9.87 | 9.92 | 9.80 | 9.89 | 9.23 | qfq | 4,808,700 | 47,514,966 | 0.20% |
| 2023-12-05 | 10.01 | 10.07 | 9.87 | 9.87 | 9.21 | qfq | 4,151,690 | 41,326,222 | -1.60% |
| 2023-12-04 | 10.03 | 10.06 | 9.97 | 10.03 | 9.36 | qfq | 4,237,400 | 42,506,651 | 0.60% |
| 2023-12-01 | 10.02 | 10.19 | 9.96 | 9.97 | 9.30 | qfq | 5,238,000 | 52,535,588 | -0.80% |
| 2023-11-30 | 10.00 | 10.05 | 9.89 | 10.05 | 9.38 | qfq | 3,933,000 | 39,223,023 | 0.30% |
| 2023-11-29 | 9.95 | 10.09 | 9.95 | 10.02 | 9.35 | qfq | 5,503,100 | 55,193,489 | 0.40% |
| 2023-11-28 | 9.97 | 10.01 | 9.87 | 9.98 | 9.31 | qfq | 3,902,175 | 38,889,702 | 0.00% |
| 2023-11-27 | 9.97 | 9.98 | 9.79 | 9.98 | 9.31 | qfq | 4,817,100 | 47,669,209 | 0.50% |
| 2023-11-24 | 9.99 | 10.04 | 9.82 | 9.93 | 9.26 | qfq | 7,008,813 | 69,660,601 | -1.00% |
| 2023-11-23 | 9.84 | 10.07 | 9.82 | 10.03 | 9.36 | qfq | 8,173,200 | 81,516,579 | 2.14% |
| 2023-11-22 | 9.83 | 10.00 | 9.80 | 9.82 | 9.16 | qfq | 4,364,100 | 43,151,705 | -0.10% |
| 2023-11-21 | 9.83 | 9.89 | 9.80 | 9.83 | 9.17 | qfq | 4,647,900 | 45,731,443 | 0.10% |
| 2023-11-20 | 9.70 | 9.82 | 9.67 | 9.82 | 9.16 | qfq | 4,302,200 | 41,998,086 | 1.13% |
| 2023-11-17 | 9.63 | 9.75 | 9.63 | 9.71 | 9.06 | qfq | 3,543,600 | 34,407,236 | 0.10% |
| 2023-11-16 | 9.79 | 9.79 | 9.67 | 9.70 | 9.05 | qfq | 4,749,600 | 46,120,355 | -1.02% |
| 2023-11-15 | 9.73 | 9.83 | 9.63 | 9.80 | 9.14 | qfq | 8,639,130 | 84,174,755 | 1.14% |
| 2023-11-14 | 9.94 | 9.99 | 9.66 | 9.69 | 9.04 | qfq | 13,124,271 | 127,880,372 | -3.10% |
| 2023-11-13 | 9.77 | 10.23 | 9.70 | 10.00 | 9.33 | qfq | 15,324,671 | 153,168,286 | 3.41% |
| 2023-11-10 | 9.58 | 9.68 | 9.51 | 9.67 | 9.02 | qfq | 3,984,000 | 38,316,662 | 0.94% |
| 2023-11-09 | 9.57 | 9.63 | 9.52 | 9.58 | 8.94 | qfq | 3,263,500 | 31,224,138 | -0.31% |
| 2023-11-08 | 9.65 | 9.75 | 9.56 | 9.61 | 8.96 | qfq | 4,533,400 | 43,634,757 | -0.52% |
| 2023-11-07 | 9.41 | 9.67 | 9.41 | 9.66 | 9.01 | qfq | 6,977,100 | 66,815,939 | 2.33% |
| 2023-11-06 | 9.38 | 9.47 | 9.34 | 9.44 | 8.81 | qfq | 4,813,000 | 45,264,571 | 0.75% |
| 2023-11-03 | 9.44 | 9.50 | 9.32 | 9.37 | 8.74 | qfq | 6,486,401 | 60,947,154 | -0.64% |
