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
康普顿603798.SH
最近收盘价11.312026-07-17
最近交易日2026-07-17
成交量（股）6,398,220
成交额（元）74,539,137
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-03 | 2025-03-07 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 11.94 | 12.38 | 11.00 | 11.31 | 11.31 | qfq | 6,398,220 | 74,539,137 | -4.56% |
| 2026-07-16 | 11.69 | 12.16 | 11.30 | 11.85 | 11.85 | qfq | 6,527,500 | 77,074,031 | 1.63% |
| 2026-07-15 | 11.95 | 12.08 | 11.50 | 11.66 | 11.66 | qfq | 5,116,760 | 60,468,191 | -3.16% |
| 2026-07-14 | 12.04 | 12.19 | 11.76 | 12.04 | 12.04 | qfq | 5,704,480 | 68,123,718 | 0.75% |
| 2026-07-13 | 13.38 | 13.38 | 11.90 | 11.95 | 11.95 | qfq | 5,216,137 | 64,331,743 | -9.06% |
| 2026-07-10 | 13.00 | 13.43 | 12.84 | 13.14 | 13.14 | qfq | 3,957,830 | 52,172,803 | 0.46% |
| 2026-07-09 | 13.86 | 13.88 | 12.93 | 13.08 | 13.08 | qfq | 5,319,530 | 70,324,820 | -5.83% |
| 2026-07-08 | 14.01 | 14.01 | 13.40 | 13.89 | 13.89 | qfq | 6,369,330 | 86,770,511 | 0.07% |
| 2026-07-07 | 14.87 | 14.90 | 13.75 | 13.88 | 13.88 | qfq | 8,643,037 | 121,020,600 | -5.90% |
| 2026-07-06 | 15.22 | 15.49 | 14.35 | 14.75 | 14.75 | qfq | 8,919,940 | 131,767,675 | -3.09% |
| 2026-07-03 | 13.87 | 15.22 | 13.87 | 15.22 | 15.22 | qfq | 3,711,070 | 55,286,501 | 9.97% |
| 2026-07-02 | 13.63 | 14.20 | 13.59 | 13.84 | 13.84 | qfq | 3,822,180 | 53,201,234 | 0.00% |
| 2026-07-01 | 13.86 | 14.01 | 13.50 | 13.84 | 13.84 | qfq | 3,375,300 | 46,638,122 | 1.17% |
| 2026-06-30 | 13.65 | 13.80 | 13.30 | 13.68 | 13.68 | qfq | 4,075,500 | 55,242,934 | 0.22% |
| 2026-06-29 | 14.26 | 14.31 | 13.47 | 13.65 | 13.65 | qfq | 5,308,980 | 73,235,576 | -4.34% |
| 2026-06-26 | 14.98 | 15.05 | 14.00 | 14.27 | 14.27 | qfq | 4,699,450 | 67,839,544 | -5.37% |
| 2026-06-25 | 14.98 | 15.32 | 14.64 | 15.08 | 14.98 | qfq | 5,014,110 | 74,946,272 | -0.66% |
| 2026-06-24 | 15.77 | 15.85 | 14.93 | 15.18 | 15.08 | qfq | 4,789,376 | 72,880,542 | -2.13% |
| 2026-06-23 | 15.13 | 15.90 | 14.71 | 15.51 | 15.41 | qfq | 6,884,340 | 106,077,310 | 3.47% |
| 2026-06-22 | 15.35 | 15.39 | 14.63 | 14.99 | 14.89 | qfq | 5,864,100 | 87,412,850 | -2.91% |
| 2026-06-18 | 16.02 | 16.02 | 15.30 | 15.44 | 15.34 | qfq | 6,059,370 | 94,349,363 | -3.98% |
| 2026-06-17 | 15.96 | 16.10 | 15.73 | 16.08 | 15.97 | qfq | 3,200,420 | 50,959,907 | 0.19% |
| 2026-06-16 | 16.17 | 16.48 | 15.73 | 16.05 | 15.94 | qfq | 6,206,600 | 99,697,188 | 0.44% |
| 2026-06-15 | 16.08 | 16.24 | 15.60 | 15.98 | 15.88 | qfq | 4,889,280 | 77,467,261 | -0.31% |
| 2026-06-12 | 16.00 | 16.80 | 15.54 | 16.03 | 15.92 | qfq | 8,718,500 | 139,620,383 | -0.37% |
| 2026-06-11 | 14.90 | 16.15 | 14.57 | 16.09 | 15.98 | qfq | 6,832,730 | 106,200,660 | 7.99% |
| 2026-06-10 | 14.83 | 15.06 | 14.58 | 14.90 | 14.80 | qfq | 3,197,830 | 47,393,603 | 0.27% |
| 2026-06-09 | 15.15 | 15.25 | 14.47 | 14.86 | 14.76 | qfq | 5,176,340 | 76,297,943 | -1.33% |
| 2026-06-08 | 15.47 | 15.96 | 15.03 | 15.06 | 14.96 | qfq | 7,626,300 | 117,445,336 | -6.05% |
