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
今创集团603680.SH
最近收盘价9.412026-07-17
最近交易日2026-07-17
成交量（股）10,256,012
成交额（元）97,338,245
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-20 | cash_dividend | 0.08 | — | — | — | 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 | 9.36 | 9.85 | 9.30 | 9.41 | 9.41 | qfq | 10,256,012 | 97,338,245 | 1.29% |
| 2026-07-16 | 9.32 | 9.55 | 9.28 | 9.29 | 9.29 | qfq | 5,288,970 | 49,705,736 | -1.38% |
| 2026-07-15 | 9.58 | 9.68 | 9.36 | 9.42 | 9.42 | qfq | 5,118,201 | 48,525,416 | -1.26% |
| 2026-07-14 | 9.42 | 9.56 | 9.32 | 9.54 | 9.54 | qfq | 3,814,054 | 36,093,428 | 0.95% |
| 2026-07-13 | 9.85 | 9.85 | 9.43 | 9.45 | 9.45 | qfq | 5,119,021 | 49,036,904 | -4.74% |
| 2026-07-10 | 9.75 | 10.13 | 9.60 | 9.92 | 9.92 | qfq | 4,033,243 | 40,002,434 | 1.12% |
| 2026-07-09 | 9.86 | 9.88 | 9.52 | 9.81 | 9.81 | qfq | 3,835,322 | 37,247,210 | -0.41% |
| 2026-07-08 | 10.06 | 10.06 | 9.84 | 9.85 | 9.85 | qfq | 2,800,702 | 27,765,292 | -1.89% |
| 2026-07-07 | 10.42 | 10.44 | 10.02 | 10.04 | 10.04 | qfq | 3,780,786 | 38,352,321 | -3.65% |
| 2026-07-06 | 10.46 | 10.74 | 10.30 | 10.42 | 10.42 | qfq | 4,620,336 | 48,554,865 | -0.57% |
| 2026-07-03 | 9.98 | 10.63 | 9.98 | 10.48 | 10.48 | qfq | 8,364,202 | 87,297,004 | 5.01% |
| 2026-07-02 | 10.20 | 10.47 | 9.94 | 9.98 | 9.98 | qfq | 6,060,054 | 61,577,353 | -3.01% |
| 2026-07-01 | 9.83 | 10.62 | 9.74 | 10.29 | 10.29 | qfq | 7,804,284 | 79,446,020 | 4.89% |
| 2026-06-30 | 9.82 | 9.97 | 9.68 | 9.81 | 9.81 | qfq | 4,510,072 | 44,380,577 | -0.10% |
| 2026-06-29 | 9.82 | 9.87 | 9.42 | 9.82 | 9.82 | qfq | 4,965,848 | 48,119,238 | 0.00% |
| 2026-06-26 | 9.96 | 10.03 | 9.69 | 9.82 | 9.82 | qfq | 4,669,926 | 45,913,819 | -1.80% |
| 2026-06-25 | 10.20 | 10.23 | 9.93 | 10.00 | 10.00 | qfq | 4,694,231 | 47,212,287 | -2.06% |
| 2026-06-24 | 10.47 | 10.52 | 10.16 | 10.21 | 10.21 | qfq | 5,177,421 | 53,304,860 | -2.39% |
| 2026-06-23 | 10.66 | 10.73 | 10.40 | 10.46 | 10.46 | qfq | 3,226,800 | 34,070,741 | -1.88% |
| 2026-06-22 | 10.78 | 10.78 | 10.32 | 10.66 | 10.66 | qfq | 4,495,476 | 47,195,407 | -1.30% |
| 2026-06-18 | 10.94 | 11.03 | 10.76 | 10.80 | 10.65 | qfq | 5,388,296 | 58,486,258 | -1.91% |
| 2026-06-17 | 11.48 | 11.48 | 10.96 | 11.01 | 10.86 | qfq | 4,554,050 | 50,598,977 | -3.84% |
| 2026-06-16 | 11.54 | 11.60 | 11.31 | 11.45 | 11.29 | qfq | 3,350,920 | 38,425,994 | -0.69% |
| 2026-06-15 | 11.20 | 11.70 | 11.19 | 11.53 | 11.37 | qfq | 4,060,920 | 46,646,939 | 3.50% |
| 2026-06-12 | 11.06 | 11.25 | 11.05 | 11.14 | 10.99 | qfq | 3,611,526 | 40,202,393 | 0.72% |
| 2026-06-11 | 11.00 | 11.25 | 10.94 | 11.06 | 10.91 | qfq | 2,443,120 | 27,024,545 | -0.81% |
| 2026-06-10 | 11.39 | 11.43 | 10.97 | 11.15 | 11.00 | qfq | 3,346,130 | 37,245,992 | -2.11% |
| 2026-06-09 | 11.56 | 11.56 | 11.28 | 11.39 | 11.23 | qfq | 3,433,800 | 39,053,262 | 0.35% |
| 2026-06-08 | 11.32 | 11.73 | 11.18 | 11.35 | 11.19 | qfq | 4,375,937 | 50,094,422 | -2.91% |
| 2026-06-05 | 11.75 | 11.94 | 11.64 | 11.69 | 11.53 | qfq | 3,999,908 | 47,078,747 | -0.43% |
| 2026-06-04 | 11.87 | 11.97 | 11.65 | 11.74 | 11.58 | qfq | 3,146,500 | 36,994,537 | -1.10% |
| 2026-06-03 | 11.91 | 12.04 | 11.77 | 11.87 | 11.71 | qfq | 3,614,420 | 43,045,353 | -0.92% |
| 2026-06-02 | 12.18 | 12.25 | 11.88 | 11.98 | 11.81 | qfq | 3,771,002 | 45,349,589 | -1.24% |
| 2026-06-01 | 11.91 | 12.26 | 11.76 | 12.13 | 11.96 | qfq | 4,205,900 | 50,784,955 | 2.10% |
| 2026-05-29 | 12.55 | 12.56 | 11.83 | 11.88 | 11.71 | qfq | 6,002,620 | 72,564,880 | -5.11% |
| 2026-05-28 | 12.71 | 12.84 | 12.27 | 12.52 | 12.35 | qfq | 4,887,300 | 61,304,173 | -1.11% |
| 2026-05-27 | 13.18 | 13.28 | 12.58 | 12.66 | 12.48 | qfq | 5,861,703 | 74,924,747 | -4.31% |
| 2026-05-26 | 13.37 | 13.37 | 13.06 | 13.23 | 13.05 | qfq | 4,016,520 | 53,056,955 | -0.68% |
| 2026-05-25 | 13.83 | 13.92 | 13.20 | 13.32 | 13.13 | qfq | 6,560,700 | 87,800,225 | -3.69% |
| 2026-05-22 | 13.68 | 13.95 | 13.59 | 13.83 | 13.64 | qfq | 5,597,580 | 77,416,428 | 1.02% |
| 2026-05-21 | 14.11 | 14.36 | 13.65 | 13.69 | 13.50 | qfq | 7,174,848 | 100,891,684 | -3.59% |
| 2026-05-20 | 14.32 | 14.53 | 14.20 | 14.20 | 14.00 | qfq | 4,547,600 | 65,127,496 | -1.93% |
| 2026-05-19 | 14.50 | 14.61 | 14.23 | 14.48 | 14.28 | qfq | 5,980,520 | 86,023,386 | 0.07% |
| 2026-05-18 | 15.05 | 15.13 | 14.33 | 14.47 | 14.27 | qfq | 8,446,120 | 123,024,669 | -4.74% |
| 2026-05-15 | 14.92 | 15.30 | 14.75 | 15.19 | 14.98 | qfq | 11,445,569 | 172,959,692 | 3.83% |
| 2026-05-14 | 15.13 | 15.20 | 14.63 | 14.63 | 14.43 | qfq | 8,048,164 | 119,397,028 | -3.37% |
| 2026-05-13 | 14.93 | 15.28 | 14.82 | 15.14 | 14.93 | qfq | 8,730,844 | 131,705,090 | 1.41% |
| 2026-05-12 | 14.80 | 15.19 | 14.79 | 14.93 | 14.72 | qfq | 7,632,220 | 113,976,331 | 1.29% |
| 2026-05-11 | 14.70 | 14.89 | 14.40 | 14.74 | 14.54 | qfq | 7,253,950 | 106,888,151 | 0.61% |
| 2026-05-08 | 14.67 | 14.81 | 14.52 | 14.65 | 14.45 | qfq | 7,520,340 | 109,990,821 | -0.81% |
| 2026-05-07 | 14.50 | 14.92 | 14.36 | 14.77 | 14.56 | qfq | 11,224,204 | 165,403,073 | 1.79% |
| 2026-05-06 | 14.49 | 14.62 | 14.28 | 14.51 | 14.31 | qfq | 9,496,060 | 137,496,215 | 1.04% |
| 2026-04-30 | 14.20 | 14.39 | 14.10 | 14.36 | 14.16 | qfq | 9,339,220 | 133,317,452 | 0.77% |
| 2026-04-29 | 14.30 | 14.45 | 14.13 | 14.25 | 14.05 | qfq | 9,644,835 | 137,661,930 | -0.28% |
| 2026-04-28 | 14.25 | 14.66 | 14.07 | 14.29 | 14.09 | qfq | 15,804,236 | 225,406,198 | -1.52% |
| 2026-04-27 | 14.60 | 15.43 | 14.40 | 14.51 | 14.31 | qfq | 25,447,854 | 376,701,861 | 3.42% |
| 2026-04-24 | 12.63 | 14.03 | 12.63 | 14.03 | 13.84 | qfq | 10,880,992 | 147,707,855 | 10.04% |
| 2026-04-23 | 12.99 | 13.01 | 12.60 | 12.75 | 12.57 | qfq | 4,321,650 | 55,139,925 | -2.30% |
| 2026-04-22 | 13.34 | 13.34 | 13.00 | 13.05 | 12.87 | qfq | 3,923,820 | 51,346,542 | -2.03% |
| 2026-04-21 | 13.36 | 13.47 | 13.13 | 13.32 | 13.13 | qfq | 3,780,638 | 50,140,221 | -0.15% |
| 2026-04-20 | 13.25 | 13.39 | 12.95 | 13.34 | 13.15 | qfq | 5,071,262 | 66,901,656 | 0.68% |
| 2026-04-17 | 13.37 | 13.38 | 13.13 | 13.25 | 13.07 | qfq | 3,527,148 | 46,704,843 | -1.12% |
| 2026-04-16 | 13.07 | 13.65 | 13.05 | 13.40 | 13.21 | qfq | 7,060,636 | 94,642,804 | 3.00% |
| 2026-04-15 | 12.91 | 13.19 | 12.89 | 13.01 | 12.83 | qfq | 2,993,200 | 39,076,852 | 0.85% |
| 2026-04-14 | 12.97 | 13.00 | 12.78 | 12.90 | 12.72 | qfq | 2,588,300 | 33,258,540 | 0.31% |
| 2026-04-13 | 12.98 | 13.10 | 12.80 | 12.86 | 12.68 | qfq | 2,002,110 | 25,783,248 | -0.92% |
| 2026-04-10 | 12.90 | 13.10 | 12.90 | 12.98 | 12.80 | qfq | 1,913,100 | 24,872,310 | 0.70% |
| 2026-04-09 | 12.95 | 13.04 | 12.83 | 12.89 | 12.71 | qfq | 2,530,578 | 32,726,801 | -1.45% |
| 2026-04-08 | 12.85 | 13.10 | 12.82 | 13.08 | 12.90 | qfq | 2,944,500 | 38,330,513 | 3.81% |
| 2026-04-07 | 12.35 | 12.76 | 12.35 | 12.60 | 12.43 | qfq | 2,139,400 | 26,987,362 | 0.00% |
| 2026-04-03 | 12.71 | 12.96 | 12.57 | 12.60 | 12.43 | qfq | 2,258,612 | 28,647,491 | -2.10% |
| 2026-04-02 | 12.95 | 13.19 | 12.77 | 12.87 | 12.69 | qfq | 3,464,356 | 44,843,209 | -1.08% |
| 2026-04-01 | 13.39 | 13.53 | 12.90 | 13.01 | 12.83 | qfq | 5,814,575 | 76,175,505 | -2.77% |
| 2026-03-31 | 13.20 | 13.76 | 13.07 | 13.38 | 13.19 | qfq | 6,022,059 | 81,184,821 | 1.36% |
| 2026-03-30 | 12.71 | 13.28 | 12.68 | 13.20 | 13.02 | qfq | 3,053,412 | 39,777,939 | 2.40% |
| 2026-03-27 | 12.81 | 13.04 | 12.67 | 12.89 | 12.71 | qfq | 2,906,338 | 37,479,722 | 0.62% |
| 2026-03-26 | 12.99 | 13.13 | 12.72 | 12.81 | 12.63 | qfq | 2,046,300 | 26,372,369 | -1.23% |
| 2026-03-25 | 12.87 | 13.00 | 12.75 | 12.97 | 12.79 | qfq | 2,450,620 | 31,515,451 | 1.49% |
| 2026-03-24 | 12.59 | 12.78 | 12.43 | 12.78 | 12.60 | qfq | 3,054,236 | 38,414,154 | 4.24% |
| 2026-03-23 | 12.90 | 12.90 | 12.15 | 12.26 | 12.09 | qfq | 4,910,024 | 61,541,437 | -6.13% |
| 2026-03-20 | 13.38 | 13.55 | 13.05 | 13.06 | 12.88 | qfq | 3,585,614 | 47,358,298 | -1.88% |
| 2026-03-19 | 13.72 | 13.72 | 13.23 | 13.31 | 13.13 | qfq | 3,167,206 | 42,503,184 | -3.27% |
| 2026-03-18 | 13.46 | 13.79 | 13.46 | 13.76 | 13.57 | qfq | 2,756,706 | 37,609,838 | 1.78% |
| 2026-03-17 | 13.85 | 13.87 | 13.50 | 13.52 | 13.33 | qfq | 3,093,120 | 42,316,779 | -2.31% |
| 2026-03-16 | 13.92 | 14.03 | 13.74 | 13.84 | 13.65 | qfq | 3,833,500 | 53,121,952 | -1.00% |
| 2026-03-13 | 14.10 | 14.30 | 13.90 | 13.98 | 13.79 | qfq | 5,185,256 | 73,006,943 | -1.34% |
