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
秦安股份603758.SH
最近收盘价9.082026-07-17
最近交易日2026-07-17
成交量（股）4,057,300
成交额（元）37,541,544
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 9.50 | 9.58 | 8.99 | 9.08 | 9.08 | qfq | 4,057,300 | 37,541,544 | -4.22% |
| 2026-07-16 | 9.55 | 9.67 | 9.36 | 9.48 | 9.48 | qfq | 2,916,600 | 27,788,546 | 0.00% |
| 2026-07-15 | 9.36 | 9.62 | 9.34 | 9.48 | 9.48 | qfq | 3,216,400 | 30,444,432 | 0.21% |
| 2026-07-14 | 9.24 | 9.53 | 9.02 | 9.46 | 9.46 | qfq | 5,668,142 | 52,571,772 | 3.50% |
| 2026-07-13 | 9.60 | 9.61 | 9.11 | 9.14 | 9.14 | qfq | 3,675,100 | 33,973,016 | -4.89% |
| 2026-07-10 | 9.60 | 9.90 | 9.57 | 9.61 | 9.61 | qfq | 4,538,950 | 44,201,630 | 0.10% |
| 2026-07-09 | 9.50 | 9.91 | 9.40 | 9.60 | 9.60 | qfq | 5,290,201 | 50,786,978 | -1.03% |
| 2026-07-08 | 9.96 | 9.98 | 9.68 | 9.70 | 9.70 | qfq | 4,485,000 | 43,859,533 | -2.61% |
| 2026-07-07 | 10.35 | 10.54 | 9.94 | 9.96 | 9.96 | qfq | 5,948,811 | 60,314,577 | -4.05% |
| 2026-07-06 | 10.32 | 10.70 | 10.15 | 10.38 | 10.38 | qfq | 8,291,350 | 86,782,961 | 1.47% |
| 2026-07-03 | 10.02 | 10.37 | 9.95 | 10.23 | 10.23 | qfq | 8,639,770 | 88,016,146 | 3.02% |
| 2026-07-02 | 10.03 | 10.60 | 9.88 | 9.93 | 9.93 | qfq | 13,461,350 | 136,681,202 | 1.02% |
| 2026-07-01 | 8.97 | 9.83 | 8.92 | 9.83 | 9.83 | qfq | 6,764,200 | 63,683,104 | 9.96% |
| 2026-06-30 | 9.00 | 9.10 | 8.90 | 8.94 | 8.94 | qfq | 3,519,500 | 31,662,200 | -1.00% |
| 2026-06-29 | 8.94 | 9.16 | 8.68 | 9.03 | 9.03 | qfq | 6,367,414 | 56,909,726 | -0.33% |
| 2026-06-26 | 9.27 | 9.27 | 9.00 | 9.06 | 9.06 | qfq | 3,836,000 | 34,903,820 | -1.95% |
| 2026-06-25 | 9.40 | 9.47 | 9.11 | 9.24 | 9.24 | qfq | 4,633,748 | 42,784,901 | -1.49% |
| 2026-06-24 | 9.81 | 9.86 | 9.34 | 9.38 | 9.38 | qfq | 4,368,600 | 41,391,743 | -4.29% |
| 2026-06-23 | 9.67 | 10.02 | 9.67 | 9.80 | 9.80 | qfq | 4,823,734 | 47,706,292 | 1.03% |
| 2026-06-22 | 9.84 | 9.84 | 9.30 | 9.70 | 9.70 | qfq | 5,896,602 | 55,944,254 | -1.62% |
| 2026-06-18 | 9.96 | 10.09 | 9.82 | 9.86 | 9.86 | qfq | 4,536,000 | 45,085,296 | -1.40% |
| 2026-06-17 | 10.32 | 10.32 | 9.99 | 10.00 | 10.00 | qfq | 3,688,100 | 37,136,620 | -2.91% |
| 2026-06-16 | 10.41 | 10.45 | 10.16 | 10.30 | 10.30 | qfq | 2,732,400 | 28,090,227 | -0.96% |
| 2026-06-15 | 10.28 | 10.51 | 10.28 | 10.40 | 10.40 | qfq | 2,862,300 | 29,787,546 | 1.86% |
| 2026-06-12 | 10.03 | 10.28 | 10.03 | 10.21 | 10.21 | qfq | 3,855,900 | 39,236,723 | 2.20% |
| 2026-06-11 | 10.22 | 10.25 | 9.89 | 9.99 | 9.99 | qfq | 4,022,700 | 40,290,966 | -2.54% |
| 2026-06-10 | 10.50 | 10.57 | 10.01 | 10.25 | 10.25 | qfq | 4,183,700 | 42,830,533 | -2.94% |
| 2026-06-09 | 10.53 | 10.74 | 10.29 | 10.56 | 10.56 | qfq | 4,391,400 | 46,108,585 | 1.34% |
| 2026-06-08 | 10.60 | 10.80 | 10.26 | 10.42 | 10.42 | qfq | 3,865,000 | 40,751,114 | -3.52% |
| 2026-06-05 | 10.60 | 11.00 | 10.36 | 10.80 | 10.80 | qfq | 4,339,900 | 46,338,637 | 1.60% |
| 2026-06-04 | 10.62 | 10.79 | 10.51 | 10.63 | 10.63 | qfq | 2,368,400 | 25,184,453 | -0.84% |
| 2026-06-03 | 10.90 | 10.99 | 10.61 | 10.72 | 10.72 | qfq | 3,080,300 | 33,207,683 | -2.01% |
| 2026-06-02 | 11.11 | 11.22 | 10.83 | 10.94 | 10.94 | qfq | 2,631,300 | 28,844,360 | -1.08% |
| 2026-06-01 | 10.91 | 11.14 | 10.80 | 11.06 | 11.06 | qfq | 3,149,900 | 34,735,364 | 1.47% |
| 2026-05-29 | 11.28 | 11.33 | 10.84 | 10.90 | 10.90 | qfq | 3,444,900 | 37,906,411 | -2.85% |
| 2026-05-28 | 11.30 | 11.38 | 10.92 | 11.22 | 11.22 | qfq | 4,154,800 | 46,314,741 | -0.53% |
| 2026-05-27 | 11.78 | 11.79 | 11.18 | 11.28 | 11.28 | qfq | 6,218,600 | 70,572,256 | -4.89% |
| 2026-05-26 | 12.33 | 12.43 | 11.70 | 11.86 | 11.86 | qfq | 5,885,400 | 70,595,368 | -3.73% |
| 2026-05-25 | 12.63 | 12.73 | 12.22 | 12.32 | 12.32 | qfq | 5,287,500 | 65,488,539 | -2.22% |
| 2026-05-22 | 12.80 | 12.87 | 12.35 | 12.60 | 12.60 | qfq | 5,195,500 | 65,268,706 | -0.94% |
| 2026-05-21 | 12.70 | 13.45 | 12.67 | 12.72 | 12.72 | qfq | 8,400,500 | 108,879,508 | 0.39% |
| 2026-05-20 | 13.31 | 13.31 | 12.61 | 12.67 | 12.67 | qfq | 7,906,200 | 101,193,629 | -4.81% |
| 2026-05-19 | 13.00 | 13.55 | 13.00 | 13.31 | 13.31 | qfq | 7,121,400 | 94,859,948 | 1.60% |
| 2026-05-18 | 13.37 | 13.38 | 12.92 | 13.10 | 13.10 | qfq | 6,892,688 | 89,796,898 | -1.13% |
| 2026-05-15 | 12.79 | 13.58 | 12.75 | 13.25 | 13.25 | qfq | 10,595,389 | 140,216,907 | 3.68% |
| 2026-05-14 | 13.18 | 13.18 | 12.78 | 12.78 | 12.78 | qfq | 5,794,600 | 74,940,362 | -2.81% |
| 2026-05-13 | 13.33 | 13.33 | 12.95 | 13.15 | 13.15 | qfq | 6,510,988 | 85,287,149 | -0.68% |
| 2026-05-12 | 13.35 | 13.53 | 13.20 | 13.24 | 13.24 | qfq | 9,075,132 | 121,163,037 | -0.23% |
| 2026-05-11 | 13.72 | 13.77 | 13.16 | 13.27 | 13.27 | qfq | 15,644,500 | 207,965,236 | -1.26% |
| 2026-05-08 | 12.30 | 13.44 | 12.22 | 13.44 | 13.44 | qfq | 12,073,790 | 157,156,473 | 9.98% |
| 2026-05-07 | 12.13 | 12.32 | 12.09 | 12.22 | 12.22 | qfq | 4,682,900 | 57,245,843 | 0.83% |
| 2026-05-06 | 12.28 | 12.43 | 12.09 | 12.12 | 12.12 | qfq | 5,204,704 | 63,434,770 | -0.98% |
| 2026-04-30 | 12.28 | 12.41 | 12.18 | 12.24 | 12.24 | qfq | 3,575,300 | 43,855,063 | -0.33% |
| 2026-04-29 | 11.94 | 12.65 | 11.94 | 12.28 | 12.28 | qfq | 4,597,700 | 56,647,240 | 2.16% |
| 2026-04-28 | 12.65 | 12.65 | 11.90 | 12.02 | 12.02 | qfq | 5,575,700 | 67,991,041 | -4.98% |
| 2026-04-27 | 12.46 | 12.66 | 12.36 | 12.65 | 12.65 | qfq | 2,672,600 | 33,585,739 | 1.52% |
| 2026-04-24 | 12.55 | 12.61 | 12.38 | 12.46 | 12.46 | qfq | 2,225,113 | 27,745,244 | -0.72% |
| 2026-04-23 | 12.68 | 12.73 | 12.43 | 12.55 | 12.55 | qfq | 2,711,000 | 34,074,624 | -0.63% |
| 2026-04-22 | 12.59 | 12.65 | 12.46 | 12.63 | 12.63 | qfq | 3,057,900 | 38,367,259 | 0.24% |
| 2026-04-21 | 12.90 | 12.90 | 12.50 | 12.60 | 12.60 | qfq | 3,863,500 | 48,705,571 | -2.25% |
| 2026-04-20 | 13.01 | 13.05 | 12.75 | 12.89 | 12.89 | qfq | 5,533,032 | 71,080,938 | -2.05% |
| 2026-04-17 | 12.84 | 13.26 | 12.62 | 13.16 | 13.16 | qfq | 7,108,900 | 92,288,951 | 2.57% |
| 2026-04-16 | 12.71 | 12.87 | 12.70 | 12.83 | 12.83 | qfq | 2,137,490 | 27,325,585 | 1.02% |
| 2026-04-15 | 12.99 | 13.09 | 12.64 | 12.70 | 12.70 | qfq | 3,309,200 | 42,497,280 | -1.78% |
| 2026-04-14 | 12.68 | 12.96 | 12.63 | 12.93 | 12.93 | qfq | 2,897,100 | 37,016,112 | 2.05% |
| 2026-04-13 | 12.69 | 12.80 | 12.50 | 12.67 | 12.67 | qfq | 2,869,300 | 36,204,097 | -1.32% |
| 2026-04-10 | 12.43 | 13.03 | 12.40 | 12.84 | 12.84 | qfq | 5,601,510 | 71,657,544 | 3.88% |
| 2026-04-09 | 12.48 | 12.74 | 12.36 | 12.36 | 12.36 | qfq | 3,595,430 | 44,947,515 | -2.60% |
| 2026-04-08 | 12.51 | 12.69 | 12.40 | 12.69 | 12.69 | qfq | 4,625,000 | 58,085,681 | 2.42% |
| 2026-04-07 | 12.13 | 12.47 | 12.06 | 12.39 | 12.39 | qfq | 3,621,690 | 44,389,558 | 2.31% |
| 2026-04-03 | 12.34 | 12.58 | 12.08 | 12.11 | 12.11 | qfq | 2,506,600 | 30,665,266 | -1.78% |
| 2026-04-02 | 12.56 | 12.57 | 12.23 | 12.33 | 12.33 | qfq | 3,196,800 | 39,399,766 | -1.67% |
| 2026-04-01 | 12.60 | 12.65 | 12.40 | 12.54 | 12.54 | qfq | 3,209,100 | 40,112,137 | 0.88% |
| 2026-03-31 | 12.58 | 12.75 | 12.42 | 12.43 | 12.43 | qfq | 3,000,336 | 37,726,042 | -1.74% |
| 2026-03-30 | 12.96 | 13.03 | 12.36 | 12.65 | 12.65 | qfq | 5,817,536 | 73,140,146 | -3.29% |
| 2026-03-27 | 12.95 | 13.17 | 12.81 | 13.08 | 13.08 | qfq | 2,270,500 | 29,703,084 | 0.77% |
| 2026-03-26 | 13.12 | 13.20 | 12.92 | 12.98 | 12.98 | qfq | 2,302,300 | 30,012,318 | -1.07% |
| 2026-03-25 | 12.78 | 13.23 | 12.77 | 13.12 | 13.12 | qfq | 3,837,988 | 50,201,489 | 2.90% |
| 2026-03-24 | 12.84 | 12.90 | 12.43 | 12.75 | 12.75 | qfq | 3,171,067 | 40,093,924 | 2.57% |
| 2026-03-23 | 12.94 | 12.94 | 12.31 | 12.43 | 12.43 | qfq | 4,755,500 | 59,933,971 | -4.82% |
| 2026-03-20 | 13.50 | 13.59 | 13.03 | 13.06 | 13.06 | qfq | 4,333,700 | 57,517,853 | -3.12% |
| 2026-03-19 | 13.45 | 14.07 | 13.40 | 13.48 | 13.48 | qfq | 5,483,512 | 75,114,424 | -0.44% |
| 2026-03-18 | 13.38 | 13.55 | 13.27 | 13.54 | 13.54 | qfq | 3,116,900 | 41,771,035 | 1.96% |
| 2026-03-17 | 13.55 | 13.76 | 13.28 | 13.28 | 13.28 | qfq | 3,335,300 | 45,071,409 | -1.99% |
| 2026-03-16 | 13.52 | 13.66 | 13.38 | 13.55 | 13.55 | qfq | 2,387,800 | 32,227,527 | -0.59% |
| 2026-03-13 | 13.72 | 13.88 | 13.60 | 13.63 | 13.63 | qfq | 2,807,800 | 38,524,734 | -0.87% |
| 2026-03-12 | 14.03 | 14.04 | 13.66 | 13.75 | 13.75 | qfq | 3,796,000 | 52,384,279 | -2.00% |
| 2026-03-11 | 13.99 | 14.47 | 13.93 | 14.03 | 14.03 | qfq | 6,456,400 | 91,316,858 | 0.14% |