| 2026-06-05 | 15.42 | 16.12 | 15.38 | 16.03 | 15.92 | qfq | 7,459,780 | 117,064,543 | 3.89% |
| 2026-06-04 | 15.76 | 15.89 | 15.26 | 15.43 | 15.33 | qfq | 4,795,570 | 74,095,699 | -3.02% |
| 2026-06-03 | 15.88 | 16.16 | 15.65 | 15.91 | 15.81 | qfq | 6,115,500 | 96,876,537 | 1.27% |
| 2026-06-02 | 16.15 | 16.23 | 15.37 | 15.71 | 15.61 | qfq | 7,676,710 | 120,163,482 | -2.72% |
| 2026-06-01 | 15.59 | 16.88 | 15.48 | 16.15 | 16.04 | qfq | 7,832,700 | 126,672,529 | 3.73% |
| 2026-05-29 | 15.78 | 16.38 | 15.37 | 15.57 | 15.47 | qfq | 6,309,100 | 99,534,039 | -1.14% |
| 2026-05-28 | 15.56 | 15.95 | 15.29 | 15.75 | 15.65 | qfq | 3,860,230 | 60,471,360 | -0.25% |
| 2026-05-27 | 16.30 | 16.32 | 15.64 | 15.79 | 15.69 | qfq | 5,120,630 | 81,311,062 | -3.13% |
| 2026-05-26 | 16.63 | 16.86 | 16.15 | 16.30 | 16.19 | qfq | 5,086,170 | 83,112,526 | -3.03% |
| 2026-05-25 | 17.46 | 17.46 | 16.55 | 16.81 | 16.70 | qfq | 7,232,900 | 121,610,704 | -3.72% |
| 2026-05-22 | 17.64 | 17.80 | 17.10 | 17.46 | 17.35 | qfq | 5,579,000 | 97,069,827 | -0.96% |
| 2026-05-21 | 18.21 | 18.43 | 17.48 | 17.63 | 17.51 | qfq | 6,111,040 | 109,937,045 | -3.98% |
| 2026-05-20 | 18.05 | 18.74 | 17.95 | 18.36 | 18.24 | qfq | 5,474,060 | 100,580,624 | 0.71% |
| 2026-05-19 | 18.56 | 18.65 | 17.98 | 18.23 | 18.11 | qfq | 5,717,424 | 103,947,564 | -1.99% |
| 2026-05-18 | 18.97 | 19.20 | 17.91 | 18.60 | 18.48 | qfq | 8,830,200 | 162,837,871 | -2.11% |
| 2026-05-15 | 18.71 | 20.40 | 18.71 | 19.00 | 18.88 | qfq | 9,936,720 | 191,144,377 | 1.82% |
| 2026-05-14 | 19.36 | 19.40 | 18.20 | 18.66 | 18.54 | qfq | 9,389,200 | 175,950,764 | -3.22% |
| 2026-05-13 | 19.42 | 19.65 | 18.75 | 19.28 | 19.15 | qfq | 11,825,890 | 228,144,251 | -0.21% |
| 2026-05-12 | 18.54 | 19.70 | 18.54 | 19.32 | 19.19 | qfq | 20,262,671 | 388,896,347 | 5.57% |
| 2026-05-11 | 16.99 | 18.68 | 16.89 | 18.30 | 18.18 | qfq | 21,034,970 | 382,047,599 | 7.77% |
| 2026-05-08 | 17.29 | 17.29 | 16.56 | 16.98 | 16.87 | qfq | 7,959,310 | 134,493,693 | -1.85% |
| 2026-05-07 | 17.28 | 17.69 | 17.13 | 17.30 | 17.19 | qfq | 8,706,061 | 150,665,192 | -0.46% |
| 2026-05-06 | 18.12 | 18.16 | 17.31 | 17.38 | 17.27 | qfq | 12,015,800 | 211,449,993 | -4.56% |
| 2026-04-30 | 18.50 | 18.94 | 17.88 | 18.21 | 18.09 | qfq | 9,468,650 | 171,889,648 | -3.85% |
| 2026-04-29 | 18.60 | 19.08 | 18.38 | 18.94 | 18.82 | qfq | 8,990,530 | 169,039,739 | 1.34% |
| 2026-04-28 | 18.60 | 19.35 | 18.11 | 18.69 | 18.57 | qfq | 12,696,530 | 239,266,203 | 2.58% |
| 2026-04-27 | 17.36 | 18.50 | 17.14 | 18.22 | 18.10 | qfq | 11,216,130 | 202,618,802 | 4.95% |
| 2026-04-24 | 17.58 | 17.78 | 17.09 | 17.36 | 17.25 | qfq | 7,758,280 | 134,718,627 | -2.36% |
| 2026-04-23 | 17.62 | 18.00 | 17.48 | 17.78 | 17.66 | qfq | 7,350,600 | 130,634,319 | 1.43% |
| 2026-04-22 | 17.28 | 17.58 | 17.00 | 17.53 | 17.41 | qfq | 5,553,800 | 96,282,507 | 1.51% |
| 2026-04-21 | 17.00 | 17.44 | 16.81 | 17.27 | 17.16 | qfq | 7,028,610 | 120,746,978 | 2.13% |