| 2026-03-12 | 14.81 | 14.88 | 14.11 | 14.17 | 13.97 | qfq | 7,039,558 | 101,077,788 | -4.77% |
| 2026-03-11 | 14.95 | 15.25 | 14.82 | 14.88 | 14.67 | qfq | 6,478,720 | 97,114,941 | -0.67% |
| 2026-03-10 | 14.87 | 15.16 | 14.73 | 14.98 | 14.77 | qfq | 4,907,384 | 73,447,053 | 2.25% |
| 2026-03-09 | 15.45 | 15.45 | 14.40 | 14.65 | 14.45 | qfq | 9,178,924 | 135,259,791 | -5.67% |
| 2026-03-06 | 14.74 | 15.89 | 14.68 | 15.53 | 15.31 | qfq | 9,767,730 | 150,815,943 | 5.79% |
| 2026-03-05 | 14.40 | 15.10 | 14.40 | 14.68 | 14.48 | qfq | 5,214,253 | 76,915,756 | 2.87% |
| 2026-03-04 | 14.35 | 14.55 | 14.00 | 14.27 | 14.07 | qfq | 2,884,180 | 41,266,557 | -0.56% |
| 2026-03-03 | 14.96 | 15.09 | 14.34 | 14.35 | 14.15 | qfq | 4,508,067 | 66,125,679 | -3.82% |
| 2026-03-02 | 15.28 | 15.32 | 14.87 | 14.92 | 14.71 | qfq | 3,858,980 | 58,009,155 | -2.67% |
| 2026-02-27 | 15.20 | 15.36 | 15.12 | 15.33 | 15.12 | qfq | 2,640,398 | 40,322,080 | 0.59% |
| 2026-02-26 | 15.15 | 15.24 | 15.08 | 15.24 | 15.03 | qfq | 2,179,600 | 33,034,941 | 0.26% |
| 2026-02-25 | 15.06 | 15.30 | 15.01 | 15.20 | 14.99 | qfq | 2,346,070 | 35,615,954 | 0.86% |
| 2026-02-24 | 14.84 | 15.23 | 14.82 | 15.07 | 14.86 | qfq | 3,506,638 | 52,851,213 | 1.55% |
| 2026-02-13 | 14.85 | 15.19 | 14.80 | 14.84 | 14.63 | qfq | 4,150,320 | 62,126,280 | -0.80% |
| 2026-02-12 | 15.21 | 15.23 | 14.92 | 14.96 | 14.75 | qfq | 3,223,129 | 48,435,113 | -1.71% |
| 2026-02-11 | 15.17 | 15.38 | 15.00 | 15.22 | 15.01 | qfq | 2,912,486 | 44,449,814 | 0.53% |
| 2026-02-10 | 15.04 | 15.34 | 14.98 | 15.14 | 14.93 | qfq | 4,333,826 | 65,680,207 | 0.66% |
| 2026-02-09 | 14.74 | 15.10 | 14.74 | 15.04 | 14.83 | qfq | 3,488,302 | 52,117,834 | 2.45% |
| 2026-02-06 | 14.57 | 15.04 | 14.45 | 14.68 | 14.48 | qfq | 4,699,976 | 69,393,869 | 0.34% |
| 2026-02-05 | 14.73 | 14.77 | 14.56 | 14.63 | 14.43 | qfq | 2,821,925 | 41,306,836 | -1.08% |
| 2026-02-04 | 14.82 | 15.00 | 14.60 | 14.79 | 14.58 | qfq | 4,945,420 | 73,058,896 | -0.94% |
| 2026-02-03 | 14.70 | 14.93 | 14.61 | 14.93 | 14.72 | qfq | 5,116,296 | 75,708,024 | 1.56% |
| 2026-02-02 | 15.07 | 15.20 | 14.69 | 14.70 | 14.50 | qfq | 5,685,614 | 85,212,043 | -2.46% |
| 2026-01-30 | 15.40 | 15.87 | 14.76 | 15.07 | 14.86 | qfq | 13,470,241 | 205,114,453 | -3.64% |
| 2026-01-29 | 17.15 | 17.30 | 15.63 | 15.64 | 15.42 | qfq | 22,314,495 | 357,842,878 | -9.96% |
| 2026-01-28 | 15.88 | 17.37 | 15.68 | 17.37 | 17.13 | qfq | 15,361,772 | 253,399,732 | 10.01% |
| 2026-01-27 | 15.29 | 15.90 | 15.00 | 15.79 | 15.57 | qfq | 8,179,522 | 126,685,289 | 3.20% |
| 2026-01-26 | 15.76 | 15.76 | 15.22 | 15.30 | 15.09 | qfq | 7,369,170 | 113,364,055 | -2.98% |
| 2026-01-23 | 15.85 | 15.95 | 15.50 | 15.77 | 15.55 | qfq | 7,342,628 | 115,523,225 | -0.50% |
| 2026-01-22 | 15.70 | 16.09 | 15.55 | 15.85 | 15.63 | qfq | 5,496,278 | 86,848,861 | 0.63% |
| 2026-01-21 | 15.56 | 16.15 | 15.50 | 15.75 | 15.53 | qfq | 6,728,104 | 106,708,058 | 0.83% |
| 2026-01-20 | 15.80 | 16.36 | 15.49 | 15.62 | 15.40 | qfq | 7,714,720 | 122,248,224 | -0.64% |
| 2026-01-19 | 15.66 | 15.95 | 15.50 | 15.72 | 15.50 | qfq | 7,241,264 | 113,772,083 | 0.38% |
| 2026-01-16 | 16.00 | 16.27 | 15.26 | 15.66 | 15.44 | qfq | 9,383,744 | 146,427,299 | -0.06% |
| 2026-01-15 | 15.81 | 16.37 | 15.50 | 15.67 | 15.45 | qfq | 9,555,391 | 150,165,218 | -3.51% |
| 2026-01-14 | 16.70 | 16.86 | 16.02 | 16.24 | 16.01 | qfq | 11,869,649 | 194,821,015 | -2.75% |
| 2026-01-13 | 17.83 | 17.92 | 16.52 | 16.70 | 16.47 | qfq | 11,731,912 | 198,486,744 | -6.29% |
| 2026-01-12 | 16.68 | 17.95 | 16.68 | 17.82 | 17.57 | qfq | 14,549,810 | 255,303,808 | 6.83% |
| 2026-01-09 | 17.17 | 17.22 | 16.50 | 16.68 | 16.45 | qfq | 10,280,838 | 171,540,384 | -1.30% |
| 2026-01-08 | 16.54 | 17.58 | 16.54 | 16.90 | 16.67 | qfq | 17,227,816 | 293,626,571 | 0.72% |
| 2026-01-07 | 15.30 | 16.86 | 15.30 | 16.78 | 16.55 | qfq | 20,045,945 | 327,783,988 | 5.14% |
| 2026-01-06 | 15.20 | 16.07 | 14.68 | 15.96 | 15.74 | qfq | 18,121,944 | 278,428,660 | 5.00% |
| 2026-01-05 | 15.38 | 15.49 | 15.02 | 15.20 | 14.99 | qfq | 11,453,846 | 174,387,517 | -1.36% |
| 2025-12-31 | 15.85 | 16.01 | 15.25 | 15.41 | 15.20 | qfq | 13,021,678 | 201,556,994 | -2.90% |
| 2025-12-30 | 15.96 | 16.48 | 15.60 | 15.87 | 15.65 | qfq | 19,558,124 | 312,003,476 | -3.93% |
| 2025-12-29 | 17.05 | 17.38 | 16.00 | 16.52 | 16.29 | qfq | 34,711,866 | 579,205,959 | 1.41% |
| 2025-12-26 | 14.81 | 16.29 | 14.54 | 16.29 | 16.06 | qfq | 23,052,786 | 364,095,152 | 9.99% |
| 2025-12-25 | 14.43 | 15.50 | 14.13 | 14.81 | 14.60 | qfq | 13,984,436 | 206,440,819 | 2.70% |
| 2025-12-24 | 14.23 | 14.83 | 13.91 | 14.42 | 14.22 | qfq | 13,140,060 | 188,590,343 | 0.49% |
| 2025-12-23 | 13.88 | 15.18 | 13.80 | 14.35 | 14.15 | qfq | 16,549,404 | 241,536,890 | 3.24% |
| 2025-12-22 | 13.73 | 14.04 | 13.61 | 13.90 | 13.71 | qfq | 7,788,928 | 107,640,372 | 1.24% |
| 2025-12-19 | 13.88 | 14.26 | 13.49 | 13.73 | 13.54 | qfq | 10,952,204 | 150,382,388 | -1.08% |
| 2025-12-18 | 13.77 | 14.14 | 13.61 | 13.88 | 13.69 | qfq | 13,301,060 | 185,050,966 | 1.83% |
| 2025-12-17 | 13.95 | 14.11 | 13.04 | 13.63 | 13.44 | qfq | 18,709,640 | 253,499,721 | -2.71% |
| 2025-12-16 | 13.96 | 14.25 | 13.77 | 14.01 | 13.82 | qfq | 17,931,586 | 250,962,802 | 0.21% |
| 2025-12-15 | 14.00 | 14.36 | 13.90 | 13.98 | 13.79 | qfq | 22,401,374 | 316,326,781 | -0.14% |
| 2025-12-12 | 13.55 | 14.66 | 13.35 | 14.00 | 13.81 | qfq | 32,370,620 | 454,549,296 | 1.97% |
| 2025-12-11 | 12.83 | 14.11 | 12.83 | 13.73 | 13.54 | qfq | 39,929,732 | 545,925,000 | 7.01% |
| 2025-12-10 | 12.00 | 13.12 | 11.96 | 12.83 | 12.65 | qfq | 30,297,078 | 385,903,045 | 7.54% |
| 2025-12-09 | 11.74 | 12.06 | 11.62 | 11.93 | 11.76 | qfq | 17,234,066 | 203,884,575 | 1.36% |
| 2025-12-08 | 10.74 | 11.77 | 10.74 | 11.77 | 11.61 | qfq | 14,030,970 | 160,093,978 | 10.00% |
| 2025-12-05 | 10.47 | 10.73 | 10.47 | 10.70 | 10.55 | qfq | 2,492,297 | 26,513,736 | 1.90% |
| 2025-12-04 | 10.63 | 10.64 | 10.43 | 10.50 | 10.35 | qfq | 2,942,176 | 30,942,225 | -1.22% |
| 2025-12-03 | 10.38 | 10.76 | 10.35 | 10.63 | 10.48 | qfq | 5,562,071 | 58,861,690 | 2.41% |
| 2025-12-02 | 10.54 | 10.54 | 10.36 | 10.38 | 10.24 | qfq | 3,667,351 | 38,148,949 | -1.70% |
| 2025-12-01 | 10.66 | 10.67 | 10.52 | 10.56 | 10.41 | qfq | 4,065,160 | 42,965,321 | -0.66% |
| 2025-11-28 | 10.75 | 10.96 | 10.55 | 10.63 | 10.48 | qfq | 5,834,386 | 62,188,584 | -2.30% |
| 2025-11-27 | 10.92 | 11.14 | 10.69 | 10.88 | 10.73 | qfq | 8,169,744 | 89,234,622 | -2.16% |
| 2025-11-26 | 10.90 | 11.68 | 10.87 | 11.12 | 10.97 | qfq | 15,658,872 | 175,471,672 | 2.30% |
| 2025-11-25 | 10.31 | 11.17 | 10.30 | 10.87 | 10.72 | qfq | 10,754,734 | 116,440,525 | 5.64% |
| 2025-11-24 | 10.42 | 10.49 | 10.29 | 10.29 | 10.15 | qfq | 3,943,234 | 40,986,364 | 0.39% |
| 2025-11-21 | 10.55 | 10.68 | 10.21 | 10.25 | 10.11 | qfq | 3,387,900 | 35,199,793 | -3.67% |
| 2025-11-20 | 10.72 | 10.80 | 10.61 | 10.64 | 10.49 | qfq | 2,178,124 | 23,296,284 | -0.84% |
| 2025-11-19 | 10.78 | 10.91 | 10.67 | 10.73 | 10.58 | qfq | 2,517,544 | 26,999,193 | -0.92% |
| 2025-11-18 | 10.95 | 10.96 | 10.79 | 10.83 | 10.68 | qfq | 2,492,668 | 27,099,176 | -0.82% |
| 2025-11-17 | 10.98 | 10.99 | 10.85 | 10.92 | 10.77 | qfq | 2,260,100 | 24,681,356 | -0.55% |
| 2025-11-14 | 11.03 | 11.12 | 10.98 | 10.98 | 10.83 | qfq | 2,871,020 | 31,722,988 | -0.90% |
| 2025-11-13 | 11.12 | 11.14 | 11.02 | 11.08 | 10.93 | qfq | 3,321,797 | 36,752,169 | -0.36% |
| 2025-11-12 | 11.07 | 11.14 | 11.01 | 11.12 | 10.97 | qfq | 3,104,744 | 34,427,074 | 0.27% |
| 2025-11-11 | 10.93 | 11.13 | 10.89 | 11.09 | 10.94 | qfq | 5,362,954 | 59,186,714 | 1.56% |
| 2025-11-10 | 10.95 | 10.95 | 10.79 | 10.92 | 10.77 | qfq | 3,297,042 | 35,868,232 | 0.09% |
| 2025-11-07 | 10.95 | 10.95 | 10.85 | 10.91 | 10.76 | qfq | 2,475,776 | 26,994,687 | -0.37% |
| 2025-11-06 | 10.79 | 10.98 | 10.79 | 10.95 | 10.80 | qfq | 3,501,936 | 38,253,987 | 1.11% |
| 2025-11-05 | 10.72 | 10.84 | 10.64 | 10.83 | 10.68 | qfq | 3,210,244 | 34,572,392 | 0.93% |
| 2025-11-04 | 10.78 | 10.84 | 10.64 | 10.73 | 10.58 | qfq | 3,386,161 | 36,325,807 | -0.37% |
| 2025-11-03 | 10.90 | 10.95 | 10.65 | 10.77 | 10.62 | qfq | 6,456,685 | 69,489,017 | -1.19% |
| 2025-10-31 | 10.83 | 11.05 | 10.83 | 10.90 | 10.75 | qfq | 3,948,718 | 43,260,626 | -0.18% |
| 2025-10-30 | 11.09 | 11.15 | 10.92 | 10.92 | 10.77 | qfq | 7,078,330 | 77,825,776 | -1.44% |