| 2026-03-10 | 13.70 | 14.18 | 13.66 | 14.01 | 14.01 | qfq | 6,663,287 | 92,846,704 | 3.78% |
| 2026-03-09 | 14.01 | 14.01 | 13.35 | 13.50 | 13.50 | qfq | 6,171,200 | 83,624,952 | -3.64% |
| 2026-03-06 | 13.89 | 14.15 | 13.88 | 14.01 | 14.01 | qfq | 3,446,800 | 48,432,551 | 0.86% |
| 2026-03-05 | 14.00 | 14.12 | 13.87 | 13.89 | 13.89 | qfq | 3,495,812 | 48,935,478 | 0.43% |
| 2026-03-04 | 13.92 | 14.06 | 13.70 | 13.83 | 13.83 | qfq | 3,670,362 | 50,835,881 | -1.07% |
| 2026-03-03 | 14.24 | 14.69 | 13.97 | 13.98 | 13.98 | qfq | 6,362,720 | 90,826,729 | -1.83% |
| 2026-03-02 | 14.48 | 14.52 | 14.17 | 14.24 | 14.24 | qfq | 5,056,800 | 72,211,555 | -3.06% |
| 2026-02-27 | 14.86 | 14.86 | 14.58 | 14.69 | 14.69 | qfq | 4,556,100 | 66,877,960 | -1.14% |
| 2026-02-26 | 14.89 | 14.99 | 14.81 | 14.86 | 14.86 | qfq | 2,587,469 | 38,522,550 | -0.20% |
| 2026-02-25 | 14.97 | 15.00 | 14.82 | 14.89 | 14.89 | qfq | 3,040,549 | 45,375,206 | -0.40% |
| 2026-02-24 | 14.78 | 15.03 | 14.72 | 14.95 | 14.95 | qfq | 3,703,790 | 55,187,360 | 1.84% |
| 2026-02-13 | 14.80 | 14.97 | 14.63 | 14.68 | 14.68 | qfq | 3,858,031 | 57,153,605 | -0.68% |
| 2026-02-12 | 14.92 | 14.94 | 14.77 | 14.78 | 14.78 | qfq | 3,242,200 | 48,095,032 | -0.87% |
| 2026-02-11 | 14.87 | 14.99 | 14.83 | 14.91 | 14.91 | qfq | 2,855,800 | 42,635,157 | 0.00% |
| 2026-02-10 | 14.83 | 14.95 | 14.76 | 14.91 | 14.91 | qfq | 2,847,300 | 42,379,927 | 0.61% |
| 2026-02-09 | 14.99 | 14.99 | 14.75 | 14.82 | 14.82 | qfq | 3,926,000 | 58,332,531 | -0.47% |
| 2026-02-06 | 14.83 | 15.01 | 14.72 | 14.89 | 14.89 | qfq | 2,783,600 | 41,492,867 | 0.13% |
| 2026-02-05 | 14.90 | 15.00 | 14.79 | 14.87 | 14.87 | qfq | 2,827,909 | 42,076,550 | -0.60% |
| 2026-02-04 | 14.82 | 15.03 | 14.70 | 14.96 | 14.96 | qfq | 4,725,500 | 70,322,335 | 0.94% |
| 2026-02-03 | 14.73 | 14.83 | 14.60 | 14.82 | 14.82 | qfq | 4,094,600 | 60,278,926 | 1.16% |
| 2026-02-02 | 15.07 | 15.07 | 14.63 | 14.65 | 14.65 | qfq | 4,434,000 | 65,806,830 | -1.94% |
| 2026-01-30 | 14.82 | 15.10 | 14.66 | 14.94 | 14.94 | qfq | 6,973,300 | 104,189,554 | 0.74% |
| 2026-01-29 | 14.82 | 15.06 | 14.70 | 14.83 | 14.83 | qfq | 4,648,800 | 69,118,840 | -0.87% |
| 2026-01-28 | 15.28 | 15.33 | 14.92 | 14.96 | 14.96 | qfq | 5,571,765 | 83,603,738 | -2.09% |
| 2026-01-27 | 15.46 | 15.56 | 14.97 | 15.28 | 15.28 | qfq | 5,977,001 | 90,816,173 | -1.42% |
| 2026-01-26 | 16.18 | 16.24 | 15.33 | 15.50 | 15.50 | qfq | 9,475,100 | 147,609,859 | -4.08% |
| 2026-01-23 | 16.06 | 16.16 | 15.95 | 16.16 | 16.16 | qfq | 4,820,146 | 77,392,347 | 0.62% |
| 2026-01-22 | 16.22 | 16.25 | 15.93 | 16.06 | 16.06 | qfq | 6,483,166 | 103,863,639 | -0.93% |
| 2026-01-21 | 16.00 | 16.28 | 15.92 | 16.21 | 16.21 | qfq | 4,776,900 | 77,205,440 | 1.12% |
| 2026-01-20 | 16.47 | 16.70 | 15.91 | 16.03 | 16.03 | qfq | 8,093,288 | 130,948,966 | -2.14% |
| 2026-01-19 | 16.45 | 16.62 | 16.27 | 16.38 | 16.38 | qfq | 7,964,750 | 130,699,045 | -0.36% |
| 2026-01-16 | 16.43 | 16.77 | 16.28 | 16.44 | 16.44 | qfq | 9,006,592 | 148,645,379 | 0.06% |
| 2026-01-15 | 16.39 | 16.89 | 16.23 | 16.43 | 16.43 | qfq | 9,648,574 | 159,639,337 | 0.86% |
| 2026-01-14 | 16.44 | 16.65 | 16.11 | 16.29 | 16.29 | qfq | 11,464,190 | 187,798,179 | -1.39% |
| 2026-01-13 | 17.10 | 17.10 | 16.50 | 16.52 | 16.52 | qfq | 9,917,425 | 166,120,905 | -2.25% |
| 2026-01-12 | 17.10 | 17.24 | 16.80 | 16.90 | 16.90 | qfq | 10,013,804 | 169,384,925 | -1.17% |
| 2026-01-09 | 17.15 | 17.65 | 17.06 | 17.10 | 17.10 | qfq | 9,233,200 | 159,521,800 | 0.18% |
| 2026-01-08 | 17.20 | 17.51 | 16.99 | 17.07 | 17.07 | qfq | 6,160,600 | 105,863,359 | -0.29% |
| 2026-01-07 | 17.07 | 17.35 | 16.98 | 17.12 | 17.12 | qfq | 5,463,100 | 93,742,121 | 0.23% |
| 2026-01-06 | 17.40 | 17.46 | 16.94 | 17.08 | 17.08 | qfq | 8,772,262 | 150,431,773 | -1.95% |
| 2026-01-05 | 17.59 | 17.75 | 17.20 | 17.42 | 17.42 | qfq | 7,630,154 | 133,114,376 | 0.17% |
| 2025-12-31 | 18.07 | 18.24 | 17.10 | 17.39 | 17.39 | qfq | 12,017,836 | 208,993,048 | -3.82% |
| 2025-12-30 | 17.94 | 18.34 | 17.85 | 18.08 | 18.08 | qfq | 5,248,600 | 95,059,230 | -0.82% |
| 2025-12-29 | 18.00 | 18.30 | 17.89 | 18.23 | 18.23 | qfq | 4,464,928 | 80,827,958 | 0.89% |
| 2025-12-26 | 18.69 | 18.69 | 17.65 | 18.07 | 18.07 | qfq | 8,587,070 | 154,941,605 | -2.85% |
| 2025-12-25 | 18.23 | 18.70 | 18.10 | 18.60 | 18.60 | qfq | 6,736,800 | 124,688,043 | 1.86% |
| 2025-12-24 | 17.88 | 18.59 | 17.78 | 18.26 | 18.26 | qfq | 6,198,656 | 113,488,929 | 1.67% |
| 2025-12-23 | 18.31 | 18.31 | 17.80 | 17.96 | 17.96 | qfq | 5,171,870 | 92,857,956 | -2.02% |
| 2025-12-22 | 18.48 | 19.16 | 18.14 | 18.33 | 18.33 | qfq | 7,670,676 | 142,092,921 | -0.70% |
| 2025-12-19 | 18.18 | 18.60 | 18.10 | 18.46 | 18.46 | qfq | 5,033,795 | 92,531,364 | 1.65% |
| 2025-12-18 | 18.01 | 18.76 | 17.95 | 18.16 | 18.16 | qfq | 5,410,500 | 99,263,126 | -1.30% |
| 2025-12-17 | 18.26 | 18.88 | 17.85 | 18.40 | 18.40 | qfq | 8,866,100 | 162,429,850 | 2.97% |
| 2025-12-16 | 18.40 | 18.50 | 17.73 | 17.87 | 17.87 | qfq | 5,215,230 | 93,582,198 | -3.46% |
| 2025-12-15 | 18.42 | 18.68 | 18.27 | 18.51 | 18.51 | qfq | 5,137,930 | 94,708,866 | 0.33% |
| 2025-12-12 | 18.64 | 18.92 | 18.35 | 18.45 | 18.45 | qfq | 7,702,300 | 143,251,879 | -1.28% |
| 2025-12-11 | 19.47 | 19.50 | 18.52 | 18.69 | 18.69 | qfq | 9,699,795 | 182,779,669 | -4.10% |
| 2025-12-10 | 19.31 | 19.81 | 19.01 | 19.49 | 19.49 | qfq | 10,454,921 | 202,374,152 | 1.04% |
| 2025-12-09 | 18.87 | 19.53 | 18.85 | 19.29 | 19.29 | qfq | 11,946,290 | 229,571,913 | 1.21% |
| 2025-12-08 | 19.35 | 19.45 | 18.78 | 19.06 | 19.06 | qfq | 12,096,312 | 230,244,664 | -0.31% |
| 2025-12-05 | 17.85 | 19.35 | 17.77 | 19.12 | 19.12 | qfq | 21,733,423 | 407,617,599 | 7.36% |
| 2025-12-04 | 18.52 | 18.64 | 17.38 | 17.81 | 17.81 | qfq | 14,188,400 | 252,606,573 | -3.05% |
| 2025-12-03 | 18.50 | 18.83 | 18.23 | 18.37 | 18.37 | qfq | 11,882,600 | 218,947,989 | -1.18% |
| 2025-12-02 | 18.80 | 18.98 | 18.28 | 18.59 | 18.59 | qfq | 15,899,844 | 295,010,818 | -1.48% |
| 2025-12-01 | 18.44 | 18.98 | 18.18 | 18.87 | 18.87 | qfq | 31,544,686 | 588,208,485 | 5.42% |
| 2025-11-28 | 16.18 | 17.90 | 16.11 | 17.90 | 17.90 | qfq | 29,414,189 | 515,450,263 | 10.02% |
| 2025-11-27 | 15.50 | 16.80 | 15.45 | 16.27 | 16.27 | qfq | 11,865,076 | 194,527,498 | 5.04% |
| 2025-11-26 | 15.73 | 15.87 | 15.41 | 15.49 | 15.49 | qfq | 3,351,200 | 52,399,084 | -2.15% |
| 2025-11-25 | 15.61 | 16.09 | 15.50 | 15.83 | 15.83 | qfq | 4,246,400 | 67,367,525 | 1.41% |
| 2025-11-24 | 16.12 | 16.19 | 15.45 | 15.61 | 15.61 | qfq | 7,294,389 | 114,337,212 | -2.80% |
| 2025-11-21 | 16.58 | 17.07 | 16.04 | 16.06 | 16.06 | qfq | 8,679,183 | 142,961,014 | -3.14% |
| 2025-11-20 | 16.57 | 16.90 | 16.50 | 16.58 | 16.58 | qfq | 6,591,827 | 109,725,941 | 0.12% |
| 2025-11-19 | 16.49 | 16.79 | 16.12 | 16.56 | 16.56 | qfq | 5,958,015 | 97,783,194 | 0.30% |
| 2025-11-18 | 16.50 | 17.06 | 16.41 | 16.51 | 16.51 | qfq | 6,098,499 | 101,204,249 | -0.48% |
| 2025-11-17 | 16.42 | 16.69 | 16.12 | 16.59 | 16.59 | qfq | 10,602,356 | 174,394,189 | 0.42% |
| 2025-11-14 | 15.45 | 16.86 | 15.25 | 16.52 | 16.52 | qfq | 17,891,561 | 294,107,437 | 6.10% |
| 2025-11-13 | 15.01 | 15.71 | 14.84 | 15.57 | 15.57 | qfq | 11,541,463 | 176,393,979 | 1.17% |
| 2025-11-12 | 15.98 | 15.98 | 15.04 | 15.39 | 15.39 | qfq | 19,633,630 | 304,504,744 | 4.20% |
| 2025-11-11 | 14.71 | 14.96 | 14.56 | 14.77 | 14.77 | qfq | 4,415,757 | 65,183,851 | 0.27% |
| 2025-11-10 | 14.52 | 14.86 | 14.51 | 14.73 | 14.73 | qfq | 3,930,536 | 57,807,740 | 0.89% |
| 2025-11-07 | 15.02 | 15.04 | 14.58 | 14.60 | 14.60 | qfq | 4,430,613 | 65,041,628 | -2.34% |
| 2025-11-06 | 14.52 | 14.96 | 14.47 | 14.95 | 14.95 | qfq | 4,335,913 | 63,729,396 | 2.96% |
| 2025-11-05 | 14.46 | 14.52 | 14.29 | 14.52 | 14.52 | qfq | 3,355,876 | 48,387,392 | -0.14% |
| 2025-11-04 | 14.69 | 14.78 | 14.38 | 14.54 | 14.54 | qfq | 4,199,911 | 61,015,096 | -1.62% |
| 2025-11-03 | 15.22 | 15.22 | 14.66 | 14.78 | 14.78 | qfq | 7,120,813 | 105,326,827 | -3.02% |
| 2025-10-31 | 14.95 | 15.31 | 14.80 | 15.24 | 15.24 | qfq | 6,820,100 | 103,378,729 | 1.87% |
| 2025-10-30 | 15.06 | 15.21 | 14.90 | 14.96 | 14.96 | qfq | 4,438,661 | 66,645,620 | -1.38% |
| 2025-10-29 | 15.30 | 15.45 | 14.90 | 15.17 | 15.17 | qfq | 7,043,551 | 106,237,643 | -0.85% |
| 2025-10-28 | 14.81 | 15.98 | 14.66 | 15.30 | 15.30 | qfq | 14,627,623 | 226,308,759 | 3.73% |