| 2026-04-20 | 16.75 | 17.85 | 16.74 | 16.91 | 16.80 | qfq | 16,104,190 | 279,783,318 | 0.96% |
| 2026-04-17 | 17.00 | 17.00 | 16.47 | 16.75 | 16.64 | qfq | 6,297,590 | 104,769,354 | -0.53% |
| 2026-04-16 | 16.69 | 17.00 | 16.51 | 16.84 | 16.73 | qfq | 5,309,670 | 88,894,326 | 0.90% |
| 2026-04-15 | 16.55 | 16.91 | 16.16 | 16.69 | 16.58 | qfq | 11,641,422 | 192,591,478 | -0.18% |
| 2026-04-14 | 17.90 | 17.95 | 16.14 | 16.72 | 16.61 | qfq | 23,265,198 | 388,885,855 | -6.70% |
| 2026-04-13 | 16.53 | 18.08 | 16.48 | 17.92 | 17.80 | qfq | 23,258,710 | 408,717,406 | 8.41% |
| 2026-04-10 | 15.53 | 16.66 | 15.43 | 16.53 | 16.42 | qfq | 16,762,050 | 273,145,895 | 7.13% |
| 2026-04-09 | 15.25 | 15.53 | 15.18 | 15.43 | 15.33 | qfq | 5,948,260 | 91,582,051 | 0.19% |
| 2026-04-08 | 14.80 | 15.40 | 14.80 | 15.40 | 15.30 | qfq | 6,964,940 | 105,922,848 | 2.19% |
| 2026-04-07 | 14.88 | 15.26 | 14.59 | 15.07 | 14.97 | qfq | 8,399,920 | 126,334,303 | 1.21% |
| 2026-04-03 | 15.00 | 15.46 | 14.63 | 14.89 | 14.79 | qfq | 13,656,850 | 203,400,478 | -4.67% |
| 2026-04-02 | 14.39 | 15.62 | 14.17 | 15.62 | 15.52 | qfq | 11,688,020 | 179,519,422 | 10.00% |
| 2026-04-01 | 14.08 | 14.44 | 13.91 | 14.20 | 14.11 | qfq | 3,820,600 | 54,323,357 | 2.16% |
| 2026-03-31 | 14.30 | 14.30 | 13.87 | 13.90 | 13.81 | qfq | 2,509,900 | 35,256,880 | -1.77% |
| 2026-03-30 | 13.80 | 14.28 | 13.80 | 14.15 | 14.06 | qfq | 3,674,890 | 51,704,954 | 1.95% |
| 2026-03-27 | 13.48 | 14.02 | 13.48 | 13.88 | 13.79 | qfq | 3,403,860 | 47,181,364 | 1.54% |
| 2026-03-26 | 14.05 | 14.18 | 13.55 | 13.67 | 13.58 | qfq | 5,882,750 | 81,250,708 | -2.84% |
| 2026-03-25 | 13.24 | 14.19 | 13.13 | 14.07 | 13.98 | qfq | 8,463,170 | 116,631,062 | 8.40% |
| 2026-03-24 | 12.30 | 13.00 | 12.25 | 12.98 | 12.89 | qfq | 7,423,580 | 94,065,159 | 7.45% |
| 2026-03-23 | 12.65 | 12.83 | 12.02 | 12.08 | 12.00 | qfq | 5,458,420 | 67,749,076 | -7.01% |
| 2026-03-20 | 13.35 | 13.46 | 12.98 | 12.99 | 12.90 | qfq | 4,122,740 | 54,257,456 | -2.70% |
| 2026-03-19 | 13.97 | 14.02 | 13.26 | 13.35 | 13.26 | qfq | 4,088,710 | 55,346,042 | -4.09% |
| 2026-03-18 | 13.85 | 14.01 | 13.62 | 13.92 | 13.83 | qfq | 3,052,720 | 42,268,685 | 0.36% |
| 2026-03-17 | 14.28 | 14.53 | 13.86 | 13.87 | 13.78 | qfq | 3,704,140 | 52,487,006 | -2.53% |
| 2026-03-16 | 13.88 | 14.28 | 13.88 | 14.23 | 14.14 | qfq | 3,105,700 | 43,809,041 | 1.86% |
| 2026-03-13 | 14.03 | 14.20 | 13.89 | 13.97 | 13.88 | qfq | 3,195,150 | 44,953,544 | -0.99% |
| 2026-03-12 | 14.76 | 14.85 | 14.08 | 14.11 | 14.02 | qfq | 7,111,320 | 101,835,749 | -4.21% |
| 2026-03-11 | 15.01 | 15.22 | 14.63 | 14.73 | 14.63 | qfq | 6,177,080 | 91,975,988 | -2.45% |
| 2026-03-10 | 14.60 | 15.22 | 14.50 | 15.10 | 15.00 | qfq | 5,498,520 | 82,301,146 | 0.27% |
| 2026-03-09 | 15.71 | 15.97 | 15.03 | 15.06 | 14.96 | qfq | 7,328,180 | 112,019,142 | -1.31% |
| 2026-03-06 | 15.10 | 15.33 | 14.94 | 15.26 | 15.16 | qfq | 5,014,320 | 75,992,414 | -0.13% |