| 2025-10-29 | 11.50 | 11.68 | 11.01 | 11.08 | 10.93 | qfq | 12,548,544 | 139,700,178 | -7.82% |
| 2025-10-28 | 12.15 | 12.40 | 11.95 | 12.02 | 11.85 | qfq | 3,706,250 | 44,865,162 | -1.72% |
| 2025-10-27 | 12.00 | 12.28 | 12.00 | 12.23 | 12.06 | qfq | 3,820,448 | 46,604,740 | 2.00% |
| 2025-10-24 | 11.93 | 12.08 | 11.81 | 11.99 | 11.82 | qfq | 2,649,364 | 31,659,100 | 0.08% |
| 2025-10-23 | 11.90 | 12.00 | 11.71 | 11.98 | 11.81 | qfq | 2,145,364 | 25,439,718 | 0.25% |
| 2025-10-22 | 11.97 | 12.08 | 11.84 | 11.95 | 11.78 | qfq | 2,421,312 | 28,942,609 | -0.08% |
| 2025-10-21 | 11.80 | 11.98 | 11.73 | 11.96 | 11.79 | qfq | 2,331,776 | 27,746,995 | 1.44% |
| 2025-10-20 | 11.84 | 11.95 | 11.65 | 11.79 | 11.63 | qfq | 4,135,150 | 48,636,756 | 0.26% |
| 2025-10-17 | 11.85 | 12.05 | 11.51 | 11.76 | 11.60 | qfq | 5,162,184 | 61,137,539 | -4.39% |
| 2025-10-16 | 12.72 | 12.79 | 12.30 | 12.30 | 11.98 | qfq | 3,662,350 | 45,797,478 | -3.30% |
| 2025-10-15 | 12.70 | 12.75 | 12.43 | 12.72 | 12.39 | qfq | 3,896,484 | 49,106,397 | -0.08% |
| 2025-10-14 | 12.57 | 12.87 | 12.56 | 12.73 | 12.40 | qfq | 4,323,940 | 55,080,456 | 1.60% |
| 2025-10-13 | 12.69 | 12.80 | 12.39 | 12.53 | 12.21 | qfq | 5,612,318 | 70,629,878 | -3.32% |
| 2025-10-10 | 12.44 | 13.07 | 12.37 | 12.96 | 12.62 | qfq | 6,307,294 | 80,678,778 | 3.60% |
| 2025-10-09 | 12.52 | 12.65 | 12.37 | 12.51 | 12.19 | qfq | 3,935,500 | 49,111,343 | 0.89% |
| 2025-09-30 | 12.57 | 12.58 | 12.29 | 12.40 | 12.08 | qfq | 2,296,391 | 28,416,345 | -0.24% |
| 2025-09-29 | 12.36 | 12.45 | 12.11 | 12.43 | 12.11 | qfq | 2,552,182 | 31,465,165 | 0.81% |
| 2025-09-26 | 12.13 | 12.47 | 12.13 | 12.33 | 12.01 | qfq | 2,915,046 | 36,016,277 | 0.65% |
| 2025-09-25 | 12.46 | 12.54 | 12.12 | 12.25 | 11.93 | qfq | 2,399,798 | 29,597,024 | -2.08% |
| 2025-09-24 | 12.26 | 12.53 | 12.23 | 12.51 | 12.19 | qfq | 2,281,548 | 28,382,541 | 0.72% |
| 2025-09-23 | 12.49 | 12.49 | 12.09 | 12.42 | 12.10 | qfq | 3,837,112 | 47,097,713 | -0.48% |
| 2025-09-22 | 12.41 | 12.78 | 12.32 | 12.48 | 12.16 | qfq | 2,759,120 | 34,361,732 | 0.56% |
| 2025-09-19 | 12.40 | 12.54 | 12.35 | 12.41 | 12.09 | qfq | 2,735,210 | 33,971,785 | -0.56% |
| 2025-09-18 | 12.82 | 12.86 | 12.37 | 12.48 | 12.16 | qfq | 4,142,492 | 52,216,758 | -2.88% |
| 2025-09-17 | 12.74 | 12.92 | 12.74 | 12.85 | 12.52 | qfq | 2,951,090 | 37,906,092 | 0.55% |
| 2025-09-16 | 12.67 | 12.87 | 12.61 | 12.78 | 12.45 | qfq | 2,836,278 | 36,136,675 | 0.87% |
| 2025-09-15 | 12.81 | 12.88 | 12.65 | 12.67 | 12.34 | qfq | 3,543,636 | 45,039,468 | -1.71% |
| 2025-09-12 | 13.13 | 13.17 | 12.87 | 12.89 | 12.56 | qfq | 3,068,772 | 39,826,432 | -1.60% |
| 2025-09-11 | 12.94 | 13.17 | 12.86 | 13.10 | 12.76 | qfq | 4,120,102 | 53,656,460 | 1.31% |
| 2025-09-10 | 12.97 | 13.19 | 12.78 | 12.93 | 12.59 | qfq | 6,164,366 | 79,876,720 | 0.86% |
| 2025-09-09 | 13.12 | 13.15 | 12.77 | 12.82 | 12.49 | qfq | 3,472,240 | 44,975,544 | -2.81% |
| 2025-09-08 | 12.98 | 13.23 | 12.87 | 13.19 | 12.85 | qfq | 5,064,736 | 66,316,896 | 1.23% |
| 2025-09-05 | 12.94 | 13.05 | 12.81 | 13.03 | 12.69 | qfq | 3,483,030 | 45,176,828 | 1.16% |
| 2025-09-04 | 12.90 | 13.06 | 12.75 | 12.88 | 12.55 | qfq | 4,229,056 | 54,682,710 | -0.39% |
| 2025-09-03 | 13.24 | 13.33 | 12.92 | 12.93 | 12.59 | qfq | 4,129,262 | 53,919,656 | -1.97% |
| 2025-09-02 | 13.39 | 13.50 | 12.85 | 13.19 | 12.85 | qfq | 6,536,346 | 85,847,909 | -1.35% |
| 2025-09-01 | 13.66 | 13.66 | 13.03 | 13.37 | 13.02 | qfq | 10,061,651 | 134,354,713 | -1.18% |
| 2025-08-29 | 13.39 | 13.67 | 13.24 | 13.53 | 13.18 | qfq | 6,498,914 | 87,343,918 | 0.89% |
| 2025-08-28 | 13.41 | 13.58 | 12.98 | 13.41 | 13.06 | qfq | 7,066,156 | 93,628,588 | 0.15% |
| 2025-08-27 | 13.63 | 14.04 | 13.39 | 13.39 | 13.04 | qfq | 7,510,068 | 102,815,029 | -1.69% |
| 2025-08-26 | 13.60 | 13.73 | 13.44 | 13.62 | 13.27 | qfq | 4,262,288 | 57,971,247 | 0.22% |
| 2025-08-25 | 13.54 | 13.64 | 13.38 | 13.59 | 13.24 | qfq | 5,224,850 | 70,645,282 | 0.74% |
| 2025-08-22 | 13.37 | 13.53 | 13.34 | 13.49 | 13.14 | qfq | 4,105,080 | 55,137,947 | 0.67% |
| 2025-08-21 | 13.40 | 13.60 | 13.37 | 13.40 | 13.05 | qfq | 5,055,868 | 67,983,756 | -1.11% |
| 2025-08-20 | 13.69 | 13.97 | 13.38 | 13.55 | 13.20 | qfq | 6,215,718 | 84,263,653 | 0.74% |
| 2025-08-19 | 13.40 | 13.57 | 13.30 | 13.45 | 13.10 | qfq | 4,787,022 | 64,143,535 | 0.22% |
| 2025-08-18 | 13.54 | 13.74 | 13.31 | 13.42 | 13.07 | qfq | 10,217,676 | 138,298,789 | -0.96% |
| 2025-08-15 | 13.42 | 13.68 | 13.31 | 13.55 | 13.20 | qfq | 4,395,126 | 59,561,966 | 0.97% |
| 2025-08-14 | 13.83 | 13.86 | 13.42 | 13.42 | 13.07 | qfq | 4,542,100 | 61,880,401 | -2.47% |
| 2025-08-13 | 13.59 | 13.76 | 13.46 | 13.76 | 13.40 | qfq | 5,908,367 | 80,286,695 | 1.10% |
| 2025-08-12 | 13.83 | 13.92 | 13.57 | 13.61 | 13.26 | qfq | 6,564,444 | 89,815,717 | -1.95% |
| 2025-08-11 | 13.79 | 14.06 | 13.66 | 13.88 | 13.52 | qfq | 9,451,124 | 131,180,268 | 0.73% |
| 2025-08-08 | 13.17 | 14.09 | 13.14 | 13.78 | 13.42 | qfq | 15,057,511 | 204,970,751 | 4.63% |
| 2025-08-07 | 13.13 | 13.30 | 13.05 | 13.17 | 12.83 | qfq | 5,368,774 | 70,597,703 | 0.38% |
| 2025-08-06 | 12.88 | 13.30 | 12.80 | 13.12 | 12.78 | qfq | 10,414,560 | 136,802,336 | 2.18% |
| 2025-08-05 | 12.79 | 12.91 | 12.71 | 12.84 | 12.51 | qfq | 3,767,746 | 48,262,282 | 0.55% |
| 2025-08-04 | 12.60 | 12.79 | 12.45 | 12.77 | 12.44 | qfq | 3,961,158 | 50,143,251 | 1.67% |
| 2025-08-01 | 12.49 | 12.65 | 12.42 | 12.56 | 12.23 | qfq | 3,599,724 | 45,225,945 | 0.32% |
| 2025-07-31 | 12.84 | 12.96 | 12.45 | 12.52 | 12.20 | qfq | 5,087,821 | 64,495,547 | -2.26% |
| 2025-07-30 | 13.01 | 13.01 | 12.70 | 12.81 | 12.48 | qfq | 5,199,684 | 66,739,213 | -1.61% |
| 2025-07-29 | 12.81 | 13.02 | 12.68 | 13.02 | 12.68 | qfq | 5,883,859 | 75,632,648 | 1.40% |
| 2025-07-28 | 12.79 | 13.04 | 12.79 | 12.84 | 12.51 | qfq | 4,566,344 | 58,817,212 | 0.31% |
| 2025-07-25 | 12.84 | 12.86 | 12.66 | 12.80 | 12.47 | qfq | 4,523,500 | 57,659,405 | -0.16% |
| 2025-07-24 | 12.90 | 13.08 | 12.65 | 12.82 | 12.49 | qfq | 8,259,388 | 105,844,740 | -0.70% |
| 2025-07-23 | 12.69 | 13.10 | 12.60 | 12.91 | 12.58 | qfq | 8,253,377 | 106,479,831 | 1.02% |
| 2025-07-22 | 12.79 | 12.97 | 12.74 | 12.78 | 12.45 | qfq | 8,151,166 | 104,506,506 | -1.08% |
| 2025-07-21 | 12.29 | 13.00 | 12.29 | 12.92 | 12.59 | qfq | 15,156,628 | 192,852,587 | 4.36% |
| 2025-07-18 | 12.57 | 12.59 | 12.25 | 12.38 | 12.06 | qfq | 11,462,986 | 141,939,714 | -1.82% |
| 2025-07-17 | 12.73 | 12.93 | 12.36 | 12.61 | 12.28 | qfq | 16,798,960 | 211,916,017 | -1.02% |
| 2025-07-16 | 13.30 | 13.74 | 12.66 | 12.74 | 12.41 | qfq | 30,882,366 | 403,074,421 | -1.32% |
| 2025-07-15 | 12.91 | 12.91 | 12.48 | 12.91 | 12.58 | qfq | 14,816,910 | 189,949,124 | 9.97% |
| 2025-07-14 | 11.40 | 11.75 | 11.31 | 11.74 | 11.44 | qfq | 8,514,388 | 98,939,848 | 3.35% |
| 2025-07-11 | 11.36 | 11.41 | 11.21 | 11.36 | 11.07 | qfq | 4,169,088 | 47,223,819 | 0.09% |
| 2025-07-10 | 11.30 | 11.36 | 11.20 | 11.35 | 11.06 | qfq | 4,672,898 | 52,693,574 | 0.27% |
| 2025-07-09 | 11.56 | 11.69 | 11.30 | 11.32 | 11.03 | qfq | 6,401,938 | 73,606,119 | -1.82% |
| 2025-07-08 | 11.52 | 11.59 | 11.44 | 11.53 | 11.23 | qfq | 4,197,784 | 48,265,661 | 0.26% |
| 2025-07-07 | 11.24 | 11.53 | 11.19 | 11.50 | 11.20 | qfq | 5,475,240 | 62,499,260 | 2.31% |
| 2025-07-04 | 11.31 | 11.38 | 11.22 | 11.24 | 10.95 | qfq | 3,517,994 | 39,713,968 | -1.14% |
| 2025-07-03 | 11.25 | 11.39 | 11.23 | 11.37 | 11.08 | qfq | 4,620,318 | 52,391,011 | 1.07% |
| 2025-07-02 | 11.40 | 11.41 | 11.11 | 11.25 | 10.96 | qfq | 7,239,026 | 81,237,977 | -2.09% |
| 2025-07-01 | 11.42 | 11.54 | 11.37 | 11.49 | 11.19 | qfq | 6,101,200 | 69,873,291 | 0.52% |
| 2025-06-30 | 11.54 | 11.57 | 11.39 | 11.43 | 11.13 | qfq | 6,609,790 | 75,718,880 | -0.70% |
| 2025-06-27 | 11.52 | 11.64 | 11.30 | 11.51 | 11.21 | qfq | 8,013,915 | 91,761,477 | -0.95% |
| 2025-06-26 | 11.85 | 11.86 | 11.55 | 11.62 | 11.32 | qfq | 9,689,149 | 112,533,572 | -2.84% |
| 2025-06-25 | 12.08 | 12.10 | 11.76 | 11.96 | 11.65 | qfq | 11,702,716 | 139,133,960 | -1.48% |
| 2025-06-24 | 11.66 | 12.23 | 11.51 | 12.14 | 11.83 | qfq | 16,072,289 | 191,218,508 | 4.12% |
| 2025-06-23 | 11.53 | 11.73 | 11.16 | 11.66 | 11.36 | qfq | 12,892,565 | 148,209,683 | -1.60% |
| 2025-06-20 | 11.28 | 11.86 | 11.28 | 11.85 | 11.54 | qfq | 18,112,549 | 210,504,628 | 6.18% |