| 2025-10-27 | 14.46 | 15.10 | 14.39 | 14.75 | 14.75 | qfq | 8,581,600 | 126,439,768 | 3.15% |
| 2025-10-24 | 14.16 | 14.33 | 14.13 | 14.30 | 14.30 | qfq | 3,827,800 | 54,529,000 | 1.06% |
| 2025-10-23 | 14.27 | 14.30 | 13.93 | 14.15 | 14.15 | qfq | 4,935,833 | 69,502,935 | -1.26% |
| 2025-10-22 | 14.47 | 14.74 | 14.27 | 14.33 | 14.33 | qfq | 5,566,628 | 80,534,645 | -1.78% |
| 2025-10-21 | 14.45 | 14.67 | 14.22 | 14.59 | 14.59 | qfq | 6,483,139 | 93,821,657 | 0.97% |
| 2025-10-20 | 14.58 | 14.73 | 14.30 | 14.45 | 14.45 | qfq | 6,930,506 | 100,445,630 | 0.28% |
| 2025-10-17 | 14.99 | 15.45 | 14.34 | 14.41 | 14.41 | qfq | 13,232,206 | 193,896,489 | -3.03% |
| 2025-10-16 | 16.51 | 16.55 | 14.86 | 14.86 | 14.86 | qfq | 25,072,500 | 390,482,926 | -9.99% |
| 2025-10-15 | 15.75 | 17.17 | 15.75 | 16.51 | 16.51 | qfq | 19,173,200 | 319,942,562 | 4.43% |
| 2025-10-14 | 16.10 | 16.75 | 15.61 | 15.81 | 15.81 | qfq | 13,008,000 | 209,738,951 | -1.80% |
| 2025-10-13 | 15.65 | 16.30 | 15.41 | 16.10 | 16.10 | qfq | 14,616,100 | 234,086,607 | -1.77% |
| 2025-10-10 | 15.48 | 16.96 | 15.46 | 16.39 | 16.39 | qfq | 23,552,169 | 387,133,273 | 6.29% |
| 2025-10-09 | 15.61 | 15.76 | 15.16 | 15.42 | 15.42 | qfq | 8,881,299 | 136,520,575 | -1.15% |
| 2025-09-30 | 15.80 | 16.20 | 15.59 | 15.60 | 15.60 | qfq | 8,654,182 | 136,404,589 | -2.01% |
| 2025-09-29 | 16.38 | 16.88 | 15.85 | 15.92 | 15.92 | qfq | 10,536,777 | 169,704,932 | -2.69% |
| 2025-09-26 | 16.88 | 17.00 | 16.33 | 16.36 | 16.36 | qfq | 10,277,582 | 170,773,642 | -3.20% |
| 2025-09-25 | 16.10 | 17.48 | 16.05 | 16.90 | 16.90 | qfq | 15,305,011 | 259,445,938 | 4.97% |
| 2025-09-24 | 15.94 | 16.19 | 15.63 | 16.10 | 16.10 | qfq | 9,052,400 | 144,548,254 | 1.00% |
| 2025-09-23 | 15.62 | 15.97 | 15.31 | 15.94 | 15.94 | qfq | 8,235,900 | 128,996,443 | 1.08% |
| 2025-09-22 | 15.91 | 16.10 | 15.63 | 15.77 | 15.77 | qfq | 7,578,700 | 120,123,911 | -1.07% |
| 2025-09-19 | 15.72 | 16.64 | 15.41 | 15.94 | 15.94 | qfq | 16,600,391 | 267,897,939 | 1.72% |
| 2025-09-18 | 16.14 | 16.36 | 15.38 | 15.67 | 15.67 | qfq | 16,357,971 | 261,363,429 | -3.87% |
| 2025-09-17 | 15.41 | 16.65 | 15.30 | 16.30 | 16.30 | qfq | 24,882,600 | 402,812,094 | 6.33% |
| 2025-09-16 | 15.26 | 15.50 | 15.20 | 15.33 | 15.33 | qfq | 7,774,651 | 119,105,892 | 0.33% |
| 2025-09-15 | 14.87 | 15.60 | 14.77 | 15.28 | 15.28 | qfq | 12,929,700 | 196,731,490 | 2.76% |
| 2025-09-12 | 14.89 | 15.19 | 14.78 | 14.87 | 14.87 | qfq | 7,560,900 | 113,318,398 | -0.47% |
| 2025-09-11 | 14.76 | 15.07 | 14.66 | 14.94 | 14.94 | qfq | 8,027,300 | 119,223,125 | 0.20% |
| 2025-09-10 | 14.45 | 15.27 | 14.45 | 14.91 | 14.91 | qfq | 10,652,100 | 157,967,644 | 2.12% |
| 2025-09-09 | 14.91 | 15.15 | 14.52 | 14.60 | 14.60 | qfq | 8,735,200 | 129,563,030 | -2.01% |
| 2025-09-08 | 13.86 | 15.17 | 13.72 | 14.90 | 14.90 | qfq | 16,475,200 | 238,153,596 | 7.50% |
| 2025-09-05 | 13.74 | 13.93 | 13.50 | 13.86 | 13.86 | qfq | 6,757,500 | 92,957,012 | 0.43% |
| 2025-09-04 | 13.91 | 14.18 | 13.50 | 13.80 | 13.80 | qfq | 9,116,128 | 126,172,403 | -1.08% |
| 2025-09-03 | 14.39 | 14.79 | 13.88 | 13.95 | 13.95 | qfq | 9,978,100 | 142,984,761 | -2.99% |
| 2025-09-02 | 14.03 | 14.72 | 14.03 | 14.38 | 14.38 | qfq | 15,187,290 | 218,095,963 | -3.94% |
| 2025-09-01 | 15.80 | 15.80 | 14.78 | 14.97 | 14.97 | qfq | 16,738,199 | 252,962,048 | -3.42% |
| 2025-08-29 | 15.76 | 15.99 | 15.27 | 15.50 | 15.50 | qfq | 10,191,400 | 157,858,258 | -1.59% |
| 2025-08-28 | 15.89 | 16.23 | 15.51 | 15.75 | 15.75 | qfq | 13,085,155 | 207,570,941 | -0.88% |
| 2025-08-27 | 15.77 | 16.55 | 15.69 | 15.89 | 15.89 | qfq | 22,320,682 | 359,394,133 | 0.57% |
| 2025-08-26 | 15.83 | 16.11 | 15.50 | 15.80 | 15.80 | qfq | 15,663,200 | 247,909,066 | -1.00% |
| 2025-08-25 | 16.75 | 16.80 | 15.69 | 15.96 | 15.96 | qfq | 22,738,108 | 365,258,572 | 1.85% |
| 2025-08-22 | 16.21 | 16.69 | 15.50 | 15.67 | 15.67 | qfq | 31,183,086 | 495,666,929 | -3.87% |
| 2025-08-21 | 15.20 | 16.70 | 15.19 | 16.30 | 16.30 | qfq | 34,512,173 | 561,762,775 | 7.38% |
| 2025-08-20 | 14.16 | 15.49 | 14.02 | 15.18 | 15.18 | qfq | 24,628,542 | 363,044,496 | 6.98% |
| 2025-08-19 | 13.89 | 14.47 | 13.60 | 14.19 | 14.19 | qfq | 14,440,866 | 202,873,711 | 1.94% |
| 2025-08-18 | 13.94 | 14.36 | 13.85 | 13.92 | 13.92 | qfq | 11,925,700 | 168,092,056 | 0.29% |
| 2025-08-15 | 13.82 | 14.17 | 13.80 | 13.88 | 13.88 | qfq | 8,505,900 | 118,690,291 | -0.36% |
| 2025-08-14 | 14.59 | 14.63 | 13.86 | 13.93 | 13.93 | qfq | 12,761,500 | 180,282,825 | -4.46% |
| 2025-08-13 | 14.16 | 14.69 | 14.10 | 14.58 | 14.58 | qfq | 12,008,400 | 172,774,563 | 2.75% |
| 2025-08-12 | 14.53 | 14.60 | 14.16 | 14.19 | 14.19 | qfq | 11,200,563 | 160,510,538 | -2.67% |
| 2025-08-11 | 13.84 | 14.91 | 13.73 | 14.58 | 14.58 | qfq | 21,114,000 | 306,526,310 | 5.35% |
| 2025-08-08 | 13.56 | 14.14 | 13.39 | 13.84 | 13.84 | qfq | 11,575,700 | 160,088,077 | 1.99% |
| 2025-08-07 | 13.53 | 13.71 | 13.42 | 13.57 | 13.57 | qfq | 5,079,500 | 68,696,365 | -0.29% |
| 2025-08-06 | 13.31 | 13.72 | 13.31 | 13.61 | 13.61 | qfq | 8,004,200 | 108,675,777 | 1.19% |
| 2025-08-05 | 13.27 | 13.69 | 13.27 | 13.45 | 13.45 | qfq | 8,826,966 | 118,787,529 | 1.89% |
| 2025-08-04 | 12.97 | 13.25 | 12.92 | 13.20 | 13.20 | qfq | 4,936,600 | 64,791,249 | 1.30% |
| 2025-08-01 | 13.15 | 13.25 | 13.03 | 13.03 | 13.03 | qfq | 5,663,600 | 74,392,624 | -0.69% |
| 2025-07-31 | 13.16 | 13.33 | 13.07 | 13.12 | 13.12 | qfq | 7,757,300 | 102,254,128 | -1.35% |
| 2025-07-30 | 13.83 | 13.83 | 13.15 | 13.30 | 13.30 | qfq | 14,630,713 | 194,717,176 | -2.71% |
| 2025-07-29 | 14.30 | 14.45 | 13.57 | 13.67 | 13.67 | qfq | 16,529,200 | 229,141,230 | -4.67% |
| 2025-07-28 | 13.86 | 14.65 | 13.75 | 14.34 | 14.34 | qfq | 19,953,313 | 286,300,629 | 5.44% |
| 2025-07-25 | 13.30 | 13.75 | 13.21 | 13.60 | 13.60 | qfq | 12,853,341 | 173,582,298 | 2.64% |
| 2025-07-24 | 13.70 | 13.88 | 13.25 | 13.25 | 13.25 | qfq | 17,998,109 | 241,651,091 | -4.06% |
| 2025-07-23 | 13.55 | 14.00 | 13.31 | 13.81 | 13.81 | qfq | 13,265,400 | 181,742,923 | 1.77% |
| 2025-07-22 | 14.08 | 14.12 | 13.40 | 13.57 | 13.57 | qfq | 14,013,713 | 192,152,500 | -3.96% |
| 2025-07-21 | 13.88 | 14.30 | 13.88 | 14.13 | 14.13 | qfq | 12,199,600 | 171,808,754 | 1.36% |
| 2025-07-18 | 14.15 | 14.19 | 13.73 | 13.94 | 13.94 | qfq | 10,573,920 | 146,911,251 | -1.06% |
| 2025-07-17 | 14.21 | 14.24 | 14.01 | 14.09 | 14.09 | qfq | 10,758,186 | 151,685,722 | -0.35% |
| 2025-07-16 | 13.70 | 14.83 | 13.64 | 14.14 | 14.14 | qfq | 19,424,750 | 277,352,274 | 2.46% |
| 2025-07-15 | 13.87 | 14.40 | 13.66 | 13.80 | 13.80 | qfq | 14,835,513 | 206,669,841 | -2.06% |
| 2025-07-14 | 14.58 | 14.65 | 13.86 | 14.09 | 14.09 | qfq | 20,887,470 | 296,855,113 | -4.99% |
| 2025-07-11 | 16.00 | 16.00 | 14.83 | 14.83 | 14.83 | qfq | 22,257,014 | 332,335,639 | -10.01% |
| 2025-06-27 | 15.35 | 16.81 | 15.30 | 16.48 | 16.48 | qfq | 25,413,613 | 413,915,352 | 7.85% |
| 2025-06-26 | 15.65 | 16.08 | 15.20 | 15.28 | 15.28 | qfq | 14,961,653 | 233,797,665 | -2.36% |
| 2025-06-25 | 15.39 | 16.19 | 15.35 | 15.65 | 15.65 | qfq | 16,798,641 | 264,832,212 | 2.29% |
| 2025-06-24 | 14.70 | 15.49 | 14.60 | 15.30 | 15.30 | qfq | 18,456,900 | 280,413,208 | 3.80% |
| 2025-06-23 | 13.75 | 14.88 | 13.62 | 14.74 | 14.74 | qfq | 17,645,253 | 250,634,649 | 5.29% |
| 2025-06-20 | 13.99 | 14.36 | 12.90 | 14.00 | 14.00 | qfq | 22,590,700 | 308,750,420 | 0.79% |
| 2025-06-19 | 14.70 | 15.08 | 13.88 | 13.89 | 13.89 | qfq | 19,286,200 | 278,519,918 | -5.64% |
| 2025-06-18 | 13.97 | 14.88 | 13.69 | 14.72 | 14.72 | qfq | 19,165,453 | 276,160,981 | 4.32% |
| 2025-06-17 | 14.03 | 14.11 | 13.75 | 14.11 | 14.11 | qfq | 11,285,200 | 157,667,850 | 0.86% |
| 2025-06-16 | 14.05 | 14.21 | 13.87 | 13.99 | 13.99 | qfq | 11,936,200 | 167,242,202 | -1.34% |
| 2025-06-13 | 13.85 | 14.47 | 13.77 | 14.18 | 14.18 | qfq | 30,183,710 | 425,001,353 | 0.00% |
| 2025-06-12 | 13.19 | 14.18 | 13.18 | 14.18 | 14.18 | qfq | 37,715,400 | 523,409,160 | 10.01% |
| 2025-06-11 | 12.43 | 12.91 | 12.43 | 12.89 | 12.89 | qfq | 10,432,500 | 132,782,219 | 3.62% |
| 2025-06-10 | 12.60 | 12.80 | 12.30 | 12.44 | 12.44 | qfq | 6,166,301 | 76,781,475 | -1.27% |
| 2025-06-09 | 13.00 | 13.30 | 12.40 | 12.60 | 12.60 | qfq | 15,170,305 | 192,007,442 | -3.82% |
| 2025-06-06 | 13.01 | 13.42 | 12.89 | 13.10 | 13.10 | qfq | 6,039,690 | 79,311,170 | -0.53% |
