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
卫信康603676.SH
最近收盘价8.992026-07-17
最近交易日2026-07-17
成交量（股）3,457,200
成交额（元）31,685,516
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-26 | cash_dividend | 0.147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-06 | 2024-11-12 | cash_dividend | 0.162 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-02 | cash_dividend | 0.285 | — | — | — | 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 | 9.30 | 9.45 | 8.97 | 8.99 | 8.99 | qfq | 3,457,200 | 31,685,516 | -3.75% |
| 2026-07-16 | 9.20 | 9.46 | 9.16 | 9.34 | 9.34 | qfq | 3,026,000 | 28,258,696 | 0.43% |
| 2026-07-15 | 9.00 | 9.39 | 8.99 | 9.30 | 9.30 | qfq | 3,131,300 | 29,034,985 | 2.76% |
| 2026-07-14 | 8.78 | 9.06 | 8.65 | 9.05 | 9.05 | qfq | 3,082,100 | 27,579,323 | 2.26% |
| 2026-07-13 | 8.81 | 8.95 | 8.75 | 8.85 | 8.85 | qfq | 2,376,814 | 21,042,307 | 1.03% |
| 2026-07-10 | 8.62 | 8.86 | 8.50 | 8.76 | 8.76 | qfq | 2,393,691 | 20,864,613 | 1.15% |
| 2026-07-09 | 8.69 | 8.94 | 8.58 | 8.66 | 8.66 | qfq | 2,238,263 | 19,461,511 | -1.37% |
| 2026-07-08 | 8.79 | 9.03 | 8.61 | 8.78 | 8.78 | qfq | 1,856,250 | 16,406,559 | -0.34% |
| 2026-07-07 | 9.02 | 9.02 | 8.81 | 8.81 | 8.81 | qfq | 2,797,667 | 24,895,677 | -2.22% |
| 2026-07-06 | 8.82 | 9.12 | 8.76 | 9.01 | 9.01 | qfq | 3,455,200 | 31,102,499 | 2.27% |
| 2026-07-03 | 8.58 | 8.88 | 8.57 | 8.81 | 8.81 | qfq | 2,884,300 | 25,316,539 | 2.68% |
| 2026-07-02 | 8.54 | 8.72 | 8.29 | 8.58 | 8.58 | qfq | 2,473,100 | 21,270,789 | 1.90% |
| 2026-07-01 | 8.07 | 8.45 | 7.99 | 8.42 | 8.42 | qfq | 2,862,421 | 23,630,255 | 4.60% |
| 2026-06-30 | 8.36 | 8.37 | 8.00 | 8.05 | 8.05 | qfq | 2,829,100 | 23,024,895 | -3.36% |
| 2026-06-29 | 8.06 | 8.35 | 7.82 | 8.33 | 8.33 | qfq | 2,801,800 | 22,877,207 | 1.34% |
| 2026-06-26 | 8.37 | 8.46 | 8.22 | 8.22 | 8.04 | qfq | 1,914,300 | 15,879,979 | -2.72% |
| 2026-06-25 | 8.47 | 8.54 | 8.23 | 8.45 | 8.27 | qfq | 2,512,600 | 21,038,209 | -1.05% |
| 2026-06-24 | 8.81 | 8.95 | 8.52 | 8.54 | 8.35 | qfq | 2,286,500 | 19,833,152 | -3.50% |
| 2026-06-23 | 8.69 | 9.00 | 8.51 | 8.85 | 8.66 | qfq | 2,795,200 | 24,758,257 | 3.15% |
| 2026-06-22 | 8.64 | 8.71 | 8.27 | 8.58 | 8.39 | qfq | 2,397,779 | 20,154,267 | -0.69% |
| 2026-06-18 | 8.60 | 8.75 | 8.41 | 8.64 | 8.45 | qfq | 1,916,900 | 16,541,321 | 0.47% |
| 2026-06-17 | 8.72 | 8.72 | 8.53 | 8.60 | 8.41 | qfq | 1,422,000 | 12,228,698 | -1.38% |
| 2026-06-16 | 8.87 | 8.87 | 8.67 | 8.72 | 8.53 | qfq | 1,545,000 | 13,499,683 | -1.25% |
| 2026-06-15 | 8.91 | 9.15 | 8.76 | 8.83 | 8.64 | qfq | 2,212,400 | 19,698,265 | -1.56% |
| 2026-06-12 | 8.88 | 9.05 | 8.79 | 8.97 | 8.77 | qfq | 1,968,800 | 17,620,243 | 0.79% |
| 2026-06-11 | 8.98 | 9.04 | 8.27 | 8.90 | 8.71 | qfq | 1,917,200 | 16,932,563 | -1.22% |
| 2026-06-10 | 8.85 | 9.02 | 8.70 | 9.01 | 8.81 | qfq | 2,141,500 | 18,996,665 | 1.81% |
| 2026-06-09 | 8.84 | 9.01 | 8.76 | 8.85 | 8.66 | qfq | 1,229,000 | 10,924,353 | 0.11% |
| 2026-06-08 | 8.81 | 9.05 | 8.73 | 8.84 | 8.65 | qfq | 1,922,500 | 17,086,103 | -1.56% |
| 2026-06-05 | 8.88 | 9.12 | 8.67 | 8.98 | 8.78 | qfq | 1,974,000 | 17,739,344 | 1.13% |
| 2026-06-04 | 9.13 | 9.13 | 8.84 | 8.88 | 8.69 | qfq | 1,981,000 | 17,699,251 | -2.95% |
| 2026-06-03 | 9.30 | 9.33 | 9.07 | 9.15 | 8.95 | qfq | 1,823,000 | 16,658,872 | -1.93% |
| 2026-06-02 | 9.54 | 9.63 | 9.28 | 9.33 | 9.13 | qfq | 1,480,500 | 13,883,704 | -2.30% |
| 2026-06-01 | 9.29 | 9.68 | 9.19 | 9.55 | 9.34 | qfq | 2,835,200 | 26,852,187 | 3.47% |
| 2026-05-29 | 9.20 | 9.31 | 9.11 | 9.23 | 9.03 | qfq | 1,744,100 | 16,079,056 | 0.11% |
| 2026-05-28 | 9.19 | 9.29 | 9.10 | 9.22 | 9.02 | qfq | 1,309,200 | 12,062,197 | 0.22% |
| 2026-05-27 | 9.35 | 9.39 | 9.08 | 9.20 | 9.00 | qfq | 2,047,700 | 18,814,244 | -1.60% |
| 2026-05-26 | 9.56 | 9.61 | 9.28 | 9.35 | 9.15 | qfq | 1,739,600 | 16,356,219 | -2.20% |
| 2026-05-25 | 9.65 | 9.73 | 9.52 | 9.56 | 9.35 | qfq | 1,347,100 | 12,921,644 | -1.04% |
| 2026-05-22 | 9.65 | 9.74 | 9.55 | 9.66 | 9.45 | qfq | 1,627,500 | 15,677,209 | 0.73% |
| 2026-05-21 | 9.82 | 9.99 | 9.57 | 9.59 | 9.38 | qfq | 2,527,400 | 24,791,702 | -2.14% |
| 2026-05-20 | 9.95 | 9.95 | 9.75 | 9.80 | 9.59 | qfq | 1,396,900 | 13,700,215 | -1.41% |
| 2026-05-19 | 9.80 | 10.00 | 9.80 | 9.94 | 9.72 | qfq | 2,109,500 | 20,898,641 | 1.22% |
| 2026-05-18 | 9.99 | 10.00 | 9.69 | 9.82 | 9.61 | qfq | 3,579,900 | 35,065,479 | -2.39% |
| 2026-05-15 | 10.15 | 10.20 | 10.01 | 10.06 | 9.84 | qfq | 1,898,500 | 19,159,651 | -0.89% |
| 2026-05-14 | 10.27 | 10.29 | 10.15 | 10.15 | 9.93 | qfq | 1,578,600 | 16,089,257 | -1.46% |
| 2026-05-13 | 10.36 | 10.45 | 10.25 | 10.30 | 10.08 | qfq | 1,614,600 | 16,649,158 | -0.96% |
| 2026-05-12 | 10.58 | 10.58 | 10.37 | 10.40 | 10.17 | qfq | 1,910,300 | 19,978,272 | -1.70% |
| 2026-05-11 | 10.54 | 10.70 | 10.45 | 10.58 | 10.35 | qfq | 1,927,900 | 20,368,144 | 0.67% |
| 2026-05-08 | 10.51 | 10.56 | 10.41 | 10.51 | 10.28 | qfq | 1,480,300 | 15,514,260 | 0.48% |
| 2026-05-07 | 10.65 | 10.70 | 10.46 | 10.46 | 10.23 | qfq | 1,801,400 | 19,010,083 | -1.69% |
| 2026-05-06 | 10.65 | 10.74 | 10.60 | 10.64 | 10.41 | qfq | 2,454,500 | 26,184,214 | 0.38% |
| 2026-04-30 | 10.67 | 10.80 | 10.58 | 10.60 | 10.37 | qfq | 1,972,100 | 21,072,537 | 0.00% |
| 2026-04-29 | 10.58 | 10.63 | 10.40 | 10.60 | 10.37 | qfq | 1,859,957 | 19,638,107 | -0.28% |
| 2026-04-28 | 10.56 | 10.78 | 10.56 | 10.63 | 10.40 | qfq | 2,658,656 | 28,367,909 | 0.19% |
| 2026-04-27 | 10.40 | 10.67 | 10.23 | 10.61 | 10.38 | qfq | 4,064,800 | 42,487,887 | 2.22% |
| 2026-04-24 | 10.10 | 10.42 | 10.10 | 10.38 | 10.15 | qfq | 3,092,140 | 31,945,073 | 1.76% |
| 2026-04-23 | 10.26 | 10.32 | 10.15 | 10.20 | 9.98 | qfq | 1,587,600 | 16,202,065 | -1.16% |
| 2026-04-22 | 10.25 | 10.35 | 10.19 | 10.32 | 10.10 | qfq | 1,548,200 | 15,900,261 | 0.39% |
| 2026-04-21 | 10.31 | 10.38 | 10.20 | 10.28 | 10.06 | qfq | 1,652,900 | 16,970,390 | -0.10% |
| 2026-04-20 | 10.19 | 10.45 | 10.11 | 10.29 | 10.07 | qfq | 2,392,200 | 24,570,594 | 0.39% |
| 2026-04-17 | 10.53 | 10.53 | 10.18 | 10.25 | 10.03 | qfq | 2,293,600 | 23,589,657 | -2.57% |
| 2026-04-16 | 10.59 | 10.59 | 10.40 | 10.52 | 10.29 | qfq | 1,854,600 | 19,434,136 | -0.66% |
| 2026-04-15 | 10.48 | 10.63 | 10.29 | 10.59 | 10.36 | qfq | 3,151,100 | 33,060,195 | 1.73% |
| 2026-04-14 | 10.53 | 10.57 | 10.24 | 10.41 | 10.18 | qfq | 2,034,200 | 21,051,110 | -0.38% |
| 2026-04-13 | 10.71 | 10.71 | 10.41 | 10.45 | 10.22 | qfq | 2,140,200 | 22,453,173 | -1.97% |
| 2026-04-10 | 10.70 | 10.82 | 10.56 | 10.66 | 10.43 | qfq | 2,545,000 | 27,247,197 | 1.14% |
| 2026-04-09 | 10.77 | 10.96 | 10.54 | 10.54 | 10.31 | qfq | 2,748,200 | 29,472,989 | -2.41% |
| 2026-04-08 | 10.88 | 11.08 | 10.77 | 10.80 | 10.57 | qfq | 2,548,700 | 27,625,917 | 0.00% |
| 2026-04-07 | 10.84 | 10.86 | 10.49 | 10.80 | 10.57 | qfq | 1,931,500 | 20,758,640 | 1.12% |
| 2026-04-03 | 10.87 | 11.00 | 10.66 | 10.68 | 10.45 | qfq | 1,919,100 | 20,666,773 | -2.38% |
| 2026-04-02 | 10.96 | 11.06 | 10.90 | 10.94 | 10.70 | qfq | 2,316,300 | 25,409,337 | -0.09% |
| 2026-04-01 | 10.70 | 10.96 | 10.61 | 10.95 | 10.71 | qfq | 2,732,100 | 29,580,276 | 3.30% |
| 2026-03-31 | 10.67 | 10.80 | 10.58 | 10.60 | 10.37 | qfq | 1,987,400 | 21,247,526 | -0.66% |
| 2026-03-30 | 10.52 | 10.70 | 10.42 | 10.67 | 10.44 | qfq | 1,984,700 | 21,076,445 | 1.23% |
| 2026-03-27 | 10.10 | 10.56 | 10.03 | 10.54 | 10.31 | qfq | 2,338,900 | 24,387,381 | 3.33% |
| 2026-03-26 | 10.25 | 10.49 | 10.16 | 10.20 | 9.98 | qfq | 1,709,100 | 17,609,359 | -0.39% |
| 2026-03-25 | 10.15 | 10.34 | 10.12 | 10.24 | 10.02 | qfq | 1,434,200 | 14,687,379 | 0.79% |
| 2026-03-24 | 9.80 | 10.16 | 9.80 | 10.16 | 9.94 | qfq | 2,510,800 | 25,127,246 | 4.53% |
| 2026-03-23 | 10.18 | 10.28 | 9.62 | 9.72 | 9.51 | qfq | 3,427,900 | 33,940,554 | -6.54% |
| 2026-03-20 | 10.71 | 10.78 | 10.40 | 10.40 | 10.17 | qfq | 1,730,200 | 18,286,194 | -2.80% |
| 2026-03-19 | 10.95 | 10.95 | 10.65 | 10.70 | 10.47 | qfq | 1,593,300 | 17,163,541 | -2.37% |
| 2026-03-18 | 10.79 | 10.98 | 10.75 | 10.96 | 10.72 | qfq | 1,648,300 | 17,910,601 | 1.67% |
| 2026-03-17 | 10.93 | 11.04 | 10.78 | 10.78 | 10.55 | qfq | 1,386,800 | 15,134,794 | -1.55% |
| 2026-03-16 | 10.83 | 10.96 | 10.78 | 10.95 | 10.71 | qfq | 1,652,700 | 18,015,799 | 1.01% |
| 2026-03-13 | 10.81 | 10.98 | 10.78 | 10.84 | 10.60 | qfq | 1,231,100 | 13,407,984 | -0.09% |
| 2026-03-12 | 10.91 | 10.93 | 10.82 | 10.85 | 10.61 | qfq | 1,106,500 | 12,033,854 | -0.46% |