| 2026-03-05 | 15.28 | 15.55 | 15.01 | 15.28 | 15.18 | qfq | 7,045,320 | 107,435,502 | 0.39% |
| 2026-03-04 | 16.00 | 16.00 | 14.99 | 15.22 | 15.12 | qfq | 11,440,420 | 175,174,416 | -6.11% |
| 2026-03-03 | 16.62 | 17.02 | 15.81 | 16.21 | 16.10 | qfq | 18,990,910 | 312,415,495 | -2.47% |
| 2026-03-02 | 17.01 | 17.04 | 15.81 | 16.62 | 16.51 | qfq | 17,769,820 | 290,605,677 | 1.47% |
| 2026-02-27 | 15.50 | 16.49 | 15.50 | 16.38 | 16.27 | qfq | 5,107,280 | 81,634,949 | 5.00% |
| 2026-02-26 | 15.93 | 15.93 | 15.53 | 15.60 | 15.50 | qfq | 3,430,950 | 53,861,146 | -1.58% |
| 2026-02-25 | 15.89 | 16.06 | 15.77 | 15.85 | 15.75 | qfq | 3,231,010 | 51,404,688 | -0.63% |
| 2026-02-24 | 15.25 | 16.08 | 15.20 | 15.95 | 15.85 | qfq | 5,081,270 | 79,351,353 | 5.00% |
| 2026-02-13 | 15.40 | 15.40 | 15.12 | 15.19 | 15.09 | qfq | 4,152,730 | 63,217,943 | 0.20% |
| 2026-02-12 | 15.75 | 15.84 | 15.15 | 15.16 | 15.06 | qfq | 6,213,300 | 95,692,178 | -3.93% |
| 2026-02-11 | 16.05 | 16.14 | 15.75 | 15.78 | 15.68 | qfq | 4,964,800 | 79,022,010 | -1.25% |
| 2026-02-10 | 16.80 | 16.80 | 15.92 | 15.98 | 15.88 | qfq | 6,652,490 | 107,365,683 | -4.77% |
| 2026-02-09 | 16.12 | 16.82 | 15.99 | 16.78 | 16.67 | qfq | 5,213,890 | 85,778,896 | 5.93% |
| 2026-02-06 | 15.62 | 16.13 | 15.52 | 15.84 | 15.74 | qfq | 4,448,300 | 70,335,480 | 0.44% |
| 2026-02-05 | 16.02 | 16.09 | 15.70 | 15.77 | 15.67 | qfq | 3,384,060 | 53,570,252 | -2.11% |
| 2026-02-04 | 16.48 | 16.68 | 16.06 | 16.11 | 16.00 | qfq | 4,496,370 | 73,017,579 | -0.49% |
| 2026-02-03 | 15.61 | 16.24 | 15.61 | 16.19 | 16.08 | qfq | 4,205,910 | 67,256,303 | 3.72% |
| 2026-02-02 | 15.72 | 16.50 | 15.60 | 15.61 | 15.51 | qfq | 6,158,740 | 98,227,293 | -5.62% |
| 2026-01-30 | 16.44 | 16.87 | 16.20 | 16.54 | 16.43 | qfq | 6,260,250 | 103,197,116 | -0.60% |
| 2026-01-29 | 15.79 | 16.90 | 15.63 | 16.64 | 16.53 | qfq | 13,019,960 | 212,830,797 | 5.72% |
| 2026-01-28 | 16.01 | 16.44 | 15.60 | 15.74 | 15.64 | qfq | 14,835,030 | 237,421,173 | -5.52% |
| 2026-01-27 | 16.66 | 16.95 | 16.66 | 16.66 | 16.55 | qfq | 4,552,660 | 75,874,703 | -9.99% |
| 2026-01-23 | 18.10 | 18.66 | 17.85 | 18.51 | 18.39 | qfq | 9,261,430 | 170,223,136 | 2.27% |
| 2026-01-22 | 18.20 | 18.46 | 17.60 | 18.10 | 17.98 | qfq | 6,588,230 | 118,531,295 | 0.95% |
| 2026-01-21 | 17.01 | 17.93 | 17.01 | 17.93 | 17.81 | qfq | 7,921,760 | 139,451,449 | 4.98% |
| 2026-01-20 | 17.00 | 17.19 | 16.81 | 17.08 | 16.97 | qfq | 3,142,300 | 53,451,226 | 0.23% |
| 2026-01-19 | 16.88 | 17.35 | 16.88 | 17.04 | 16.93 | qfq | 5,308,896 | 90,782,891 | 1.49% |
| 2026-01-16 | 16.35 | 16.94 | 16.35 | 16.79 | 16.68 | qfq | 6,556,300 | 109,391,233 | 2.38% |
| 2026-01-15 | 16.44 | 16.52 | 16.12 | 16.40 | 16.29 | qfq | 3,285,590 | 53,578,137 | -0.18% |
| 2026-01-14 | 16.25 | 17.31 | 15.95 | 16.43 | 16.32 | qfq | 9,934,310 | 164,415,406 | 0.55% |
| 2026-01-13 | 16.49 | 16.86 | 16.28 | 16.34 | 16.23 | qfq | 5,612,386 | 92,975,354 | -0.61% |
| 2026-01-12 | 16.38 | 16.71 | 16.24 | 16.44 | 16.33 | qfq | 6,148,030 | 101,022,270 | -0.72% |