| 2025-06-05 | 12.87 | 13.58 | 12.86 | 13.17 | 13.17 | qfq | 12,799,327 | 170,431,891 | 2.25% |
| 2025-06-04 | 13.14 | 13.19 | 12.68 | 12.88 | 12.88 | qfq | 9,949,447 | 128,081,693 | -1.08% |
| 2025-06-03 | 12.26 | 13.35 | 12.26 | 13.02 | 13.02 | qfq | 13,416,000 | 174,035,251 | 5.00% |
| 2025-05-30 | 12.60 | 12.60 | 12.13 | 12.40 | 12.40 | qfq | 6,348,600 | 78,254,113 | -1.67% |
| 2025-05-29 | 12.57 | 12.87 | 12.56 | 12.61 | 12.61 | qfq | 7,659,657 | 97,384,183 | 0.32% |
| 2025-05-28 | 12.79 | 12.91 | 12.50 | 12.57 | 12.57 | qfq | 6,511,210 | 82,528,172 | -1.72% |
| 2025-05-27 | 12.61 | 12.79 | 12.11 | 12.79 | 12.79 | qfq | 9,381,100 | 117,079,686 | 1.91% |
| 2025-05-26 | 12.86 | 12.89 | 12.44 | 12.55 | 12.55 | qfq | 10,455,700 | 131,677,204 | -2.71% |
| 2025-05-23 | 12.70 | 13.40 | 12.59 | 12.90 | 12.90 | qfq | 14,105,100 | 183,201,930 | 0.62% |
| 2025-05-22 | 12.88 | 13.16 | 12.70 | 12.82 | 12.82 | qfq | 9,642,900 | 124,043,028 | -1.76% |
| 2025-05-21 | 13.11 | 13.32 | 12.71 | 13.05 | 13.05 | qfq | 18,696,810 | 243,411,617 | -2.10% |
| 2025-05-20 | 13.63 | 13.67 | 13.10 | 13.33 | 13.33 | qfq | 16,816,200 | 224,691,614 | -2.70% |
| 2025-05-19 | 13.98 | 14.24 | 13.56 | 13.70 | 13.70 | qfq | 35,716,680 | 492,038,732 | 1.48% |
| 2025-05-16 | 12.18 | 13.50 | 12.18 | 13.50 | 13.50 | qfq | 18,562,345 | 245,425,861 | 10.02% |
| 2025-05-15 | 12.50 | 12.70 | 12.15 | 12.27 | 12.27 | qfq | 7,127,000 | 88,085,163 | -2.23% |
| 2025-05-14 | 12.77 | 12.97 | 12.38 | 12.55 | 12.55 | qfq | 8,740,500 | 109,720,708 | -1.57% |
| 2025-05-13 | 13.18 | 13.21 | 12.70 | 12.75 | 12.75 | qfq | 9,199,900 | 118,799,028 | -1.77% |
| 2025-05-12 | 12.70 | 13.46 | 12.70 | 12.98 | 12.98 | qfq | 14,411,700 | 187,253,757 | 3.34% |
| 2025-05-09 | 13.02 | 13.04 | 12.18 | 12.56 | 12.56 | qfq | 17,025,600 | 213,787,092 | -2.94% |
| 2025-05-08 | 13.45 | 13.95 | 12.93 | 12.94 | 12.94 | qfq | 23,835,900 | 320,110,985 | -3.79% |
| 2025-05-07 | 12.97 | 13.86 | 12.97 | 13.45 | 13.45 | qfq | 28,541,800 | 382,513,495 | 3.70% |
| 2025-05-06 | 11.88 | 12.97 | 11.76 | 12.97 | 12.97 | qfq | 20,081,280 | 248,849,107 | 10.01% |
| 2025-04-30 | 11.96 | 11.96 | 11.24 | 11.79 | 11.79 | qfq | 15,322,100 | 177,913,059 | -1.50% |
| 2025-04-29 | 11.38 | 12.15 | 11.32 | 11.97 | 11.97 | qfq | 14,731,090 | 174,820,105 | 4.18% |
| 2025-04-28 | 11.35 | 11.81 | 11.09 | 11.49 | 11.49 | qfq | 11,088,100 | 126,804,262 | 0.79% |
| 2025-04-25 | 11.10 | 11.69 | 11.03 | 11.40 | 11.40 | qfq | 11,071,338 | 125,785,385 | 2.24% |
| 2025-04-24 | 11.00 | 11.84 | 10.98 | 11.15 | 11.15 | qfq | 13,618,938 | 155,793,228 | 0.09% |
| 2025-04-23 | 10.63 | 11.56 | 10.63 | 11.14 | 11.14 | qfq | 11,933,738 | 132,473,654 | 5.09% |
| 2025-04-22 | 10.81 | 10.86 | 10.55 | 10.60 | 10.60 | qfq | 5,973,047 | 63,758,291 | -1.94% |
| 2025-04-21 | 10.40 | 10.81 | 10.10 | 10.81 | 10.81 | qfq | 6,714,500 | 70,496,398 | 4.44% |
| 2025-04-18 | 10.18 | 10.52 | 10.05 | 10.35 | 10.35 | qfq | 5,532,247 | 57,134,675 | 1.87% |
| 2025-04-17 | 10.11 | 10.52 | 10.05 | 10.16 | 10.16 | qfq | 6,337,100 | 65,164,244 | 0.49% |
| 2025-04-16 | 10.70 | 10.72 | 10.01 | 10.11 | 10.11 | qfq | 7,708,000 | 78,897,432 | -5.51% |
| 2025-04-15 | 10.82 | 11.00 | 10.58 | 10.70 | 10.70 | qfq | 6,585,000 | 70,649,915 | -0.93% |
| 2025-04-14 | 10.68 | 11.10 | 10.50 | 10.80 | 10.80 | qfq | 9,423,400 | 101,595,312 | 2.86% |
| 2025-04-11 | 10.33 | 10.86 | 10.15 | 10.50 | 10.50 | qfq | 11,291,100 | 119,647,410 | 1.94% |
| 2025-04-10 | 10.00 | 10.81 | 9.98 | 10.30 | 10.30 | qfq | 16,355,300 | 171,582,813 | 4.78% |
| 2025-04-09 | 9.55 | 9.99 | 8.78 | 9.83 | 9.83 | qfq | 18,314,491 | 169,992,514 | 0.72% |
| 2025-04-08 | 10.14 | 10.28 | 9.76 | 9.76 | 9.76 | qfq | 7,025,800 | 69,470,961 | -9.96% |
| 2025-04-07 | 11.15 | 11.43 | 10.84 | 10.84 | 10.84 | qfq | 2,977,700 | 32,816,561 | -9.97% |
| 2025-04-03 | 12.30 | 12.57 | 11.92 | 12.04 | 12.04 | qfq | 8,930,947 | 109,066,428 | -3.68% |
| 2025-04-02 | 11.78 | 12.73 | 11.78 | 12.50 | 12.50 | qfq | 12,783,500 | 158,849,877 | 5.75% |
| 2025-04-01 | 12.01 | 12.10 | 11.66 | 11.82 | 11.82 | qfq | 6,924,500 | 82,260,994 | -1.50% |
| 2025-03-31 | 12.22 | 12.24 | 11.57 | 12.00 | 12.00 | qfq | 10,924,200 | 129,164,422 | -1.80% |
| 2025-03-28 | 12.25 | 12.56 | 12.04 | 12.22 | 12.22 | qfq | 10,485,680 | 128,556,449 | -0.89% |
| 2025-03-27 | 12.81 | 12.91 | 12.29 | 12.33 | 12.33 | qfq | 8,611,700 | 108,020,773 | -3.67% |
| 2025-03-26 | 12.67 | 13.30 | 12.50 | 12.80 | 12.80 | qfq | 8,173,995 | 106,500,738 | 0.79% |
| 2025-03-25 | 12.94 | 13.49 | 12.60 | 12.70 | 12.70 | qfq | 9,298,070 | 121,003,318 | -1.78% |
| 2025-03-24 | 12.98 | 13.37 | 12.53 | 12.93 | 12.93 | qfq | 11,151,900 | 143,670,920 | -1.67% |
| 2025-03-21 | 14.20 | 14.20 | 13.07 | 13.15 | 13.15 | qfq | 18,375,645 | 246,163,974 | -7.78% |
| 2025-03-20 | 13.78 | 14.79 | 13.32 | 14.26 | 14.26 | qfq | 21,512,600 | 303,273,822 | 2.52% |
| 2025-03-19 | 14.00 | 14.28 | 13.68 | 13.91 | 13.91 | qfq | 12,142,958 | 169,295,522 | -1.63% |
| 2025-03-18 | 13.55 | 14.22 | 13.41 | 14.14 | 14.14 | qfq | 17,954,400 | 250,262,509 | 4.05% |
| 2025-03-17 | 13.60 | 13.89 | 13.19 | 13.59 | 13.59 | qfq | 13,357,400 | 181,686,766 | 0.00% |
| 2025-03-14 | 13.55 | 13.87 | 13.06 | 13.59 | 13.59 | qfq | 19,261,900 | 258,660,012 | 0.89% |
| 2025-03-13 | 14.48 | 15.03 | 13.21 | 13.47 | 13.47 | qfq | 25,134,201 | 353,792,922 | -7.87% |
| 2025-03-12 | 13.88 | 15.18 | 13.88 | 14.62 | 14.62 | qfq | 24,253,990 | 360,115,417 | 5.94% |
| 2025-03-11 | 13.76 | 14.15 | 13.61 | 13.80 | 13.80 | qfq | 7,939,700 | 109,511,367 | -1.43% |
| 2025-03-10 | 13.94 | 14.39 | 13.42 | 14.00 | 14.00 | qfq | 16,240,094 | 225,087,041 | 0.72% |
| 2025-03-07 | 13.00 | 14.15 | 12.88 | 13.90 | 13.90 | qfq | 15,287,380 | 209,391,476 | 6.43% |
| 2025-03-06 | 12.79 | 13.45 | 12.65 | 13.06 | 13.06 | qfq | 11,974,180 | 157,703,302 | 2.43% |
| 2025-03-05 | 11.88 | 12.81 | 11.76 | 12.75 | 12.75 | qfq | 12,282,200 | 153,165,484 | 6.78% |
| 2025-03-04 | 11.64 | 12.22 | 11.50 | 11.94 | 11.94 | qfq | 12,208,100 | 146,554,733 | 3.29% |
| 2025-03-03 | 11.52 | 11.76 | 11.16 | 11.56 | 11.56 | qfq | 12,399,850 | 142,551,321 | 0.35% |
| 2025-02-28 | 12.69 | 12.69 | 11.52 | 11.52 | 11.52 | qfq | 17,954,242 | 213,007,391 | -10.00% |
| 2025-02-27 | 12.96 | 13.13 | 12.36 | 12.80 | 12.80 | qfq | 14,059,926 | 179,465,434 | -1.69% |
| 2025-02-26 | 12.73 | 13.74 | 12.22 | 13.02 | 13.02 | qfq | 23,851,042 | 309,506,773 | 2.84% |
| 2025-02-25 | 11.99 | 13.19 | 11.82 | 12.66 | 12.66 | qfq | 20,141,786 | 249,597,192 | 3.77% |
| 2025-02-24 | 13.37 | 13.56 | 12.20 | 12.20 | 12.20 | qfq | 25,309,359 | 314,663,397 | -9.96% |
| 2025-02-21 | 12.49 | 13.55 | 12.22 | 13.55 | 13.55 | qfq | 20,893,680 | 273,320,560 | 9.72% |
| 2025-02-20 | 11.45 | 12.69 | 11.34 | 12.35 | 12.35 | qfq | 24,748,452 | 300,895,166 | 7.02% |
| 2025-02-19 | 10.68 | 11.60 | 10.64 | 11.54 | 11.54 | qfq | 19,237,474 | 216,574,662 | 8.05% |
| 2025-02-18 | 10.80 | 11.20 | 10.57 | 10.68 | 10.68 | qfq | 17,817,530 | 193,810,546 | -1.66% |
| 2025-02-17 | 10.17 | 10.98 | 9.94 | 10.86 | 10.86 | qfq | 17,957,306 | 190,289,603 | 6.78% |
| 2025-02-14 | 9.86 | 10.57 | 9.86 | 10.17 | 10.17 | qfq | 11,026,100 | 113,115,765 | 2.21% |
| 2025-02-13 | 10.29 | 10.35 | 9.92 | 9.95 | 9.95 | qfq | 9,769,894 | 99,014,759 | -3.86% |
| 2025-02-12 | 9.82 | 10.40 | 9.65 | 10.35 | 10.35 | qfq | 16,315,524 | 165,451,936 | 3.50% |
| 2025-02-11 | 9.91 | 10.06 | 9.77 | 10.00 | 10.00 | qfq | 9,867,200 | 98,156,198 | 0.10% |
| 2025-02-10 | 10.05 | 10.12 | 9.74 | 9.99 | 9.99 | qfq | 12,700,836 | 125,484,988 | -0.70% |
| 2025-02-07 | 10.50 | 10.51 | 9.95 | 10.06 | 10.06 | qfq | 21,002,264 | 214,337,190 | -3.92% |
| 2025-02-06 | 10.33 | 10.81 | 10.28 | 10.47 | 10.47 | qfq | 19,412,397 | 203,883,827 | 0.19% |
| 2025-02-05 | 9.70 | 10.69 | 9.63 | 10.45 | 10.45 | qfq | 24,033,017 | 246,923,181 | 7.51% |
| 2025-01-27 | 9.70 | 9.90 | 9.47 | 9.72 | 9.72 | qfq | 18,466,728 | 179,228,831 | -1.82% |
| 2025-01-24 | 9.05 | 9.90 | 9.05 | 9.90 | 9.90 | qfq | 22,890,386 | 220,256,395 | 10.00% |
| 2025-01-23 | 8.99 | 9.30 | 8.95 | 9.00 | 9.00 | qfq | 12,434,563 | 113,340,047 | 0.45% |
| 2025-01-22 | 9.00 | 9.29 | 8.77 | 8.96 | 8.96 | qfq | 12,111,598 | 109,339,241 | -6.67% |
| 2025-01-21 | 9.15 | 9.85 | 8.99 | 9.60 | 9.31 | qfq | 24,799,578 | 232,690,314 | 4.80% |
| 2025-01-20 | 9.00 | 9.19 | 8.82 | 9.16 | 8.88 | qfq | 13,292,434 | 119,215,950 | 1.22% |