| 2026-03-11 | 11.04 | 11.08 | 10.87 | 10.90 | 10.66 | qfq | 1,150,100 | 12,583,359 | -1.27% |
| 2026-03-10 | 10.95 | 11.04 | 10.85 | 11.04 | 10.80 | qfq | 1,255,400 | 13,789,215 | 2.22% |
| 2026-03-09 | 10.81 | 10.96 | 10.70 | 10.80 | 10.57 | qfq | 1,682,300 | 18,180,874 | -1.01% |
| 2026-03-06 | 10.51 | 10.91 | 10.51 | 10.91 | 10.67 | qfq | 1,826,700 | 19,724,398 | 2.92% |
| 2026-03-05 | 10.68 | 10.73 | 10.55 | 10.60 | 10.37 | qfq | 1,533,400 | 16,340,745 | 0.86% |
| 2026-03-04 | 10.61 | 10.75 | 10.48 | 10.51 | 10.28 | qfq | 1,978,300 | 20,928,633 | -2.59% |
| 2026-03-03 | 10.97 | 11.10 | 10.75 | 10.79 | 10.56 | qfq | 2,134,200 | 23,288,056 | -1.10% |
| 2026-03-02 | 11.12 | 11.22 | 10.83 | 10.91 | 10.67 | qfq | 2,462,200 | 27,096,588 | -2.85% |
| 2026-02-27 | 11.19 | 11.26 | 11.14 | 11.23 | 10.99 | qfq | 1,038,200 | 11,648,348 | 0.27% |
| 2026-02-26 | 11.35 | 11.35 | 11.19 | 11.20 | 10.96 | qfq | 1,379,800 | 15,552,444 | -0.88% |
| 2026-02-25 | 11.20 | 11.34 | 11.20 | 11.30 | 11.05 | qfq | 1,493,600 | 16,874,209 | 0.71% |
| 2026-02-24 | 11.21 | 11.26 | 11.13 | 11.22 | 10.98 | qfq | 1,275,000 | 14,283,422 | 0.81% |
| 2026-02-13 | 11.25 | 11.30 | 11.11 | 11.13 | 10.89 | qfq | 1,367,500 | 15,333,515 | -1.15% |
| 2026-02-12 | 11.42 | 11.42 | 11.23 | 11.26 | 11.02 | qfq | 1,277,200 | 14,425,874 | -1.14% |
| 2026-02-11 | 11.43 | 11.47 | 11.31 | 11.39 | 11.14 | qfq | 1,155,400 | 13,168,929 | -0.35% |
| 2026-02-10 | 11.39 | 11.46 | 11.31 | 11.43 | 11.18 | qfq | 1,821,500 | 20,788,809 | 0.44% |
| 2026-02-09 | 11.28 | 11.38 | 11.28 | 11.38 | 11.13 | qfq | 2,039,700 | 23,132,021 | 1.34% |
| 2026-02-06 | 11.24 | 11.40 | 11.20 | 11.23 | 10.99 | qfq | 2,379,900 | 26,935,086 | -0.44% |
| 2026-02-05 | 11.26 | 11.38 | 11.22 | 11.28 | 11.03 | qfq | 2,479,800 | 28,052,765 | 0.27% |
| 2026-02-04 | 11.52 | 11.52 | 11.17 | 11.25 | 11.01 | qfq | 4,241,200 | 47,973,030 | -1.57% |
| 2026-02-03 | 11.07 | 11.43 | 11.05 | 11.43 | 11.18 | qfq | 1,606,000 | 17,960,799 | 3.72% |
| 2026-02-02 | 11.08 | 11.27 | 11.01 | 11.02 | 10.78 | qfq | 2,106,900 | 23,496,206 | -1.08% |
| 2026-01-30 | 11.00 | 11.25 | 11.00 | 11.14 | 10.90 | qfq | 2,369,000 | 26,406,846 | 0.91% |
| 2026-01-29 | 11.12 | 11.19 | 10.95 | 11.04 | 10.80 | qfq | 2,612,900 | 28,940,257 | -1.25% |
| 2026-01-28 | 11.36 | 11.41 | 11.17 | 11.18 | 10.94 | qfq | 1,824,400 | 20,542,557 | -1.58% |
| 2026-01-27 | 11.43 | 11.46 | 11.12 | 11.36 | 11.11 | qfq | 2,550,900 | 28,814,055 | -1.22% |
| 2026-01-26 | 11.37 | 11.56 | 11.29 | 11.50 | 11.25 | qfq | 2,929,311 | 33,520,495 | 1.23% |
| 2026-01-23 | 11.34 | 11.40 | 11.30 | 11.36 | 11.11 | qfq | 1,683,400 | 19,114,108 | 0.26% |
| 2026-01-22 | 11.38 | 11.39 | 11.28 | 11.33 | 11.08 | qfq | 1,557,800 | 17,619,515 | -0.09% |
| 2026-01-21 | 11.20 | 11.34 | 11.14 | 11.34 | 11.09 | qfq | 2,280,700 | 25,723,079 | 1.25% |
| 2026-01-20 | 11.18 | 11.25 | 11.12 | 11.20 | 10.96 | qfq | 1,930,300 | 21,623,947 | 0.18% |
| 2026-01-19 | 11.18 | 11.25 | 11.10 | 11.18 | 10.94 | qfq | 1,886,800 | 21,082,931 | 0.63% |
| 2026-01-16 | 11.19 | 11.25 | 11.08 | 11.11 | 10.87 | qfq | 1,923,200 | 21,449,396 | -0.36% |
| 2026-01-15 | 11.06 | 11.20 | 11.06 | 11.15 | 10.91 | qfq | 1,454,600 | 16,227,097 | -0.09% |
| 2026-01-14 | 11.26 | 11.30 | 11.04 | 11.16 | 10.92 | qfq | 2,869,600 | 32,102,078 | -0.45% |
| 2026-01-13 | 11.17 | 11.40 | 11.17 | 11.21 | 10.97 | qfq | 2,807,900 | 31,734,388 | 0.27% |
| 2026-01-12 | 11.27 | 11.35 | 11.13 | 11.18 | 10.94 | qfq | 2,338,500 | 26,139,121 | -0.45% |
| 2026-01-09 | 11.09 | 11.24 | 11.04 | 11.23 | 10.99 | qfq | 3,047,300 | 33,969,275 | 1.08% |
| 2026-01-08 | 11.19 | 11.75 | 11.02 | 11.11 | 10.87 | qfq | 3,692,300 | 41,304,431 | 0.27% |
| 2026-01-07 | 10.92 | 11.09 | 10.90 | 11.08 | 10.84 | qfq | 2,173,300 | 23,894,981 | 1.47% |
| 2026-01-06 | 10.91 | 10.97 | 10.86 | 10.92 | 10.68 | qfq | 2,501,400 | 27,284,596 | 0.37% |
| 2026-01-05 | 10.57 | 10.93 | 10.52 | 10.88 | 10.64 | qfq | 2,562,200 | 27,697,895 | 3.42% |
| 2025-12-31 | 10.55 | 10.59 | 10.49 | 10.52 | 10.29 | qfq | 1,162,200 | 12,238,101 | -0.47% |
| 2025-12-30 | 10.69 | 10.70 | 10.52 | 10.57 | 10.34 | qfq | 1,290,900 | 13,656,804 | -0.66% |
| 2025-12-29 | 10.78 | 10.86 | 10.62 | 10.64 | 10.41 | qfq | 1,357,200 | 14,473,468 | -1.39% |
| 2025-12-26 | 11.00 | 11.00 | 10.75 | 10.79 | 10.56 | qfq | 1,636,600 | 17,741,964 | -1.73% |
| 2025-12-25 | 10.95 | 10.99 | 10.89 | 10.98 | 10.74 | qfq | 1,186,300 | 12,987,004 | 0.73% |
| 2025-12-24 | 11.03 | 11.03 | 10.89 | 10.90 | 10.66 | qfq | 1,168,200 | 12,784,380 | -0.55% |
| 2025-12-23 | 11.05 | 11.07 | 10.95 | 10.96 | 10.72 | qfq | 987,100 | 10,864,271 | -0.63% |
| 2025-12-22 | 11.04 | 11.08 | 10.94 | 11.03 | 10.79 | qfq | 1,195,900 | 13,174,847 | 0.46% |
| 2025-12-19 | 10.96 | 11.06 | 10.87 | 10.98 | 10.74 | qfq | 1,480,100 | 16,257,670 | 0.46% |
| 2025-12-18 | 10.64 | 11.02 | 10.64 | 10.93 | 10.69 | qfq | 2,985,600 | 32,516,897 | 1.96% |
| 2025-12-17 | 10.52 | 10.72 | 10.48 | 10.72 | 10.49 | qfq | 1,773,347 | 18,809,609 | 1.90% |
| 2025-12-16 | 10.62 | 10.73 | 10.51 | 10.52 | 10.29 | qfq | 1,374,810 | 14,556,390 | -1.59% |
| 2025-12-15 | 10.67 | 10.78 | 10.65 | 10.69 | 10.46 | qfq | 1,427,300 | 15,286,126 | -0.74% |
| 2025-12-12 | 10.79 | 10.84 | 10.68 | 10.77 | 10.54 | qfq | 1,516,400 | 16,335,129 | 0.00% |
| 2025-12-11 | 11.01 | 11.01 | 10.74 | 10.77 | 10.54 | qfq | 1,419,200 | 15,379,502 | -1.91% |
| 2025-12-10 | 11.04 | 11.08 | 10.90 | 10.98 | 10.74 | qfq | 1,765,778 | 19,347,097 | -0.54% |
| 2025-12-09 | 11.17 | 11.25 | 11.02 | 11.04 | 10.80 | qfq | 1,683,800 | 18,723,809 | -1.34% |
| 2025-12-08 | 11.35 | 11.42 | 11.16 | 11.19 | 10.95 | qfq | 1,876,080 | 21,100,242 | -0.62% |
| 2025-12-05 | 11.28 | 11.33 | 11.11 | 11.26 | 11.02 | qfq | 1,694,900 | 18,986,930 | -0.27% |
| 2025-12-04 | 11.40 | 11.48 | 11.24 | 11.29 | 11.04 | qfq | 2,011,580 | 22,819,145 | -1.05% |
| 2025-12-03 | 11.30 | 11.56 | 11.18 | 11.41 | 11.16 | qfq | 3,303,653 | 37,650,937 | 1.42% |
| 2025-12-02 | 11.38 | 11.38 | 11.17 | 11.25 | 11.01 | qfq | 1,608,600 | 18,119,730 | -0.44% |
| 2025-12-01 | 11.36 | 11.39 | 11.26 | 11.30 | 11.05 | qfq | 2,212,700 | 25,044,321 | 0.00% |
| 2025-11-28 | 11.33 | 11.34 | 11.20 | 11.30 | 11.05 | qfq | 1,288,700 | 14,497,554 | -0.18% |
| 2025-11-27 | 11.16 | 11.38 | 11.12 | 11.32 | 11.07 | qfq | 1,902,300 | 21,434,228 | 0.98% |
| 2025-11-26 | 11.30 | 11.50 | 11.18 | 11.21 | 10.97 | qfq | 1,868,700 | 21,194,150 | -1.75% |
| 2025-11-25 | 11.34 | 11.49 | 11.25 | 11.41 | 11.02 | qfq | 1,750,000 | 19,957,120 | 1.06% |
| 2025-11-24 | 11.07 | 11.33 | 11.01 | 11.29 | 10.90 | qfq | 2,065,600 | 23,115,437 | 3.01% |
| 2025-11-21 | 11.30 | 11.42 | 10.90 | 10.96 | 10.58 | qfq | 2,402,100 | 26,670,430 | -3.61% |
| 2025-11-20 | 11.31 | 11.45 | 11.23 | 11.37 | 10.98 | qfq | 1,750,300 | 19,897,049 | 0.62% |
| 2025-11-19 | 11.41 | 11.53 | 11.23 | 11.30 | 10.91 | qfq | 1,975,600 | 22,389,787 | -1.48% |
| 2025-11-18 | 11.49 | 11.58 | 11.41 | 11.47 | 11.08 | qfq | 1,494,000 | 17,144,429 | -0.61% |
| 2025-11-17 | 11.71 | 11.74 | 11.50 | 11.54 | 11.14 | qfq | 2,144,400 | 24,798,503 | -1.62% |
| 2025-11-14 | 11.55 | 11.88 | 11.55 | 11.73 | 11.33 | qfq | 3,356,400 | 39,561,331 | 0.86% |
| 2025-11-13 | 11.60 | 11.65 | 11.43 | 11.63 | 11.23 | qfq | 2,595,000 | 29,979,347 | 0.26% |
| 2025-11-12 | 11.43 | 11.60 | 11.41 | 11.60 | 11.20 | qfq | 2,862,300 | 32,980,392 | 1.49% |
| 2025-11-11 | 11.30 | 11.48 | 11.26 | 11.43 | 11.04 | qfq | 1,804,200 | 20,541,620 | 1.06% |
| 2025-11-10 | 11.26 | 11.35 | 11.22 | 11.31 | 10.92 | qfq | 1,741,200 | 19,681,338 | 0.44% |
| 2025-11-07 | 11.21 | 11.31 | 11.18 | 11.26 | 10.87 | qfq | 1,401,100 | 15,778,407 | 0.36% |
| 2025-11-06 | 11.21 | 11.24 | 11.09 | 11.22 | 10.84 | qfq | 1,696,500 | 18,978,147 | 0.36% |
| 2025-11-05 | 11.12 | 11.23 | 11.08 | 11.18 | 10.80 | qfq | 1,622,300 | 18,137,745 | 0.54% |
| 2025-11-04 | 11.25 | 11.27 | 11.06 | 11.12 | 10.74 | qfq | 2,147,800 | 23,876,958 | -1.33% |
| 2025-11-03 | 11.16 | 11.35 | 11.16 | 11.27 | 10.88 | qfq | 3,671,000 | 41,364,472 | 1.08% |
| 2025-10-31 | 10.92 | 11.18 | 10.90 | 11.15 | 10.77 | qfq | 4,252,000 | 47,186,629 | 1.92% |
| 2025-10-30 | 11.43 | 11.45 | 10.90 | 10.94 | 10.57 | qfq | 8,191,000 | 90,659,797 | -7.13% |
| 2025-10-29 | 11.82 | 11.89 | 11.70 | 11.78 | 11.38 | qfq | 1,808,900 | 21,310,484 | -0.51% |
| 2025-10-28 | 11.81 | 11.95 | 11.81 | 11.84 | 11.43 | qfq | 2,200,000 | 26,128,337 | -0.25% |
| 2025-10-27 | 11.86 | 11.94 | 11.76 | 11.87 | 11.46 | qfq | 2,081,700 | 24,672,253 | -0.17% |