| 2026-01-09 | 16.95 | 17.10 | 16.13 | 16.56 | 16.45 | qfq | 7,274,010 | 120,067,720 | -0.60% |
| 2026-01-08 | 16.48 | 16.79 | 16.22 | 16.66 | 16.55 | qfq | 5,336,110 | 88,489,624 | 1.09% |
| 2026-01-07 | 16.40 | 16.74 | 16.25 | 16.48 | 16.37 | qfq | 5,081,720 | 83,967,190 | 0.61% |
| 2026-01-06 | 16.51 | 16.90 | 16.28 | 16.38 | 16.27 | qfq | 6,447,419 | 106,764,760 | 0.12% |
| 2026-01-05 | 16.63 | 16.85 | 16.16 | 16.36 | 16.25 | qfq | 8,073,960 | 132,364,439 | -0.91% |
| 2025-12-31 | 16.29 | 16.70 | 15.73 | 16.51 | 16.40 | qfq | 13,654,733 | 221,678,793 | 1.48% |
| 2025-12-30 | 14.88 | 16.27 | 14.70 | 16.27 | 16.16 | qfq | 10,782,940 | 169,911,687 | 10.01% |
| 2025-12-29 | 14.98 | 15.15 | 14.60 | 14.79 | 14.69 | qfq | 3,709,330 | 54,910,967 | -1.27% |
| 2025-12-26 | 15.34 | 15.75 | 14.82 | 14.98 | 14.88 | qfq | 5,422,800 | 81,844,803 | -2.35% |
| 2025-12-25 | 15.25 | 15.57 | 15.18 | 15.34 | 15.24 | qfq | 4,093,840 | 63,058,797 | 1.05% |
| 2025-12-24 | 15.09 | 15.37 | 14.87 | 15.18 | 15.08 | qfq | 2,294,930 | 34,818,948 | 0.26% |
| 2025-12-23 | 15.42 | 15.42 | 15.10 | 15.14 | 15.04 | qfq | 3,235,100 | 49,211,439 | -1.30% |
| 2025-12-22 | 15.42 | 15.61 | 15.12 | 15.34 | 15.24 | qfq | 3,338,738 | 51,104,162 | 0.72% |
| 2025-12-19 | 15.11 | 15.95 | 14.96 | 15.23 | 15.13 | qfq | 5,021,330 | 77,043,365 | 1.53% |
| 2025-12-18 | 14.95 | 15.20 | 14.80 | 15.00 | 14.90 | qfq | 1,853,670 | 27,833,431 | 0.33% |
| 2025-12-17 | 14.60 | 15.08 | 14.42 | 14.95 | 14.85 | qfq | 2,928,290 | 43,203,585 | 1.63% |
| 2025-12-16 | 14.91 | 15.24 | 14.61 | 14.71 | 14.61 | qfq | 2,076,230 | 30,658,002 | -1.28% |
| 2025-12-15 | 15.09 | 15.31 | 14.86 | 14.90 | 14.80 | qfq | 2,578,518 | 38,660,415 | -1.46% |
| 2025-12-12 | 14.90 | 15.30 | 14.69 | 15.12 | 15.02 | qfq | 3,035,560 | 45,552,529 | 1.14% |
| 2025-12-11 | 15.48 | 15.97 | 14.94 | 14.95 | 14.85 | qfq | 5,214,368 | 80,455,656 | -1.19% |
| 2025-12-10 | 14.64 | 15.20 | 14.57 | 15.13 | 15.03 | qfq | 2,933,660 | 43,532,236 | 2.37% |
| 2025-12-09 | 15.06 | 15.19 | 14.76 | 14.78 | 14.68 | qfq | 2,200,190 | 32,910,836 | -1.73% |
| 2025-12-08 | 14.80 | 15.26 | 14.75 | 15.04 | 14.94 | qfq | 2,694,489 | 40,406,158 | 2.31% |
| 2025-12-05 | 14.30 | 14.75 | 14.30 | 14.70 | 14.60 | qfq | 1,707,510 | 25,024,061 | 0.55% |
| 2025-12-04 | 14.37 | 14.76 | 14.37 | 14.62 | 14.52 | qfq | 2,884,398 | 42,115,076 | 0.90% |
| 2025-12-03 | 14.94 | 15.21 | 14.30 | 14.49 | 14.39 | qfq | 5,891,463 | 85,817,950 | -3.72% |
| 2025-12-02 | 15.23 | 15.24 | 14.80 | 15.05 | 14.95 | qfq | 3,952,903 | 59,288,940 | -1.18% |
| 2025-12-01 | 15.83 | 15.83 | 15.15 | 15.23 | 15.13 | qfq | 5,233,820 | 80,722,943 | -2.93% |
| 2025-11-28 | 15.67 | 15.84 | 15.55 | 15.69 | 15.59 | qfq | 2,665,800 | 41,800,910 | 0.58% |
| 2025-11-27 | 15.30 | 15.74 | 15.30 | 15.60 | 15.50 | qfq | 2,654,630 | 41,417,721 | 1.36% |
| 2025-11-26 | 15.17 | 15.72 | 15.17 | 15.39 | 15.29 | qfq | 2,637,020 | 40,789,249 | 0.26% |