| 2025-06-19 | 11.11 | 11.41 | 10.81 | 11.16 | 10.87 | qfq | 11,580,321 | 129,119,752 | -1.06% |
| 2025-06-18 | 11.20 | 11.35 | 11.11 | 11.28 | 10.84 | qfq | 7,530,000 | 84,753,243 | -0.09% |
| 2025-06-17 | 11.58 | 11.65 | 11.15 | 11.29 | 10.85 | qfq | 11,012,527 | 124,506,444 | -1.91% |
| 2025-06-16 | 11.41 | 11.66 | 11.31 | 11.51 | 11.06 | qfq | 10,975,677 | 125,598,013 | -0.17% |
| 2025-06-13 | 11.83 | 12.13 | 11.47 | 11.53 | 11.08 | qfq | 13,854,239 | 162,711,666 | -4.16% |
| 2025-06-12 | 12.40 | 12.54 | 12.01 | 12.03 | 11.56 | qfq | 18,677,146 | 228,495,169 | -7.53% |
| 2025-06-11 | 12.70 | 14.00 | 11.85 | 13.01 | 12.50 | qfq | 35,236,681 | 437,023,322 | -1.14% |
| 2025-06-10 | 12.01 | 13.42 | 11.63 | 13.16 | 12.65 | qfq | 37,685,082 | 483,401,022 | 7.87% |
| 2025-06-09 | 11.55 | 12.60 | 11.51 | 12.20 | 11.73 | qfq | 33,623,939 | 406,107,581 | 5.99% |
| 2025-06-06 | 10.98 | 11.51 | 10.70 | 11.51 | 11.06 | qfq | 14,001,489 | 156,917,053 | 10.04% |
| 2025-06-05 | 10.39 | 10.52 | 10.24 | 10.46 | 10.05 | qfq | 7,067,140 | 73,388,465 | 0.77% |
| 2025-06-04 | 10.61 | 10.68 | 10.33 | 10.38 | 9.98 | qfq | 7,897,226 | 82,156,473 | -2.08% |
| 2025-06-03 | 10.49 | 10.83 | 10.49 | 10.60 | 10.19 | qfq | 11,933,195 | 127,408,835 | 1.92% |
| 2025-05-30 | 10.90 | 11.12 | 10.34 | 10.40 | 10.00 | qfq | 16,695,441 | 177,108,753 | -5.28% |
| 2025-05-29 | 11.50 | 11.75 | 10.82 | 10.98 | 10.55 | qfq | 27,275,356 | 303,975,043 | 1.01% |
| 2025-05-28 | 9.90 | 10.87 | 9.87 | 10.87 | 10.45 | qfq | 12,644,927 | 131,940,438 | 10.02% |
| 2025-05-27 | 9.81 | 9.89 | 9.77 | 9.88 | 9.50 | qfq | 2,375,852 | 23,394,348 | 0.71% |
| 2025-05-26 | 9.66 | 9.85 | 9.66 | 9.81 | 9.43 | qfq | 2,780,160 | 27,105,089 | 1.13% |
| 2025-05-23 | 9.93 | 9.94 | 9.66 | 9.70 | 9.32 | qfq | 4,230,960 | 41,515,514 | -2.22% |
| 2025-05-22 | 9.82 | 9.99 | 9.76 | 9.92 | 9.53 | qfq | 4,024,856 | 39,851,466 | 1.12% |
| 2025-05-21 | 9.89 | 9.92 | 9.76 | 9.81 | 9.43 | qfq | 3,315,569 | 32,501,380 | -1.11% |
| 2025-05-20 | 9.95 | 10.02 | 9.86 | 9.92 | 9.53 | qfq | 4,290,028 | 42,518,803 | -0.60% |
| 2025-05-19 | 10.02 | 10.03 | 9.80 | 9.98 | 9.59 | qfq | 5,258,276 | 52,099,222 | -0.30% |
| 2025-05-16 | 9.78 | 10.17 | 9.73 | 10.01 | 9.62 | qfq | 7,566,110 | 75,936,373 | 2.14% |
| 2025-05-15 | 9.60 | 9.91 | 9.60 | 9.80 | 9.42 | qfq | 7,027,914 | 68,441,340 | 2.08% |
| 2025-05-14 | 9.89 | 9.89 | 9.56 | 9.60 | 9.23 | qfq | 7,088,576 | 68,646,826 | -2.83% |
| 2025-05-13 | 9.75 | 9.98 | 9.61 | 9.88 | 9.50 | qfq | 8,173,414 | 80,049,556 | 1.44% |
| 2025-05-12 | 9.40 | 9.83 | 9.35 | 9.74 | 9.36 | qfq | 10,922,906 | 105,547,419 | 3.84% |
| 2025-05-09 | 9.51 | 9.88 | 9.27 | 9.38 | 9.02 | qfq | 9,927,364 | 94,770,700 | -1.47% |
| 2025-05-08 | 9.40 | 9.92 | 9.37 | 9.52 | 9.15 | qfq | 12,424,564 | 119,166,097 | 1.60% |
| 2025-05-07 | 9.23 | 9.45 | 9.20 | 9.37 | 9.01 | qfq | 12,410,608 | 115,981,693 | 1.52% |
| 2025-05-06 | 9.18 | 9.23 | 8.93 | 9.23 | 8.87 | qfq | 16,022,945 | 145,580,568 | -0.11% |
| 2025-04-30 | 9.29 | 9.54 | 8.98 | 9.24 | 8.88 | qfq | 23,782,283 | 218,484,505 | 1.76% |
| 2025-04-29 | 9.08 | 9.08 | 8.95 | 9.08 | 8.73 | qfq | 7,185,246 | 65,210,518 | 10.06% |
| 2025-04-28 | 8.15 | 8.29 | 8.07 | 8.25 | 7.93 | qfq | 4,900,540 | 40,114,382 | 1.35% |
| 2025-04-25 | 8.14 | 8.16 | 8.04 | 8.14 | 7.82 | qfq | 2,876,171 | 23,270,190 | 0.74% |
| 2025-04-24 | 8.06 | 8.30 | 8.05 | 8.08 | 7.77 | qfq | 4,744,006 | 38,666,443 | -0.25% |
| 2025-04-23 | 7.95 | 8.20 | 7.95 | 8.10 | 7.79 | qfq | 5,231,557 | 42,245,821 | 2.14% |
| 2025-04-22 | 7.88 | 7.99 | 7.80 | 7.93 | 7.62 | qfq | 4,971,581 | 39,455,176 | 1.15% |
| 2025-04-21 | 7.84 | 7.86 | 7.76 | 7.84 | 7.54 | qfq | 4,012,179 | 31,324,185 | 0.51% |
| 2025-04-18 | 7.82 | 7.91 | 7.76 | 7.80 | 7.50 | qfq | 4,433,969 | 34,729,350 | -0.89% |
| 2025-04-17 | 7.81 | 8.05 | 7.74 | 7.87 | 7.56 | qfq | 6,215,137 | 49,078,601 | 0.51% |
| 2025-04-16 | 8.09 | 8.12 | 7.72 | 7.83 | 7.53 | qfq | 9,290,425 | 73,356,660 | -4.28% |
| 2025-04-15 | 8.62 | 8.64 | 8.13 | 8.18 | 7.86 | qfq | 15,491,534 | 128,011,104 | -6.41% |
| 2025-04-14 | 8.40 | 9.11 | 8.11 | 8.74 | 8.40 | qfq | 21,616,506 | 186,465,965 | 5.56% |
| 2025-04-11 | 7.56 | 8.28 | 7.48 | 8.28 | 7.96 | qfq | 6,254,270 | 49,631,715 | 9.96% |
| 2025-04-10 | 7.33 | 7.63 | 7.33 | 7.53 | 7.24 | qfq | 3,772,482 | 28,410,466 | 3.86% |
| 2025-04-09 | 7.19 | 7.29 | 6.66 | 7.25 | 6.97 | qfq | 4,888,816 | 34,801,152 | 0.83% |
| 2025-04-08 | 7.63 | 7.63 | 7.02 | 7.19 | 6.91 | qfq | 4,918,632 | 35,527,951 | -4.13% |
| 2025-04-07 | 7.89 | 8.08 | 7.50 | 7.50 | 7.21 | qfq | 3,885,304 | 29,582,958 | -9.96% |
| 2025-04-03 | 8.28 | 8.44 | 8.27 | 8.33 | 8.01 | qfq | 2,491,978 | 20,777,736 | -0.83% |
| 2025-04-02 | 8.40 | 8.48 | 8.30 | 8.40 | 8.07 | qfq | 1,879,500 | 15,807,000 | 0.60% |
| 2025-04-01 | 8.37 | 8.52 | 8.34 | 8.35 | 8.03 | qfq | 3,161,181 | 26,620,340 | -0.36% |
| 2025-03-31 | 8.56 | 8.59 | 8.28 | 8.38 | 8.05 | qfq | 3,180,899 | 26,730,156 | -2.56% |
| 2025-03-28 | 8.58 | 8.69 | 8.55 | 8.60 | 8.27 | qfq | 2,098,618 | 18,088,563 | -0.12% |
| 2025-03-27 | 8.66 | 8.69 | 8.52 | 8.61 | 8.28 | qfq | 1,898,842 | 16,352,554 | -1.15% |
| 2025-03-26 | 8.56 | 8.74 | 8.52 | 8.71 | 8.37 | qfq | 2,563,129 | 22,209,398 | 1.75% |
| 2025-03-25 | 8.46 | 8.65 | 8.44 | 8.56 | 8.23 | qfq | 2,334,732 | 20,008,848 | 0.59% |
| 2025-03-24 | 8.58 | 8.73 | 8.32 | 8.51 | 8.18 | qfq | 3,009,792 | 25,544,950 | -1.85% |
| 2025-03-21 | 8.71 | 8.83 | 8.61 | 8.67 | 8.33 | qfq | 2,169,866 | 18,907,677 | -1.37% |
| 2025-03-20 | 8.69 | 8.82 | 8.62 | 8.79 | 8.45 | qfq | 2,361,120 | 20,639,949 | 1.50% |
| 2025-03-19 | 8.75 | 8.75 | 8.62 | 8.66 | 8.32 | qfq | 1,957,192 | 16,936,468 | -0.46% |
| 2025-03-18 | 8.60 | 8.77 | 8.54 | 8.70 | 8.36 | qfq | 2,635,300 | 22,799,956 | 1.40% |
| 2025-03-17 | 8.52 | 8.59 | 8.50 | 8.58 | 8.25 | qfq | 2,507,900 | 21,446,083 | 0.94% |
| 2025-03-14 | 8.40 | 8.50 | 8.30 | 8.50 | 8.17 | qfq | 2,947,820 | 24,834,640 | 1.55% |
| 2025-03-13 | 8.43 | 8.44 | 8.26 | 8.37 | 8.04 | qfq | 2,209,600 | 18,431,726 | -0.59% |
| 2025-03-12 | 8.56 | 8.59 | 8.42 | 8.42 | 8.09 | qfq | 2,436,024 | 20,624,925 | -1.41% |
| 2025-03-11 | 8.48 | 8.54 | 8.38 | 8.54 | 8.21 | qfq | 2,519,070 | 21,307,006 | 0.71% |
| 2025-03-10 | 8.48 | 8.57 | 8.40 | 8.48 | 8.15 | qfq | 2,157,784 | 18,308,237 | 0.36% |
| 2025-03-07 | 8.46 | 8.54 | 8.39 | 8.45 | 8.12 | qfq | 1,981,462 | 16,740,496 | -0.24% |
| 2025-03-06 | 8.53 | 8.54 | 8.41 | 8.47 | 8.14 | qfq | 2,129,160 | 18,046,305 | 0.24% |
| 2025-03-05 | 8.57 | 8.57 | 8.38 | 8.45 | 8.12 | qfq | 1,893,540 | 15,973,427 | -0.82% |
| 2025-03-04 | 8.43 | 8.62 | 8.36 | 8.52 | 8.19 | qfq | 2,749,730 | 23,506,212 | 0.71% |
| 2025-03-03 | 8.31 | 8.56 | 8.31 | 8.46 | 8.13 | qfq | 4,273,122 | 36,171,833 | 1.81% |
| 2025-02-28 | 8.45 | 8.52 | 8.28 | 8.31 | 7.99 | qfq | 2,559,114 | 21,426,227 | -2.69% |
| 2025-02-27 | 8.62 | 8.64 | 8.36 | 8.54 | 8.21 | qfq | 2,729,494 | 23,205,326 | -0.93% |
| 2025-02-26 | 8.66 | 8.77 | 8.57 | 8.62 | 8.28 | qfq | 2,541,865 | 22,050,568 | -0.58% |
| 2025-02-25 | 8.60 | 8.80 | 8.58 | 8.67 | 8.33 | qfq | 3,972,495 | 34,558,562 | -0.57% |
| 2025-02-24 | 8.98 | 9.15 | 8.66 | 8.72 | 8.38 | qfq | 9,072,280 | 81,008,955 | -1.58% |
| 2025-02-21 | 8.63 | 8.87 | 8.50 | 8.86 | 8.52 | qfq | 5,744,858 | 50,105,416 | 2.67% |
| 2025-02-20 | 8.29 | 8.71 | 8.15 | 8.63 | 8.29 | qfq | 4,602,075 | 38,873,553 | 4.23% |
| 2025-02-19 | 8.25 | 8.39 | 8.20 | 8.28 | 7.96 | qfq | 2,542,794 | 21,125,034 | 0.24% |
| 2025-02-18 | 8.37 | 8.37 | 8.23 | 8.26 | 7.94 | qfq | 2,254,518 | 18,699,372 | -0.96% |
| 2025-02-17 | 8.21 | 8.34 | 8.18 | 8.34 | 8.02 | qfq | 1,954,940 | 16,177,155 | 1.21% |
| 2025-02-14 | 8.24 | 8.35 | 8.19 | 8.24 | 7.92 | qfq | 1,897,568 | 15,674,316 | -0.60% |
| 2025-02-13 | 8.48 | 8.55 | 8.29 | 8.29 | 7.97 | qfq | 2,720,037 | 22,817,494 | -2.01% |
| 2025-02-12 | 8.31 | 8.47 | 8.29 | 8.46 | 8.13 | qfq | 2,722,919 | 22,778,050 | 1.32% |
| 2025-02-11 | 8.41 | 8.44 | 8.26 | 8.35 | 8.03 | qfq | 2,609,732 | 21,775,063 | -0.71% |
| 2025-02-10 | 8.50 | 8.52 | 8.34 | 8.41 | 8.08 | qfq | 3,117,134 | 26,233,354 | -0.94% |
| 2025-02-07 | 8.62 | 8.62 | 8.37 | 8.49 | 8.16 | qfq | 3,151,948 | 26,766,423 | -0.12% |
| 2025-02-06 | 8.35 | 8.50 | 8.20 | 8.50 | 8.17 | qfq | 3,871,530 | 32,334,767 | 1.19% |
| 2025-02-05 | 8.58 | 8.83 | 8.31 | 8.40 | 8.07 | qfq | 4,428,503 | 37,543,184 | -2.89% |