| 2025-01-17 | 9.20 | 9.49 | 9.01 | 9.05 | 8.78 | qfq | 24,260,297 | 223,336,669 | -1.31% |
| 2025-01-16 | 8.33 | 9.17 | 8.32 | 9.17 | 8.89 | qfq | 5,569,699 | 50,644,885 | 9.95% |
| 2025-01-15 | 8.38 | 8.42 | 8.28 | 8.34 | 8.09 | qfq | 4,466,400 | 37,270,433 | 0.36% |
| 2025-01-14 | 7.95 | 8.32 | 7.93 | 8.31 | 8.06 | qfq | 4,496,500 | 36,948,983 | 5.19% |
| 2025-01-13 | 7.87 | 8.02 | 7.73 | 7.90 | 7.66 | qfq | 2,102,644 | 16,569,841 | 0.00% |
| 2025-01-10 | 8.08 | 8.24 | 7.90 | 7.90 | 7.66 | qfq | 3,010,700 | 24,230,923 | -2.47% |
| 2025-01-09 | 7.97 | 8.14 | 7.88 | 8.10 | 7.86 | qfq | 2,824,994 | 22,690,491 | 1.63% |
| 2025-01-08 | 8.05 | 8.09 | 7.72 | 7.97 | 7.73 | qfq | 3,471,100 | 27,407,217 | -0.87% |
| 2025-01-07 | 7.88 | 8.04 | 7.75 | 8.04 | 7.80 | qfq | 2,954,100 | 23,407,438 | 2.68% |
| 2025-01-06 | 7.84 | 7.98 | 7.60 | 7.83 | 7.59 | qfq | 3,426,226 | 26,703,768 | 0.00% |
| 2025-01-03 | 8.17 | 8.21 | 7.81 | 7.83 | 7.59 | qfq | 4,353,218 | 34,775,889 | -3.93% |
| 2025-01-02 | 8.27 | 8.42 | 8.07 | 8.15 | 7.90 | qfq | 4,079,937 | 33,666,952 | -1.33% |
| 2024-12-31 | 8.50 | 8.62 | 8.22 | 8.26 | 8.01 | qfq | 3,956,100 | 33,134,278 | -3.28% |
| 2024-12-30 | 8.50 | 8.79 | 8.44 | 8.54 | 8.28 | qfq | 5,322,049 | 45,853,283 | 0.47% |
| 2024-12-27 | 8.32 | 8.64 | 8.30 | 8.50 | 8.24 | qfq | 5,061,200 | 42,968,060 | 2.16% |
| 2024-12-26 | 8.20 | 8.40 | 8.16 | 8.32 | 8.07 | qfq | 2,979,300 | 24,889,153 | 1.22% |
| 2024-12-25 | 8.41 | 8.42 | 8.12 | 8.22 | 7.97 | qfq | 3,005,800 | 24,737,082 | -2.26% |
| 2024-12-24 | 8.22 | 8.44 | 8.22 | 8.41 | 8.16 | qfq | 2,665,300 | 22,256,453 | 2.31% |
| 2024-12-23 | 8.59 | 8.63 | 8.20 | 8.22 | 7.97 | qfq | 4,798,800 | 40,165,764 | -4.31% |
| 2024-12-20 | 8.54 | 8.64 | 8.52 | 8.59 | 8.33 | qfq | 3,852,400 | 33,124,298 | 0.59% |
| 2024-12-19 | 8.60 | 8.60 | 8.41 | 8.54 | 8.28 | qfq | 3,474,380 | 29,504,195 | -0.47% |
| 2024-12-18 | 8.60 | 8.70 | 8.48 | 8.58 | 8.32 | qfq | 4,185,630 | 36,034,215 | 0.00% |
| 2024-12-17 | 8.83 | 8.86 | 8.53 | 8.58 | 8.32 | qfq | 4,738,800 | 41,000,238 | -3.16% |
| 2024-12-16 | 8.91 | 9.00 | 8.80 | 8.86 | 8.59 | qfq | 3,802,900 | 33,832,232 | -0.78% |
| 2024-12-13 | 9.15 | 9.17 | 8.92 | 8.93 | 8.66 | qfq | 6,014,500 | 54,272,544 | -2.40% |
| 2024-12-12 | 9.11 | 9.17 | 9.02 | 9.15 | 8.87 | qfq | 6,376,000 | 58,036,886 | 0.22% |
| 2024-12-11 | 9.18 | 9.20 | 9.05 | 9.13 | 8.85 | qfq | 5,965,200 | 54,317,048 | -0.11% |
| 2024-12-10 | 9.35 | 9.42 | 9.10 | 9.14 | 8.86 | qfq | 8,519,000 | 78,465,974 | 0.00% |
| 2024-12-09 | 9.13 | 9.24 | 9.08 | 9.14 | 8.86 | qfq | 6,256,400 | 57,304,473 | 0.00% |
| 2024-12-06 | 9.27 | 9.30 | 9.06 | 9.14 | 8.86 | qfq | 8,017,500 | 73,125,897 | -1.30% |
| 2024-12-05 | 9.18 | 9.39 | 9.13 | 9.26 | 8.98 | qfq | 9,420,100 | 87,193,342 | 0.00% |
| 2024-12-04 | 9.00 | 9.31 | 8.99 | 9.26 | 8.98 | qfq | 13,913,600 | 128,041,772 | 2.09% |
| 2024-12-03 | 9.11 | 9.14 | 8.96 | 9.07 | 8.80 | qfq | 7,205,909 | 65,369,777 | -0.33% |
| 2024-12-02 | 8.85 | 9.18 | 8.79 | 9.10 | 8.83 | qfq | 10,454,642 | 94,247,295 | 2.82% |
| 2024-11-29 | 8.68 | 8.92 | 8.63 | 8.85 | 8.58 | qfq | 9,710,476 | 85,475,548 | 2.31% |
| 2024-11-28 | 8.66 | 8.77 | 8.63 | 8.65 | 8.39 | qfq | 6,889,600 | 59,926,488 | -1.70% |
| 2024-11-27 | 8.80 | 8.85 | 8.43 | 8.80 | 8.53 | qfq | 11,944,500 | 102,811,896 | -1.23% |
| 2024-11-26 | 9.29 | 9.40 | 8.88 | 8.91 | 8.64 | qfq | 22,708,440 | 207,776,024 | -1.87% |
| 2024-11-25 | 8.31 | 9.08 | 8.31 | 9.08 | 8.81 | qfq | 9,141,705 | 80,158,236 | 10.06% |
| 2024-11-22 | 8.73 | 8.73 | 8.25 | 8.25 | 8.00 | qfq | 8,659,800 | 73,400,271 | -5.50% |
| 2024-11-21 | 8.63 | 8.73 | 8.56 | 8.73 | 8.47 | qfq | 6,761,800 | 58,510,073 | 1.16% |
| 2024-11-20 | 8.60 | 8.71 | 8.46 | 8.63 | 8.37 | qfq | 8,093,786 | 69,618,704 | 2.01% |
| 2024-11-19 | 8.36 | 8.51 | 8.28 | 8.46 | 8.20 | qfq | 6,913,157 | 57,973,389 | 2.05% |
| 2024-11-18 | 8.57 | 8.60 | 8.26 | 8.29 | 8.04 | qfq | 7,994,843 | 66,992,192 | -2.47% |
| 2024-11-15 | 8.65 | 8.75 | 8.47 | 8.50 | 8.24 | qfq | 10,238,400 | 88,126,494 | 0.24% |
| 2024-11-14 | 9.07 | 9.09 | 8.48 | 8.48 | 8.22 | qfq | 16,511,057 | 144,187,894 | -7.12% |
| 2024-11-13 | 9.29 | 9.33 | 8.88 | 9.13 | 8.85 | qfq | 10,958,500 | 99,736,212 | -2.04% |
| 2024-11-12 | 9.28 | 9.45 | 9.20 | 9.32 | 9.04 | qfq | 11,987,400 | 111,307,348 | 0.54% |
| 2024-11-11 | 9.72 | 9.75 | 9.07 | 9.27 | 8.99 | qfq | 24,209,759 | 225,628,389 | -6.36% |
| 2024-11-08 | 9.74 | 10.37 | 9.42 | 9.90 | 9.60 | qfq | 23,079,639 | 226,069,511 | -2.08% |
| 2024-11-07 | 9.60 | 10.59 | 9.60 | 10.11 | 9.80 | qfq | 42,514,136 | 432,501,630 | 4.77% |
| 2024-11-06 | 10.02 | 10.02 | 9.56 | 9.65 | 9.36 | qfq | 30,371,942 | 300,470,112 | 5.93% |
| 2024-11-05 | 8.80 | 9.11 | 8.60 | 9.11 | 8.83 | qfq | 16,213,980 | 145,197,147 | 10.02% |
| 2024-11-04 | 7.57 | 8.28 | 7.54 | 8.28 | 8.03 | qfq | 13,310,601 | 107,174,294 | 9.96% |
| 2024-11-01 | 7.68 | 7.72 | 7.50 | 7.53 | 7.30 | qfq | 5,070,100 | 38,465,783 | -2.33% |
| 2024-10-31 | 7.80 | 7.84 | 7.70 | 7.71 | 7.48 | qfq | 5,289,600 | 41,014,501 | -1.15% |
| 2024-10-30 | 7.65 | 7.84 | 7.60 | 7.80 | 7.56 | qfq | 5,301,100 | 41,100,369 | 1.69% |
| 2024-10-29 | 7.79 | 8.02 | 7.66 | 7.67 | 7.44 | qfq | 8,444,400 | 65,797,770 | -0.52% |
| 2024-10-28 | 7.55 | 7.71 | 7.52 | 7.71 | 7.48 | qfq | 4,664,900 | 35,585,959 | 2.12% |
| 2024-10-25 | 7.45 | 7.56 | 7.43 | 7.55 | 7.32 | qfq | 5,015,900 | 37,722,465 | 1.34% |
| 2024-10-24 | 7.42 | 7.46 | 7.31 | 7.45 | 7.22 | qfq | 3,455,400 | 25,599,919 | 0.68% |
| 2024-10-23 | 7.35 | 7.48 | 7.32 | 7.40 | 7.18 | qfq | 5,496,700 | 40,749,263 | 1.23% |
| 2024-10-22 | 7.21 | 7.33 | 7.16 | 7.31 | 7.09 | qfq | 4,570,800 | 33,264,765 | 1.39% |
| 2024-10-21 | 7.26 | 7.28 | 7.16 | 7.21 | 6.99 | qfq | 5,140,600 | 37,086,585 | -0.55% |
| 2024-10-18 | 7.14 | 7.35 | 7.10 | 7.25 | 7.03 | qfq | 5,510,100 | 39,824,885 | 1.54% |
| 2024-10-17 | 7.35 | 7.38 | 7.10 | 7.14 | 6.92 | qfq | 4,598,700 | 33,238,082 | -2.19% |
| 2024-10-16 | 7.10 | 7.44 | 7.07 | 7.30 | 7.08 | qfq | 5,456,600 | 39,430,122 | 2.67% |
| 2024-10-15 | 7.27 | 7.28 | 7.10 | 7.11 | 6.90 | qfq | 3,908,500 | 28,047,275 | -2.34% |
| 2024-10-14 | 7.15 | 7.29 | 7.07 | 7.28 | 7.06 | qfq | 4,711,600 | 33,953,576 | 1.68% |
| 2024-10-11 | 7.42 | 7.43 | 7.05 | 7.16 | 6.94 | qfq | 5,026,400 | 36,179,118 | -3.24% |
| 2024-10-10 | 7.29 | 7.57 | 7.22 | 7.40 | 7.18 | qfq | 6,303,400 | 46,765,687 | 1.51% |
| 2024-10-09 | 8.06 | 8.06 | 7.29 | 7.29 | 7.07 | qfq | 9,394,200 | 71,244,928 | -9.89% |
| 2024-10-08 | 8.83 | 8.83 | 7.60 | 8.09 | 7.85 | qfq | 13,307,319 | 110,077,953 | 0.75% |
| 2024-09-30 | 7.65 | 8.08 | 7.45 | 8.03 | 7.79 | qfq | 12,254,663 | 95,899,649 | 7.79% |
| 2024-09-27 | 7.21 | 7.55 | 7.14 | 7.45 | 7.22 | qfq | 4,701,300 | 34,435,078 | 4.78% |
| 2024-09-26 | 6.90 | 7.12 | 6.84 | 7.11 | 6.90 | qfq | 5,477,963 | 38,271,595 | 4.25% |
| 2024-09-25 | 6.88 | 6.99 | 6.79 | 6.82 | 6.61 | qfq | 5,771,800 | 39,908,815 | -1.02% |
| 2024-09-24 | 6.67 | 6.91 | 6.65 | 6.89 | 6.68 | qfq | 5,171,600 | 35,255,158 | 3.30% |
| 2024-09-23 | 6.63 | 6.70 | 6.59 | 6.67 | 6.47 | qfq | 1,480,963 | 9,876,226 | 0.45% |
| 2024-09-20 | 6.67 | 6.68 | 6.58 | 6.64 | 6.44 | qfq | 1,309,118 | 8,672,135 | 0.00% |
| 2024-09-19 | 6.52 | 6.67 | 6.45 | 6.64 | 6.44 | qfq | 1,822,018 | 12,014,258 | 2.95% |
| 2024-09-18 | 6.52 | 6.52 | 6.35 | 6.45 | 6.26 | qfq | 1,600,766 | 10,285,328 | -0.92% |
| 2024-09-13 | 6.70 | 6.70 | 6.50 | 6.51 | 6.31 | qfq | 1,409,000 | 9,255,845 | -2.40% |
| 2024-09-12 | 6.69 | 6.75 | 6.66 | 6.67 | 6.47 | qfq | 1,478,700 | 9,915,155 | -0.30% |
| 2024-09-11 | 6.68 | 6.73 | 6.63 | 6.69 | 6.49 | qfq | 1,026,967 | 6,864,635 | 0.15% |
| 2024-09-10 | 6.66 | 6.72 | 6.55 | 6.68 | 6.48 | qfq | 1,640,000 | 10,865,325 | 0.75% |
| 2024-09-09 | 6.63 | 6.72 | 6.56 | 6.63 | 6.43 | qfq | 1,095,900 | 7,262,442 | 0.00% |
| 2024-09-06 | 6.72 | 6.78 | 6.63 | 6.63 | 6.43 | qfq | 1,523,100 | 10,210,744 | -1.92% |
| 2024-09-05 | 6.78 | 6.78 | 6.72 | 6.76 | 6.56 | qfq | 979,700 | 6,615,479 | 0.30% |
| 2024-09-04 | 6.68 | 6.80 | 6.65 | 6.74 | 6.54 | qfq | 1,954,800 | 13,165,097 | 0.45% |
| 2024-09-03 | 6.62 | 6.73 | 6.55 | 6.71 | 6.51 | qfq | 2,740,300 | 18,330,115 | 1.67% |
| 2024-09-02 | 6.62 | 6.77 | 6.60 | 6.60 | 6.40 | qfq | 3,100,380 | 20,692,339 | -0.30% |
| 2024-08-30 | 6.48 | 6.72 | 6.43 | 6.62 | 6.42 | qfq | 3,493,700 | 23,126,111 | 2.48% |
| 2024-08-29 | 6.38 | 6.49 | 6.38 | 6.46 | 6.26 | qfq | 2,650,500 | 17,055,415 | -0.31% |