| 2025-11-25 | 15.61 | 15.68 | 15.19 | 15.35 | 15.25 | qfq | 3,888,330 | 60,077,503 | 1.25% |
| 2025-11-24 | 14.67 | 15.37 | 14.50 | 15.16 | 15.06 | qfq | 5,178,931 | 77,293,480 | 4.84% |
| 2025-11-21 | 15.40 | 15.82 | 14.44 | 14.46 | 14.37 | qfq | 5,690,340 | 85,161,309 | -6.77% |
| 2025-11-20 | 15.83 | 16.06 | 15.28 | 15.51 | 15.41 | qfq | 3,219,562 | 50,108,597 | -2.70% |
| 2025-11-19 | 16.46 | 16.88 | 15.77 | 15.94 | 15.84 | qfq | 3,798,440 | 60,825,731 | -3.28% |
| 2025-11-18 | 16.73 | 16.84 | 16.31 | 16.48 | 16.37 | qfq | 3,687,185 | 61,082,933 | -1.38% |
| 2025-11-17 | 17.66 | 17.80 | 16.61 | 16.71 | 16.60 | qfq | 6,444,382 | 109,873,562 | -5.38% |
| 2025-11-14 | 17.61 | 17.88 | 17.35 | 17.66 | 17.54 | qfq | 5,578,790 | 98,361,654 | 0.28% |
| 2025-11-13 | 17.38 | 17.70 | 17.15 | 17.61 | 17.49 | qfq | 5,461,768 | 95,506,930 | -0.23% |
| 2025-11-12 | 17.17 | 17.80 | 17.00 | 17.65 | 17.53 | qfq | 9,138,837 | 160,296,928 | 4.87% |
| 2025-11-11 | 15.97 | 16.90 | 15.97 | 16.83 | 16.72 | qfq | 8,482,810 | 141,124,896 | 5.12% |
| 2025-11-10 | 15.50 | 16.29 | 15.40 | 16.01 | 15.90 | qfq | 4,650,830 | 74,158,445 | 3.29% |
| 2025-11-07 | 15.71 | 15.80 | 15.35 | 15.50 | 15.40 | qfq | 3,392,500 | 52,724,666 | -1.34% |
| 2025-11-06 | 15.40 | 15.81 | 15.25 | 15.71 | 15.61 | qfq | 4,288,110 | 66,846,344 | 1.62% |
| 2025-11-05 | 15.18 | 15.66 | 14.92 | 15.46 | 15.36 | qfq | 4,734,760 | 72,929,609 | 1.78% |
| 2025-11-04 | 15.31 | 15.38 | 15.05 | 15.19 | 15.09 | qfq | 3,005,660 | 45,618,705 | -0.20% |
| 2025-11-03 | 15.24 | 15.34 | 15.04 | 15.22 | 15.12 | qfq | 2,855,990 | 43,432,571 | -0.39% |
| 2025-10-31 | 15.12 | 15.37 | 15.03 | 15.28 | 15.18 | qfq | 3,593,940 | 54,825,665 | 1.06% |
| 2025-10-30 | 15.36 | 15.56 | 15.10 | 15.12 | 15.02 | qfq | 3,326,090 | 50,869,507 | -1.69% |
| 2025-10-29 | 15.65 | 15.88 | 15.01 | 15.38 | 15.28 | qfq | 5,365,840 | 82,346,549 | -1.54% |
| 2025-10-28 | 15.69 | 15.75 | 15.41 | 15.62 | 15.52 | qfq | 4,117,050 | 64,021,874 | 0.13% |
| 2025-10-27 | 15.49 | 16.07 | 15.22 | 15.60 | 15.50 | qfq | 6,199,060 | 97,212,489 | 0.84% |
| 2025-10-24 | 15.47 | 15.70 | 15.21 | 15.47 | 15.37 | qfq | 4,146,770 | 64,061,025 | 0.00% |
| 2025-10-23 | 15.31 | 15.50 | 14.84 | 15.47 | 15.37 | qfq | 3,078,190 | 47,026,160 | 1.31% |
| 2025-10-22 | 15.05 | 15.49 | 15.05 | 15.27 | 15.17 | qfq | 3,099,940 | 47,424,357 | 0.26% |
| 2025-10-21 | 14.66 | 15.43 | 14.66 | 15.23 | 15.13 | qfq | 4,593,400 | 69,412,907 | 0.59% |
| 2025-10-20 | 15.22 | 15.47 | 15.00 | 15.14 | 15.04 | qfq | 3,619,350 | 54,805,599 | 0.00% |
| 2025-10-17 | 15.50 | 15.50 | 14.68 | 15.14 | 15.04 | qfq | 5,265,650 | 79,279,841 | -1.56% |
| 2025-10-16 | 15.57 | 15.63 | 15.25 | 15.38 | 15.28 | qfq | 3,982,950 | 61,398,160 | -1.22% |
| 2025-10-15 | 15.50 | 15.83 | 15.33 | 15.57 | 15.47 | qfq | 3,501,170 | 54,355,346 | 1.04% |
| 2025-10-14 | 16.26 | 16.28 | 15.23 | 15.41 | 15.31 | qfq | 7,266,140 | 113,996,190 | -4.23% |
| 2025-10-13 | 16.00 | 16.46 | 15.37 | 16.09 | 15.98 | qfq | 5,699,440 | 91,298,019 | -3.13% |