| 2025-10-24 | 12.03 | 12.03 | 11.86 | 11.89 | 11.48 | qfq | 1,783,200 | 21,240,640 | -0.92% |
| 2025-10-23 | 11.99 | 12.03 | 11.83 | 12.00 | 11.59 | qfq | 1,909,700 | 22,760,669 | 0.08% |
| 2025-10-22 | 11.92 | 12.08 | 11.92 | 11.99 | 11.58 | qfq | 2,218,100 | 26,614,502 | 0.00% |
| 2025-10-21 | 11.88 | 12.00 | 11.80 | 11.99 | 11.58 | qfq | 2,412,700 | 28,814,554 | 1.10% |
| 2025-10-20 | 11.87 | 11.91 | 11.70 | 11.86 | 11.45 | qfq | 1,826,400 | 21,525,815 | 0.59% |
| 2025-10-17 | 11.86 | 11.95 | 11.76 | 11.79 | 11.39 | qfq | 2,280,700 | 27,033,747 | -0.25% |
| 2025-10-16 | 11.92 | 12.02 | 11.74 | 11.82 | 11.41 | qfq | 2,973,700 | 35,288,860 | -1.09% |
| 2025-10-15 | 11.68 | 12.02 | 11.57 | 11.95 | 11.54 | qfq | 3,816,400 | 45,355,926 | 2.75% |
| 2025-10-14 | 11.73 | 11.81 | 11.57 | 11.63 | 11.23 | qfq | 1,801,500 | 21,047,158 | 0.00% |
| 2025-10-13 | 11.58 | 11.68 | 11.37 | 11.63 | 11.23 | qfq | 2,455,600 | 28,405,218 | -1.44% |
| 2025-10-10 | 11.58 | 11.85 | 11.55 | 11.80 | 11.40 | qfq | 3,000,600 | 35,254,017 | 1.81% |
| 2025-10-09 | 11.63 | 11.70 | 11.45 | 11.59 | 11.19 | qfq | 2,272,200 | 26,259,480 | -0.77% |
| 2025-09-30 | 11.67 | 11.75 | 11.56 | 11.68 | 11.28 | qfq | 1,871,800 | 21,812,598 | 0.69% |
| 2025-09-29 | 11.62 | 11.69 | 11.44 | 11.60 | 11.20 | qfq | 2,021,900 | 23,420,073 | -0.17% |
| 2025-09-26 | 11.72 | 11.76 | 11.49 | 11.62 | 11.22 | qfq | 2,319,900 | 26,939,012 | -0.85% |
| 2025-09-25 | 11.89 | 11.94 | 11.68 | 11.72 | 11.32 | qfq | 2,137,497 | 25,232,328 | -1.10% |
| 2025-09-24 | 11.65 | 11.86 | 11.61 | 11.85 | 11.44 | qfq | 2,329,900 | 27,468,352 | 1.63% |
| 2025-09-23 | 11.85 | 11.86 | 11.40 | 11.66 | 11.26 | qfq | 3,213,100 | 37,145,786 | -1.60% |
| 2025-09-22 | 11.91 | 12.00 | 11.74 | 11.85 | 11.44 | qfq | 1,796,200 | 21,233,248 | -0.08% |
| 2025-09-19 | 11.90 | 11.97 | 11.78 | 11.86 | 11.45 | qfq | 2,490,000 | 29,519,029 | -0.17% |
| 2025-09-18 | 12.21 | 12.23 | 11.79 | 11.88 | 11.47 | qfq | 4,999,946 | 60,005,989 | -2.46% |
| 2025-09-17 | 12.30 | 12.46 | 12.13 | 12.18 | 11.76 | qfq | 3,499,600 | 42,716,914 | -0.90% |
| 2025-09-16 | 12.28 | 12.35 | 12.20 | 12.29 | 11.87 | qfq | 2,543,500 | 31,236,695 | -0.16% |
| 2025-09-15 | 12.36 | 12.47 | 12.28 | 12.31 | 11.89 | qfq | 2,496,500 | 30,785,074 | -1.05% |
| 2025-09-12 | 12.53 | 12.56 | 12.28 | 12.44 | 12.01 | qfq | 3,826,200 | 47,468,190 | -0.88% |
| 2025-09-11 | 12.45 | 12.56 | 12.10 | 12.55 | 12.12 | qfq | 4,709,600 | 58,276,058 | 0.24% |
| 2025-09-10 | 12.62 | 12.77 | 12.46 | 12.52 | 12.09 | qfq | 3,289,136 | 41,283,990 | -1.11% |
| 2025-09-09 | 12.90 | 13.29 | 12.60 | 12.66 | 12.23 | qfq | 8,710,100 | 112,701,817 | -1.40% |
| 2025-09-08 | 12.34 | 12.89 | 12.31 | 12.84 | 12.40 | qfq | 8,770,647 | 111,219,650 | 4.39% |
| 2025-09-05 | 12.13 | 12.31 | 11.98 | 12.30 | 11.88 | qfq | 3,291,600 | 40,071,500 | 1.40% |
| 2025-09-04 | 12.15 | 12.34 | 11.92 | 12.13 | 11.71 | qfq | 4,612,600 | 56,190,012 | -0.16% |
| 2025-09-03 | 12.36 | 12.57 | 12.14 | 12.15 | 11.73 | qfq | 3,957,500 | 48,854,174 | -1.62% |
| 2025-09-02 | 12.52 | 12.60 | 12.20 | 12.35 | 11.93 | qfq | 4,562,080 | 56,399,247 | -1.59% |
| 2025-09-01 | 12.36 | 12.62 | 12.25 | 12.55 | 12.12 | qfq | 5,977,786 | 74,859,902 | 1.78% |
| 2025-08-29 | 12.46 | 12.61 | 12.30 | 12.33 | 11.91 | qfq | 5,496,380 | 68,335,229 | -2.14% |
| 2025-08-28 | 12.90 | 12.98 | 12.10 | 12.60 | 12.17 | qfq | 15,058,817 | 188,696,388 | -3.67% |
| 2025-08-27 | 12.93 | 13.49 | 12.76 | 13.08 | 12.63 | qfq | 12,727,100 | 166,261,035 | 1.00% |
| 2025-08-26 | 12.76 | 13.12 | 12.73 | 12.95 | 12.51 | qfq | 6,556,500 | 85,100,478 | 1.49% |
| 2025-08-25 | 12.80 | 12.92 | 12.67 | 12.76 | 12.32 | qfq | 6,008,400 | 76,746,870 | -0.85% |
| 2025-08-22 | 12.94 | 12.98 | 12.73 | 12.87 | 12.43 | qfq | 5,837,400 | 74,962,690 | -1.00% |
| 2025-08-21 | 13.21 | 13.33 | 12.92 | 13.00 | 12.55 | qfq | 6,994,700 | 91,589,938 | -0.61% |
| 2025-08-20 | 12.94 | 13.61 | 12.82 | 13.08 | 12.63 | qfq | 11,296,400 | 148,602,669 | 1.40% |
| 2025-08-19 | 12.81 | 13.12 | 12.79 | 12.90 | 12.46 | qfq | 7,104,900 | 92,150,383 | 0.55% |
| 2025-08-18 | 12.74 | 12.90 | 12.73 | 12.83 | 12.39 | qfq | 5,071,100 | 64,927,689 | 0.55% |
| 2025-08-15 | 12.54 | 12.86 | 12.47 | 12.76 | 12.32 | qfq | 6,132,999 | 77,990,429 | 1.51% |
| 2025-08-14 | 12.72 | 12.88 | 12.57 | 12.57 | 12.14 | qfq | 5,471,900 | 69,489,903 | -1.57% |
| 2025-08-13 | 12.74 | 12.84 | 12.60 | 12.77 | 12.33 | qfq | 5,310,200 | 67,501,966 | 0.16% |
| 2025-08-12 | 12.98 | 13.10 | 12.61 | 12.75 | 12.31 | qfq | 5,876,457 | 75,309,176 | -1.77% |
| 2025-08-11 | 12.71 | 13.11 | 12.69 | 12.98 | 12.54 | qfq | 6,943,900 | 89,308,693 | 2.20% |
| 2025-08-08 | 12.60 | 12.80 | 12.48 | 12.70 | 12.26 | qfq | 5,784,695 | 73,230,561 | 0.47% |
| 2025-08-07 | 12.85 | 12.94 | 12.60 | 12.64 | 12.21 | qfq | 8,033,200 | 102,118,413 | -1.94% |
| 2025-08-06 | 13.16 | 13.34 | 12.86 | 12.89 | 12.45 | qfq | 10,247,500 | 132,991,556 | -2.13% |
| 2025-08-05 | 13.36 | 13.55 | 13.11 | 13.17 | 12.72 | qfq | 10,407,392 | 137,755,336 | -2.15% |
| 2025-08-04 | 13.12 | 13.91 | 12.84 | 13.46 | 13.00 | qfq | 15,230,400 | 203,793,349 | 2.59% |
| 2025-08-01 | 13.15 | 13.44 | 12.87 | 13.12 | 12.67 | qfq | 11,592,300 | 151,667,388 | -0.98% |
| 2025-07-31 | 13.43 | 13.65 | 13.12 | 13.25 | 12.80 | qfq | 15,642,795 | 208,218,854 | -1.92% |
| 2025-07-30 | 13.07 | 13.79 | 12.97 | 13.51 | 13.05 | qfq | 21,934,797 | 293,870,301 | 2.50% |
| 2025-07-29 | 13.06 | 13.19 | 12.78 | 13.18 | 12.73 | qfq | 16,153,400 | 210,366,781 | 2.17% |
| 2025-07-28 | 12.60 | 13.18 | 12.60 | 12.90 | 12.46 | qfq | 10,330,400 | 132,761,622 | 0.00% |
| 2025-07-25 | 12.53 | 13.80 | 12.50 | 12.90 | 12.46 | qfq | 19,164,699 | 249,962,994 | 2.63% |
| 2025-07-24 | 12.35 | 12.85 | 12.35 | 12.57 | 12.14 | qfq | 8,595,600 | 107,706,540 | 0.72% |
| 2025-07-23 | 12.65 | 12.72 | 12.43 | 12.48 | 12.05 | qfq | 10,660,600 | 133,802,279 | -1.89% |
| 2025-07-22 | 12.73 | 12.90 | 12.61 | 12.72 | 12.28 | qfq | 11,632,300 | 147,831,517 | -1.24% |
| 2025-07-21 | 12.58 | 13.06 | 12.48 | 12.88 | 12.44 | qfq | 18,461,900 | 236,853,703 | 3.54% |
| 2025-07-18 | 12.56 | 12.56 | 12.21 | 12.44 | 12.01 | qfq | 12,432,900 | 153,446,722 | -1.66% |
| 2025-07-17 | 12.23 | 13.01 | 12.23 | 12.65 | 12.22 | qfq | 22,240,684 | 281,413,242 | 3.77% |
| 2025-07-16 | 12.12 | 12.29 | 12.00 | 12.19 | 11.77 | qfq | 10,679,500 | 129,976,201 | 0.25% |
| 2025-07-15 | 12.20 | 12.29 | 11.89 | 12.16 | 11.74 | qfq | 14,488,999 | 174,702,765 | -0.33% |
| 2025-07-14 | 12.31 | 12.47 | 12.09 | 12.20 | 11.78 | qfq | 15,102,078 | 184,137,259 | -1.37% |
| 2025-07-11 | 13.13 | 13.23 | 12.36 | 12.37 | 11.95 | qfq | 27,448,745 | 346,325,074 | -8.51% |
| 2025-07-10 | 13.52 | 14.82 | 13.46 | 13.52 | 13.06 | qfq | 32,886,191 | 458,662,533 | -4.59% |
| 2025-07-09 | 14.06 | 14.94 | 13.08 | 14.17 | 13.68 | qfq | 44,747,300 | 612,006,997 | 0.78% |
| 2025-07-08 | 12.26 | 14.06 | 12.22 | 14.06 | 13.58 | qfq | 19,827,545 | 265,997,868 | 10.02% |
| 2025-07-07 | 13.59 | 13.59 | 12.35 | 12.78 | 12.34 | qfq | 38,764,193 | 498,778,142 | 0.79% |
| 2025-07-04 | 11.98 | 12.68 | 11.84 | 12.68 | 12.25 | qfq | 13,404,388 | 165,410,995 | 9.97% |
| 2025-07-03 | 10.60 | 11.53 | 10.55 | 11.53 | 11.13 | qfq | 7,073,700 | 79,860,073 | 10.02% |
| 2025-07-02 | 10.44 | 10.62 | 10.38 | 10.48 | 10.12 | qfq | 4,541,600 | 47,667,536 | 0.10% |
| 2025-07-01 | 10.20 | 10.49 | 10.08 | 10.47 | 10.11 | qfq | 5,429,700 | 56,023,694 | 3.36% |
| 2025-06-30 | 10.07 | 10.28 | 10.03 | 10.13 | 9.78 | qfq | 5,691,300 | 57,877,729 | 0.60% |
| 2025-06-27 | 10.09 | 10.19 | 10.00 | 10.07 | 9.72 | qfq | 4,113,200 | 41,567,635 | -0.20% |
| 2025-06-26 | 10.27 | 10.29 | 10.01 | 10.09 | 9.74 | qfq | 2,679,300 | 27,085,444 | -1.66% |
| 2025-06-25 | 10.33 | 10.41 | 10.16 | 10.26 | 9.91 | qfq | 3,239,400 | 33,241,784 | -0.87% |
| 2025-06-24 | 10.08 | 10.38 | 10.02 | 10.35 | 10.00 | qfq | 4,270,600 | 43,928,669 | 2.58% |
| 2025-06-23 | 10.01 | 10.11 | 9.89 | 10.09 | 9.74 | qfq | 3,650,900 | 36,568,767 | -0.20% |
| 2025-06-20 | 10.21 | 10.21 | 10.08 | 10.11 | 9.76 | qfq | 1,602,500 | 16,247,257 | -0.69% |
| 2025-06-19 | 10.36 | 10.45 | 10.12 | 10.18 | 9.83 | qfq | 2,330,900 | 23,915,120 | -2.12% |
| 2025-06-18 | 10.60 | 10.60 | 10.38 | 10.40 | 10.04 | qfq | 2,539,600 | 26,543,648 | -2.07% |
| 2025-06-17 | 10.84 | 10.97 | 10.56 | 10.62 | 10.26 | qfq | 3,324,100 | 35,595,818 | -1.94% |
| 2025-06-16 | 10.90 | 11.05 | 10.76 | 10.83 | 10.46 | qfq | 3,306,400 | 35,924,394 | -1.01% |