| 2024-08-28 | 6.38 | 6.52 | 6.38 | 6.48 | 6.28 | qfq | 1,884,451 | 12,182,853 | 0.15% |
| 2024-08-27 | 6.54 | 6.55 | 6.44 | 6.47 | 6.27 | qfq | 1,530,800 | 9,936,060 | -1.52% |
| 2024-08-26 | 6.53 | 6.65 | 6.52 | 6.57 | 6.37 | qfq | 1,757,800 | 11,568,779 | 0.77% |
| 2024-08-23 | 6.60 | 6.61 | 6.48 | 6.52 | 6.32 | qfq | 1,831,936 | 11,955,942 | -1.21% |
| 2024-08-22 | 6.58 | 6.70 | 6.58 | 6.60 | 6.40 | qfq | 1,454,695 | 9,652,805 | -0.45% |
| 2024-08-21 | 6.71 | 6.71 | 6.59 | 6.63 | 6.43 | qfq | 1,914,000 | 12,712,907 | -0.75% |
| 2024-08-20 | 6.93 | 6.97 | 6.61 | 6.68 | 6.48 | qfq | 4,246,100 | 28,582,340 | -4.02% |
| 2024-08-19 | 6.98 | 7.07 | 6.94 | 6.96 | 6.75 | qfq | 1,400,250 | 9,823,172 | -0.29% |
| 2024-08-16 | 7.07 | 7.10 | 6.97 | 6.98 | 6.77 | qfq | 1,185,600 | 8,332,637 | -0.99% |
| 2024-08-15 | 6.92 | 7.07 | 6.88 | 7.05 | 6.84 | qfq | 1,838,000 | 12,872,835 | 1.44% |
| 2024-08-14 | 6.99 | 7.05 | 6.93 | 6.95 | 6.74 | qfq | 1,784,500 | 12,439,708 | -1.00% |
| 2024-08-13 | 6.98 | 7.02 | 6.90 | 7.02 | 6.81 | qfq | 1,552,600 | 10,808,130 | 0.86% |
| 2024-08-12 | 6.98 | 7.03 | 6.90 | 6.96 | 6.75 | qfq | 1,487,000 | 10,345,316 | -0.57% |
| 2024-08-09 | 7.08 | 7.10 | 7.00 | 7.00 | 6.79 | qfq | 1,600,899 | 11,282,560 | -0.85% |
| 2024-08-08 | 7.08 | 7.12 | 6.99 | 7.06 | 6.85 | qfq | 1,424,221 | 10,053,131 | -0.84% |
| 2024-08-07 | 7.10 | 7.16 | 7.02 | 7.12 | 6.90 | qfq | 1,672,500 | 11,887,917 | 0.56% |
| 2024-08-06 | 7.02 | 7.14 | 7.00 | 7.08 | 6.87 | qfq | 1,831,985 | 12,925,645 | 1.00% |
| 2024-08-05 | 7.16 | 7.26 | 7.01 | 7.01 | 6.80 | qfq | 3,374,700 | 24,024,339 | -2.37% |
| 2024-08-02 | 7.28 | 7.32 | 7.17 | 7.18 | 6.96 | qfq | 1,998,900 | 14,497,834 | -2.05% |
| 2024-08-01 | 7.39 | 7.43 | 7.30 | 7.33 | 7.11 | qfq | 2,453,693 | 18,036,996 | -0.68% |
| 2024-07-31 | 7.03 | 7.38 | 7.03 | 7.38 | 7.16 | qfq | 6,132,900 | 44,648,254 | 4.09% |
| 2024-07-30 | 6.99 | 7.14 | 6.92 | 7.09 | 6.88 | qfq | 3,467,900 | 24,425,500 | 1.29% |
| 2024-07-29 | 7.15 | 7.15 | 6.91 | 7.00 | 6.79 | qfq | 4,821,800 | 33,695,098 | -2.64% |
| 2024-07-26 | 6.76 | 7.30 | 6.75 | 7.19 | 6.97 | qfq | 5,021,900 | 35,092,344 | 6.52% |
| 2024-07-25 | 6.63 | 6.81 | 6.55 | 6.75 | 6.55 | qfq | 2,498,300 | 16,757,600 | 1.81% |
| 2024-07-24 | 6.83 | 6.83 | 6.62 | 6.63 | 6.43 | qfq | 3,489,208 | 23,328,792 | -2.21% |
| 2024-07-23 | 6.91 | 6.93 | 6.78 | 6.78 | 6.58 | qfq | 3,536,900 | 24,179,147 | -2.02% |
| 2024-07-22 | 6.98 | 7.03 | 6.87 | 6.92 | 6.71 | qfq | 3,406,785 | 23,571,333 | -0.86% |
| 2024-07-19 | 6.95 | 7.04 | 6.87 | 6.98 | 6.77 | qfq | 2,357,300 | 16,417,199 | 0.58% |
| 2024-07-18 | 7.00 | 7.01 | 6.84 | 6.94 | 6.73 | qfq | 3,235,400 | 22,373,798 | -1.00% |
| 2024-07-17 | 7.20 | 7.20 | 7.01 | 7.01 | 6.80 | qfq | 2,601,200 | 18,351,075 | -2.50% |
| 2024-07-16 | 7.21 | 7.24 | 7.12 | 7.19 | 6.97 | qfq | 1,938,400 | 13,897,295 | -0.28% |
| 2024-07-15 | 7.31 | 7.40 | 7.12 | 7.21 | 6.99 | qfq | 3,791,200 | 27,377,941 | -1.50% |
| 2024-07-12 | 7.28 | 7.41 | 7.26 | 7.32 | 7.10 | qfq | 3,729,000 | 27,383,292 | 0.14% |
| 2024-07-11 | 7.10 | 7.32 | 7.10 | 7.31 | 7.09 | qfq | 6,324,800 | 45,774,162 | 5.48% |
| 2024-07-10 | 7.24 | 7.26 | 6.84 | 6.93 | 6.72 | qfq | 10,308,200 | 71,790,689 | -6.22% |
| 2024-07-09 | 7.11 | 7.41 | 7.08 | 7.39 | 7.17 | qfq | 3,293,800 | 23,820,441 | 3.07% |
| 2024-07-08 | 7.42 | 7.42 | 7.14 | 7.17 | 6.95 | qfq | 2,773,900 | 20,028,390 | -3.37% |
| 2024-07-05 | 7.37 | 7.44 | 7.22 | 7.42 | 7.20 | qfq | 2,052,800 | 15,063,346 | 0.95% |
| 2024-07-04 | 7.57 | 7.65 | 7.34 | 7.35 | 7.13 | qfq | 3,109,700 | 23,183,855 | -3.16% |
| 2024-07-03 | 7.69 | 7.79 | 7.57 | 7.59 | 7.36 | qfq | 3,157,400 | 24,193,006 | -1.30% |
| 2024-07-02 | 7.70 | 7.78 | 7.63 | 7.69 | 7.46 | qfq | 2,530,300 | 19,483,761 | 0.00% |
| 2024-07-01 | 7.64 | 7.70 | 7.48 | 7.69 | 7.46 | qfq | 2,723,075 | 20,693,009 | 1.18% |
| 2024-06-28 | 7.59 | 7.70 | 7.47 | 7.60 | 7.37 | qfq | 2,456,800 | 18,778,965 | 0.93% |
| 2024-06-27 | 7.74 | 7.81 | 7.52 | 7.53 | 7.30 | qfq | 3,491,200 | 26,817,403 | -2.71% |
| 2024-06-26 | 7.47 | 7.77 | 7.40 | 7.74 | 7.51 | qfq | 3,260,574 | 24,792,229 | 2.79% |
| 2024-06-25 | 7.38 | 7.66 | 7.37 | 7.53 | 7.30 | qfq | 3,656,100 | 27,553,014 | 2.59% |
| 2024-06-24 | 7.70 | 7.71 | 7.31 | 7.34 | 7.12 | qfq | 4,570,400 | 34,107,947 | -4.92% |
| 2024-06-21 | 7.64 | 7.77 | 7.57 | 7.72 | 7.49 | qfq | 2,590,000 | 19,924,487 | 1.05% |
| 2024-06-20 | 8.00 | 8.01 | 7.61 | 7.64 | 7.41 | qfq | 4,497,000 | 34,777,936 | -4.38% |
| 2024-06-19 | 8.06 | 8.10 | 7.97 | 7.99 | 7.75 | qfq | 2,382,600 | 19,088,214 | -0.87% |
| 2024-06-18 | 7.90 | 8.09 | 7.82 | 8.06 | 7.82 | qfq | 3,222,522 | 25,763,576 | 2.68% |
| 2024-06-17 | 7.88 | 7.93 | 7.83 | 7.85 | 7.61 | qfq | 2,985,700 | 23,517,167 | -0.51% |
| 2024-06-14 | 8.05 | 8.05 | 7.83 | 7.89 | 7.65 | qfq | 3,248,200 | 25,672,871 | -1.38% |
| 2024-06-13 | 8.04 | 8.09 | 7.98 | 8.00 | 7.76 | qfq | 2,342,100 | 18,796,851 | -0.62% |
| 2024-06-12 | 7.89 | 8.10 | 7.89 | 8.05 | 7.81 | qfq | 3,131,550 | 25,179,525 | 1.13% |
| 2024-06-11 | 7.96 | 7.97 | 7.83 | 7.96 | 7.72 | qfq | 2,720,700 | 21,460,936 | -0.75% |
| 2024-06-07 | 7.81 | 8.02 | 7.81 | 8.02 | 7.78 | qfq | 4,751,800 | 37,645,477 | 2.95% |
| 2024-06-06 | 8.11 | 8.19 | 7.75 | 7.79 | 7.55 | qfq | 4,584,300 | 36,143,516 | -4.18% |
| 2024-06-05 | 8.31 | 8.34 | 8.12 | 8.13 | 7.88 | qfq | 2,807,100 | 23,061,354 | -2.28% |
| 2024-06-04 | 8.46 | 8.46 | 8.21 | 8.32 | 8.07 | qfq | 3,816,600 | 31,613,843 | -1.65% |
| 2024-06-03 | 8.55 | 8.69 | 8.41 | 8.46 | 8.20 | qfq | 5,322,600 | 45,422,747 | -0.82% |
| 2024-05-31 | 8.51 | 8.63 | 8.42 | 8.53 | 8.27 | qfq | 3,576,000 | 30,459,900 | 0.59% |
| 2024-05-30 | 8.34 | 8.62 | 8.27 | 8.48 | 8.22 | qfq | 5,491,500 | 46,596,016 | 1.68% |
| 2024-05-29 | 8.28 | 8.37 | 8.21 | 8.34 | 8.09 | qfq | 2,936,650 | 24,382,032 | 1.09% |
| 2024-05-28 | 8.34 | 8.39 | 8.22 | 8.25 | 8.00 | qfq | 2,735,000 | 22,654,813 | -1.20% |
| 2024-05-27 | 8.38 | 8.42 | 8.18 | 8.35 | 8.10 | qfq | 4,444,800 | 36,782,872 | -0.12% |
| 2024-05-24 | 8.49 | 8.49 | 8.35 | 8.36 | 8.11 | qfq | 3,035,900 | 25,568,769 | -0.83% |
| 2024-05-23 | 8.64 | 8.67 | 8.41 | 8.43 | 8.18 | qfq | 3,418,700 | 29,089,473 | -2.32% |
| 2024-05-22 | 8.61 | 8.66 | 8.55 | 8.63 | 8.37 | qfq | 2,345,200 | 20,232,092 | 0.23% |
| 2024-05-21 | 8.91 | 8.91 | 8.49 | 8.61 | 8.35 | qfq | 6,009,000 | 51,676,695 | -3.15% |
| 2024-05-20 | 8.88 | 9.06 | 8.86 | 8.89 | 8.62 | qfq | 4,022,700 | 35,974,956 | 0.45% |
| 2024-05-17 | 8.82 | 8.87 | 8.77 | 8.85 | 8.58 | qfq | 2,978,600 | 26,231,198 | 0.11% |
| 2024-05-16 | 8.90 | 8.97 | 8.81 | 8.84 | 8.57 | qfq | 2,880,105 | 25,577,615 | -0.56% |
| 2024-05-15 | 9.00 | 9.06 | 8.87 | 8.89 | 8.62 | qfq | 2,110,100 | 18,885,978 | -1.66% |
| 2024-05-14 | 8.92 | 9.07 | 8.91 | 9.04 | 8.77 | qfq | 3,123,600 | 28,114,206 | 1.69% |
| 2024-05-13 | 9.03 | 9.05 | 8.87 | 8.89 | 8.62 | qfq | 3,965,711 | 35,447,317 | -2.52% |
| 2024-05-10 | 9.36 | 9.41 | 9.08 | 9.12 | 8.84 | qfq | 4,559,200 | 41,826,274 | -2.56% |
| 2024-05-09 | 9.27 | 9.45 | 9.25 | 9.36 | 9.08 | qfq | 3,344,911 | 31,344,253 | 0.75% |
| 2024-05-08 | 9.51 | 9.54 | 9.26 | 9.29 | 9.01 | qfq | 4,144,939 | 38,819,280 | -2.62% |
| 2024-05-07 | 9.44 | 9.67 | 9.40 | 9.54 | 9.25 | qfq | 5,334,800 | 50,735,646 | 1.06% |
| 2024-05-06 | 9.50 | 9.50 | 9.26 | 9.44 | 9.15 | qfq | 7,628,600 | 71,542,966 | -5.41% |
| 2024-04-30 | 9.75 | 10.05 | 9.70 | 9.98 | 9.20 | qfq | 9,232,534 | 91,547,023 | 2.25% |
| 2024-04-29 | 9.87 | 9.97 | 9.55 | 9.76 | 9.00 | qfq | 13,144,088 | 127,372,374 | -3.65% |
| 2024-04-26 | 10.22 | 10.28 | 10.04 | 10.13 | 9.34 | qfq | 4,324,600 | 43,989,582 | -0.30% |
| 2024-04-25 | 10.20 | 10.38 | 10.10 | 10.16 | 9.37 | qfq | 4,205,800 | 42,961,246 | -0.29% |
| 2024-04-24 | 9.77 | 10.20 | 9.77 | 10.19 | 9.40 | qfq | 4,866,283 | 48,869,490 | 4.51% |
| 2024-04-23 | 9.82 | 9.88 | 9.70 | 9.75 | 8.99 | qfq | 3,947,000 | 38,635,649 | -0.31% |
| 2024-04-22 | 9.99 | 10.04 | 9.70 | 9.78 | 9.02 | qfq | 4,719,300 | 46,382,380 | -2.00% |
| 2024-04-19 | 10.09 | 10.20 | 9.87 | 9.98 | 9.20 | qfq | 4,554,959 | 45,515,669 | -1.19% |
| 2024-04-18 | 9.88 | 10.37 | 9.84 | 10.10 | 9.31 | qfq | 5,872,939 | 59,660,597 | 1.71% |
| 2024-04-17 | 9.59 | 9.94 | 9.50 | 9.93 | 9.16 | qfq | 6,601,211 | 64,407,421 | 7.00% |
| 2024-04-16 | 10.07 | 10.07 | 9.27 | 9.28 | 8.56 | qfq | 8,681,392 | 82,689,362 | -7.11% |