| 2025-10-10 | 16.74 | 17.30 | 16.60 | 16.61 | 16.50 | qfq | 5,409,550 | 91,379,447 | 0.06% |
| 2025-10-09 | 16.69 | 17.10 | 16.45 | 16.60 | 16.49 | qfq | 5,579,620 | 93,097,062 | -0.48% |
| 2025-09-30 | 16.62 | 16.94 | 16.11 | 16.68 | 16.57 | qfq | 7,915,903 | 131,001,645 | 0.24% |
| 2025-09-29 | 16.72 | 17.11 | 15.73 | 16.64 | 16.53 | qfq | 10,149,740 | 168,879,710 | -3.70% |
| 2025-09-26 | 17.69 | 17.71 | 17.10 | 17.28 | 17.17 | qfq | 6,934,222 | 119,774,305 | -1.82% |
| 2025-09-25 | 18.05 | 18.23 | 17.60 | 17.60 | 17.48 | qfq | 6,928,710 | 124,092,393 | -2.55% |
| 2025-09-24 | 17.61 | 18.08 | 17.23 | 18.06 | 17.94 | qfq | 8,513,340 | 151,500,853 | 2.15% |
| 2025-09-23 | 17.50 | 17.98 | 16.86 | 17.68 | 17.56 | qfq | 11,492,190 | 200,173,063 | 2.20% |
| 2025-09-22 | 16.16 | 17.54 | 16.16 | 17.30 | 17.19 | qfq | 13,920,448 | 237,846,030 | 8.26% |
| 2025-09-19 | 15.59 | 16.04 | 15.44 | 15.98 | 15.88 | qfq | 5,349,020 | 84,638,069 | 2.37% |
| 2025-09-18 | 15.98 | 16.22 | 15.33 | 15.61 | 15.51 | qfq | 9,636,090 | 152,672,743 | -2.38% |
| 2025-09-17 | 16.18 | 17.76 | 15.90 | 15.99 | 15.89 | qfq | 17,143,662 | 284,004,318 | -1.54% |
| 2025-09-16 | 15.96 | 16.50 | 15.79 | 16.24 | 16.13 | qfq | 6,046,520 | 97,898,152 | 1.63% |
| 2025-09-15 | 16.16 | 16.54 | 15.83 | 15.98 | 15.88 | qfq | 9,587,060 | 154,202,221 | -1.18% |
| 2025-09-12 | 15.94 | 16.48 | 15.78 | 16.17 | 16.06 | qfq | 6,974,270 | 113,044,643 | 1.44% |
| 2025-09-11 | 15.53 | 16.12 | 15.40 | 15.94 | 15.84 | qfq | 8,276,730 | 131,258,335 | 2.18% |
| 2025-09-10 | 15.11 | 15.79 | 15.03 | 15.60 | 15.50 | qfq | 8,049,966 | 124,076,824 | 3.24% |
| 2025-09-09 | 15.35 | 15.50 | 14.95 | 15.11 | 15.01 | qfq | 6,062,940 | 92,083,363 | -0.13% |
| 2025-09-08 | 14.95 | 15.42 | 14.80 | 15.13 | 15.03 | qfq | 7,788,790 | 117,720,098 | 1.68% |
| 2025-09-05 | 14.19 | 14.90 | 14.19 | 14.88 | 14.78 | qfq | 8,383,170 | 122,310,370 | 3.26% |
| 2025-09-04 | 13.70 | 14.90 | 13.60 | 14.41 | 14.32 | qfq | 13,536,140 | 195,588,836 | 4.80% |
| 2025-09-03 | 14.15 | 14.30 | 13.58 | 13.75 | 13.66 | qfq | 8,583,310 | 119,012,778 | -2.76% |
| 2025-09-02 | 14.51 | 14.86 | 14.05 | 14.14 | 14.05 | qfq | 10,671,500 | 153,211,281 | -2.62% |
| 2025-09-01 | 14.36 | 14.77 | 14.00 | 14.52 | 14.42 | qfq | 12,542,340 | 181,303,597 | 1.11% |
| 2025-08-29 | 14.80 | 15.06 | 14.20 | 14.36 | 14.27 | qfq | 18,233,080 | 264,944,811 | -3.56% |
| 2025-08-28 | 15.09 | 15.82 | 14.29 | 14.89 | 14.79 | qfq | 34,546,115 | 515,895,047 | -6.23% |
| 2025-08-27 | 15.48 | 16.50 | 15.48 | 15.88 | 15.78 | qfq | 40,155,762 | 657,442,275 | 5.87% |
| 2025-08-26 | 13.97 | 15.00 | 13.68 | 15.00 | 14.90 | qfq | 19,833,100 | 287,439,912 | 6.84% |
| 2025-08-25 | 13.89 | 14.10 | 13.61 | 14.04 | 13.95 | qfq | 14,390,718 | 199,774,434 | 2.26% |
| 2025-08-22 | 13.70 | 13.98 | 13.46 | 13.73 | 13.64 | qfq | 12,002,507 | 164,443,499 | 1.25% |
| 2025-08-21 | 13.61 | 14.29 | 13.49 | 13.56 | 13.47 | qfq | 16,560,870 | 227,419,722 | -3.00% |