| 2025-06-13 | 11.18 | 11.25 | 10.86 | 10.94 | 10.57 | qfq | 3,429,800 | 37,692,097 | -2.50% |
| 2025-06-12 | 11.03 | 11.23 | 11.00 | 11.22 | 10.84 | qfq | 3,387,698 | 37,675,722 | 0.99% |
| 2025-06-11 | 11.27 | 11.33 | 11.08 | 11.11 | 10.73 | qfq | 3,377,200 | 37,688,295 | -2.29% |
| 2025-06-10 | 11.51 | 11.63 | 11.22 | 11.37 | 10.81 | qfq | 5,173,000 | 59,013,829 | -1.22% |
| 2025-06-09 | 11.29 | 11.63 | 11.29 | 11.51 | 10.94 | qfq | 5,675,300 | 65,390,488 | 1.86% |
| 2025-06-06 | 11.19 | 11.55 | 11.11 | 11.30 | 10.74 | qfq | 3,124,200 | 35,163,281 | 0.36% |
| 2025-06-05 | 11.35 | 11.44 | 11.10 | 11.26 | 10.70 | qfq | 5,058,300 | 56,753,751 | -1.05% |
| 2025-06-04 | 11.49 | 11.52 | 11.25 | 11.38 | 10.82 | qfq | 5,534,900 | 63,115,588 | -0.96% |
| 2025-06-03 | 11.25 | 11.75 | 11.23 | 11.49 | 10.92 | qfq | 9,649,062 | 110,777,175 | 3.23% |
| 2025-05-30 | 11.00 | 11.60 | 10.97 | 11.13 | 10.58 | qfq | 8,465,700 | 95,392,214 | 0.82% |
| 2025-05-29 | 10.79 | 11.29 | 10.58 | 11.04 | 10.49 | qfq | 7,200,200 | 79,112,558 | 2.60% |
| 2025-05-28 | 10.99 | 11.06 | 10.71 | 10.76 | 10.23 | qfq | 4,273,500 | 46,353,831 | -1.74% |
| 2025-05-27 | 10.87 | 11.06 | 10.81 | 10.95 | 10.41 | qfq | 4,626,000 | 50,612,530 | 0.74% |
| 2025-05-26 | 10.86 | 10.97 | 10.62 | 10.87 | 10.33 | qfq | 5,822,900 | 62,886,089 | -0.73% |
| 2025-05-23 | 10.92 | 11.23 | 10.89 | 10.95 | 10.41 | qfq | 7,144,800 | 78,754,567 | -0.09% |
| 2025-05-22 | 11.10 | 11.14 | 10.74 | 10.96 | 10.42 | qfq | 8,980,000 | 98,098,152 | -2.40% |
| 2025-05-21 | 10.81 | 11.24 | 10.81 | 11.23 | 10.67 | qfq | 13,574,900 | 150,743,847 | 3.79% |
| 2025-05-20 | 10.69 | 10.96 | 10.65 | 10.82 | 10.28 | qfq | 6,130,100 | 66,317,088 | 1.12% |
| 2025-05-19 | 10.75 | 10.76 | 10.55 | 10.70 | 10.17 | qfq | 4,071,900 | 43,322,228 | -0.56% |
| 2025-05-16 | 10.70 | 10.82 | 10.58 | 10.76 | 10.23 | qfq | 6,438,311 | 69,086,959 | -0.28% |
| 2025-05-15 | 10.70 | 10.87 | 10.54 | 10.79 | 10.26 | qfq | 8,660,500 | 92,863,361 | 0.84% |
| 2025-05-14 | 10.62 | 10.76 | 10.46 | 10.70 | 10.17 | qfq | 8,752,100 | 92,875,292 | 0.19% |
| 2025-05-13 | 10.14 | 10.95 | 10.11 | 10.68 | 10.15 | qfq | 12,837,800 | 135,444,807 | 5.43% |
| 2025-05-12 | 10.25 | 10.35 | 10.06 | 10.13 | 9.63 | qfq | 5,574,700 | 56,406,519 | -1.17% |
| 2025-05-09 | 10.36 | 10.41 | 10.17 | 10.25 | 9.74 | qfq | 3,721,210 | 38,264,577 | -1.35% |
| 2025-05-08 | 10.36 | 10.45 | 10.34 | 10.39 | 9.88 | qfq | 4,173,013 | 43,387,533 | 0.29% |
| 2025-05-07 | 10.54 | 10.56 | 10.25 | 10.36 | 9.85 | qfq | 5,173,862 | 53,773,205 | -0.58% |
| 2025-05-06 | 10.30 | 10.42 | 10.20 | 10.42 | 9.90 | qfq | 6,629,062 | 68,485,292 | 1.56% |
| 2025-04-30 | 10.39 | 10.59 | 10.21 | 10.26 | 9.75 | qfq | 7,640,542 | 79,003,054 | -1.25% |
| 2025-04-29 | 10.53 | 10.66 | 10.39 | 10.39 | 9.88 | qfq | 9,673,000 | 101,487,813 | -1.24% |
| 2025-04-28 | 11.08 | 11.12 | 10.50 | 10.52 | 10.00 | qfq | 14,150,317 | 151,916,731 | -7.80% |
| 2025-04-25 | 11.78 | 11.78 | 11.23 | 11.41 | 10.85 | qfq | 15,688,962 | 178,722,343 | -5.07% |
| 2025-04-24 | 10.80 | 12.10 | 10.80 | 12.02 | 11.43 | qfq | 23,282,310 | 272,383,236 | 8.78% |
| 2025-04-23 | 11.06 | 11.24 | 10.47 | 11.05 | 10.50 | qfq | 21,289,879 | 229,547,440 | 1.75% |
| 2025-04-22 | 9.77 | 10.86 | 9.70 | 10.86 | 10.32 | qfq | 9,549,078 | 100,203,086 | 10.03% |
| 2025-04-21 | 9.37 | 9.88 | 9.23 | 9.87 | 9.38 | qfq | 5,060,900 | 49,005,931 | 4.67% |
| 2025-04-18 | 9.42 | 10.16 | 9.35 | 9.43 | 8.96 | qfq | 5,076,100 | 48,599,945 | 0.96% |
| 2025-04-17 | 9.25 | 9.43 | 9.16 | 9.34 | 8.88 | qfq | 1,712,799 | 16,010,939 | 0.97% |
| 2025-04-16 | 9.42 | 9.43 | 9.08 | 9.25 | 8.79 | qfq | 2,572,700 | 23,762,682 | -1.80% |
| 2025-04-15 | 9.39 | 9.56 | 9.27 | 9.42 | 8.95 | qfq | 2,182,700 | 20,505,469 | 0.32% |
| 2025-04-14 | 9.16 | 9.60 | 9.16 | 9.39 | 8.93 | qfq | 3,000,199 | 28,175,682 | 3.19% |
| 2025-04-11 | 9.11 | 9.27 | 9.03 | 9.10 | 8.65 | qfq | 2,575,301 | 23,552,066 | -0.11% |
| 2025-04-10 | 8.85 | 9.18 | 8.83 | 9.11 | 8.66 | qfq | 3,195,600 | 29,081,385 | 3.17% |
| 2025-04-09 | 8.60 | 8.90 | 7.90 | 8.83 | 8.39 | qfq | 4,917,962 | 41,812,517 | 0.57% |
| 2025-04-08 | 9.03 | 9.23 | 8.64 | 8.78 | 8.35 | qfq | 6,752,100 | 59,933,244 | -4.77% |
| 2025-04-07 | 9.80 | 9.83 | 9.22 | 9.22 | 8.76 | qfq | 3,940,100 | 36,964,903 | -9.96% |
| 2025-04-03 | 10.28 | 10.38 | 10.05 | 10.24 | 9.73 | qfq | 3,504,300 | 35,765,760 | 0.00% |
| 2025-04-02 | 10.31 | 10.35 | 10.14 | 10.24 | 9.73 | qfq | 2,464,700 | 25,289,566 | 0.20% |
| 2025-04-01 | 9.90 | 10.36 | 9.83 | 10.22 | 9.71 | qfq | 5,624,096 | 57,500,613 | 4.07% |
| 2025-03-31 | 10.08 | 10.11 | 9.69 | 9.82 | 9.33 | qfq | 3,238,300 | 31,931,729 | -2.68% |
| 2025-03-28 | 10.20 | 10.32 | 10.06 | 10.09 | 9.59 | qfq | 3,236,004 | 32,890,230 | -0.20% |
| 2025-03-27 | 10.10 | 10.15 | 9.87 | 10.11 | 9.61 | qfq | 2,530,342 | 25,446,409 | 0.70% |
| 2025-03-26 | 9.92 | 10.14 | 9.81 | 10.04 | 9.54 | qfq | 3,104,800 | 31,162,887 | 1.52% |
| 2025-03-25 | 9.81 | 9.93 | 9.75 | 9.89 | 9.40 | qfq | 2,409,600 | 23,736,960 | 0.30% |
| 2025-03-24 | 10.03 | 10.09 | 9.68 | 9.86 | 9.37 | qfq | 3,285,600 | 32,471,267 | -1.69% |
| 2025-03-21 | 10.19 | 10.28 | 9.94 | 10.03 | 9.53 | qfq | 2,970,400 | 29,950,509 | -2.05% |
| 2025-03-20 | 10.38 | 10.45 | 10.13 | 10.24 | 9.73 | qfq | 5,212,091 | 53,403,363 | -1.92% |
| 2025-03-19 | 10.11 | 10.47 | 10.10 | 10.44 | 9.92 | qfq | 5,034,800 | 51,694,720 | 2.86% |
| 2025-03-18 | 10.10 | 10.16 | 9.98 | 10.15 | 9.65 | qfq | 2,504,500 | 25,300,143 | 1.00% |
| 2025-03-17 | 10.02 | 10.07 | 9.92 | 10.05 | 9.55 | qfq | 2,182,200 | 21,829,742 | 0.30% |
| 2025-03-14 | 9.82 | 10.02 | 9.70 | 10.02 | 9.52 | qfq | 3,395,490 | 33,487,677 | 2.66% |
| 2025-03-13 | 9.86 | 9.86 | 9.66 | 9.76 | 9.28 | qfq | 2,005,800 | 19,573,214 | -0.10% |
| 2025-03-12 | 9.83 | 9.89 | 9.75 | 9.77 | 9.29 | qfq | 1,740,500 | 17,042,529 | -0.61% |
| 2025-03-11 | 9.77 | 9.86 | 9.72 | 9.83 | 9.34 | qfq | 2,644,884 | 25,919,590 | 0.00% |
| 2025-03-10 | 9.57 | 9.87 | 9.57 | 9.83 | 9.34 | qfq | 3,661,600 | 35,763,716 | 2.72% |
| 2025-03-07 | 9.66 | 9.66 | 9.45 | 9.57 | 9.10 | qfq | 1,723,100 | 16,488,399 | -0.42% |
| 2025-03-06 | 9.47 | 9.64 | 9.44 | 9.61 | 9.13 | qfq | 2,107,128 | 20,129,210 | 1.48% |
| 2025-03-05 | 9.54 | 9.73 | 9.40 | 9.47 | 9.00 | qfq | 2,165,000 | 20,515,127 | -0.63% |
| 2025-03-04 | 9.60 | 9.60 | 9.46 | 9.53 | 9.06 | qfq | 2,486,300 | 23,690,040 | -0.73% |
| 2025-03-03 | 9.32 | 9.70 | 9.32 | 9.60 | 9.13 | qfq | 3,986,274 | 38,239,336 | 3.00% |
| 2025-02-28 | 9.52 | 9.56 | 9.30 | 9.32 | 8.86 | qfq | 2,538,304 | 23,915,468 | -2.10% |
| 2025-02-27 | 9.60 | 9.60 | 9.39 | 9.52 | 9.05 | qfq | 2,041,378 | 19,334,391 | -0.21% |
| 2025-02-26 | 9.37 | 9.55 | 9.37 | 9.54 | 9.07 | qfq | 2,440,000 | 23,118,750 | 2.36% |
| 2025-02-25 | 9.47 | 9.56 | 9.31 | 9.32 | 8.86 | qfq | 2,362,583 | 22,261,367 | -2.20% |
| 2025-02-24 | 9.58 | 9.67 | 9.46 | 9.53 | 9.06 | qfq | 2,461,100 | 23,457,720 | -0.31% |
| 2025-02-21 | 9.68 | 9.74 | 9.42 | 9.56 | 9.09 | qfq | 3,278,569 | 31,236,954 | -1.34% |
| 2025-02-20 | 9.70 | 9.86 | 9.66 | 9.69 | 9.21 | qfq | 2,723,100 | 26,573,186 | -0.10% |
| 2025-02-19 | 9.65 | 9.80 | 9.65 | 9.70 | 9.22 | qfq | 2,021,794 | 19,618,735 | 0.10% |
| 2025-02-18 | 9.96 | 9.96 | 9.69 | 9.69 | 9.21 | qfq | 2,620,500 | 25,782,717 | -2.32% |
| 2025-02-17 | 9.77 | 9.96 | 9.77 | 9.92 | 9.43 | qfq | 2,730,490 | 27,014,844 | 1.22% |
| 2025-02-14 | 9.70 | 9.83 | 9.68 | 9.80 | 9.32 | qfq | 2,174,800 | 21,283,966 | 1.14% |
| 2025-02-13 | 9.91 | 9.93 | 9.68 | 9.69 | 9.21 | qfq | 2,504,190 | 24,483,590 | -2.22% |
| 2025-02-12 | 9.91 | 9.91 | 9.81 | 9.91 | 9.42 | qfq | 1,663,000 | 16,392,136 | -0.10% |
| 2025-02-11 | 9.94 | 9.96 | 9.78 | 9.92 | 9.43 | qfq | 2,252,000 | 22,192,650 | -0.20% |
| 2025-02-10 | 9.83 | 10.00 | 9.82 | 9.94 | 9.45 | qfq | 2,827,000 | 28,038,911 | 1.12% |
| 2025-02-07 | 9.80 | 9.93 | 9.74 | 9.83 | 9.34 | qfq | 2,634,600 | 25,941,092 | 0.41% |
| 2025-02-06 | 9.81 | 9.81 | 9.64 | 9.79 | 9.31 | qfq | 2,427,700 | 23,648,873 | 0.31% |
| 2025-02-05 | 9.89 | 9.90 | 9.56 | 9.76 | 9.28 | qfq | 2,194,283 | 21,319,847 | -0.61% |
| 2025-01-27 | 9.66 | 9.92 | 9.62 | 9.82 | 9.33 | qfq | 2,403,000 | 23,616,290 | 2.08% |
| 2025-01-24 | 9.67 | 9.67 | 9.52 | 9.62 | 9.14 | qfq | 1,770,600 | 16,977,833 | 0.10% |
| 2025-01-23 | 9.63 | 9.83 | 9.59 | 9.61 | 9.13 | qfq | 1,719,200 | 16,673,717 | 0.00% |
| 2025-01-22 | 9.71 | 9.79 | 9.57 | 9.61 | 9.13 | qfq | 1,671,600 | 16,121,515 | -1.33% |