| 2025-01-27 | 8.77 | 8.77 | 8.64 | 8.65 | 8.31 | qfq | 1,972,349 | 17,173,832 | -0.69% |
| 2025-01-24 | 8.69 | 8.74 | 8.57 | 8.71 | 8.37 | qfq | 2,729,940 | 23,636,843 | -0.11% |
| 2025-01-23 | 8.78 | 8.85 | 8.61 | 8.72 | 8.38 | qfq | 2,623,420 | 23,052,551 | 0.23% |
| 2025-01-22 | 8.46 | 8.78 | 8.46 | 8.70 | 8.36 | qfq | 2,602,646 | 22,580,067 | 0.00% |
| 2025-01-21 | 8.63 | 8.78 | 8.55 | 8.70 | 8.36 | qfq | 2,918,966 | 25,279,380 | 1.64% |
| 2025-01-20 | 8.48 | 8.64 | 8.45 | 8.56 | 8.23 | qfq | 1,798,600 | 15,401,777 | 1.30% |
| 2025-01-17 | 8.41 | 8.49 | 8.36 | 8.45 | 8.12 | qfq | 1,405,704 | 11,866,691 | 0.48% |
| 2025-01-16 | 8.38 | 8.53 | 8.34 | 8.41 | 8.08 | qfq | 2,000,592 | 16,893,762 | -0.12% |
| 2025-01-15 | 8.30 | 8.47 | 8.29 | 8.42 | 8.09 | qfq | 1,848,474 | 15,522,489 | 1.08% |
| 2025-01-14 | 7.92 | 8.33 | 7.89 | 8.33 | 8.01 | qfq | 2,371,584 | 19,390,886 | 5.31% |
| 2025-01-13 | 7.88 | 8.01 | 7.75 | 7.91 | 7.60 | qfq | 1,852,462 | 14,620,694 | -0.50% |
| 2025-01-10 | 8.01 | 8.20 | 7.95 | 7.95 | 7.64 | qfq | 2,654,562 | 21,471,594 | -1.85% |
| 2025-01-09 | 8.06 | 8.19 | 8.03 | 8.10 | 7.79 | qfq | 1,774,822 | 14,420,723 | -0.37% |
| 2025-01-08 | 8.00 | 8.17 | 7.83 | 8.13 | 7.81 | qfq | 2,417,973 | 19,410,742 | 1.25% |
| 2025-01-07 | 7.94 | 8.03 | 7.84 | 8.03 | 7.72 | qfq | 2,714,000 | 21,523,536 | 1.13% |
| 2025-01-06 | 7.96 | 8.09 | 7.63 | 7.94 | 7.63 | qfq | 3,498,255 | 27,625,681 | 0.63% |
| 2025-01-03 | 8.16 | 8.28 | 7.86 | 7.89 | 7.58 | qfq | 3,363,808 | 27,143,732 | -3.31% |
| 2025-01-02 | 8.40 | 8.46 | 8.07 | 8.16 | 7.84 | qfq | 4,559,091 | 37,884,932 | -1.69% |
| 2024-12-31 | 8.73 | 8.83 | 8.30 | 8.30 | 7.98 | qfq | 5,817,300 | 49,294,128 | -5.03% |
| 2024-12-30 | 8.92 | 9.33 | 8.74 | 8.74 | 8.40 | qfq | 6,962,198 | 62,076,110 | 0.92% |
| 2024-12-27 | 8.52 | 8.72 | 8.48 | 8.66 | 8.32 | qfq | 2,487,314 | 21,498,641 | 1.88% |
| 2024-12-26 | 8.54 | 8.61 | 8.44 | 8.50 | 8.17 | qfq | 2,202,818 | 18,798,294 | -0.12% |
| 2024-12-25 | 8.81 | 8.90 | 8.51 | 8.51 | 8.18 | qfq | 3,448,283 | 29,647,258 | -3.73% |
| 2024-12-24 | 8.57 | 8.89 | 8.55 | 8.84 | 8.50 | qfq | 4,699,559 | 41,130,241 | 4.12% |
| 2024-12-23 | 8.81 | 8.81 | 8.46 | 8.49 | 8.16 | qfq | 2,819,560 | 24,266,539 | -2.64% |
| 2024-12-20 | 8.63 | 8.78 | 8.62 | 8.72 | 8.38 | qfq | 2,490,586 | 21,715,198 | 0.81% |
| 2024-12-19 | 8.63 | 8.76 | 8.52 | 8.65 | 8.31 | qfq | 2,697,860 | 23,248,072 | -0.12% |
| 2024-12-18 | 8.73 | 8.80 | 8.62 | 8.66 | 8.32 | qfq | 2,694,075 | 23,443,395 | -0.23% |
| 2024-12-17 | 8.99 | 9.18 | 8.65 | 8.68 | 8.34 | qfq | 3,150,800 | 27,692,496 | -3.88% |
| 2024-12-16 | 9.07 | 9.18 | 8.98 | 9.03 | 8.68 | qfq | 2,231,040 | 20,235,807 | -0.22% |
| 2024-12-13 | 9.13 | 9.22 | 8.98 | 9.05 | 8.70 | qfq | 2,650,350 | 24,019,966 | -1.84% |
| 2024-12-12 | 9.24 | 9.29 | 9.07 | 9.22 | 8.86 | qfq | 2,327,928 | 21,371,240 | 0.55% |
| 2024-12-11 | 9.21 | 9.23 | 9.10 | 9.17 | 8.81 | qfq | 2,008,990 | 18,404,443 | 0.11% |
| 2024-12-10 | 9.55 | 9.58 | 9.13 | 9.16 | 8.80 | qfq | 2,959,650 | 27,476,042 | -1.93% |
| 2024-12-09 | 9.34 | 9.44 | 9.22 | 9.34 | 8.98 | qfq | 2,908,066 | 27,106,430 | -0.11% |
| 2024-12-06 | 9.35 | 9.44 | 9.27 | 9.35 | 8.99 | qfq | 2,463,430 | 22,994,640 | -0.21% |
| 2024-12-05 | 9.16 | 9.49 | 9.11 | 9.37 | 9.01 | qfq | 3,439,110 | 32,089,059 | 2.18% |
| 2024-12-04 | 9.22 | 9.41 | 9.10 | 9.17 | 8.81 | qfq | 3,610,503 | 33,408,502 | -0.33% |
| 2024-12-03 | 8.93 | 9.34 | 8.93 | 9.20 | 8.84 | qfq | 4,670,072 | 42,801,585 | 2.79% |
| 2024-12-02 | 8.71 | 8.98 | 8.71 | 8.95 | 8.60 | qfq | 4,157,087 | 36,891,391 | 2.76% |
| 2024-11-29 | 8.57 | 8.73 | 8.52 | 8.71 | 8.37 | qfq | 2,474,434 | 21,435,182 | 1.63% |
| 2024-11-28 | 8.51 | 8.66 | 8.48 | 8.57 | 8.24 | qfq | 1,914,548 | 16,435,392 | 0.35% |
| 2024-11-27 | 8.47 | 8.55 | 8.17 | 8.54 | 8.21 | qfq | 2,540,000 | 21,162,709 | 0.95% |
| 2024-11-26 | 8.46 | 8.65 | 8.43 | 8.46 | 8.13 | qfq | 2,022,426 | 17,236,454 | -1.17% |
| 2024-11-25 | 8.40 | 8.59 | 8.40 | 8.56 | 8.23 | qfq | 2,899,518 | 24,608,823 | 1.78% |
| 2024-11-22 | 8.82 | 8.85 | 8.38 | 8.41 | 8.08 | qfq | 2,523,530 | 21,782,041 | -4.21% |
| 2024-11-21 | 8.69 | 8.79 | 8.65 | 8.78 | 8.44 | qfq | 2,776,994 | 24,205,198 | 1.04% |
| 2024-11-20 | 8.65 | 8.77 | 8.62 | 8.69 | 8.35 | qfq | 2,925,940 | 25,452,005 | -0.11% |
| 2024-11-19 | 8.51 | 8.71 | 8.45 | 8.70 | 8.36 | qfq | 3,043,441 | 26,124,661 | 1.52% |
| 2024-11-18 | 8.64 | 8.76 | 8.40 | 8.57 | 8.24 | qfq | 3,211,536 | 27,659,466 | -0.12% |
| 2024-11-15 | 8.65 | 8.79 | 8.56 | 8.58 | 8.25 | qfq | 2,388,431 | 20,760,948 | -0.81% |
| 2024-11-14 | 8.95 | 9.04 | 8.62 | 8.65 | 8.31 | qfq | 2,660,646 | 23,286,473 | -2.92% |
| 2024-11-13 | 8.86 | 8.99 | 8.74 | 8.91 | 8.56 | qfq | 2,394,871 | 21,218,209 | 0.11% |
| 2024-11-12 | 9.08 | 9.19 | 8.83 | 8.90 | 8.55 | qfq | 4,063,876 | 36,669,572 | -1.55% |
| 2024-11-11 | 8.92 | 9.04 | 8.80 | 9.04 | 8.69 | qfq | 3,955,570 | 35,417,879 | 3.20% |
| 2024-11-08 | 8.87 | 8.95 | 8.71 | 8.76 | 8.42 | qfq | 3,569,084 | 31,455,054 | -1.24% |
| 2024-11-07 | 8.67 | 8.87 | 8.67 | 8.87 | 8.53 | qfq | 2,966,354 | 26,145,620 | 0.68% |
| 2024-11-06 | 8.86 | 8.91 | 8.74 | 8.81 | 8.47 | qfq | 3,288,140 | 28,985,868 | -0.34% |
| 2024-11-05 | 8.66 | 8.86 | 8.66 | 8.84 | 8.50 | qfq | 3,494,237 | 30,701,206 | 1.73% |
| 2024-11-04 | 8.50 | 8.70 | 8.40 | 8.69 | 8.35 | qfq | 3,388,723 | 29,188,902 | 2.60% |
| 2024-11-01 | 8.70 | 8.73 | 8.40 | 8.47 | 8.14 | qfq | 6,037,109 | 51,594,724 | -2.98% |
| 2024-10-31 | 8.58 | 8.78 | 8.58 | 8.73 | 8.39 | qfq | 5,709,057 | 49,761,988 | 1.16% |
| 2024-10-30 | 8.62 | 8.83 | 8.52 | 8.63 | 8.29 | qfq | 8,129,207 | 70,566,655 | 3.11% |
| 2024-10-29 | 8.47 | 8.54 | 8.24 | 8.37 | 8.04 | qfq | 3,947,460 | 33,039,709 | -1.18% |
| 2024-10-28 | 8.20 | 8.47 | 8.18 | 8.47 | 8.14 | qfq | 2,956,086 | 24,699,841 | 2.79% |
| 2024-10-25 | 8.08 | 8.24 | 8.07 | 8.24 | 7.92 | qfq | 2,894,556 | 23,660,643 | 2.11% |
| 2024-10-24 | 8.04 | 8.08 | 7.93 | 8.07 | 7.76 | qfq | 2,780,877 | 22,294,830 | 0.37% |
| 2024-10-23 | 8.06 | 8.11 | 7.91 | 8.04 | 7.73 | qfq | 3,231,314 | 26,008,157 | 0.50% |
| 2024-10-22 | 7.85 | 8.03 | 7.85 | 8.00 | 7.69 | qfq | 3,501,488 | 27,831,852 | 1.14% |
| 2024-10-21 | 7.91 | 7.96 | 7.84 | 7.91 | 7.60 | qfq | 4,107,327 | 32,431,065 | 0.00% |
| 2024-10-18 | 7.75 | 7.99 | 7.73 | 7.91 | 7.60 | qfq | 4,003,499 | 31,482,083 | 1.93% |
| 2024-10-17 | 7.87 | 7.92 | 7.74 | 7.76 | 7.46 | qfq | 3,118,828 | 24,399,492 | -0.77% |
| 2024-10-16 | 7.90 | 7.94 | 7.76 | 7.82 | 7.52 | qfq | 4,254,313 | 33,382,079 | -1.51% |
| 2024-10-15 | 8.10 | 8.18 | 7.93 | 7.94 | 7.63 | qfq | 3,188,240 | 25,695,852 | -2.22% |
| 2024-10-14 | 7.99 | 8.17 | 7.91 | 8.12 | 7.80 | qfq | 3,444,614 | 27,773,963 | 2.53% |
| 2024-10-11 | 8.49 | 8.49 | 7.83 | 7.92 | 7.61 | qfq | 4,592,948 | 37,020,272 | -4.35% |
| 2024-10-10 | 8.02 | 8.50 | 7.93 | 8.28 | 7.96 | qfq | 7,079,707 | 58,350,993 | 3.76% |
| 2024-10-09 | 8.78 | 8.78 | 7.98 | 7.98 | 7.67 | qfq | 9,689,723 | 80,679,353 | -10.03% |
| 2024-10-08 | 9.17 | 9.20 | 8.29 | 8.87 | 8.53 | qfq | 11,059,245 | 96,980,695 | 6.10% |
| 2024-09-30 | 8.00 | 8.42 | 7.74 | 8.36 | 8.04 | qfq | 8,687,323 | 70,674,982 | 9.00% |
| 2024-09-27 | 7.65 | 7.69 | 7.50 | 7.67 | 7.37 | qfq | 2,375,092 | 18,094,226 | 2.95% |
| 2024-09-26 | 7.27 | 7.46 | 7.23 | 7.45 | 7.16 | qfq | 3,026,306 | 22,290,259 | 2.19% |
| 2024-09-25 | 7.39 | 7.47 | 7.25 | 7.29 | 7.01 | qfq | 4,747,073 | 34,985,045 | -0.41% |
| 2024-09-24 | 7.17 | 7.32 | 7.15 | 7.32 | 7.04 | qfq | 3,114,818 | 22,575,774 | 2.23% |
| 2024-09-23 | 7.13 | 7.19 | 7.08 | 7.16 | 6.88 | qfq | 1,608,500 | 11,494,646 | 0.14% |
| 2024-09-20 | 7.25 | 7.26 | 7.12 | 7.15 | 6.87 | qfq | 2,173,800 | 15,564,322 | -1.11% |
| 2024-09-19 | 6.95 | 7.23 | 6.92 | 7.23 | 6.95 | qfq | 3,435,234 | 24,494,812 | 4.63% |
| 2024-09-18 | 6.95 | 7.02 | 6.75 | 6.91 | 6.64 | qfq | 2,354,300 | 16,135,113 | -0.58% |
| 2024-09-13 | 6.99 | 7.08 | 6.95 | 6.95 | 6.68 | qfq | 1,470,980 | 10,278,908 | -1.00% |
| 2024-09-12 | 7.01 | 7.11 | 7.00 | 7.02 | 6.75 | qfq | 1,679,888 | 11,856,279 | 0.14% |
| 2024-09-11 | 7.06 | 7.08 | 6.97 | 7.01 | 6.74 | qfq | 1,343,260 | 9,429,382 | -0.71% |
| 2024-09-10 | 7.03 | 7.08 | 6.92 | 7.06 | 6.79 | qfq | 1,856,080 | 12,994,463 | 0.14% |
| 2024-09-09 | 6.99 | 7.10 | 6.97 | 7.05 | 6.78 | qfq | 1,896,680 | 13,374,812 | 0.14% |
| 2024-09-06 | 7.05 | 7.17 | 7.04 | 7.04 | 6.77 | qfq | 2,036,400 | 14,445,875 | -0.85% |