| 2024-04-15 | 10.31 | 10.45 | 9.84 | 9.99 | 9.21 | qfq | 6,896,992 | 69,328,005 | -2.92% |
| 2024-04-12 | 10.46 | 10.61 | 10.25 | 10.29 | 9.49 | qfq | 4,918,092 | 51,409,099 | -1.25% |
| 2024-04-11 | 10.34 | 10.64 | 10.21 | 10.42 | 9.61 | qfq | 4,558,900 | 47,628,099 | 0.77% |
| 2024-04-10 | 10.52 | 10.57 | 10.23 | 10.34 | 9.54 | qfq | 4,037,709 | 41,785,789 | -2.18% |
| 2024-04-09 | 10.52 | 10.64 | 10.39 | 10.57 | 9.75 | qfq | 5,158,631 | 54,103,495 | -0.28% |
| 2024-04-08 | 10.67 | 10.84 | 10.55 | 10.60 | 9.78 | qfq | 5,233,383 | 55,920,108 | -0.66% |
| 2024-04-03 | 10.97 | 10.97 | 10.50 | 10.67 | 9.84 | qfq | 9,371,100 | 100,147,925 | -4.65% |
| 2024-04-02 | 10.90 | 11.26 | 10.73 | 11.19 | 10.32 | qfq | 12,761,724 | 140,702,400 | 2.01% |
| 2024-04-01 | 10.44 | 10.98 | 10.42 | 10.97 | 10.12 | qfq | 9,522,250 | 102,623,088 | 5.89% |
| 2024-03-29 | 10.30 | 10.38 | 10.16 | 10.36 | 9.55 | qfq | 4,096,586 | 42,070,710 | 0.78% |
| 2024-03-28 | 10.20 | 10.44 | 10.20 | 10.28 | 9.48 | qfq | 6,448,175 | 66,566,951 | -0.19% |
| 2024-03-27 | 10.45 | 10.62 | 10.22 | 10.30 | 9.50 | qfq | 7,007,267 | 73,021,080 | -1.44% |
| 2024-03-26 | 10.47 | 10.69 | 10.37 | 10.45 | 9.64 | qfq | 6,742,200 | 70,853,509 | -0.76% |
| 2024-03-25 | 10.55 | 11.28 | 10.51 | 10.53 | 9.71 | qfq | 14,045,900 | 152,273,531 | -0.19% |
| 2024-03-22 | 10.71 | 10.78 | 10.33 | 10.55 | 9.73 | qfq | 7,260,433 | 76,460,266 | -1.49% |
| 2024-03-21 | 10.60 | 10.84 | 10.56 | 10.71 | 9.88 | qfq | 6,288,067 | 67,121,037 | 0.37% |
| 2024-03-20 | 10.48 | 10.75 | 10.48 | 10.67 | 9.84 | qfq | 6,804,761 | 72,245,829 | 1.91% |
| 2024-03-19 | 10.69 | 10.70 | 10.47 | 10.47 | 9.66 | qfq | 8,302,735 | 87,645,530 | -2.15% |
| 2024-03-18 | 10.10 | 10.78 | 10.10 | 10.70 | 9.87 | qfq | 15,888,440 | 166,028,387 | 6.36% |
| 2024-03-15 | 10.12 | 10.14 | 9.93 | 10.06 | 9.28 | qfq | 9,494,073 | 95,192,299 | -0.98% |
| 2024-03-14 | 10.27 | 10.38 | 9.93 | 10.16 | 9.37 | qfq | 13,657,900 | 138,162,827 | -1.93% |
| 2024-03-13 | 10.40 | 10.77 | 10.15 | 10.36 | 9.55 | qfq | 26,572,791 | 277,712,240 | -2.91% |
| 2024-03-12 | 9.56 | 10.67 | 9.48 | 10.67 | 9.84 | qfq | 32,934,321 | 335,835,818 | 10.00% |
| 2024-03-11 | 8.94 | 9.93 | 8.92 | 9.70 | 8.95 | qfq | 18,567,405 | 178,066,628 | 7.42% |
| 2024-03-08 | 8.72 | 9.08 | 8.69 | 9.03 | 8.33 | qfq | 8,581,238 | 76,387,973 | 3.79% |
| 2024-03-07 | 8.83 | 8.90 | 8.68 | 8.70 | 8.02 | qfq | 5,514,100 | 48,525,222 | -0.91% |
| 2024-03-06 | 8.70 | 8.88 | 8.65 | 8.78 | 8.10 | qfq | 6,155,167 | 53,970,139 | 1.50% |
| 2024-03-05 | 8.67 | 8.81 | 8.51 | 8.65 | 7.98 | qfq | 7,994,936 | 69,211,925 | -1.14% |
| 2024-03-04 | 8.88 | 8.94 | 8.63 | 8.75 | 8.07 | qfq | 8,665,718 | 75,740,693 | -1.91% |
| 2024-03-01 | 8.82 | 9.00 | 8.72 | 8.92 | 8.23 | qfq | 9,333,100 | 82,540,703 | 1.36% |
| 2024-02-29 | 8.42 | 8.83 | 8.35 | 8.80 | 8.12 | qfq | 10,932,900 | 94,199,745 | 3.41% |
| 2024-02-28 | 9.21 | 9.35 | 8.50 | 8.51 | 7.85 | qfq | 16,557,700 | 148,613,032 | -8.10% |
| 2024-02-27 | 9.30 | 9.70 | 9.18 | 9.26 | 8.54 | qfq | 16,289,849 | 151,857,580 | 4.04% |
| 2024-02-26 | 8.74 | 9.09 | 8.73 | 8.90 | 8.21 | qfq | 7,040,689 | 62,799,322 | 1.95% |
| 2024-02-23 | 8.47 | 8.77 | 8.43 | 8.73 | 8.05 | qfq | 7,801,100 | 66,856,416 | 2.95% |
| 2024-02-22 | 8.34 | 8.58 | 8.30 | 8.48 | 7.82 | qfq | 6,213,330 | 52,321,258 | 0.59% |
| 2024-02-21 | 8.09 | 8.72 | 8.03 | 8.43 | 7.77 | qfq | 12,203,745 | 102,469,046 | 3.06% |
| 2024-02-20 | 8.28 | 8.28 | 8.03 | 8.18 | 7.54 | qfq | 9,219,232 | 74,932,621 | -1.33% |
| 2024-02-19 | 8.26 | 8.55 | 8.08 | 8.29 | 7.64 | qfq | 15,368,801 | 127,902,416 | 2.35% |
| 2024-02-08 | 7.60 | 8.10 | 7.38 | 8.10 | 7.47 | qfq | 15,159,689 | 117,430,842 | 10.05% |
| 2024-02-07 | 7.45 | 7.60 | 7.05 | 7.36 | 6.79 | qfq | 16,908,105 | 124,167,867 | -0.54% |
| 2024-02-06 | 7.21 | 7.56 | 6.63 | 7.40 | 6.82 | qfq | 13,418,584 | 94,522,935 | 1.51% |
| 2024-02-05 | 7.58 | 7.58 | 7.00 | 7.29 | 6.72 | qfq | 12,677,200 | 91,377,337 | -6.30% |
| 2024-02-02 | 8.20 | 8.36 | 7.43 | 7.78 | 7.17 | qfq | 6,396,700 | 50,393,866 | -5.58% |
| 2024-02-01 | 8.29 | 8.36 | 7.99 | 8.24 | 7.60 | qfq | 5,002,571 | 41,095,021 | -1.20% |
| 2024-01-31 | 8.73 | 8.80 | 8.34 | 8.34 | 7.69 | qfq | 5,962,400 | 50,833,513 | -4.47% |
| 2024-01-30 | 9.01 | 9.08 | 8.70 | 8.73 | 8.05 | qfq | 4,552,300 | 40,415,324 | -2.89% |
| 2024-01-29 | 9.37 | 9.40 | 8.95 | 8.99 | 8.29 | qfq | 4,489,700 | 40,890,710 | -3.75% |
| 2024-01-26 | 9.45 | 9.59 | 9.30 | 9.34 | 8.61 | qfq | 4,873,096 | 46,064,006 | -1.68% |
| 2024-01-25 | 9.24 | 9.52 | 9.07 | 9.50 | 8.76 | qfq | 5,437,973 | 50,783,228 | 3.49% |
| 2024-01-24 | 9.29 | 9.43 | 8.91 | 9.18 | 8.47 | qfq | 4,919,500 | 44,928,391 | -1.08% |
| 2024-01-23 | 9.30 | 9.37 | 9.04 | 9.28 | 8.56 | qfq | 5,393,541 | 49,844,870 | -1.49% |
| 2024-01-22 | 10.11 | 10.13 | 9.33 | 9.42 | 8.69 | qfq | 4,845,579 | 47,153,855 | -6.36% |
| 2024-01-19 | 10.26 | 10.27 | 10.00 | 10.06 | 9.28 | qfq | 3,158,000 | 31,978,637 | -1.66% |
| 2024-01-18 | 10.40 | 10.48 | 9.92 | 10.23 | 9.43 | qfq | 6,166,500 | 62,543,340 | -2.48% |
| 2024-01-17 | 10.69 | 10.80 | 10.45 | 10.49 | 9.67 | qfq | 3,106,800 | 33,069,150 | -2.42% |
| 2024-01-16 | 10.78 | 10.85 | 10.59 | 10.75 | 9.91 | qfq | 2,846,200 | 30,445,420 | 0.37% |
| 2024-01-15 | 10.90 | 10.90 | 10.67 | 10.71 | 9.88 | qfq | 3,568,580 | 38,367,532 | -0.74% |
| 2024-01-12 | 10.93 | 11.06 | 10.76 | 10.79 | 9.95 | qfq | 3,339,600 | 36,443,397 | -1.28% |
| 2024-01-11 | 10.71 | 10.93 | 10.66 | 10.93 | 10.08 | qfq | 4,774,600 | 51,693,913 | 1.96% |
| 2024-01-10 | 11.14 | 11.14 | 10.71 | 10.72 | 9.89 | qfq | 5,580,499 | 60,289,335 | -1.92% |
| 2024-01-09 | 10.94 | 11.05 | 10.80 | 10.93 | 10.08 | qfq | 3,565,100 | 38,915,997 | 0.92% |
| 2024-01-08 | 11.12 | 11.15 | 10.80 | 10.83 | 9.99 | qfq | 3,515,126 | 38,433,374 | -2.52% |
| 2024-01-05 | 11.45 | 11.55 | 11.04 | 11.11 | 10.25 | qfq | 4,588,300 | 51,818,887 | -2.63% |
| 2024-01-04 | 11.33 | 11.48 | 11.32 | 11.41 | 10.52 | qfq | 3,280,400 | 37,400,777 | 0.35% |
| 2024-01-03 | 11.43 | 11.51 | 11.32 | 11.37 | 10.49 | qfq | 3,871,700 | 44,089,449 | -1.22% |
| 2024-01-02 | 11.45 | 11.60 | 11.32 | 11.51 | 10.61 | qfq | 4,103,220 | 47,143,890 | 0.61% |
| 2023-12-29 | 11.14 | 11.48 | 11.02 | 11.44 | 10.55 | qfq | 4,454,300 | 50,336,325 | 2.79% |
| 2023-12-28 | 10.99 | 11.22 | 10.84 | 11.13 | 10.26 | qfq | 3,370,500 | 37,302,143 | 0.45% |
| 2023-12-27 | 11.06 | 11.16 | 10.97 | 11.08 | 10.22 | qfq | 1,945,626 | 21,481,281 | 0.64% |
| 2023-12-26 | 11.17 | 11.17 | 10.89 | 11.01 | 10.15 | qfq | 2,523,626 | 27,785,673 | -1.43% |
| 2023-12-25 | 11.09 | 11.30 | 10.98 | 11.17 | 10.30 | qfq | 2,820,100 | 31,381,538 | 0.27% |
| 2023-12-22 | 11.29 | 11.37 | 11.10 | 11.14 | 10.27 | qfq | 2,820,000 | 31,628,447 | -1.24% |
| 2023-12-21 | 11.14 | 11.35 | 11.00 | 11.28 | 10.40 | qfq | 2,732,500 | 30,553,549 | 0.80% |
| 2023-12-20 | 11.36 | 11.49 | 11.16 | 11.19 | 10.32 | qfq | 2,109,100 | 23,850,266 | -1.15% |
| 2023-12-19 | 11.34 | 11.44 | 11.20 | 11.32 | 10.44 | qfq | 2,644,300 | 29,780,061 | -0.26% |
| 2023-12-18 | 11.40 | 11.49 | 11.30 | 11.35 | 10.47 | qfq | 2,394,363 | 27,269,845 | -0.44% |
| 2023-12-15 | 11.52 | 11.54 | 11.37 | 11.40 | 10.51 | qfq | 1,877,663 | 21,477,953 | -1.04% |
| 2023-12-14 | 11.60 | 11.72 | 11.48 | 11.52 | 10.62 | qfq | 2,938,900 | 34,125,720 | -0.09% |
| 2023-12-13 | 11.52 | 11.70 | 11.37 | 11.53 | 10.63 | qfq | 2,529,600 | 29,196,379 | 0.00% |
| 2023-12-12 | 11.50 | 11.56 | 11.36 | 11.53 | 10.63 | qfq | 2,628,550 | 30,112,831 | 0.44% |
| 2023-12-11 | 11.21 | 11.60 | 11.14 | 11.48 | 10.59 | qfq | 4,229,093 | 48,364,356 | 2.04% |
| 2023-12-08 | 11.47 | 11.58 | 11.13 | 11.25 | 10.37 | qfq | 4,719,846 | 53,329,761 | -2.00% |
| 2023-12-07 | 11.60 | 11.63 | 11.46 | 11.48 | 10.59 | qfq | 3,627,800 | 41,854,504 | -0.61% |
| 2023-12-06 | 11.52 | 11.87 | 11.49 | 11.55 | 10.65 | qfq | 5,252,510 | 61,098,021 | 0.79% |
| 2023-12-05 | 11.75 | 11.83 | 11.46 | 11.46 | 10.57 | qfq | 6,895,349 | 80,004,517 | -2.63% |
| 2023-12-04 | 11.75 | 11.95 | 11.60 | 11.77 | 10.85 | qfq | 4,936,410 | 58,138,787 | 0.26% |
| 2023-12-01 | 12.10 | 12.12 | 11.62 | 11.74 | 10.83 | qfq | 5,445,210 | 64,038,477 | -1.84% |
| 2023-11-30 | 12.23 | 12.23 | 11.77 | 11.96 | 11.03 | qfq | 8,687,854 | 103,945,910 | -2.76% |
| 2023-11-29 | 12.41 | 12.79 | 12.19 | 12.30 | 11.34 | qfq | 10,548,687 | 130,670,349 | 1.99% |