| 2025-01-21 | 9.87 | 9.91 | 9.70 | 9.74 | 9.26 | qfq | 1,776,000 | 17,345,019 | -0.81% |
| 2025-01-20 | 9.72 | 9.89 | 9.55 | 9.82 | 9.33 | qfq | 2,331,200 | 22,857,862 | 2.29% |
| 2025-01-17 | 9.70 | 9.70 | 9.49 | 9.60 | 9.13 | qfq | 1,908,400 | 18,321,813 | -0.31% |
| 2025-01-16 | 9.69 | 9.81 | 9.59 | 9.63 | 9.15 | qfq | 1,521,700 | 14,773,122 | -0.62% |
| 2025-01-15 | 9.79 | 9.84 | 9.60 | 9.69 | 9.21 | qfq | 1,608,090 | 15,607,768 | -1.12% |
| 2025-01-14 | 9.38 | 9.80 | 9.33 | 9.80 | 9.32 | qfq | 2,397,300 | 23,046,058 | 5.04% |
| 2025-01-13 | 9.27 | 9.37 | 9.17 | 9.33 | 8.87 | qfq | 2,023,690 | 18,774,491 | -0.85% |
| 2025-01-10 | 9.70 | 9.73 | 9.41 | 9.41 | 8.94 | qfq | 1,943,500 | 18,532,684 | -3.19% |
| 2025-01-09 | 9.65 | 9.87 | 9.46 | 9.72 | 9.24 | qfq | 2,421,700 | 23,560,023 | 0.73% |
| 2025-01-08 | 9.71 | 9.78 | 9.36 | 9.65 | 9.17 | qfq | 1,712,600 | 16,454,316 | -0.41% |
| 2025-01-07 | 9.71 | 9.72 | 9.45 | 9.69 | 9.21 | qfq | 2,088,500 | 20,081,954 | -0.21% |
| 2025-01-06 | 9.73 | 9.85 | 9.51 | 9.71 | 9.23 | qfq | 2,438,200 | 23,661,091 | 1.15% |
| 2025-01-03 | 9.86 | 10.00 | 9.58 | 9.60 | 9.13 | qfq | 2,699,041 | 26,439,428 | -2.04% |
| 2025-01-02 | 9.96 | 10.10 | 9.70 | 9.80 | 9.32 | qfq | 2,777,300 | 27,584,568 | -1.51% |
| 2024-12-31 | 10.13 | 10.28 | 9.94 | 9.95 | 9.46 | qfq | 2,456,100 | 24,702,468 | -1.78% |
| 2024-12-30 | 10.30 | 10.35 | 9.99 | 10.13 | 9.63 | qfq | 2,883,300 | 29,161,502 | -1.84% |
| 2024-12-27 | 10.21 | 10.43 | 10.11 | 10.32 | 9.81 | qfq | 2,299,000 | 23,688,209 | 1.57% |
| 2024-12-26 | 10.26 | 10.37 | 10.14 | 10.16 | 9.66 | qfq | 1,928,900 | 19,773,416 | -1.36% |
| 2024-12-25 | 10.53 | 10.59 | 10.18 | 10.30 | 9.79 | qfq | 2,888,100 | 29,749,020 | -2.18% |
| 2024-12-24 | 10.51 | 10.67 | 10.39 | 10.53 | 10.01 | qfq | 2,800,500 | 29,497,282 | 0.19% |
| 2024-12-23 | 10.80 | 10.85 | 10.48 | 10.51 | 9.99 | qfq | 3,139,700 | 33,355,446 | -2.95% |
| 2024-12-20 | 10.83 | 10.94 | 10.71 | 10.83 | 10.29 | qfq | 2,440,300 | 26,436,161 | 0.65% |
| 2024-12-19 | 10.70 | 10.83 | 10.58 | 10.76 | 10.23 | qfq | 3,018,700 | 32,323,014 | 0.19% |
| 2024-12-18 | 10.85 | 10.93 | 10.68 | 10.74 | 10.21 | qfq | 2,675,050 | 28,942,069 | -1.01% |
| 2024-12-17 | 11.01 | 11.05 | 10.69 | 10.85 | 10.31 | qfq | 3,785,400 | 41,188,020 | -1.36% |
| 2024-12-16 | 10.89 | 11.12 | 10.89 | 11.00 | 10.46 | qfq | 3,010,400 | 33,170,838 | 1.01% |
| 2024-12-13 | 11.08 | 11.17 | 10.89 | 10.89 | 10.35 | qfq | 3,582,562 | 39,483,514 | -1.89% |
| 2024-12-12 | 10.92 | 11.12 | 10.91 | 11.10 | 10.55 | qfq | 3,082,900 | 34,064,672 | 1.19% |
| 2024-12-11 | 10.91 | 11.16 | 10.90 | 10.97 | 10.43 | qfq | 3,064,200 | 33,753,607 | 0.18% |
| 2024-12-10 | 11.19 | 11.30 | 10.93 | 10.95 | 10.41 | qfq | 5,310,659 | 58,795,382 | -0.09% |
| 2024-12-09 | 10.87 | 11.09 | 10.80 | 10.96 | 10.42 | qfq | 4,160,800 | 45,576,496 | 1.11% |
| 2024-12-06 | 10.76 | 10.92 | 10.65 | 10.84 | 10.30 | qfq | 5,069,400 | 54,780,807 | 0.93% |
| 2024-12-05 | 10.38 | 10.90 | 10.34 | 10.74 | 10.21 | qfq | 6,891,942 | 73,233,824 | 2.97% |
| 2024-12-04 | 10.77 | 10.79 | 10.38 | 10.43 | 9.91 | qfq | 3,907,000 | 41,249,786 | -2.71% |
| 2024-12-03 | 10.74 | 10.82 | 10.60 | 10.72 | 10.19 | qfq | 4,238,000 | 45,326,760 | -0.09% |
| 2024-12-02 | 10.60 | 10.86 | 10.50 | 10.73 | 10.20 | qfq | 8,312,009 | 88,893,474 | 1.51% |
| 2024-11-29 | 10.48 | 10.65 | 10.29 | 10.57 | 10.05 | qfq | 9,811,309 | 103,230,702 | 2.03% |
| 2024-11-28 | 10.32 | 10.47 | 10.21 | 10.36 | 9.85 | qfq | 4,098,900 | 42,441,016 | 0.10% |
| 2024-11-27 | 10.46 | 10.56 | 9.92 | 10.35 | 9.84 | qfq | 7,293,700 | 74,286,473 | 0.10% |
| 2024-11-26 | 10.70 | 10.86 | 10.33 | 10.34 | 9.83 | qfq | 13,191,509 | 138,739,543 | -0.96% |
| 2024-11-25 | 9.55 | 10.44 | 9.55 | 10.44 | 9.92 | qfq | 10,224,300 | 103,740,101 | 10.01% |
| 2024-11-22 | 10.00 | 10.00 | 9.47 | 9.49 | 9.02 | qfq | 4,815,600 | 46,849,805 | -5.10% |
| 2024-11-21 | 10.05 | 10.12 | 9.90 | 10.00 | 9.51 | qfq | 2,708,800 | 27,081,247 | -0.70% |
| 2024-11-20 | 10.00 | 10.13 | 9.91 | 10.07 | 9.57 | qfq | 2,659,300 | 26,717,181 | 1.31% |
| 2024-11-19 | 9.88 | 9.95 | 9.72 | 9.94 | 9.45 | qfq | 2,849,700 | 28,017,869 | 2.37% |
| 2024-11-18 | 9.93 | 10.04 | 9.67 | 9.71 | 9.23 | qfq | 3,837,000 | 37,863,803 | -1.62% |
| 2024-11-15 | 10.12 | 10.29 | 9.86 | 9.87 | 9.38 | qfq | 3,611,200 | 36,409,709 | -2.57% |
| 2024-11-14 | 10.39 | 10.45 | 10.11 | 10.13 | 9.63 | qfq | 4,469,400 | 45,995,516 | -3.34% |
| 2024-11-13 | 10.39 | 10.65 | 10.27 | 10.48 | 9.96 | qfq | 4,439,133 | 46,295,307 | -0.66% |
| 2024-11-12 | 10.77 | 10.81 | 10.44 | 10.55 | 10.03 | qfq | 6,506,500 | 69,270,605 | -1.95% |
| 2024-11-11 | 10.90 | 10.90 | 10.46 | 10.76 | 10.07 | qfq | 6,706,900 | 71,721,721 | -1.74% |
| 2024-11-08 | 11.03 | 11.36 | 10.86 | 10.95 | 10.25 | qfq | 6,980,000 | 77,079,281 | -0.27% |
| 2024-11-07 | 10.49 | 11.33 | 10.39 | 10.98 | 10.28 | qfq | 9,870,050 | 107,514,831 | 4.37% |
| 2024-11-06 | 10.35 | 10.76 | 10.11 | 10.52 | 9.85 | qfq | 10,760,850 | 112,578,770 | 3.54% |
| 2024-11-05 | 10.13 | 10.22 | 9.98 | 10.16 | 9.51 | qfq | 8,506,000 | 85,953,269 | 1.20% |
| 2024-11-04 | 10.03 | 10.14 | 9.95 | 10.04 | 9.40 | qfq | 6,216,283 | 62,375,423 | -0.79% |
| 2024-11-01 | 10.03 | 10.43 | 9.96 | 10.12 | 9.47 | qfq | 10,468,862 | 106,794,014 | 0.80% |
| 2024-10-31 | 10.00 | 10.18 | 9.84 | 10.04 | 9.40 | qfq | 11,330,449 | 113,113,781 | 1.01% |
| 2024-10-30 | 10.32 | 10.38 | 9.92 | 9.94 | 9.31 | qfq | 19,949,644 | 200,152,535 | -4.51% |
| 2024-10-29 | 9.92 | 10.41 | 9.92 | 10.41 | 9.75 | qfq | 15,553,141 | 160,923,046 | 10.04% |
| 2024-10-28 | 9.17 | 9.51 | 9.13 | 9.46 | 8.86 | qfq | 5,113,600 | 47,876,032 | 3.16% |
| 2024-10-25 | 8.80 | 9.23 | 8.79 | 9.17 | 8.59 | qfq | 5,833,843 | 52,807,434 | 4.44% |
| 2024-10-24 | 8.76 | 8.88 | 8.73 | 8.78 | 8.22 | qfq | 2,907,700 | 25,586,394 | 0.46% |
| 2024-10-23 | 8.91 | 8.91 | 8.66 | 8.74 | 8.18 | qfq | 3,492,300 | 30,586,346 | -0.68% |
| 2024-10-22 | 8.61 | 8.85 | 8.58 | 8.80 | 8.24 | qfq | 3,680,519 | 32,187,484 | 2.33% |
| 2024-10-21 | 8.69 | 8.72 | 8.55 | 8.60 | 8.05 | qfq | 3,239,600 | 27,922,652 | -0.12% |
| 2024-10-18 | 8.46 | 8.70 | 8.41 | 8.61 | 8.06 | qfq | 4,660,800 | 39,924,086 | 1.18% |
| 2024-10-17 | 8.58 | 8.96 | 8.46 | 8.51 | 7.97 | qfq | 3,880,500 | 33,558,089 | -0.35% |
| 2024-10-16 | 8.44 | 8.66 | 8.43 | 8.54 | 8.00 | qfq | 2,368,719 | 20,270,832 | -0.23% |
| 2024-10-15 | 8.49 | 8.79 | 8.45 | 8.56 | 8.01 | qfq | 4,367,800 | 37,721,192 | 0.12% |
| 2024-10-14 | 8.40 | 8.56 | 8.24 | 8.55 | 8.00 | qfq | 3,288,700 | 27,711,370 | 1.66% |
| 2024-10-11 | 8.78 | 8.79 | 8.33 | 8.41 | 7.87 | qfq | 3,919,926 | 33,312,080 | -3.89% |
| 2024-10-10 | 8.82 | 9.17 | 8.74 | 8.75 | 8.19 | qfq | 4,955,600 | 44,184,556 | -0.11% |
| 2024-10-09 | 9.11 | 9.54 | 8.64 | 8.76 | 8.20 | qfq | 8,038,792 | 72,686,487 | -8.37% |
| 2024-10-08 | 9.92 | 9.94 | 9.08 | 9.56 | 8.95 | qfq | 8,733,029 | 83,661,786 | 5.75% |
| 2024-09-30 | 8.62 | 9.08 | 8.49 | 9.04 | 8.46 | qfq | 7,650,738 | 67,544,917 | 8.26% |
| 2024-09-27 | 8.13 | 8.40 | 8.10 | 8.35 | 7.82 | qfq | 2,257,200 | 18,609,517 | 3.99% |
| 2024-09-26 | 7.84 | 8.03 | 7.77 | 8.03 | 7.52 | qfq | 2,710,700 | 21,412,666 | 2.55% |
| 2024-09-25 | 7.79 | 7.99 | 7.76 | 7.83 | 7.33 | qfq | 2,518,200 | 19,908,467 | 1.42% |
| 2024-09-24 | 7.38 | 7.73 | 7.38 | 7.72 | 7.23 | qfq | 2,881,700 | 21,838,916 | 4.18% |
| 2024-09-23 | 7.47 | 7.53 | 7.35 | 7.41 | 6.94 | qfq | 1,336,000 | 9,907,657 | -0.94% |
| 2024-09-20 | 7.56 | 7.57 | 7.44 | 7.48 | 7.00 | qfq | 1,232,500 | 9,233,913 | -0.53% |
| 2024-09-19 | 7.42 | 7.60 | 7.35 | 7.52 | 7.04 | qfq | 1,894,085 | 14,199,889 | 2.31% |
| 2024-09-18 | 7.49 | 7.49 | 7.22 | 7.35 | 6.88 | qfq | 1,739,393 | 12,753,581 | -1.87% |
| 2024-09-13 | 7.64 | 7.65 | 7.49 | 7.49 | 7.01 | qfq | 2,084,300 | 15,715,899 | -1.96% |
| 2024-09-12 | 7.63 | 7.78 | 7.62 | 7.64 | 7.15 | qfq | 1,418,900 | 10,930,498 | 0.13% |
| 2024-09-11 | 7.69 | 7.71 | 7.59 | 7.63 | 7.14 | qfq | 2,107,800 | 16,089,854 | -1.04% |
| 2024-09-10 | 7.77 | 7.80 | 7.57 | 7.71 | 7.22 | qfq | 3,153,900 | 24,187,146 | -0.26% |
| 2024-09-09 | 7.60 | 7.86 | 7.56 | 7.73 | 7.24 | qfq | 3,500,062 | 27,079,981 | 1.84% |
| 2024-09-06 | 7.83 | 7.84 | 7.56 | 7.59 | 7.11 | qfq | 2,503,600 | 19,250,561 | -3.07% |
| 2024-09-05 | 7.75 | 7.85 | 7.72 | 7.83 | 7.33 | qfq | 1,983,400 | 15,492,674 | 0.77% |
| 2024-09-04 | 7.91 | 7.97 | 7.77 | 7.77 | 7.27 | qfq | 2,657,800 | 20,862,692 | -2.63% |