| 2023-11-02 | 9.29 | 9.65 | 9.25 | 9.43 | 8.80 | qfq | 9,464,500 | 89,378,820 | 1.40% |
| 2023-11-01 | 9.21 | 9.33 | 9.16 | 9.30 | 8.68 | qfq | 3,442,871 | 31,881,379 | 0.98% |
| 2023-10-31 | 9.11 | 9.22 | 9.11 | 9.21 | 8.59 | qfq | 2,501,500 | 22,966,359 | 0.55% |
| 2023-10-30 | 9.13 | 9.19 | 9.08 | 9.16 | 8.54 | qfq | 3,136,600 | 28,701,170 | 0.44% |
| 2023-10-27 | 9.00 | 9.19 | 9.00 | 9.12 | 8.51 | qfq | 3,917,100 | 35,647,285 | 0.55% |
| 2023-10-26 | 9.04 | 9.07 | 8.95 | 9.07 | 8.46 | qfq | 2,237,600 | 20,157,719 | 0.00% |
| 2023-10-25 | 9.01 | 9.11 | 9.00 | 9.07 | 8.46 | qfq | 2,735,771 | 24,815,489 | 0.22% |
| 2023-10-24 | 8.68 | 9.07 | 8.68 | 9.05 | 8.44 | qfq | 4,185,200 | 37,473,030 | 4.62% |
| 2023-10-23 | 8.86 | 8.89 | 8.61 | 8.65 | 8.07 | qfq | 2,669,900 | 23,302,403 | -2.48% |
| 2023-10-20 | 8.88 | 8.94 | 8.80 | 8.87 | 8.27 | qfq | 1,947,700 | 17,291,387 | 0.00% |
| 2023-10-19 | 8.91 | 9.04 | 8.75 | 8.87 | 8.27 | qfq | 2,423,100 | 21,593,668 | -0.22% |
| 2023-10-18 | 9.10 | 9.12 | 8.88 | 8.89 | 8.29 | qfq | 3,020,400 | 26,998,362 | -2.09% |
| 2023-10-17 | 9.06 | 9.15 | 9.03 | 9.08 | 8.47 | qfq | 1,915,600 | 17,388,746 | -0.11% |
| 2023-10-16 | 8.98 | 9.13 | 8.93 | 9.09 | 8.48 | qfq | 3,589,400 | 32,450,373 | 1.34% |
| 2023-10-13 | 9.08 | 9.13 | 8.91 | 8.97 | 8.37 | qfq | 3,018,200 | 27,077,467 | -1.54% |
| 2023-10-12 | 9.09 | 9.14 | 9.07 | 9.11 | 8.50 | qfq | 2,830,900 | 25,791,110 | 0.44% |
| 2023-10-11 | 9.07 | 9.11 | 9.01 | 9.07 | 8.46 | qfq | 3,133,700 | 28,338,238 | -0.11% |
| 2023-10-10 | 9.17 | 9.30 | 9.08 | 9.08 | 8.47 | qfq | 4,706,400 | 43,059,796 | -0.98% |
| 2023-10-09 | 9.46 | 9.54 | 9.15 | 9.17 | 8.55 | qfq | 6,517,729 | 60,309,400 | -3.58% |
| 2023-09-28 | 9.44 | 9.52 | 9.37 | 9.51 | 8.87 | qfq | 4,225,400 | 39,998,123 | 1.28% |
| 2023-09-27 | 9.30 | 9.45 | 9.27 | 9.39 | 8.76 | qfq | 2,884,600 | 27,028,970 | 1.29% |
| 2023-09-26 | 9.44 | 9.45 | 9.22 | 9.27 | 8.65 | qfq | 3,175,000 | 29,496,615 | -1.59% |
| 2023-09-25 | 9.39 | 9.59 | 9.35 | 9.42 | 8.79 | qfq | 4,053,700 | 38,344,807 | 0.21% |
| 2023-09-22 | 9.37 | 9.42 | 9.31 | 9.40 | 8.77 | qfq | 2,932,600 | 27,474,369 | 0.75% |