| 2024-09-05 | 7.00 | 7.11 | 7.00 | 7.10 | 6.82 | qfq | 2,135,464 | 15,127,167 | 1.14% |
| 2024-09-04 | 7.04 | 7.11 | 7.00 | 7.02 | 6.75 | qfq | 2,092,064 | 14,742,235 | -0.85% |
| 2024-09-03 | 7.02 | 7.09 | 6.97 | 7.08 | 6.80 | qfq | 3,434,690 | 24,101,316 | 0.43% |
| 2024-09-02 | 7.16 | 7.17 | 7.04 | 7.05 | 6.78 | qfq | 4,666,404 | 33,080,840 | 0.14% |
| 2024-08-30 | 7.00 | 7.23 | 6.96 | 7.04 | 6.77 | qfq | 4,454,982 | 31,513,769 | 0.57% |
| 2024-08-29 | 6.74 | 7.04 | 6.70 | 7.00 | 6.73 | qfq | 4,107,546 | 28,378,220 | 4.32% |
| 2024-08-28 | 6.64 | 6.80 | 6.63 | 6.71 | 6.45 | qfq | 2,196,500 | 14,755,794 | 1.21% |
| 2024-08-27 | 6.78 | 6.78 | 6.61 | 6.63 | 6.37 | qfq | 1,688,000 | 11,240,731 | -1.78% |
| 2024-08-26 | 6.80 | 6.80 | 6.60 | 6.75 | 6.49 | qfq | 1,660,740 | 11,152,465 | 0.00% |
| 2024-08-23 | 6.69 | 6.76 | 6.63 | 6.75 | 6.49 | qfq | 2,365,200 | 15,862,322 | 0.60% |
| 2024-08-22 | 6.80 | 6.86 | 6.67 | 6.71 | 6.45 | qfq | 2,552,720 | 17,266,855 | -1.18% |
| 2024-08-21 | 6.84 | 6.84 | 6.70 | 6.79 | 6.53 | qfq | 2,838,930 | 19,219,008 | -0.73% |
| 2024-08-20 | 7.10 | 7.10 | 6.76 | 6.84 | 6.57 | qfq | 4,956,900 | 34,057,290 | -3.80% |
| 2024-08-19 | 6.98 | 7.21 | 6.98 | 7.11 | 6.83 | qfq | 5,173,888 | 36,808,226 | 1.86% |
| 2024-08-16 | 7.07 | 7.14 | 6.96 | 6.98 | 6.71 | qfq | 3,203,032 | 22,513,185 | -1.27% |
| 2024-08-15 | 7.00 | 7.12 | 6.88 | 7.07 | 6.80 | qfq | 4,467,664 | 31,395,238 | 1.43% |
| 2024-08-14 | 7.11 | 7.28 | 6.96 | 6.97 | 6.70 | qfq | 6,113,332 | 43,352,601 | -2.38% |
| 2024-08-13 | 6.98 | 7.14 | 6.86 | 7.14 | 6.86 | qfq | 4,280,032 | 30,049,706 | 3.18% |
| 2024-08-12 | 6.95 | 7.02 | 6.80 | 6.92 | 6.65 | qfq | 3,027,900 | 20,924,681 | -0.29% |
| 2024-08-09 | 7.00 | 7.12 | 6.91 | 6.94 | 6.67 | qfq | 3,748,600 | 26,362,924 | -0.14% |
| 2024-08-08 | 6.91 | 7.03 | 6.76 | 6.95 | 6.68 | qfq | 4,996,720 | 34,440,557 | -1.00% |
| 2024-08-07 | 6.99 | 7.10 | 6.90 | 7.02 | 6.75 | qfq | 3,975,044 | 27,907,523 | -0.14% |
| 2024-08-06 | 7.01 | 7.12 | 6.89 | 7.03 | 6.76 | qfq | 5,438,906 | 38,037,182 | 0.72% |
| 2024-08-05 | 7.33 | 7.37 | 6.97 | 6.98 | 6.71 | qfq | 7,611,322 | 54,309,896 | -5.42% |
| 2024-08-02 | 7.64 | 7.64 | 7.35 | 7.38 | 7.09 | qfq | 10,725,780 | 80,154,393 | -5.14% |
| 2024-08-01 | 7.56 | 7.90 | 7.50 | 7.78 | 7.48 | qfq | 16,779,363 | 129,985,183 | 2.37% |
| 2024-07-31 | 7.28 | 7.79 | 7.22 | 7.60 | 7.30 | qfq | 13,906,766 | 104,473,796 | 3.97% |
| 2024-07-30 | 7.47 | 7.47 | 7.20 | 7.31 | 7.03 | qfq | 9,349,870 | 68,066,107 | -2.40% |
| 2024-07-29 | 7.58 | 7.69 | 7.45 | 7.49 | 7.20 | qfq | 14,895,400 | 112,550,133 | 0.67% |
| 2024-07-26 | 7.42 | 7.62 | 7.33 | 7.44 | 7.15 | qfq | 12,283,726 | 91,437,688 | 1.64% |
| 2024-07-25 | 7.12 | 7.46 | 6.90 | 7.32 | 7.04 | qfq | 14,965,150 | 109,031,998 | 2.52% |
| 2024-07-24 | 7.31 | 7.47 | 7.07 | 7.14 | 6.86 | qfq | 15,889,294 | 114,381,503 | -6.67% |
| 2024-07-23 | 7.38 | 7.85 | 7.28 | 7.65 | 7.35 | qfq | 22,590,122 | 170,562,672 | 2.14% |
| 2024-07-22 | 7.76 | 8.18 | 7.41 | 7.49 | 7.20 | qfq | 25,180,884 | 194,803,171 | -4.10% |
| 2024-07-19 | 7.28 | 7.81 | 7.01 | 7.81 | 7.51 | qfq | 24,148,415 | 179,430,040 | 8.17% |
| 2024-07-18 | 6.49 | 7.22 | 6.36 | 7.22 | 6.82 | qfq | 13,910,680 | 96,300,985 | 10.06% |
| 2024-07-17 | 6.62 | 6.62 | 6.46 | 6.56 | 6.20 | qfq | 5,423,668 | 35,462,691 | -0.91% |
| 2024-07-16 | 6.72 | 6.84 | 6.45 | 6.62 | 6.26 | qfq | 8,984,760 | 59,252,211 | -2.93% |
| 2024-07-15 | 6.84 | 7.01 | 6.77 | 6.82 | 6.45 | qfq | 7,635,109 | 52,390,132 | -0.29% |
| 2024-07-12 | 7.00 | 7.03 | 6.79 | 6.84 | 6.46 | qfq | 10,213,672 | 69,999,078 | -2.29% |
| 2024-07-11 | 7.07 | 7.36 | 6.93 | 7.00 | 6.62 | qfq | 18,857,416 | 133,764,930 | 1.16% |
| 2024-07-10 | 6.21 | 6.92 | 6.20 | 6.92 | 6.54 | qfq | 7,154,796 | 47,548,506 | 10.02% |
| 2024-07-09 | 6.17 | 6.30 | 6.06 | 6.29 | 5.95 | qfq | 2,530,214 | 15,715,482 | 1.13% |
| 2024-07-08 | 6.42 | 6.42 | 6.20 | 6.22 | 5.88 | qfq | 2,461,043 | 15,404,575 | -2.81% |
| 2024-07-05 | 6.39 | 6.45 | 6.30 | 6.40 | 6.05 | qfq | 2,003,200 | 12,807,357 | 0.31% |
| 2024-07-04 | 6.60 | 6.61 | 6.38 | 6.38 | 6.03 | qfq | 2,408,600 | 15,560,656 | -3.48% |
| 2024-07-03 | 6.74 | 6.78 | 6.58 | 6.61 | 6.25 | qfq | 2,919,494 | 19,391,781 | -1.78% |
| 2024-07-02 | 6.69 | 6.75 | 6.64 | 6.73 | 6.36 | qfq | 2,511,894 | 16,849,237 | 1.05% |
| 2024-07-01 | 6.60 | 6.69 | 6.51 | 6.66 | 6.29 | qfq | 3,198,984 | 21,121,282 | 0.91% |
| 2024-06-28 | 6.64 | 6.73 | 6.52 | 6.60 | 6.24 | qfq | 3,523,162 | 23,402,080 | 0.61% |
| 2024-06-27 | 6.65 | 6.72 | 6.55 | 6.56 | 6.20 | qfq | 3,774,703 | 25,038,599 | -1.35% |
| 2024-06-26 | 6.36 | 6.65 | 6.36 | 6.65 | 6.29 | qfq | 4,891,013 | 31,917,668 | 2.94% |
| 2024-06-25 | 6.33 | 6.71 | 6.33 | 6.46 | 6.11 | qfq | 4,937,118 | 32,115,381 | 0.16% |
| 2024-06-24 | 6.89 | 6.92 | 6.42 | 6.45 | 6.10 | qfq | 7,817,913 | 51,516,669 | -7.73% |
| 2024-06-21 | 6.77 | 7.20 | 6.73 | 6.99 | 6.61 | qfq | 10,352,747 | 72,684,460 | 3.25% |
| 2024-06-20 | 6.99 | 7.37 | 6.77 | 6.77 | 6.40 | qfq | 8,580,450 | 60,120,958 | -3.29% |
| 2024-06-19 | 6.92 | 7.46 | 6.84 | 7.00 | 6.62 | qfq | 10,685,395 | 76,187,216 | 1.30% |
| 2024-06-18 | 6.70 | 6.95 | 6.60 | 6.91 | 6.53 | qfq | 3,195,297 | 21,735,043 | 4.22% |
| 2024-06-17 | 6.72 | 6.79 | 6.61 | 6.63 | 6.27 | qfq | 2,199,599 | 14,713,811 | -1.92% |
| 2024-06-14 | 6.73 | 6.80 | 6.68 | 6.76 | 6.39 | qfq | 1,913,420 | 12,891,357 | -0.29% |
| 2024-06-13 | 6.84 | 6.92 | 6.74 | 6.78 | 6.41 | qfq | 2,466,950 | 16,788,480 | -0.29% |
| 2024-06-12 | 6.73 | 6.84 | 6.70 | 6.80 | 6.43 | qfq | 2,076,600 | 14,092,792 | 0.74% |
| 2024-06-11 | 6.90 | 6.94 | 6.70 | 6.75 | 6.38 | qfq | 3,622,150 | 24,516,971 | -2.46% |
| 2024-06-07 | 6.88 | 6.95 | 6.76 | 6.92 | 6.54 | qfq | 4,744,692 | 32,618,752 | 4.22% |
| 2024-06-06 | 7.00 | 7.09 | 6.54 | 6.64 | 6.28 | qfq | 4,000,868 | 26,864,455 | -6.48% |
| 2024-06-05 | 7.35 | 7.35 | 7.06 | 7.10 | 6.71 | qfq | 2,265,469 | 16,277,570 | -2.74% |
| 2024-06-04 | 7.44 | 7.45 | 7.18 | 7.30 | 6.90 | qfq | 2,605,804 | 18,952,922 | -2.01% |
| 2024-06-03 | 7.78 | 7.82 | 7.37 | 7.45 | 7.04 | qfq | 3,354,254 | 25,365,836 | -2.61% |
| 2024-05-31 | 7.64 | 7.72 | 7.55 | 7.65 | 7.23 | qfq | 1,425,400 | 10,901,773 | 0.13% |
| 2024-05-30 | 7.68 | 7.71 | 7.55 | 7.64 | 7.22 | qfq | 1,233,738 | 9,412,339 | -0.13% |
| 2024-05-29 | 7.73 | 7.78 | 7.62 | 7.65 | 7.23 | qfq | 1,217,902 | 9,367,994 | -0.91% |
| 2024-05-28 | 7.79 | 7.83 | 7.69 | 7.72 | 7.30 | qfq | 1,584,996 | 12,313,512 | -0.77% |
| 2024-05-27 | 7.66 | 7.84 | 7.63 | 7.78 | 7.35 | qfq | 1,575,130 | 12,149,450 | 0.13% |
| 2024-05-24 | 7.87 | 7.91 | 7.74 | 7.77 | 7.34 | qfq | 1,387,732 | 10,867,395 | -0.51% |
| 2024-05-23 | 7.95 | 8.04 | 7.79 | 7.81 | 7.38 | qfq | 2,027,734 | 15,933,885 | -2.38% |
| 2024-05-22 | 8.10 | 8.12 | 7.97 | 8.00 | 7.56 | qfq | 1,241,600 | 9,967,749 | -0.99% |
| 2024-05-21 | 8.03 | 8.10 | 7.95 | 8.08 | 7.64 | qfq | 1,956,702 | 15,741,104 | 0.62% |
| 2024-05-20 | 8.08 | 8.20 | 7.98 | 8.03 | 7.59 | qfq | 2,292,530 | 18,436,314 | -1.23% |
| 2024-05-17 | 8.07 | 8.22 | 8.01 | 8.13 | 7.68 | qfq | 2,494,850 | 20,152,590 | 0.00% |
| 2024-05-16 | 8.15 | 8.25 | 8.11 | 8.13 | 7.68 | qfq | 1,515,175 | 12,360,417 | -0.85% |
| 2024-05-15 | 8.22 | 8.32 | 8.13 | 8.20 | 7.75 | qfq | 1,771,154 | 14,570,608 | 0.00% |
| 2024-05-14 | 8.13 | 8.29 | 8.12 | 8.20 | 7.75 | qfq | 2,207,150 | 18,079,276 | 0.12% |
| 2024-05-13 | 8.12 | 8.27 | 7.99 | 8.19 | 7.74 | qfq | 2,641,546 | 21,548,583 | 0.74% |
| 2024-05-10 | 8.27 | 8.29 | 8.11 | 8.13 | 7.68 | qfq | 1,830,982 | 14,943,792 | -0.97% |
| 2024-05-09 | 8.15 | 8.33 | 8.15 | 8.21 | 7.76 | qfq | 1,888,900 | 15,560,230 | -0.12% |
| 2024-05-08 | 8.23 | 8.38 | 8.20 | 8.22 | 7.77 | qfq | 1,901,749 | 15,730,665 | -0.84% |
| 2024-05-07 | 8.42 | 8.42 | 8.23 | 8.29 | 7.84 | qfq | 2,916,504 | 24,223,552 | -1.78% |
| 2024-05-06 | 8.45 | 8.54 | 8.21 | 8.44 | 7.98 | qfq | 4,114,559 | 34,439,038 | 4.20% |
| 2024-04-30 | 7.96 | 8.18 | 7.93 | 8.10 | 7.66 | qfq | 3,690,546 | 29,842,413 | 1.63% |
| 2024-04-29 | 7.78 | 8.02 | 7.67 | 7.97 | 7.53 | qfq | 3,764,114 | 29,607,140 | 4.87% |
| 2024-04-26 | 7.56 | 7.66 | 7.45 | 7.60 | 7.18 | qfq | 2,221,830 | 16,804,444 | 0.13% |
| 2024-04-25 | 7.59 | 7.66 | 7.48 | 7.59 | 7.17 | qfq | 2,071,200 | 15,742,941 | 0.66% |
| 2024-04-24 | 7.32 | 7.54 | 7.32 | 7.54 | 7.13 | qfq | 2,074,112 | 15,540,986 | 2.17% |