| 2024-09-03 | 7.88 | 8.06 | 7.82 | 7.98 | 7.47 | qfq | 3,026,238 | 24,115,919 | 1.27% |
| 2024-09-02 | 7.93 | 7.97 | 7.79 | 7.88 | 7.38 | qfq | 2,819,001 | 22,228,714 | -0.63% |
| 2024-08-30 | 7.85 | 8.07 | 7.76 | 7.93 | 7.42 | qfq | 2,735,200 | 21,771,180 | 0.76% |
| 2024-08-29 | 7.61 | 7.92 | 7.56 | 7.87 | 7.37 | qfq | 3,251,801 | 25,330,534 | 2.08% |
| 2024-08-28 | 7.75 | 7.87 | 7.51 | 7.71 | 7.22 | qfq | 3,520,906 | 27,051,923 | -1.78% |
| 2024-08-27 | 7.78 | 7.93 | 7.77 | 7.85 | 7.35 | qfq | 2,875,200 | 22,591,613 | 0.90% |
| 2024-08-26 | 7.80 | 7.85 | 7.70 | 7.78 | 7.28 | qfq | 1,872,400 | 14,578,795 | -0.26% |
| 2024-08-23 | 7.84 | 7.89 | 7.71 | 7.80 | 7.30 | qfq | 2,358,500 | 18,353,897 | -0.51% |
| 2024-08-22 | 8.04 | 8.18 | 7.80 | 7.84 | 7.34 | qfq | 3,618,100 | 28,556,956 | -2.85% |
| 2024-08-21 | 8.14 | 8.20 | 8.04 | 8.07 | 7.56 | qfq | 1,534,698 | 12,434,718 | -0.62% |
| 2024-08-20 | 8.36 | 8.38 | 8.09 | 8.12 | 7.60 | qfq | 2,060,700 | 16,888,386 | -3.22% |
| 2024-08-19 | 8.47 | 8.49 | 8.34 | 8.39 | 7.85 | qfq | 1,634,800 | 13,744,035 | -1.29% |
| 2024-08-16 | 8.42 | 8.55 | 8.35 | 8.50 | 7.96 | qfq | 2,571,200 | 21,768,767 | 1.07% |
| 2024-08-15 | 8.27 | 8.51 | 8.27 | 8.41 | 7.87 | qfq | 2,731,400 | 22,958,841 | 0.72% |
| 2024-08-14 | 8.35 | 8.43 | 8.24 | 8.35 | 7.82 | qfq | 2,224,162 | 18,531,971 | -0.83% |
| 2024-08-13 | 8.36 | 8.46 | 8.31 | 8.42 | 7.88 | qfq | 2,578,200 | 21,635,905 | -0.12% |
| 2024-08-12 | 8.30 | 8.54 | 8.28 | 8.43 | 7.89 | qfq | 4,752,700 | 40,128,239 | 1.57% |
| 2024-08-09 | 8.55 | 8.58 | 8.28 | 8.30 | 7.77 | qfq | 6,495,600 | 54,627,944 | -3.60% |
| 2024-08-08 | 8.63 | 9.00 | 8.48 | 8.61 | 8.06 | qfq | 9,731,700 | 84,126,106 | 1.77% |
| 2024-08-07 | 8.48 | 8.62 | 8.42 | 8.46 | 7.92 | qfq | 2,478,900 | 21,050,797 | -0.82% |
| 2024-08-06 | 8.29 | 8.53 | 8.28 | 8.53 | 7.99 | qfq | 3,529,500 | 29,714,402 | 2.90% |
| 2024-08-05 | 8.38 | 8.54 | 8.24 | 8.29 | 7.76 | qfq | 4,525,491 | 37,959,146 | -1.07% |
| 2024-08-02 | 8.17 | 8.52 | 8.10 | 8.38 | 7.85 | qfq | 4,723,371 | 39,675,831 | 2.07% |
| 2024-08-01 | 8.15 | 8.42 | 8.13 | 8.21 | 7.69 | qfq | 5,077,400 | 41,913,361 | 0.86% |
| 2024-07-31 | 7.68 | 8.17 | 7.67 | 8.14 | 7.62 | qfq | 4,242,323 | 33,919,633 | 5.58% |
| 2024-07-30 | 7.63 | 7.75 | 7.58 | 7.71 | 7.22 | qfq | 1,917,200 | 14,736,318 | 1.31% |
| 2024-07-29 | 7.72 | 7.72 | 7.55 | 7.61 | 7.12 | qfq | 2,102,700 | 16,019,912 | -1.42% |
| 2024-07-26 | 7.73 | 7.84 | 7.67 | 7.72 | 7.23 | qfq | 1,775,533 | 13,719,179 | -0.13% |
| 2024-07-25 | 7.57 | 7.80 | 7.51 | 7.73 | 7.24 | qfq | 2,107,881 | 16,199,000 | 1.31% |
| 2024-07-24 | 7.91 | 7.94 | 7.58 | 7.63 | 7.14 | qfq | 4,508,571 | 34,826,791 | -3.78% |
| 2024-07-23 | 8.09 | 8.17 | 7.93 | 7.93 | 7.42 | qfq | 3,161,829 | 25,386,664 | -1.86% |
| 2024-07-22 | 7.88 | 8.11 | 7.83 | 8.08 | 7.56 | qfq | 3,086,000 | 24,695,452 | 2.54% |
| 2024-07-19 | 7.80 | 7.94 | 7.72 | 7.88 | 7.38 | qfq | 2,228,998 | 17,488,399 | 1.03% |
| 2024-07-18 | 7.69 | 7.81 | 7.57 | 7.80 | 7.30 | qfq | 1,967,300 | 15,186,214 | 0.91% |
| 2024-07-17 | 7.70 | 7.77 | 7.60 | 7.73 | 7.24 | qfq | 1,692,400 | 13,012,010 | 0.26% |
| 2024-07-16 | 7.74 | 7.79 | 7.64 | 7.71 | 7.22 | qfq | 1,953,700 | 15,039,089 | -0.64% |
| 2024-07-15 | 8.01 | 8.02 | 7.71 | 7.76 | 7.27 | qfq | 2,673,539 | 20,828,461 | -3.00% |
| 2024-07-12 | 8.05 | 8.12 | 7.93 | 8.00 | 7.49 | qfq | 2,252,281 | 18,046,814 | -0.37% |
| 2024-07-11 | 7.82 | 8.10 | 7.80 | 8.03 | 7.52 | qfq | 2,954,981 | 23,573,155 | 4.56% |
| 2024-07-10 | 7.71 | 7.87 | 7.63 | 7.68 | 7.19 | qfq | 1,797,000 | 13,914,210 | -1.16% |
| 2024-07-09 | 7.76 | 7.82 | 7.50 | 7.77 | 7.27 | qfq | 3,355,600 | 25,750,124 | 0.39% |
| 2024-07-08 | 8.05 | 8.14 | 7.72 | 7.74 | 7.25 | qfq | 3,855,438 | 30,392,870 | -3.97% |
| 2024-07-05 | 7.76 | 8.10 | 7.61 | 8.06 | 7.55 | qfq | 4,257,900 | 33,632,650 | 4.95% |
| 2024-07-04 | 8.01 | 8.18 | 7.65 | 7.68 | 7.19 | qfq | 5,105,800 | 39,846,856 | -5.77% |
| 2024-07-03 | 7.98 | 8.47 | 7.97 | 8.15 | 7.63 | qfq | 5,100,300 | 41,759,540 | 2.13% |
| 2024-07-02 | 8.05 | 8.06 | 7.88 | 7.98 | 7.47 | qfq | 3,005,194 | 23,945,173 | -3.27% |
| 2024-07-01 | 8.02 | 8.29 | 7.94 | 8.25 | 7.46 | qfq | 3,748,101 | 30,473,051 | 3.00% |
| 2024-06-28 | 8.04 | 8.21 | 7.96 | 8.01 | 7.24 | qfq | 2,682,900 | 21,700,273 | -0.62% |
| 2024-06-27 | 8.14 | 8.25 | 8.05 | 8.06 | 7.29 | qfq | 2,027,600 | 16,482,354 | -1.95% |
| 2024-06-26 | 8.10 | 8.24 | 7.98 | 8.22 | 7.43 | qfq | 2,716,400 | 21,964,319 | 2.75% |
| 2024-06-25 | 7.90 | 8.14 | 7.90 | 8.00 | 7.23 | qfq | 2,593,100 | 20,758,289 | 1.39% |
| 2024-06-24 | 8.36 | 8.36 | 7.85 | 7.89 | 7.13 | qfq | 3,157,950 | 25,196,699 | -4.94% |
| 2024-06-21 | 8.30 | 8.47 | 8.12 | 8.30 | 7.50 | qfq | 1,568,100 | 13,055,092 | 0.12% |
| 2024-06-20 | 8.38 | 8.57 | 8.25 | 8.29 | 7.49 | qfq | 2,273,800 | 19,053,643 | -2.01% |
| 2024-06-19 | 8.46 | 8.56 | 8.44 | 8.46 | 7.65 | qfq | 1,721,800 | 14,616,188 | -0.82% |
| 2024-06-18 | 8.49 | 8.55 | 8.41 | 8.53 | 7.71 | qfq | 2,199,400 | 18,660,964 | 0.00% |
| 2024-06-17 | 8.53 | 8.64 | 8.43 | 8.53 | 7.71 | qfq | 2,502,300 | 21,414,972 | -0.12% |
| 2024-06-14 | 8.65 | 8.70 | 8.40 | 8.54 | 7.72 | qfq | 2,177,994 | 18,574,385 | -0.93% |
| 2024-06-13 | 8.73 | 8.73 | 8.46 | 8.62 | 7.79 | qfq | 2,889,500 | 24,800,827 | -1.15% |
| 2024-06-12 | 8.43 | 8.80 | 8.43 | 8.72 | 7.88 | qfq | 2,799,200 | 24,299,639 | 1.99% |
| 2024-06-11 | 8.38 | 8.60 | 8.32 | 8.55 | 7.73 | qfq | 2,974,331 | 25,165,095 | 0.35% |
| 2024-06-07 | 8.22 | 8.58 | 8.22 | 8.52 | 7.70 | qfq | 3,823,400 | 32,266,480 | 3.78% |
| 2024-06-06 | 8.65 | 8.68 | 8.00 | 8.21 | 7.42 | qfq | 3,790,000 | 31,404,212 | -4.87% |
| 2024-06-05 | 8.82 | 8.88 | 8.62 | 8.63 | 7.80 | qfq | 2,298,839 | 19,999,577 | -2.15% |
| 2024-06-04 | 8.80 | 8.88 | 8.66 | 8.82 | 7.97 | qfq | 2,157,739 | 18,924,793 | -0.68% |
| 2024-06-03 | 9.19 | 9.19 | 8.76 | 8.88 | 8.03 | qfq | 2,249,869 | 20,064,273 | -1.99% |
| 2024-05-31 | 9.04 | 9.13 | 8.94 | 9.06 | 8.19 | qfq | 2,050,469 | 18,542,165 | 1.00% |
| 2024-05-30 | 9.05 | 9.17 | 8.92 | 8.97 | 8.11 | qfq | 1,917,500 | 17,265,992 | -0.88% |
| 2024-05-29 | 9.12 | 9.13 | 9.01 | 9.05 | 8.18 | qfq | 1,775,200 | 16,110,644 | 0.00% |
| 2024-05-28 | 9.24 | 9.24 | 9.02 | 9.05 | 8.18 | qfq | 2,087,900 | 18,979,438 | -1.42% |
| 2024-05-27 | 9.11 | 9.21 | 8.97 | 9.18 | 8.30 | qfq | 2,353,300 | 21,327,157 | 1.44% |
| 2024-05-24 | 9.07 | 9.25 | 9.02 | 9.05 | 8.18 | qfq | 2,296,300 | 20,907,928 | -0.22% |
| 2024-05-23 | 9.25 | 9.28 | 9.02 | 9.07 | 8.20 | qfq | 2,685,500 | 24,510,329 | -1.95% |
| 2024-05-22 | 9.39 | 9.47 | 9.11 | 9.25 | 8.36 | qfq | 4,274,500 | 39,566,700 | -2.32% |
| 2024-05-21 | 9.52 | 9.57 | 9.36 | 9.47 | 8.56 | qfq | 2,425,500 | 23,005,503 | -0.73% |
| 2024-05-20 | 9.47 | 9.64 | 9.43 | 9.54 | 8.62 | qfq | 2,726,200 | 26,024,672 | 0.95% |
| 2024-05-17 | 9.51 | 9.54 | 9.32 | 9.45 | 8.54 | qfq | 2,131,000 | 20,053,072 | 0.32% |
| 2024-05-16 | 9.50 | 9.58 | 9.40 | 9.42 | 8.51 | qfq | 2,775,200 | 26,320,662 | -0.53% |
| 2024-05-15 | 9.63 | 9.64 | 9.45 | 9.47 | 8.56 | qfq | 2,516,500 | 23,941,581 | -1.56% |
| 2024-05-14 | 9.43 | 9.64 | 9.41 | 9.62 | 8.70 | qfq | 3,000,600 | 28,745,712 | 1.91% |
| 2024-05-13 | 9.57 | 9.65 | 9.43 | 9.44 | 8.53 | qfq | 4,059,139 | 38,759,458 | -1.56% |
| 2024-05-10 | 9.64 | 9.74 | 9.58 | 9.59 | 8.67 | qfq | 3,958,200 | 38,133,872 | -0.93% |
| 2024-05-09 | 9.60 | 9.72 | 9.46 | 9.68 | 8.75 | qfq | 6,377,800 | 61,403,827 | -0.21% |
| 2024-05-08 | 9.53 | 9.75 | 9.43 | 9.70 | 8.77 | qfq | 8,430,100 | 81,198,324 | 1.68% |
| 2024-05-07 | 9.32 | 9.54 | 9.29 | 9.54 | 8.62 | qfq | 7,329,200 | 69,228,597 | 2.14% |
| 2024-05-06 | 9.24 | 9.39 | 9.16 | 9.34 | 8.44 | qfq | 7,781,500 | 72,304,528 | 2.19% |
| 2024-04-30 | 9.18 | 9.40 | 9.06 | 9.14 | 8.26 | qfq | 11,508,900 | 105,604,979 | -1.83% |
| 2024-04-29 | 8.70 | 9.64 | 8.68 | 9.31 | 8.42 | qfq | 13,224,482 | 122,568,058 | 6.28% |
| 2024-04-26 | 8.59 | 9.03 | 8.59 | 8.76 | 7.92 | qfq | 9,411,400 | 82,919,928 | 3.30% |
| 2024-04-25 | 8.20 | 8.49 | 8.19 | 8.48 | 7.66 | qfq | 3,367,600 | 28,308,165 | 2.91% |
| 2024-04-24 | 8.03 | 8.28 | 8.03 | 8.24 | 7.45 | qfq | 2,452,800 | 20,045,734 | 1.48% |
| 2024-04-23 | 7.91 | 8.13 | 7.90 | 8.12 | 7.34 | qfq | 2,937,700 | 23,548,745 | 2.01% |
| 2024-04-22 | 7.76 | 8.08 | 7.66 | 7.96 | 7.19 | qfq | 3,416,395 | 27,082,236 | 2.98% |
| 2024-04-19 | 7.77 | 7.87 | 7.66 | 7.73 | 6.99 | qfq | 2,005,900 | 15,502,647 | -0.77% |
| 2024-04-18 | 7.92 | 7.93 | 7.70 | 7.79 | 7.04 | qfq | 3,350,805 | 26,143,207 | -1.52% |