| 2023-09-21 | 9.43 | 9.50 | 9.32 | 9.33 | 8.70 | qfq | 3,045,329 | 28,617,670 | -0.96% |
| 2023-09-20 | 9.50 | 9.51 | 9.39 | 9.42 | 8.79 | qfq | 2,909,929 | 27,509,022 | -0.95% |
| 2023-09-19 | 9.45 | 9.57 | 9.42 | 9.51 | 8.87 | qfq | 4,491,329 | 42,737,102 | 0.42% |
| 2023-09-18 | 9.53 | 9.59 | 9.41 | 9.47 | 8.83 | qfq | 4,825,308 | 45,671,077 | -0.63% |
| 2023-09-15 | 9.39 | 9.61 | 9.39 | 9.53 | 8.89 | qfq | 4,599,100 | 43,866,485 | 0.85% |
| 2023-09-14 | 9.44 | 9.49 | 9.39 | 9.45 | 8.82 | qfq | 3,008,760 | 28,396,147 | 0.32% |
| 2023-09-13 | 9.40 | 9.52 | 9.36 | 9.42 | 8.79 | qfq | 4,968,300 | 46,840,706 | -0.11% |
| 2023-09-12 | 9.29 | 9.48 | 9.24 | 9.43 | 8.80 | qfq | 4,069,600 | 38,219,923 | 1.73% |
| 2023-09-11 | 9.18 | 9.34 | 9.17 | 9.27 | 8.65 | qfq | 2,926,200 | 27,132,547 | 0.98% |
| 2023-09-08 | 9.28 | 9.28 | 9.14 | 9.18 | 8.56 | qfq | 2,488,600 | 22,866,492 | -0.43% |
| 2023-09-07 | 9.46 | 9.46 | 9.20 | 9.22 | 8.60 | qfq | 3,016,900 | 28,028,709 | -2.23% |
| 2023-09-06 | 9.51 | 9.51 | 9.38 | 9.43 | 8.80 | qfq | 3,038,300 | 28,640,228 | -1.15% |
| 2023-09-05 | 9.53 | 9.55 | 9.41 | 9.54 | 8.90 | qfq | 3,475,300 | 32,965,798 | -0.10% |
| 2023-09-04 | 9.32 | 9.55 | 9.28 | 9.55 | 8.91 | qfq | 4,913,500 | 46,576,205 | 2.69% |
| 2023-09-01 | 9.14 | 9.32 | 9.07 | 9.30 | 8.68 | qfq | 4,241,400 | 39,104,638 | 1.75% |
| 2023-08-31 | 9.21 | 9.24 | 9.04 | 9.14 | 8.53 | qfq | 4,950,273 | 45,091,080 | -0.98% |
| 2023-08-30 | 9.35 | 9.46 | 9.22 | 9.23 | 8.61 | qfq | 4,427,173 | 41,265,503 | -1.28% |
| 2023-08-29 | 9.23 | 9.36 | 9.07 | 9.35 | 8.72 | qfq | 5,010,436 | 46,320,988 | 1.85% |
| 2023-08-28 | 9.42 | 9.45 | 9.17 | 9.18 | 8.56 | qfq | 7,662,900 | 71,683,213 | 2.46% |
| 2023-08-25 | 9.13 | 9.15 | 8.91 | 8.96 | 8.36 | qfq | 4,007,700 | 36,150,711 | -1.86% |
| 2023-08-24 | 9.17 | 9.23 | 9.09 | 9.13 | 8.52 | qfq | 3,225,400 | 29,518,689 | -0.33% |
| 2023-08-23 | 9.37 | 9.48 | 9.14 | 9.16 | 8.54 | qfq | 3,442,900 | 31,927,298 | -1.82% |
| 2023-08-22 | 9.45 | 9.53 | 9.23 | 9.33 | 8.70 | qfq | 4,105,400 | 38,321,926 | -1.06% |
| 2023-08-21 | 9.54 | 9.66 | 9.40 | 9.43 | 8.80 | qfq | 5,287,900 | 50,278,654 | -1.15% |
| 2023-08-18 | 9.38 | 9.70 | 9.36 | 9.54 | 8.90 | qfq | 7,677,500 | 73,511,567 | 1.38% |