| 2024-04-23 | 7.30 | 7.46 | 7.29 | 7.38 | 6.98 | qfq | 3,050,338 | 22,570,144 | -0.14% |
| 2024-04-22 | 7.43 | 7.69 | 7.26 | 7.39 | 6.98 | qfq | 5,043,738 | 37,603,780 | -2.25% |
| 2024-04-19 | 7.53 | 8.24 | 7.40 | 7.56 | 7.15 | qfq | 5,231,366 | 40,356,629 | 0.27% |
| 2024-04-18 | 7.65 | 7.68 | 7.47 | 7.54 | 7.13 | qfq | 2,555,450 | 19,364,185 | -0.79% |
| 2024-04-17 | 7.20 | 7.63 | 7.02 | 7.60 | 7.18 | qfq | 4,085,579 | 30,356,156 | 9.51% |
| 2024-04-16 | 7.35 | 7.61 | 6.92 | 6.94 | 6.56 | qfq | 4,397,778 | 31,520,247 | -8.32% |
| 2024-04-15 | 7.81 | 7.95 | 7.46 | 7.57 | 7.15 | qfq | 2,977,122 | 22,752,099 | -3.20% |
| 2024-04-12 | 7.98 | 7.99 | 7.78 | 7.82 | 7.39 | qfq | 2,191,299 | 17,287,197 | -1.26% |
| 2024-04-11 | 7.75 | 8.06 | 7.68 | 7.92 | 7.49 | qfq | 2,221,482 | 17,617,771 | 0.76% |
| 2024-04-10 | 8.05 | 8.10 | 7.73 | 7.86 | 7.43 | qfq | 2,220,382 | 17,488,951 | -2.84% |
| 2024-04-09 | 7.85 | 8.12 | 7.85 | 8.09 | 7.65 | qfq | 2,216,147 | 17,817,186 | 2.53% |
| 2024-04-08 | 8.03 | 8.12 | 7.89 | 7.89 | 7.46 | qfq | 1,834,140 | 14,665,916 | -2.47% |
| 2024-04-03 | 8.12 | 8.22 | 8.03 | 8.09 | 7.65 | qfq | 1,591,290 | 12,895,937 | -1.34% |
| 2024-04-02 | 8.21 | 8.28 | 8.12 | 8.20 | 7.75 | qfq | 1,694,994 | 13,885,402 | 0.00% |
| 2024-04-01 | 7.98 | 8.24 | 7.98 | 8.20 | 7.75 | qfq | 2,467,438 | 20,109,494 | 2.24% |
| 2024-03-29 | 7.90 | 8.09 | 7.86 | 8.02 | 7.58 | qfq | 1,943,710 | 15,437,668 | 1.65% |
| 2024-03-28 | 7.65 | 7.95 | 7.65 | 7.89 | 7.46 | qfq | 2,071,313 | 16,288,878 | 2.60% |
| 2024-03-27 | 7.87 | 7.95 | 7.68 | 7.69 | 7.27 | qfq | 1,735,162 | 13,582,243 | -3.15% |
| 2024-03-26 | 7.92 | 8.02 | 7.75 | 7.94 | 7.50 | qfq | 2,238,200 | 17,623,949 | 0.38% |
| 2024-03-25 | 8.05 | 8.12 | 7.91 | 7.91 | 7.48 | qfq | 2,548,444 | 20,476,883 | -2.59% |
| 2024-03-22 | 8.21 | 8.21 | 8.00 | 8.12 | 7.67 | qfq | 1,912,824 | 15,480,340 | -1.10% |
| 2024-03-21 | 8.18 | 8.22 | 8.05 | 8.21 | 7.76 | qfq | 2,281,370 | 18,567,361 | 0.24% |
| 2024-03-20 | 8.14 | 8.20 | 8.06 | 8.19 | 7.74 | qfq | 1,965,391 | 15,959,301 | 0.74% |
| 2024-03-19 | 8.14 | 8.25 | 8.10 | 8.13 | 7.68 | qfq | 3,114,011 | 25,460,108 | 0.37% |
| 2024-03-18 | 7.93 | 8.10 | 7.93 | 8.10 | 7.66 | qfq | 3,336,846 | 26,803,885 | 2.66% |
| 2024-03-15 | 7.83 | 7.92 | 7.80 | 7.89 | 7.46 | qfq | 2,411,569 | 18,963,383 | 1.54% |
| 2024-03-14 | 7.78 | 7.90 | 7.67 | 7.77 | 7.34 | qfq | 2,253,431 | 17,549,625 | -1.02% |
| 2024-03-13 | 7.94 | 7.95 | 7.74 | 7.85 | 7.42 | qfq | 3,038,191 | 23,750,018 | -1.38% |
| 2024-03-12 | 7.91 | 8.09 | 7.84 | 7.96 | 7.52 | qfq | 2,599,896 | 20,601,683 | 0.89% |
| 2024-03-11 | 7.70 | 7.91 | 7.70 | 7.89 | 7.46 | qfq | 2,370,813 | 18,571,231 | 1.54% |
| 2024-03-08 | 7.62 | 7.78 | 7.57 | 7.77 | 7.34 | qfq | 2,490,635 | 19,145,657 | 1.70% |
| 2024-03-07 | 7.65 | 7.85 | 7.60 | 7.64 | 7.22 | qfq | 2,639,744 | 20,385,547 | 1.19% |
| 2024-03-06 | 7.35 | 7.60 | 7.35 | 7.55 | 7.14 | qfq | 2,276,699 | 17,097,262 | 1.48% |
| 2024-03-05 | 7.69 | 7.69 | 7.41 | 7.44 | 7.03 | qfq | 2,287,539 | 17,106,637 | -2.11% |
| 2024-03-04 | 7.70 | 7.86 | 7.47 | 7.60 | 7.18 | qfq | 2,586,076 | 19,649,403 | -1.43% |
| 2024-03-01 | 7.52 | 7.72 | 7.47 | 7.71 | 7.29 | qfq | 3,563,666 | 27,175,188 | 2.53% |
| 2024-02-29 | 7.16 | 7.53 | 7.15 | 7.52 | 7.11 | qfq | 3,762,838 | 27,916,071 | 3.30% |
| 2024-02-28 | 7.94 | 8.12 | 7.23 | 7.28 | 6.88 | qfq | 5,288,110 | 40,776,048 | -8.08% |
| 2024-02-27 | 7.51 | 7.92 | 7.51 | 7.92 | 7.49 | qfq | 4,496,749 | 35,058,680 | 4.90% |
| 2024-02-26 | 7.50 | 7.68 | 7.45 | 7.55 | 7.14 | qfq | 3,334,130 | 25,212,559 | 1.07% |
| 2024-02-23 | 7.29 | 7.47 | 7.21 | 7.47 | 7.06 | qfq | 3,110,055 | 22,870,603 | 3.03% |
| 2024-02-22 | 6.98 | 7.26 | 6.98 | 7.25 | 6.85 | qfq | 3,854,900 | 27,564,423 | 3.87% |
| 2024-02-21 | 6.73 | 7.20 | 6.70 | 6.98 | 6.60 | qfq | 4,440,520 | 31,105,247 | 1.90% |
| 2024-02-20 | 6.56 | 6.92 | 6.48 | 6.85 | 6.47 | qfq | 5,270,381 | 35,430,705 | 3.32% |
| 2024-02-19 | 6.31 | 6.81 | 6.28 | 6.63 | 6.27 | qfq | 8,300,865 | 54,772,478 | 5.07% |
| 2024-02-08 | 5.71 | 6.34 | 5.48 | 6.31 | 5.96 | qfq | 9,747,016 | 57,146,915 | 8.79% |
| 2024-02-07 | 6.20 | 6.25 | 5.71 | 5.80 | 5.48 | qfq | 8,733,144 | 51,206,171 | -4.76% |
| 2024-02-06 | 6.45 | 6.45 | 5.85 | 6.09 | 5.76 | qfq | 8,353,032 | 49,959,571 | -6.31% |
| 2024-02-05 | 7.20 | 7.22 | 6.50 | 6.50 | 6.14 | qfq | 3,576,067 | 23,656,778 | -9.97% |
| 2024-02-02 | 7.65 | 7.87 | 6.94 | 7.22 | 6.82 | qfq | 4,764,029 | 35,144,231 | -5.12% |
| 2024-02-01 | 7.92 | 7.92 | 7.45 | 7.61 | 7.19 | qfq | 5,061,537 | 38,671,051 | -2.81% |
| 2024-01-31 | 8.28 | 8.31 | 7.79 | 7.83 | 7.40 | qfq | 3,231,936 | 25,822,226 | -5.43% |
| 2024-01-30 | 8.61 | 8.62 | 8.25 | 8.28 | 7.83 | qfq | 2,637,643 | 22,294,118 | -3.16% |
| 2024-01-29 | 8.96 | 8.99 | 8.51 | 8.55 | 8.08 | qfq | 3,691,900 | 32,071,777 | -3.50% |
| 2024-01-26 | 8.60 | 8.93 | 8.59 | 8.86 | 8.37 | qfq | 2,909,324 | 25,636,296 | 3.02% |
| 2024-01-25 | 8.23 | 8.60 | 8.20 | 8.60 | 8.13 | qfq | 2,254,140 | 18,958,256 | 5.26% |
| 2024-01-24 | 7.93 | 8.20 | 7.80 | 8.17 | 7.72 | qfq | 2,469,164 | 19,832,162 | 2.77% |
| 2024-01-23 | 8.00 | 8.04 | 7.79 | 7.95 | 7.51 | qfq | 2,639,454 | 20,879,060 | -0.87% |
| 2024-01-22 | 8.65 | 8.65 | 7.84 | 8.02 | 7.58 | qfq | 3,058,142 | 25,400,503 | -6.74% |
| 2024-01-19 | 8.70 | 8.71 | 8.55 | 8.60 | 8.13 | qfq | 2,065,058 | 17,782,270 | -0.58% |
| 2024-01-18 | 9.15 | 9.15 | 8.45 | 8.65 | 8.18 | qfq | 3,581,832 | 31,050,079 | -4.00% |
| 2024-01-17 | 9.22 | 9.26 | 8.99 | 9.01 | 8.52 | qfq | 1,514,028 | 13,848,652 | -2.28% |
| 2024-01-16 | 9.30 | 9.39 | 9.12 | 9.22 | 8.71 | qfq | 1,349,102 | 12,442,984 | -0.75% |
| 2024-01-15 | 9.29 | 9.38 | 9.20 | 9.29 | 8.78 | qfq | 2,082,984 | 19,364,919 | 0.00% |
| 2024-01-12 | 9.34 | 9.47 | 9.27 | 9.29 | 8.78 | qfq | 1,948,132 | 18,227,252 | -0.85% |
| 2024-01-11 | 9.26 | 9.40 | 9.11 | 9.37 | 8.86 | qfq | 3,553,224 | 32,985,399 | 0.32% |
| 2024-01-10 | 9.38 | 9.64 | 9.25 | 9.34 | 8.83 | qfq | 3,304,300 | 31,047,039 | -0.32% |
| 2024-01-09 | 9.44 | 9.48 | 9.27 | 9.37 | 8.86 | qfq | 2,036,420 | 19,100,872 | 0.32% |
| 2024-01-08 | 9.57 | 9.61 | 9.33 | 9.34 | 8.83 | qfq | 2,062,681 | 19,476,803 | -2.40% |
| 2024-01-05 | 9.57 | 9.74 | 9.54 | 9.57 | 9.05 | qfq | 1,833,774 | 17,649,125 | -1.24% |
| 2024-01-04 | 9.62 | 9.70 | 9.56 | 9.69 | 9.16 | qfq | 1,832,200 | 17,672,463 | 0.31% |
| 2024-01-03 | 9.60 | 9.73 | 9.58 | 9.66 | 9.13 | qfq | 1,855,000 | 17,888,261 | 0.21% |
| 2024-01-02 | 9.42 | 9.68 | 9.42 | 9.64 | 9.11 | qfq | 2,593,138 | 24,920,907 | 2.01% |
| 2023-12-29 | 9.28 | 9.46 | 9.20 | 9.45 | 8.93 | qfq | 2,710,820 | 25,329,534 | 2.16% |
| 2023-12-28 | 9.29 | 9.35 | 9.14 | 9.25 | 8.74 | qfq | 2,053,210 | 19,022,824 | -0.43% |
| 2023-12-27 | 9.17 | 9.31 | 9.10 | 9.29 | 8.78 | qfq | 1,259,560 | 11,604,495 | 1.09% |
| 2023-12-26 | 9.27 | 9.33 | 9.13 | 9.19 | 8.69 | qfq | 1,839,120 | 16,988,435 | -1.08% |
| 2023-12-25 | 9.44 | 9.47 | 9.21 | 9.29 | 8.78 | qfq | 1,756,208 | 16,318,987 | -1.06% |
| 2023-12-22 | 9.55 | 9.57 | 9.36 | 9.39 | 8.88 | qfq | 1,522,860 | 14,410,585 | -0.95% |
| 2023-12-21 | 9.45 | 9.50 | 9.21 | 9.48 | 8.96 | qfq | 1,704,384 | 15,970,637 | 0.00% |
| 2023-12-20 | 9.57 | 9.67 | 9.43 | 9.48 | 8.96 | qfq | 1,225,700 | 11,721,164 | -0.63% |
| 2023-12-19 | 9.57 | 9.58 | 9.48 | 9.54 | 9.02 | qfq | 1,036,200 | 9,868,823 | -0.21% |
| 2023-12-18 | 9.62 | 9.71 | 9.54 | 9.56 | 9.04 | qfq | 1,273,000 | 12,226,740 | -1.14% |
| 2023-12-15 | 9.72 | 9.75 | 9.59 | 9.67 | 9.14 | qfq | 1,593,508 | 15,397,277 | -0.41% |
| 2023-12-14 | 9.64 | 9.78 | 9.64 | 9.71 | 9.18 | qfq | 1,351,236 | 13,152,686 | 0.62% |
| 2023-12-13 | 9.62 | 9.75 | 9.50 | 9.65 | 9.12 | qfq | 1,280,592 | 12,345,855 | 0.21% |
| 2023-12-12 | 9.60 | 9.64 | 9.49 | 9.63 | 9.10 | qfq | 1,526,112 | 14,625,600 | 0.31% |
| 2023-12-11 | 9.42 | 9.61 | 9.36 | 9.60 | 9.07 | qfq | 2,185,918 | 20,773,492 | 1.27% |
| 2023-12-08 | 9.41 | 9.70 | 9.41 | 9.48 | 8.96 | qfq | 1,579,564 | 15,105,675 | -1.96% |
| 2023-12-07 | 9.72 | 9.72 | 9.59 | 9.67 | 9.14 | qfq | 1,393,520 | 13,435,463 | -0.41% |
| 2023-12-06 | 9.60 | 9.78 | 9.60 | 9.71 | 9.18 | qfq | 1,560,674 | 15,169,222 | 0.52% |
| 2023-12-05 | 9.82 | 9.82 | 9.64 | 9.66 | 9.13 | qfq | 1,816,724 | 17,656,593 | -1.43% |
| 2023-12-04 | 9.73 | 9.85 | 9.70 | 9.80 | 9.26 | qfq | 1,735,020 | 16,965,571 | 0.72% |