| 2024-04-17 | 7.46 | 7.94 | 7.42 | 7.91 | 7.15 | qfq | 4,838,995 | 37,593,365 | 8.95% |
| 2024-04-16 | 7.94 | 7.94 | 7.24 | 7.26 | 6.56 | qfq | 5,542,700 | 41,262,168 | -8.91% |
| 2024-04-15 | 8.21 | 8.37 | 7.78 | 7.97 | 7.20 | qfq | 4,578,500 | 36,673,319 | -3.16% |
| 2024-04-12 | 8.31 | 8.39 | 8.20 | 8.23 | 7.44 | qfq | 3,041,400 | 25,167,134 | -1.20% |
| 2024-04-11 | 8.42 | 8.48 | 8.29 | 8.33 | 7.53 | qfq | 2,726,573 | 22,854,747 | -0.83% |
| 2024-04-10 | 8.68 | 8.69 | 8.28 | 8.40 | 7.59 | qfq | 3,695,423 | 31,171,065 | -3.23% |
| 2024-04-09 | 8.26 | 8.69 | 8.26 | 8.68 | 7.85 | qfq | 3,879,199 | 33,015,736 | 4.83% |
| 2024-04-08 | 8.66 | 8.67 | 8.26 | 8.28 | 7.48 | qfq | 3,017,465 | 25,419,015 | -4.39% |
| 2024-04-03 | 8.66 | 8.66 | 8.50 | 8.66 | 7.83 | qfq | 2,144,986 | 18,437,450 | 0.00% |
| 2024-04-02 | 8.59 | 8.67 | 8.53 | 8.66 | 7.83 | qfq | 2,362,202 | 20,364,848 | 0.35% |
| 2024-04-01 | 8.46 | 8.63 | 8.44 | 8.63 | 7.80 | qfq | 2,970,047 | 25,332,129 | 2.86% |
| 2024-03-29 | 8.28 | 8.39 | 8.22 | 8.39 | 7.58 | qfq | 1,709,156 | 14,201,975 | 1.21% |
| 2024-03-28 | 8.11 | 8.37 | 8.03 | 8.29 | 7.49 | qfq | 3,343,556 | 27,557,065 | 1.72% |
| 2024-03-27 | 8.27 | 8.42 | 8.12 | 8.15 | 7.37 | qfq | 3,104,650 | 25,769,758 | -1.45% |
| 2024-03-26 | 8.23 | 8.34 | 8.11 | 8.27 | 7.48 | qfq | 2,893,798 | 23,794,218 | 0.12% |
| 2024-03-25 | 8.52 | 8.61 | 8.25 | 8.26 | 7.47 | qfq | 4,460,555 | 37,544,724 | -3.62% |
| 2024-03-22 | 8.80 | 8.80 | 8.50 | 8.57 | 7.75 | qfq | 3,160,498 | 27,224,582 | -2.72% |
| 2024-03-21 | 8.90 | 8.97 | 8.70 | 8.81 | 7.96 | qfq | 4,603,700 | 40,594,785 | -1.67% |
| 2024-03-20 | 8.66 | 9.07 | 8.62 | 8.96 | 8.10 | qfq | 5,051,200 | 44,745,460 | 3.34% |
| 2024-03-19 | 8.71 | 8.78 | 8.65 | 8.67 | 7.84 | qfq | 2,585,300 | 22,512,877 | -0.46% |
| 2024-03-18 | 8.55 | 8.72 | 8.47 | 8.71 | 7.87 | qfq | 3,422,300 | 29,411,633 | 2.35% |
| 2024-03-15 | 8.35 | 8.54 | 8.31 | 8.51 | 7.69 | qfq | 2,685,200 | 22,736,928 | 0.47% |
| 2024-03-14 | 8.44 | 8.65 | 8.36 | 8.47 | 7.66 | qfq | 3,281,800 | 27,893,482 | 0.71% |
| 2024-03-13 | 8.45 | 8.48 | 8.27 | 8.41 | 7.60 | qfq | 2,870,200 | 24,040,617 | -0.24% |
| 2024-03-12 | 8.28 | 8.49 | 8.27 | 8.43 | 7.62 | qfq | 3,388,700 | 28,438,380 | 2.31% |
| 2024-03-11 | 8.04 | 8.24 | 8.00 | 8.24 | 7.45 | qfq | 2,792,350 | 22,701,163 | 2.49% |
| 2024-03-08 | 8.02 | 8.15 | 7.95 | 8.04 | 7.27 | qfq | 2,599,200 | 20,914,392 | 0.63% |
| 2024-03-07 | 8.21 | 8.21 | 7.98 | 7.99 | 7.22 | qfq | 2,923,500 | 23,668,099 | -2.20% |
| 2024-03-06 | 8.19 | 8.30 | 8.11 | 8.17 | 7.38 | qfq | 2,197,300 | 17,976,554 | -0.49% |
| 2024-03-05 | 8.38 | 8.38 | 8.19 | 8.21 | 7.42 | qfq | 3,004,257 | 24,815,646 | -1.91% |
| 2024-03-04 | 8.28 | 8.39 | 8.19 | 8.37 | 7.57 | qfq | 3,688,230 | 30,644,626 | 1.58% |
| 2024-03-01 | 8.23 | 8.30 | 8.09 | 8.24 | 7.45 | qfq | 3,018,200 | 24,717,226 | 0.24% |
| 2024-02-29 | 7.91 | 8.23 | 7.91 | 8.22 | 7.43 | qfq | 5,158,600 | 41,784,562 | 3.79% |
| 2024-02-28 | 8.56 | 8.80 | 7.90 | 7.92 | 7.16 | qfq | 6,738,950 | 56,093,197 | -7.80% |
| 2024-02-27 | 8.45 | 8.59 | 8.30 | 8.59 | 7.76 | qfq | 3,185,000 | 26,985,569 | 1.66% |
| 2024-02-26 | 8.31 | 8.60 | 8.27 | 8.45 | 7.64 | qfq | 4,286,100 | 36,140,220 | 2.18% |
| 2024-02-23 | 8.04 | 8.29 | 8.00 | 8.27 | 7.48 | qfq | 3,399,800 | 27,619,812 | 2.86% |
| 2024-02-22 | 7.95 | 8.04 | 7.80 | 8.04 | 7.27 | qfq | 3,962,050 | 31,510,452 | 2.42% |
| 2024-02-21 | 7.64 | 8.08 | 7.57 | 7.85 | 7.10 | qfq | 4,725,400 | 37,158,605 | 1.68% |
| 2024-02-20 | 7.78 | 7.82 | 7.48 | 7.72 | 6.98 | qfq | 4,665,950 | 35,799,192 | 0.52% |
| 2024-02-19 | 7.27 | 7.83 | 7.26 | 7.68 | 6.94 | qfq | 9,618,704 | 72,961,699 | 5.35% |
| 2024-02-08 | 6.72 | 7.39 | 6.30 | 7.29 | 6.59 | qfq | 12,191,474 | 82,949,886 | 8.48% |
| 2024-02-07 | 6.78 | 6.92 | 6.55 | 6.72 | 6.07 | qfq | 8,886,347 | 59,674,529 | -2.04% |
| 2024-02-06 | 6.61 | 7.07 | 6.30 | 6.86 | 6.20 | qfq | 7,240,618 | 48,245,917 | 1.48% |
| 2024-02-05 | 7.18 | 7.45 | 6.64 | 6.76 | 6.11 | qfq | 6,057,029 | 41,584,193 | -8.40% |
| 2024-02-02 | 8.11 | 8.14 | 7.22 | 7.38 | 6.67 | qfq | 4,936,325 | 37,645,247 | -7.98% |
| 2024-02-01 | 8.08 | 8.22 | 7.86 | 8.02 | 7.25 | qfq | 3,463,350 | 27,798,675 | -0.62% |
| 2024-01-31 | 8.63 | 8.73 | 8.06 | 8.07 | 7.29 | qfq | 2,990,350 | 24,723,989 | -6.05% |
| 2024-01-30 | 8.81 | 9.07 | 8.54 | 8.59 | 7.76 | qfq | 3,098,804 | 27,032,205 | -3.81% |
| 2024-01-29 | 9.25 | 9.29 | 8.91 | 8.93 | 8.07 | qfq | 2,223,950 | 20,175,609 | -2.40% |
| 2024-01-26 | 9.19 | 9.40 | 9.11 | 9.15 | 8.27 | qfq | 2,075,550 | 19,217,995 | -0.76% |
| 2024-01-25 | 8.88 | 9.22 | 8.80 | 9.22 | 8.33 | qfq | 2,429,150 | 21,958,265 | 3.83% |
| 2024-01-24 | 8.87 | 8.96 | 8.53 | 8.88 | 8.03 | qfq | 2,448,150 | 21,458,218 | 0.45% |
| 2024-01-23 | 8.82 | 8.91 | 8.60 | 8.84 | 7.99 | qfq | 2,787,200 | 24,528,556 | 0.23% |
| 2024-01-22 | 9.42 | 9.50 | 8.79 | 8.82 | 7.97 | qfq | 2,577,052 | 23,492,288 | -6.86% |
| 2024-01-19 | 9.51 | 9.61 | 9.39 | 9.47 | 8.56 | qfq | 1,919,600 | 18,210,320 | -0.32% |
| 2024-01-18 | 9.64 | 9.65 | 9.23 | 9.50 | 8.59 | qfq | 3,193,000 | 30,020,686 | -2.06% |
| 2024-01-17 | 9.93 | 9.97 | 9.68 | 9.70 | 8.77 | qfq | 1,601,900 | 15,764,774 | -2.51% |
| 2024-01-16 | 9.98 | 10.03 | 9.83 | 9.95 | 8.99 | qfq | 1,460,100 | 14,500,521 | -0.90% |
| 2024-01-15 | 10.00 | 10.13 | 9.91 | 10.04 | 9.08 | qfq | 1,797,148 | 18,026,302 | 0.50% |
| 2024-01-12 | 10.09 | 10.16 | 9.99 | 9.99 | 9.03 | qfq | 1,820,000 | 18,296,243 | -0.99% |
| 2024-01-11 | 10.05 | 10.12 | 9.98 | 10.09 | 9.12 | qfq | 1,504,300 | 15,121,686 | 0.70% |
| 2024-01-10 | 10.08 | 10.15 | 9.96 | 10.02 | 9.06 | qfq | 1,854,200 | 18,648,275 | -0.60% |
| 2024-01-09 | 9.99 | 10.20 | 9.95 | 10.08 | 9.11 | qfq | 2,307,400 | 23,231,721 | 0.30% |
| 2024-01-08 | 10.26 | 10.27 | 10.02 | 10.05 | 9.08 | qfq | 2,301,600 | 23,364,269 | -1.76% |
| 2024-01-05 | 10.42 | 10.43 | 10.21 | 10.23 | 9.25 | qfq | 2,263,700 | 23,363,215 | -1.45% |
| 2024-01-04 | 10.46 | 10.61 | 10.35 | 10.38 | 9.38 | qfq | 2,269,700 | 23,651,560 | -0.57% |
| 2024-01-03 | 10.51 | 10.73 | 10.41 | 10.44 | 9.44 | qfq | 2,199,700 | 23,156,540 | -1.04% |
| 2024-01-02 | 10.41 | 10.62 | 10.35 | 10.55 | 9.54 | qfq | 2,103,958 | 22,106,658 | 1.15% |
| 2023-12-29 | 10.35 | 10.43 | 10.28 | 10.43 | 9.43 | qfq | 1,831,348 | 19,002,041 | 1.07% |
| 2023-12-28 | 10.27 | 10.40 | 10.17 | 10.32 | 9.33 | qfq | 2,121,200 | 21,895,875 | 0.49% |
| 2023-12-27 | 10.27 | 10.34 | 10.16 | 10.27 | 9.28 | qfq | 1,435,400 | 14,695,125 | -0.39% |
| 2023-12-26 | 10.31 | 10.40 | 10.27 | 10.31 | 9.32 | qfq | 1,466,000 | 15,136,420 | -0.48% |
| 2023-12-25 | 10.36 | 10.44 | 10.26 | 10.36 | 9.36 | qfq | 1,640,000 | 16,974,160 | 0.19% |
| 2023-12-22 | 10.55 | 10.56 | 10.29 | 10.34 | 9.35 | qfq | 2,053,258 | 21,340,785 | -2.18% |
| 2023-12-21 | 10.51 | 10.59 | 10.30 | 10.57 | 9.55 | qfq | 1,762,600 | 18,407,695 | 0.57% |
| 2023-12-20 | 10.60 | 10.69 | 10.51 | 10.51 | 9.50 | qfq | 1,696,633 | 18,006,416 | -0.76% |
| 2023-12-19 | 10.61 | 10.68 | 10.46 | 10.59 | 9.57 | qfq | 1,830,579 | 19,297,912 | 0.09% |
| 2023-12-18 | 10.63 | 10.73 | 10.52 | 10.58 | 9.56 | qfq | 1,883,600 | 20,025,312 | -0.19% |
| 2023-12-15 | 10.80 | 10.86 | 10.58 | 10.60 | 9.58 | qfq | 2,525,800 | 26,981,569 | -1.76% |
| 2023-12-14 | 10.96 | 11.03 | 10.78 | 10.79 | 9.75 | qfq | 2,163,600 | 23,542,286 | -0.74% |
| 2023-12-13 | 10.76 | 11.10 | 10.74 | 10.87 | 9.83 | qfq | 2,479,400 | 27,114,171 | 0.74% |
| 2023-12-12 | 10.83 | 10.90 | 10.77 | 10.79 | 9.75 | qfq | 2,091,200 | 22,623,357 | -0.37% |
| 2023-12-11 | 10.71 | 10.94 | 10.55 | 10.83 | 9.79 | qfq | 3,796,600 | 40,713,338 | 0.65% |
| 2023-12-08 | 10.80 | 10.92 | 10.76 | 10.76 | 9.73 | qfq | 2,194,800 | 23,733,177 | -0.83% |
| 2023-12-07 | 10.96 | 11.02 | 10.82 | 10.85 | 9.81 | qfq | 1,970,800 | 21,433,539 | -1.27% |
| 2023-12-06 | 10.94 | 11.10 | 10.80 | 10.99 | 9.93 | qfq | 2,355,700 | 25,804,013 | 0.64% |
| 2023-12-05 | 11.04 | 11.09 | 10.92 | 10.92 | 9.87 | qfq | 2,245,654 | 24,689,224 | -1.09% |
| 2023-12-04 | 11.15 | 11.17 | 10.92 | 11.04 | 9.98 | qfq | 2,516,606 | 27,851,158 | -0.81% |
| 2023-12-01 | 11.08 | 11.26 | 11.06 | 11.13 | 10.06 | qfq | 2,373,200 | 26,433,021 | 0.27% |
| 2023-11-30 | 11.14 | 11.15 | 10.98 | 11.10 | 10.03 | qfq | 2,009,900 | 22,218,715 | -0.09% |
| 2023-11-29 | 11.23 | 11.23 | 11.08 | 11.11 | 10.04 | qfq | 2,126,600 | 23,707,559 | -0.80% |
| 2023-11-28 | 11.09 | 11.24 | 10.89 | 11.20 | 10.12 | qfq | 3,036,756 | 33,764,223 | 1.45% |