| 2023-08-17 | 9.20 | 9.41 | 9.08 | 9.41 | 8.78 | qfq | 4,135,200 | 38,360,664 | 2.17% |
| 2023-08-16 | 9.15 | 9.24 | 9.09 | 9.21 | 8.59 | qfq | 2,323,700 | 21,342,072 | 0.44% |
| 2023-08-15 | 9.22 | 9.25 | 9.10 | 9.17 | 8.55 | qfq | 2,475,700 | 22,732,087 | 0.00% |
| 2023-08-14 | 9.00 | 9.19 | 8.97 | 9.17 | 8.55 | qfq | 2,110,500 | 19,172,112 | 1.10% |
| 2023-08-11 | 9.30 | 9.31 | 9.06 | 9.07 | 8.46 | qfq | 3,143,100 | 28,777,341 | -2.47% |
| 2023-08-10 | 9.18 | 9.32 | 9.17 | 9.30 | 8.68 | qfq | 2,557,300 | 23,652,167 | 1.31% |
| 2023-08-09 | 9.23 | 9.29 | 9.16 | 9.18 | 8.56 | qfq | 2,511,100 | 23,149,435 | -0.65% |
| 2023-08-08 | 9.38 | 9.38 | 9.22 | 9.24 | 8.62 | qfq | 2,769,300 | 25,659,076 | -1.07% |
| 2023-08-07 | 9.39 | 9.44 | 9.30 | 9.34 | 8.71 | qfq | 3,435,800 | 32,144,951 | -0.95% |
| 2023-08-04 | 9.55 | 9.60 | 9.39 | 9.43 | 8.80 | qfq | 3,960,600 | 37,472,932 | -1.36% |
| 2023-08-03 | 9.67 | 9.70 | 9.51 | 9.56 | 8.92 | qfq | 2,535,500 | 24,291,591 | -1.04% |
| 2023-08-02 | 9.65 | 9.67 | 9.54 | 9.66 | 9.01 | qfq | 2,588,100 | 24,872,059 | 0.42% |
| 2023-08-01 | 9.74 | 9.74 | 9.61 | 9.62 | 8.97 | qfq | 2,951,600 | 28,498,292 | -1.23% |
| 2023-07-31 | 9.68 | 9.78 | 9.60 | 9.74 | 9.09 | qfq | 5,486,300 | 53,098,367 | 0.62% |
| 2023-07-28 | 9.51 | 9.75 | 9.48 | 9.68 | 9.03 | qfq | 3,983,800 | 38,379,426 | 1.36% |
| 2023-07-27 | 9.58 | 9.63 | 9.53 | 9.55 | 8.91 | qfq | 2,672,500 | 25,598,969 | -0.10% |
| 2023-07-26 | 9.58 | 9.72 | 9.54 | 9.56 | 8.92 | qfq | 3,280,800 | 31,492,075 | -0.52% |
| 2023-07-25 | 9.44 | 9.64 | 9.36 | 9.61 | 8.96 | qfq | 5,678,000 | 54,272,920 | 3.00% |
| 2023-07-24 | 9.24 | 9.40 | 9.20 | 9.33 | 8.70 | qfq | 2,241,900 | 20,890,603 | 0.32% |
| 2023-07-21 | 9.41 | 9.44 | 9.29 | 9.30 | 8.68 | qfq | 2,214,500 | 20,688,676 | -0.75% |
| 2023-07-20 | 9.51 | 9.51 | 9.35 | 9.37 | 8.74 | qfq | 3,814,300 | 35,931,032 | -4.68% |
| 2023-07-19 | 9.79 | 9.90 | 9.72 | 9.83 | 8.84 | qfq | 3,177,208 | 31,155,006 | 0.31% |
| 2023-07-18 | 9.77 | 9.84 | 9.70 | 9.80 | 8.82 | qfq | 3,517,708 | 34,430,259 | 0.41% |
| 2023-07-17 | 9.73 | 9.76 | 9.57 | 9.76 | 8.78 | qfq | 2,734,100 | 26,434,334 | 0.10% |