| 2023-12-01 | 9.84 | 9.87 | 9.59 | 9.73 | 9.20 | qfq | 2,369,154 | 22,949,861 | -1.12% |
| 2023-11-30 | 9.92 | 9.95 | 9.75 | 9.84 | 9.30 | qfq | 1,800,256 | 17,707,419 | -0.10% |
| 2023-11-29 | 9.81 | 9.99 | 9.81 | 9.85 | 9.31 | qfq | 2,117,059 | 20,992,580 | 0.10% |
| 2023-11-28 | 9.73 | 9.85 | 9.64 | 9.84 | 9.30 | qfq | 1,636,002 | 16,010,194 | 0.82% |
| 2023-11-27 | 9.83 | 9.83 | 9.66 | 9.76 | 9.22 | qfq | 1,748,100 | 17,005,094 | 0.31% |
| 2023-11-24 | 9.79 | 9.83 | 9.68 | 9.73 | 9.20 | qfq | 1,393,964 | 13,586,425 | -0.71% |
| 2023-11-23 | 9.68 | 9.82 | 9.61 | 9.80 | 9.26 | qfq | 1,431,987 | 13,956,865 | 1.45% |
| 2023-11-22 | 9.76 | 9.85 | 9.66 | 9.66 | 9.13 | qfq | 1,447,596 | 14,111,983 | -1.33% |
| 2023-11-21 | 9.91 | 9.91 | 9.74 | 9.79 | 9.25 | qfq | 1,689,000 | 16,554,649 | -0.81% |
| 2023-11-20 | 9.80 | 9.89 | 9.73 | 9.87 | 9.33 | qfq | 1,691,716 | 16,627,065 | 1.33% |
| 2023-11-17 | 9.67 | 9.76 | 9.52 | 9.74 | 9.21 | qfq | 1,496,240 | 14,516,530 | 1.04% |
| 2023-11-16 | 9.67 | 9.71 | 9.60 | 9.64 | 9.11 | qfq | 1,378,820 | 13,321,418 | -0.31% |
| 2023-11-15 | 9.71 | 9.76 | 9.59 | 9.67 | 9.14 | qfq | 1,619,330 | 15,649,423 | -0.41% |
| 2023-11-14 | 9.58 | 9.71 | 9.55 | 9.71 | 9.18 | qfq | 1,959,594 | 18,909,999 | 1.46% |
| 2023-11-13 | 9.45 | 9.57 | 9.36 | 9.57 | 9.05 | qfq | 1,751,200 | 16,651,620 | 1.59% |
| 2023-11-10 | 9.38 | 9.46 | 9.32 | 9.42 | 8.90 | qfq | 1,422,694 | 13,386,213 | -0.11% |
| 2023-11-09 | 9.42 | 9.45 | 9.33 | 9.43 | 8.91 | qfq | 1,674,214 | 15,750,905 | 0.43% |
| 2023-11-08 | 9.40 | 9.43 | 9.31 | 9.39 | 8.88 | qfq | 1,395,300 | 13,098,794 | 0.00% |
| 2023-11-07 | 9.34 | 9.46 | 9.34 | 9.39 | 8.88 | qfq | 1,438,564 | 13,521,394 | 0.11% |
| 2023-11-06 | 9.56 | 9.56 | 9.30 | 9.38 | 8.87 | qfq | 2,862,842 | 27,009,060 | -0.64% |
| 2023-11-03 | 9.33 | 9.50 | 9.25 | 9.44 | 8.92 | qfq | 1,707,100 | 16,104,477 | 1.51% |
| 2023-11-02 | 9.39 | 9.43 | 9.27 | 9.30 | 8.79 | qfq | 1,168,700 | 10,904,994 | -0.96% |
| 2023-11-01 | 9.24 | 9.41 | 9.24 | 9.39 | 8.88 | qfq | 1,702,800 | 15,951,648 | 1.51% |
| 2023-10-31 | 9.20 | 9.44 | 9.20 | 9.25 | 8.74 | qfq | 1,763,206 | 16,345,636 | 0.33% |
| 2023-10-30 | 9.11 | 9.26 | 9.05 | 9.22 | 8.71 | qfq | 2,235,429 | 20,545,205 | 0.11% |
| 2023-10-27 | 9.18 | 9.26 | 9.08 | 9.21 | 8.70 | qfq | 1,292,792 | 11,886,951 | 0.44% |
| 2023-10-26 | 9.07 | 9.18 | 8.88 | 9.17 | 8.67 | qfq | 1,680,354 | 15,158,242 | 1.21% |
| 2023-10-25 | 8.86 | 9.10 | 8.84 | 9.06 | 8.56 | qfq | 1,879,144 | 16,944,133 | 2.14% |
| 2023-10-24 | 8.74 | 8.90 | 8.63 | 8.87 | 8.38 | qfq | 1,417,112 | 12,452,557 | 2.66% |
| 2023-10-23 | 8.93 | 8.94 | 8.52 | 8.64 | 8.17 | qfq | 1,859,988 | 16,252,147 | -2.59% |
| 2023-10-20 | 8.88 | 9.02 | 8.81 | 8.87 | 8.38 | qfq | 1,333,128 | 11,893,557 | -0.45% |
| 2023-10-19 | 8.89 | 9.06 | 8.86 | 8.91 | 8.42 | qfq | 1,418,620 | 12,719,143 | -1.11% |
| 2023-10-18 | 9.13 | 9.20 | 8.91 | 9.01 | 8.52 | qfq | 1,063,146 | 9,633,045 | -1.64% |
| 2023-10-17 | 9.19 | 9.20 | 9.05 | 9.16 | 8.66 | qfq | 1,173,704 | 10,711,167 | 0.11% |
| 2023-10-16 | 9.20 | 9.21 | 9.06 | 9.15 | 8.65 | qfq | 1,320,046 | 12,053,685 | -0.44% |
| 2023-10-13 | 9.34 | 9.34 | 9.17 | 9.19 | 8.69 | qfq | 1,240,590 | 11,441,468 | -1.18% |
| 2023-10-12 | 9.23 | 9.32 | 9.17 | 9.30 | 8.79 | qfq | 1,087,532 | 10,060,430 | 0.76% |
| 2023-10-11 | 9.26 | 9.27 | 9.16 | 9.23 | 8.72 | qfq | 1,218,614 | 11,237,286 | 0.11% |
| 2023-10-10 | 9.36 | 9.41 | 9.19 | 9.22 | 8.71 | qfq | 1,989,139 | 18,424,381 | -1.28% |
| 2023-10-09 | 9.42 | 9.42 | 9.29 | 9.34 | 8.83 | qfq | 1,497,941 | 13,990,173 | -0.85% |
| 2023-09-28 | 9.42 | 9.49 | 9.33 | 9.42 | 8.90 | qfq | 1,425,700 | 13,416,683 | 0.75% |
| 2023-09-27 | 9.47 | 9.47 | 9.33 | 9.35 | 8.84 | qfq | 1,076,912 | 10,098,656 | -0.95% |
| 2023-09-26 | 9.44 | 9.50 | 9.37 | 9.44 | 8.92 | qfq | 1,119,280 | 10,539,737 | 0.43% |
| 2023-09-25 | 9.50 | 9.58 | 9.39 | 9.40 | 8.88 | qfq | 962,620 | 9,102,404 | -0.84% |
| 2023-09-22 | 9.38 | 9.50 | 9.16 | 9.48 | 8.96 | qfq | 1,480,800 | 13,905,145 | 2.27% |
| 2023-09-21 | 9.35 | 9.35 | 9.23 | 9.27 | 8.76 | qfq | 1,135,186 | 10,553,113 | -0.11% |
| 2023-09-20 | 9.40 | 9.40 | 9.27 | 9.28 | 8.77 | qfq | 856,430 | 7,988,986 | -1.17% |
| 2023-09-19 | 9.54 | 9.54 | 9.36 | 9.39 | 8.88 | qfq | 1,332,964 | 12,566,841 | -0.95% |
| 2023-09-18 | 9.31 | 9.51 | 9.28 | 9.48 | 8.96 | qfq | 1,838,320 | 17,362,901 | 1.17% |
| 2023-09-15 | 9.41 | 9.49 | 9.32 | 9.37 | 8.86 | qfq | 1,528,342 | 14,333,293 | -0.43% |
| 2023-09-14 | 9.44 | 9.51 | 9.35 | 9.41 | 8.89 | qfq | 1,882,500 | 17,767,645 | 0.11% |
| 2023-09-13 | 9.46 | 9.49 | 9.35 | 9.40 | 8.88 | qfq | 1,551,500 | 14,615,869 | -0.95% |
| 2023-09-12 | 9.42 | 9.55 | 9.38 | 9.49 | 8.97 | qfq | 2,230,300 | 21,135,491 | 0.85% |
| 2023-09-11 | 9.41 | 9.48 | 9.32 | 9.41 | 8.89 | qfq | 1,349,000 | 12,692,359 | 0.64% |
| 2023-09-08 | 9.36 | 9.48 | 9.35 | 9.35 | 8.84 | qfq | 1,423,910 | 13,358,454 | -1.16% |
| 2023-09-07 | 9.50 | 9.59 | 9.43 | 9.46 | 8.94 | qfq | 1,875,920 | 17,848,023 | -0.63% |
| 2023-09-06 | 9.56 | 9.57 | 9.47 | 9.52 | 9.00 | qfq | 1,417,616 | 13,513,257 | 0.00% |
| 2023-09-05 | 9.60 | 9.60 | 9.49 | 9.52 | 9.00 | qfq | 1,399,469 | 13,330,492 | -0.21% |
| 2023-09-04 | 9.45 | 9.55 | 9.37 | 9.54 | 9.02 | qfq | 1,979,878 | 18,760,930 | 1.81% |
| 2023-09-01 | 9.33 | 9.43 | 9.27 | 9.37 | 8.86 | qfq | 1,428,034 | 13,341,374 | 0.43% |
| 2023-08-31 | 9.44 | 9.45 | 9.28 | 9.33 | 8.82 | qfq | 1,375,100 | 12,841,667 | -0.53% |
| 2023-08-30 | 9.24 | 9.49 | 9.24 | 9.38 | 8.87 | qfq | 2,931,330 | 27,584,553 | 1.74% |
| 2023-08-29 | 8.96 | 9.24 | 8.94 | 9.22 | 8.71 | qfq | 2,875,154 | 26,300,296 | 4.06% |
| 2023-08-28 | 9.08 | 9.10 | 8.82 | 8.86 | 8.37 | qfq | 2,019,250 | 18,105,330 | 1.61% |
| 2023-08-25 | 8.85 | 8.93 | 8.71 | 8.72 | 8.24 | qfq | 1,494,800 | 13,160,329 | -1.91% |
| 2023-08-24 | 9.05 | 9.08 | 8.85 | 8.89 | 8.40 | qfq | 1,176,584 | 10,510,670 | -0.89% |
| 2023-08-23 | 9.11 | 9.14 | 8.97 | 8.97 | 8.48 | qfq | 1,034,410 | 9,371,145 | -1.54% |
| 2023-08-22 | 9.10 | 9.17 | 8.96 | 9.11 | 8.61 | qfq | 1,530,096 | 13,844,855 | 0.11% |
| 2023-08-21 | 9.20 | 9.32 | 9.08 | 9.10 | 8.60 | qfq | 1,579,478 | 14,477,092 | -1.30% |
| 2023-08-18 | 9.26 | 9.47 | 9.22 | 9.22 | 8.71 | qfq | 2,166,744 | 20,253,197 | 0.00% |
| 2023-08-17 | 9.00 | 9.25 | 8.90 | 9.22 | 8.71 | qfq | 1,672,660 | 15,215,762 | 1.32% |
| 2023-08-16 | 9.19 | 9.20 | 9.07 | 9.10 | 8.60 | qfq | 921,670 | 8,415,975 | -0.76% |
| 2023-08-15 | 9.19 | 9.25 | 9.11 | 9.17 | 8.67 | qfq | 979,862 | 8,991,066 | 0.11% |
| 2023-08-14 | 9.27 | 9.27 | 9.04 | 9.16 | 8.66 | qfq | 1,382,836 | 12,617,172 | -0.22% |
| 2023-08-11 | 9.35 | 9.39 | 9.16 | 9.18 | 8.68 | qfq | 1,152,660 | 10,676,813 | -1.92% |
| 2023-08-10 | 9.26 | 9.37 | 9.20 | 9.36 | 8.85 | qfq | 1,141,580 | 10,645,119 | 1.41% |
| 2023-08-09 | 9.35 | 9.41 | 9.21 | 9.23 | 8.72 | qfq | 1,627,262 | 15,099,077 | -1.91% |
| 2023-08-08 | 9.46 | 9.50 | 9.33 | 9.41 | 8.89 | qfq | 1,424,912 | 13,378,514 | 0.00% |
| 2023-08-07 | 9.52 | 9.52 | 9.40 | 9.41 | 8.89 | qfq | 1,617,328 | 15,252,521 | -0.84% |
| 2023-08-04 | 9.54 | 9.65 | 9.48 | 9.49 | 8.97 | qfq | 1,536,664 | 14,666,913 | -0.21% |
| 2023-08-03 | 9.59 | 9.64 | 9.50 | 9.51 | 8.99 | qfq | 1,506,380 | 14,373,026 | -1.45% |
| 2023-08-02 | 9.59 | 9.70 | 9.55 | 9.65 | 9.12 | qfq | 1,622,220 | 15,615,958 | 0.73% |
| 2023-08-01 | 9.72 | 9.75 | 9.49 | 9.58 | 9.05 | qfq | 2,747,718 | 26,336,707 | -1.54% |
| 2023-07-31 | 9.61 | 9.74 | 9.56 | 9.73 | 9.20 | qfq | 1,777,572 | 17,249,833 | 1.25% |
| 2023-07-28 | 9.51 | 9.61 | 9.40 | 9.61 | 9.08 | qfq | 1,710,828 | 16,300,139 | 1.59% |
| 2023-07-27 | 9.50 | 9.59 | 9.45 | 9.46 | 8.94 | qfq | 1,550,140 | 14,769,570 | -0.42% |
| 2023-07-26 | 9.60 | 9.60 | 9.47 | 9.50 | 8.98 | qfq | 1,224,400 | 11,647,688 | -1.04% |
| 2023-07-25 | 9.53 | 9.62 | 9.48 | 9.60 | 9.07 | qfq | 1,516,620 | 14,514,939 | 1.48% |
| 2023-07-24 | 9.41 | 9.57 | 9.32 | 9.46 | 8.94 | qfq | 1,671,700 | 15,807,517 | 0.64% |
| 2023-07-21 | 9.43 | 9.56 | 9.38 | 9.40 | 8.88 | qfq | 1,684,522 | 15,910,558 | -1.16% |
| 2023-07-20 | 9.59 | 9.66 | 9.49 | 9.51 | 8.99 | qfq | 1,805,200 | 17,241,318 | -1.25% |
| 2023-07-19 | 9.67 | 9.73 | 9.60 | 9.63 | 9.03 | qfq | 1,564,282 | 15,107,659 | -1.03% |
| 2023-07-18 | 9.62 | 9.80 | 9.53 | 9.73 | 9.12 | qfq | 2,147,020 | 20,835,496 | 0.72% |
| 2023-07-17 | 9.57 | 9.68 | 9.52 | 9.66 | 9.05 | qfq | 1,671,400 | 16,047,654 | 0.94% |