| 2023-11-27 | 11.20 | 11.30 | 11.04 | 11.04 | 9.98 | qfq | 3,296,300 | 36,708,255 | -1.34% |
| 2023-11-24 | 11.19 | 11.33 | 11.11 | 11.19 | 10.11 | qfq | 3,393,188 | 37,963,808 | -0.09% |
| 2023-11-23 | 10.99 | 11.20 | 10.97 | 11.20 | 10.12 | qfq | 2,886,698 | 32,181,868 | 1.36% |
| 2023-11-22 | 11.10 | 11.17 | 11.03 | 11.05 | 9.99 | qfq | 2,306,400 | 25,603,408 | -0.18% |
| 2023-11-21 | 11.19 | 11.24 | 11.05 | 11.07 | 10.01 | qfq | 2,903,000 | 32,274,407 | -0.90% |
| 2023-11-20 | 11.20 | 11.27 | 11.12 | 11.17 | 10.10 | qfq | 3,097,400 | 34,606,394 | -0.09% |
| 2023-11-17 | 10.86 | 11.20 | 10.80 | 11.18 | 10.11 | qfq | 4,301,700 | 47,508,793 | 2.76% |
| 2023-11-16 | 10.95 | 10.97 | 10.86 | 10.88 | 9.83 | qfq | 2,014,500 | 21,974,520 | -0.46% |
| 2023-11-15 | 10.92 | 10.98 | 10.87 | 10.93 | 9.88 | qfq | 2,036,300 | 22,223,463 | 0.37% |
| 2023-11-14 | 10.96 | 10.98 | 10.85 | 10.89 | 9.84 | qfq | 1,834,100 | 19,970,829 | -0.18% |
| 2023-11-13 | 10.96 | 10.97 | 10.82 | 10.91 | 9.86 | qfq | 2,164,163 | 23,517,426 | -0.37% |
| 2023-11-10 | 10.81 | 11.05 | 10.64 | 10.95 | 9.90 | qfq | 3,120,428 | 34,126,103 | 1.30% |
| 2023-11-09 | 10.91 | 11.04 | 10.79 | 10.81 | 9.77 | qfq | 2,859,500 | 31,122,512 | -0.92% |
| 2023-11-08 | 10.86 | 11.02 | 10.81 | 10.91 | 9.86 | qfq | 2,426,300 | 26,506,765 | 0.74% |
| 2023-11-07 | 10.93 | 10.93 | 10.79 | 10.83 | 9.79 | qfq | 2,154,800 | 23,345,125 | -1.10% |
| 2023-11-06 | 10.82 | 11.02 | 10.82 | 10.95 | 9.90 | qfq | 3,443,800 | 37,669,043 | 1.77% |
| 2023-11-03 | 10.83 | 10.91 | 10.76 | 10.76 | 9.73 | qfq | 3,072,255 | 33,205,881 | -1.10% |
| 2023-11-02 | 11.06 | 11.06 | 10.83 | 10.88 | 9.83 | qfq | 2,178,100 | 23,743,239 | -1.09% |
| 2023-11-01 | 11.01 | 11.01 | 10.80 | 11.00 | 9.94 | qfq | 3,001,800 | 32,795,222 | 0.73% |
| 2023-10-31 | 10.87 | 11.09 | 10.72 | 10.92 | 9.87 | qfq | 3,962,900 | 43,407,055 | 0.65% |
| 2023-10-30 | 10.69 | 10.89 | 10.62 | 10.85 | 9.81 | qfq | 4,651,600 | 50,298,641 | 0.74% |
| 2023-10-27 | 10.11 | 10.81 | 9.98 | 10.77 | 9.73 | qfq | 6,444,536 | 67,899,804 | 6.32% |
| 2023-10-26 | 10.09 | 10.17 | 9.88 | 10.13 | 9.16 | qfq | 3,452,500 | 34,704,967 | 1.00% |
| 2023-10-25 | 9.99 | 10.22 | 9.98 | 10.03 | 9.07 | qfq | 3,324,300 | 33,548,190 | 0.00% |
| 2023-10-24 | 9.80 | 10.05 | 9.71 | 10.03 | 9.07 | qfq | 2,498,300 | 24,753,754 | 2.35% |
| 2023-10-23 | 9.99 | 10.00 | 9.73 | 9.80 | 8.86 | qfq | 2,221,855 | 21,853,756 | -1.21% |
| 2023-10-20 | 10.00 | 10.12 | 9.90 | 9.92 | 8.97 | qfq | 2,800,500 | 28,000,858 | -1.10% |
| 2023-10-19 | 10.21 | 10.32 | 10.01 | 10.03 | 9.07 | qfq | 2,569,200 | 25,925,891 | -2.15% |
| 2023-10-18 | 10.61 | 10.67 | 10.23 | 10.25 | 9.26 | qfq | 3,986,800 | 41,172,851 | -3.85% |
| 2023-10-17 | 10.80 | 10.86 | 10.50 | 10.66 | 9.64 | qfq | 3,544,800 | 37,642,466 | -1.39% |
| 2023-10-16 | 10.93 | 11.05 | 10.78 | 10.81 | 9.77 | qfq | 3,270,500 | 35,552,154 | -1.46% |
| 2023-10-13 | 10.90 | 11.07 | 10.82 | 10.97 | 9.92 | qfq | 3,084,700 | 33,805,808 | 0.37% |
| 2023-10-12 | 10.82 | 11.00 | 10.81 | 10.93 | 9.88 | qfq | 2,995,700 | 32,688,292 | 0.92% |
| 2023-10-11 | 10.62 | 10.94 | 10.61 | 10.83 | 9.79 | qfq | 4,512,900 | 48,834,921 | 2.56% |
| 2023-10-10 | 10.78 | 10.80 | 10.55 | 10.56 | 9.55 | qfq | 3,478,601 | 37,010,361 | -2.04% |
| 2023-10-09 | 10.87 | 10.90 | 10.67 | 10.78 | 9.74 | qfq | 3,010,290 | 32,331,912 | -1.19% |
| 2023-09-28 | 10.94 | 11.02 | 10.80 | 10.91 | 9.86 | qfq | 3,335,100 | 36,404,056 | 0.18% |
| 2023-09-27 | 10.68 | 10.93 | 10.68 | 10.89 | 9.84 | qfq | 4,152,200 | 44,999,689 | 1.97% |
| 2023-09-26 | 10.76 | 10.81 | 10.66 | 10.68 | 9.65 | qfq | 2,764,000 | 29,590,205 | -1.11% |
| 2023-09-25 | 10.58 | 10.84 | 10.56 | 10.80 | 9.76 | qfq | 5,061,637 | 54,408,073 | 2.18% |
| 2023-09-22 | 10.50 | 10.58 | 10.28 | 10.57 | 9.55 | qfq | 2,567,800 | 26,735,036 | 1.25% |
| 2023-09-21 | 10.63 | 10.64 | 10.41 | 10.44 | 9.44 | qfq | 2,958,701 | 31,014,033 | -1.69% |
| 2023-09-20 | 10.64 | 10.73 | 10.60 | 10.62 | 9.60 | qfq | 2,783,537 | 29,671,838 | -0.19% |
| 2023-09-19 | 10.64 | 10.78 | 10.63 | 10.64 | 9.62 | qfq | 2,891,837 | 30,877,242 | -0.56% |
| 2023-09-18 | 10.75 | 10.75 | 10.58 | 10.70 | 9.67 | qfq | 4,267,600 | 45,479,504 | -0.19% |
| 2023-09-15 | 10.48 | 10.79 | 10.33 | 10.72 | 9.69 | qfq | 6,023,600 | 64,227,344 | 3.08% |
| 2023-09-14 | 10.36 | 10.50 | 10.32 | 10.40 | 9.40 | qfq | 1,781,200 | 18,503,904 | -0.57% |
| 2023-09-13 | 10.61 | 10.65 | 10.33 | 10.46 | 9.45 | qfq | 3,016,900 | 31,590,215 | -1.88% |
| 2023-09-12 | 10.58 | 10.68 | 10.55 | 10.66 | 9.64 | qfq | 3,764,500 | 40,047,658 | 0.76% |
| 2023-09-11 | 10.24 | 10.69 | 10.24 | 10.58 | 9.56 | qfq | 4,985,600 | 52,607,501 | 3.02% |
| 2023-09-08 | 10.25 | 10.34 | 10.21 | 10.27 | 9.28 | qfq | 1,335,400 | 13,726,210 | 0.20% |
| 2023-09-07 | 10.55 | 10.55 | 10.25 | 10.25 | 9.26 | qfq | 3,350,834 | 34,699,753 | -2.47% |
| 2023-09-06 | 10.55 | 10.55 | 10.41 | 10.51 | 9.50 | qfq | 2,007,200 | 21,043,582 | -0.38% |
| 2023-09-05 | 10.50 | 10.64 | 10.49 | 10.55 | 9.54 | qfq | 2,526,300 | 26,721,671 | 0.00% |
| 2023-09-04 | 10.53 | 10.56 | 10.39 | 10.55 | 9.54 | qfq | 4,165,200 | 43,664,273 | 0.48% |
| 2023-09-01 | 10.61 | 10.62 | 10.41 | 10.50 | 9.49 | qfq | 2,323,500 | 24,301,296 | -0.38% |
| 2023-08-31 | 10.46 | 10.56 | 10.39 | 10.54 | 9.53 | qfq | 2,902,200 | 30,435,750 | 0.76% |
| 2023-08-30 | 10.36 | 10.54 | 10.36 | 10.46 | 9.45 | qfq | 3,042,500 | 31,855,228 | 0.58% |
| 2023-08-29 | 10.16 | 10.42 | 10.10 | 10.40 | 9.40 | qfq | 4,460,095 | 46,019,925 | 2.16% |
| 2023-08-28 | 10.59 | 10.66 | 10.14 | 10.18 | 9.20 | qfq | 3,575,900 | 37,236,599 | -0.29% |
| 2023-08-25 | 10.40 | 10.45 | 10.17 | 10.21 | 9.23 | qfq | 3,451,488 | 35,489,233 | -1.45% |
| 2023-08-24 | 10.18 | 10.51 | 10.18 | 10.36 | 9.36 | qfq | 4,490,500 | 46,532,005 | 1.37% |
| 2023-08-23 | 10.53 | 10.78 | 10.20 | 10.22 | 9.24 | qfq | 5,458,795 | 56,783,800 | -1.83% |
| 2023-08-22 | 10.51 | 10.62 | 10.24 | 10.41 | 9.41 | qfq | 4,063,000 | 42,252,978 | -0.76% |
| 2023-08-21 | 10.50 | 10.68 | 10.43 | 10.49 | 9.48 | qfq | 3,157,500 | 33,324,030 | -0.19% |
| 2023-08-18 | 10.88 | 10.88 | 10.50 | 10.51 | 9.50 | qfq | 3,539,700 | 37,693,074 | -2.87% |
| 2023-08-17 | 10.70 | 10.85 | 10.63 | 10.82 | 9.78 | qfq | 2,483,100 | 26,762,612 | 0.09% |
| 2023-08-16 | 10.92 | 11.04 | 10.77 | 10.81 | 9.77 | qfq | 3,679,900 | 40,185,436 | -1.46% |
| 2023-08-15 | 10.88 | 11.03 | 10.81 | 10.97 | 9.92 | qfq | 3,992,960 | 43,695,858 | 0.83% |
| 2023-08-14 | 10.72 | 10.91 | 10.68 | 10.88 | 9.83 | qfq | 3,535,534 | 38,217,379 | 1.12% |
| 2023-08-11 | 10.89 | 10.95 | 10.74 | 10.76 | 9.73 | qfq | 4,402,000 | 47,826,450 | -0.74% |
| 2023-08-10 | 10.80 | 10.86 | 10.73 | 10.84 | 9.80 | qfq | 2,494,600 | 26,924,290 | 0.37% |
| 2023-08-09 | 10.79 | 10.87 | 10.69 | 10.80 | 9.76 | qfq | 3,971,300 | 42,819,416 | -0.18% |
| 2023-08-08 | 10.70 | 10.82 | 10.61 | 10.82 | 9.78 | qfq | 4,944,200 | 53,121,705 | 1.31% |
| 2023-08-07 | 10.94 | 10.95 | 10.56 | 10.68 | 9.65 | qfq | 6,384,700 | 68,082,147 | -2.38% |
| 2023-08-04 | 10.98 | 11.01 | 10.91 | 10.94 | 9.89 | qfq | 3,317,700 | 36,354,355 | -0.36% |
| 2023-08-03 | 10.90 | 11.04 | 10.88 | 10.98 | 9.92 | qfq | 6,125,300 | 67,181,556 | 0.55% |
| 2023-08-02 | 10.92 | 10.97 | 10.79 | 10.92 | 9.87 | qfq | 5,154,800 | 56,141,765 | -0.27% |
| 2023-08-01 | 11.09 | 11.09 | 10.90 | 10.95 | 9.90 | qfq | 5,689,617 | 62,476,166 | -1.26% |
| 2023-07-31 | 11.32 | 11.33 | 10.97 | 11.09 | 10.02 | qfq | 10,079,963 | 111,595,896 | -3.14% |
| 2023-07-28 | 12.04 | 12.10 | 11.21 | 11.45 | 10.35 | qfq | 15,692,163 | 180,331,649 | -6.91% |
| 2023-07-27 | 12.50 | 12.54 | 12.08 | 12.30 | 11.12 | qfq | 4,729,600 | 57,801,878 | -1.52% |
| 2023-07-26 | 12.84 | 12.87 | 12.43 | 12.49 | 11.29 | qfq | 4,247,863 | 53,360,723 | -2.95% |
| 2023-07-25 | 12.95 | 12.97 | 12.73 | 12.87 | 11.63 | qfq | 2,392,000 | 30,600,396 | 0.00% |
| 2023-07-24 | 12.89 | 12.98 | 12.76 | 12.87 | 11.63 | qfq | 2,259,100 | 29,099,754 | 0.63% |
| 2023-07-21 | 12.76 | 12.85 | 12.64 | 12.79 | 11.56 | qfq | 1,352,100 | 17,272,874 | 0.00% |
| 2023-07-20 | 12.85 | 12.94 | 12.74 | 12.79 | 11.56 | qfq | 1,805,200 | 23,166,287 | -0.85% |
| 2023-07-19 | 13.10 | 13.12 | 12.88 | 12.90 | 11.66 | qfq | 1,305,658 | 16,886,926 | -1.00% |
| 2023-07-18 | 13.12 | 13.20 | 12.99 | 13.03 | 11.78 | qfq | 1,428,379 | 18,662,634 | -1.06% |
| 2023-07-17 | 13.33 | 13.33 | 13.05 | 13.17 | 11.90 | qfq | 1,467,458 | 19,288,289 | -0.98% |