| 2023-11-28 | 11.75 | 12.17 | 11.69 | 12.06 | 11.12 | qfq | 6,709,630 | 80,392,402 | 2.38% |
| 2023-11-27 | 11.65 | 11.88 | 11.61 | 11.78 | 10.86 | qfq | 6,445,478 | 75,732,313 | 1.64% |
| 2023-11-24 | 11.86 | 11.90 | 11.52 | 11.59 | 10.69 | qfq | 5,012,300 | 58,389,166 | -2.44% |
| 2023-11-23 | 11.60 | 12.02 | 11.57 | 11.88 | 10.96 | qfq | 5,248,491 | 61,959,250 | 3.04% |
| 2023-11-22 | 11.78 | 11.85 | 11.51 | 11.53 | 10.63 | qfq | 4,545,174 | 53,015,496 | -1.96% |
| 2023-11-21 | 11.88 | 12.16 | 11.72 | 11.76 | 10.84 | qfq | 6,243,026 | 74,439,911 | -0.51% |
| 2023-11-20 | 11.69 | 11.96 | 11.58 | 11.82 | 10.90 | qfq | 6,800,428 | 80,112,635 | 1.72% |
| 2023-11-17 | 11.39 | 11.66 | 11.38 | 11.62 | 10.72 | qfq | 4,945,465 | 57,142,924 | 1.57% |
| 2023-11-16 | 11.42 | 11.68 | 11.41 | 11.44 | 10.55 | qfq | 3,896,163 | 44,899,372 | 0.00% |
| 2023-11-15 | 11.45 | 11.48 | 11.17 | 11.44 | 10.55 | qfq | 3,941,200 | 44,730,679 | 0.70% |
| 2023-11-14 | 11.35 | 11.37 | 11.22 | 11.36 | 10.48 | qfq | 2,451,300 | 27,710,696 | 0.80% |
| 2023-11-13 | 11.23 | 11.38 | 11.14 | 11.27 | 10.39 | qfq | 3,611,600 | 40,682,691 | 0.81% |
| 2023-11-10 | 11.29 | 11.40 | 11.13 | 11.18 | 10.31 | qfq | 3,212,300 | 36,019,555 | -1.67% |
| 2023-11-09 | 11.39 | 11.46 | 11.24 | 11.37 | 10.49 | qfq | 3,772,691 | 42,817,425 | -0.79% |
| 2023-11-08 | 11.31 | 11.50 | 11.26 | 11.46 | 10.57 | qfq | 3,956,439 | 45,058,313 | 0.70% |
| 2023-11-07 | 11.44 | 11.56 | 11.35 | 11.38 | 10.49 | qfq | 5,474,202 | 62,578,411 | -1.13% |
| 2023-11-06 | 11.04 | 11.59 | 10.95 | 11.51 | 10.61 | qfq | 8,277,163 | 93,572,125 | 4.54% |
| 2023-11-03 | 10.78 | 11.08 | 10.78 | 11.01 | 10.15 | qfq | 4,517,200 | 49,630,819 | 1.94% |
| 2023-11-02 | 10.80 | 10.95 | 10.76 | 10.80 | 9.96 | qfq | 4,004,982 | 43,525,874 | -0.55% |
| 2023-11-01 | 10.62 | 10.95 | 10.45 | 10.86 | 10.01 | qfq | 6,335,900 | 68,506,291 | 2.65% |
| 2023-10-31 | 10.80 | 10.81 | 10.47 | 10.58 | 9.76 | qfq | 6,139,000 | 65,175,472 | -2.04% |
| 2023-10-30 | 10.95 | 10.95 | 10.68 | 10.80 | 9.96 | qfq | 5,569,800 | 60,058,574 | -0.18% |
| 2023-10-27 | 10.80 | 11.02 | 10.74 | 10.82 | 9.98 | qfq | 4,025,000 | 43,652,353 | -0.46% |
| 2023-10-26 | 10.69 | 10.92 | 10.56 | 10.87 | 10.02 | qfq | 4,855,400 | 52,373,940 | 1.02% |
| 2023-10-25 | 10.75 | 10.86 | 10.55 | 10.76 | 9.92 | qfq | 7,307,000 | 78,305,694 | 1.51% |
| 2023-10-24 | 10.01 | 10.62 | 9.98 | 10.60 | 9.78 | qfq | 8,832,700 | 92,002,390 | 7.29% |
| 2023-10-23 | 10.12 | 10.29 | 9.85 | 9.88 | 9.11 | qfq | 4,744,400 | 47,697,075 | -3.14% |
| 2023-10-20 | 10.24 | 10.44 | 10.14 | 10.20 | 9.41 | qfq | 3,372,400 | 34,641,995 | -0.20% |
| 2023-10-19 | 10.35 | 10.42 | 10.21 | 10.22 | 9.42 | qfq | 3,149,900 | 32,393,661 | -1.92% |
| 2023-10-18 | 10.44 | 10.52 | 10.32 | 10.42 | 9.61 | qfq | 3,822,900 | 39,882,116 | 0.19% |
| 2023-10-17 | 10.60 | 10.60 | 10.26 | 10.40 | 9.59 | qfq | 4,975,775 | 51,549,842 | -2.07% |
| 2023-10-16 | 10.45 | 10.73 | 10.40 | 10.62 | 9.79 | qfq | 6,281,134 | 66,359,220 | 1.14% |
| 2023-10-13 | 10.35 | 10.58 | 10.35 | 10.50 | 9.68 | qfq | 3,763,300 | 39,502,575 | 0.29% |
| 2023-10-12 | 10.40 | 10.55 | 10.28 | 10.47 | 9.66 | qfq | 3,900,900 | 40,697,659 | 0.96% |
| 2023-10-11 | 10.52 | 10.53 | 10.25 | 10.37 | 9.56 | qfq | 3,450,401 | 35,746,319 | -1.14% |
| 2023-10-10 | 10.53 | 10.68 | 10.30 | 10.49 | 9.67 | qfq | 6,427,100 | 67,049,924 | 0.19% |
| 2023-10-09 | 10.18 | 10.63 | 10.15 | 10.47 | 9.66 | qfq | 7,831,368 | 81,787,488 | 2.95% |
| 2023-09-28 | 9.95 | 10.18 | 9.90 | 10.17 | 9.38 | qfq | 4,361,400 | 44,077,527 | 2.11% |
| 2023-09-27 | 10.14 | 10.17 | 9.88 | 9.96 | 9.18 | qfq | 4,374,400 | 43,729,111 | -1.39% |
| 2023-09-26 | 10.09 | 10.29 | 10.07 | 10.10 | 9.31 | qfq | 4,845,500 | 49,243,224 | -0.88% |
| 2023-09-25 | 10.20 | 10.30 | 9.99 | 10.19 | 9.40 | qfq | 9,432,801 | 95,809,969 | 0.30% |
| 2023-09-22 | 10.18 | 10.54 | 9.83 | 10.16 | 9.37 | qfq | 12,059,001 | 122,021,465 | 5.18% |
| 2023-09-21 | 9.93 | 9.93 | 9.61 | 9.66 | 8.91 | qfq | 2,877,900 | 27,950,563 | -2.23% |
| 2023-09-20 | 10.02 | 10.11 | 9.87 | 9.88 | 9.11 | qfq | 2,199,800 | 21,937,126 | -1.59% |
| 2023-09-19 | 10.15 | 10.15 | 9.96 | 10.04 | 9.26 | qfq | 2,958,291 | 29,690,997 | -1.08% |
| 2023-09-18 | 9.74 | 10.21 | 9.70 | 10.15 | 9.36 | qfq | 3,639,700 | 36,630,949 | 3.89% |
| 2023-09-15 | 9.88 | 9.88 | 9.68 | 9.77 | 9.01 | qfq | 1,803,600 | 17,619,588 | -0.61% |
| 2023-09-14 | 9.98 | 9.98 | 9.75 | 9.83 | 9.06 | qfq | 2,468,000 | 24,256,538 | -1.40% |
| 2023-09-13 | 10.35 | 10.35 | 9.88 | 9.97 | 9.19 | qfq | 2,838,800 | 28,487,858 | -3.11% |
| 2023-09-12 | 10.28 | 10.35 | 10.23 | 10.29 | 9.49 | qfq | 2,355,800 | 24,222,799 | 0.49% |
| 2023-09-11 | 9.99 | 10.25 | 9.96 | 10.24 | 9.44 | qfq | 2,992,000 | 30,351,180 | 2.50% |
| 2023-09-08 | 9.92 | 10.01 | 9.83 | 9.99 | 9.21 | qfq | 1,708,800 | 17,002,730 | 1.22% |
| 2023-09-07 | 10.05 | 10.13 | 9.85 | 9.87 | 9.10 | qfq | 2,410,257 | 24,015,332 | -2.28% |
| 2023-09-06 | 10.07 | 10.14 | 10.00 | 10.10 | 9.31 | qfq | 2,193,200 | 22,081,979 | 0.60% |
| 2023-09-05 | 10.13 | 10.18 | 10.03 | 10.04 | 9.26 | qfq | 1,715,000 | 17,306,454 | -0.89% |
| 2023-09-04 | 10.18 | 10.18 | 9.89 | 10.13 | 9.34 | qfq | 3,217,100 | 32,270,512 | 1.10% |
| 2023-09-01 | 9.99 | 10.10 | 9.79 | 10.02 | 9.24 | qfq | 3,153,600 | 31,332,592 | 0.30% |
| 2023-08-31 | 10.11 | 10.11 | 9.84 | 9.99 | 9.21 | qfq | 2,383,200 | 23,707,663 | -0.70% |
| 2023-08-30 | 10.06 | 10.22 | 9.98 | 10.06 | 9.28 | qfq | 3,381,802 | 34,112,520 | 0.50% |
| 2023-08-29 | 9.51 | 10.05 | 9.46 | 10.01 | 9.23 | qfq | 4,498,100 | 44,338,190 | 4.38% |
| 2023-08-28 | 9.63 | 9.81 | 9.52 | 9.59 | 8.84 | qfq | 4,429,500 | 42,803,920 | 2.68% |
| 2023-08-25 | 9.66 | 9.67 | 9.30 | 9.34 | 8.61 | qfq | 3,157,520 | 29,799,358 | -2.91% |
| 2023-08-24 | 9.63 | 9.70 | 9.48 | 9.62 | 8.87 | qfq | 2,997,800 | 28,805,973 | 0.94% |
| 2023-08-23 | 9.73 | 9.73 | 9.51 | 9.53 | 8.79 | qfq | 2,697,900 | 25,951,307 | -1.55% |
| 2023-08-22 | 9.66 | 9.74 | 9.49 | 9.68 | 8.93 | qfq | 2,786,700 | 26,841,148 | 1.04% |
| 2023-08-21 | 9.64 | 9.80 | 9.57 | 9.58 | 8.83 | qfq | 2,388,800 | 23,084,147 | 0.10% |
| 2023-08-18 | 9.76 | 9.84 | 9.54 | 9.57 | 8.83 | qfq | 2,329,700 | 22,598,008 | -1.95% |
| 2023-08-17 | 9.65 | 9.90 | 9.41 | 9.76 | 9.00 | qfq | 3,223,800 | 31,251,395 | 2.63% |
| 2023-08-16 | 9.71 | 9.71 | 9.51 | 9.51 | 8.77 | qfq | 1,727,200 | 16,547,669 | -1.86% |
| 2023-08-15 | 9.93 | 9.93 | 9.66 | 9.69 | 8.94 | qfq | 1,689,000 | 16,481,177 | -2.02% |
| 2023-08-14 | 9.70 | 9.91 | 9.62 | 9.89 | 9.12 | qfq | 2,106,100 | 20,553,820 | 2.06% |
| 2023-08-11 | 9.85 | 9.90 | 9.66 | 9.69 | 8.94 | qfq | 2,079,800 | 20,302,060 | -1.62% |
| 2023-08-10 | 10.00 | 10.03 | 9.82 | 9.85 | 9.08 | qfq | 2,213,700 | 21,896,962 | -0.81% |
| 2023-08-09 | 10.00 | 10.05 | 9.90 | 9.93 | 9.16 | qfq | 2,617,600 | 26,093,370 | -1.29% |
| 2023-08-08 | 10.35 | 10.45 | 10.00 | 10.06 | 9.28 | qfq | 3,897,100 | 39,545,064 | -2.52% |
| 2023-08-07 | 10.12 | 10.42 | 9.98 | 10.32 | 9.52 | qfq | 3,905,000 | 40,021,713 | 1.98% |
| 2023-08-04 | 10.15 | 10.26 | 10.08 | 10.12 | 9.33 | qfq | 2,356,300 | 23,924,023 | -0.30% |
| 2023-08-03 | 10.21 | 10.39 | 10.08 | 10.15 | 9.36 | qfq | 3,304,816 | 33,737,954 | -0.88% |
| 2023-08-02 | 10.16 | 10.30 | 10.00 | 10.24 | 9.44 | qfq | 3,912,200 | 39,871,165 | 0.20% |
| 2023-08-01 | 10.37 | 10.38 | 10.11 | 10.22 | 9.42 | qfq | 4,911,300 | 50,083,953 | -1.06% |
| 2023-07-31 | 10.55 | 10.56 | 10.25 | 10.33 | 9.53 | qfq | 3,445,750 | 35,671,119 | -0.19% |
| 2023-07-28 | 10.23 | 10.46 | 10.09 | 10.35 | 9.54 | qfq | 2,674,300 | 27,554,094 | 1.07% |
| 2023-07-27 | 10.39 | 10.53 | 10.22 | 10.24 | 9.44 | qfq | 2,366,200 | 24,509,906 | -0.68% |
| 2023-07-26 | 10.59 | 10.74 | 10.25 | 10.31 | 9.51 | qfq | 2,761,500 | 28,743,690 | -3.19% |
| 2023-07-25 | 10.50 | 10.75 | 10.45 | 10.65 | 9.82 | qfq | 3,145,693 | 33,361,187 | 2.21% |
| 2023-07-24 | 10.59 | 10.61 | 10.39 | 10.42 | 9.61 | qfq | 2,231,924 | 23,423,246 | -1.14% |
| 2023-07-21 | 10.61 | 10.76 | 10.52 | 10.54 | 9.72 | qfq | 2,794,600 | 29,705,596 | -1.03% |
| 2023-07-20 | 10.92 | 10.98 | 10.60 | 10.65 | 9.82 | qfq | 3,209,500 | 34,676,359 | -2.38% |
| 2023-07-19 | 10.90 | 11.03 | 10.83 | 10.91 | 10.06 | qfq | 2,322,500 | 25,342,101 | -0.37% |
| 2023-07-18 | 10.97 | 11.06 | 10.75 | 10.95 | 10.10 | qfq | 3,772,863 | 41,152,406 | 1.11% |
| 2023-07-17 | 10.90 | 11.09 | 10.72 | 10.83 | 9.99 | qfq | 4,358,016 | 47,293,758 | -0.55% |