| 2025-08-20 | 13.99 | 14.39 | 13.55 | 13.98 | 13.89 | qfq | 26,915,501 | 375,157,814 | 1.67% |
| 2025-08-19 | 12.54 | 13.75 | 12.54 | 13.75 | 13.66 | qfq | 6,717,588 | 89,779,538 | 10.00% |
| 2025-08-18 | 12.70 | 12.86 | 12.39 | 12.50 | 12.42 | qfq | 7,068,250 | 88,799,306 | -1.11% |
| 2025-08-15 | 12.29 | 12.74 | 12.29 | 12.64 | 12.56 | qfq | 6,732,153 | 84,271,552 | 2.85% |
| 2025-08-14 | 12.85 | 12.90 | 12.27 | 12.29 | 12.21 | qfq | 7,290,310 | 91,061,387 | -4.21% |
| 2025-08-13 | 12.64 | 13.07 | 12.64 | 12.83 | 12.75 | qfq | 7,233,240 | 93,010,669 | 1.50% |
| 2025-08-12 | 12.65 | 12.94 | 12.53 | 12.64 | 12.56 | qfq | 7,254,620 | 92,118,705 | -0.32% |
| 2025-08-11 | 12.10 | 12.70 | 12.10 | 12.68 | 12.60 | qfq | 10,000,262 | 124,678,058 | 4.02% |
| 2025-08-08 | 12.17 | 12.26 | 12.01 | 12.19 | 12.11 | qfq | 6,523,016 | 79,101,782 | 0.16% |
| 2025-08-07 | 12.02 | 12.60 | 12.00 | 12.17 | 12.09 | qfq | 8,893,330 | 109,037,128 | 1.16% |
| 2025-08-06 | 11.80 | 12.14 | 11.70 | 12.03 | 11.95 | qfq | 8,177,320 | 97,705,146 | 1.86% |
| 2025-08-05 | 11.67 | 11.85 | 11.61 | 11.81 | 11.73 | qfq | 5,425,470 | 63,640,739 | 1.03% |
| 2025-08-04 | 11.61 | 11.75 | 11.46 | 11.69 | 11.61 | qfq | 4,683,230 | 54,604,398 | 1.21% |
| 2025-08-01 | 11.50 | 11.58 | 11.40 | 11.55 | 11.47 | qfq | 4,297,897 | 49,455,509 | 0.79% |
| 2025-07-31 | 11.74 | 11.74 | 11.42 | 11.46 | 11.38 | qfq | 5,551,230 | 64,077,869 | -1.72% |
| 2025-07-30 | 11.90 | 11.93 | 11.56 | 11.66 | 11.58 | qfq | 5,275,515 | 61,647,329 | -0.77% |
| 2025-07-29 | 12.01 | 12.01 | 11.61 | 11.75 | 11.67 | qfq | 8,586,750 | 100,385,720 | -2.41% |
| 2025-07-28 | 11.85 | 12.26 | 11.75 | 12.04 | 11.96 | qfq | 13,370,930 | 161,008,199 | 2.64% |
| 2025-07-25 | 11.75 | 11.92 | 11.63 | 11.73 | 11.65 | qfq | 12,148,075 | 142,853,413 | 0.86% |
| 2025-07-24 | 11.69 | 11.71 | 11.57 | 11.63 | 11.55 | qfq | 5,730,012 | 66,567,372 | -0.51% |
| 2025-07-23 | 11.75 | 11.87 | 11.62 | 11.69 | 11.61 | qfq | 6,520,135 | 76,472,375 | -0.85% |
| 2025-07-22 | 11.83 | 11.93 | 11.75 | 11.79 | 11.71 | qfq | 7,759,875 | 91,798,293 | -0.76% |
| 2025-07-21 | 11.96 | 12.06 | 11.88 | 11.88 | 11.80 | qfq | 10,101,880 | 120,608,892 | -1.49% |
| 2025-07-18 | 12.36 | 12.44 | 11.97 | 12.06 | 11.98 | qfq | 16,423,990 | 198,707,617 | -1.79% |
| 2025-07-17 | 12.34 | 13.07 | 12.15 | 12.28 | 12.20 | qfq | 31,507,177 | 393,355,080 | 1.49% |
| 2025-07-16 | 11.00 | 12.10 | 10.95 | 12.10 | 12.02 | qfq | 16,512,606 | 194,870,322 | 10.00% |
| 2025-07-15 | 11.19 | 11.19 | 10.90 | 11.00 | 10.93 | qfq | 3,490,808 | 38,454,060 | -1.52% |
| 2025-07-14 | 11.05 | 11.21 | 10.93 | 11.17 | 11.10 | qfq | 4,180,968 | 46,500,667 | 1.27% |
| 2025-07-11 | 11.20 | 11.25 | 10.93 | 11.03 | 10.96 | qfq | 5,250,454 | 57,940,191 | -1.52% |
| 2025-07-10 | 10.77 | 11.42 | 10.73 | 11.20 | 11.13 | qfq | 9,502,290 | 105,778,498 | 3.70% |
| 2025-07-09 | 10.87 | 10.95 | 10.76 | 10.80 | 10.73 | qfq | 2,730,459 | 29,566,250 | -0.74% |
| 2025-07-08 | 10.86 | 10.92 | 10.76 | 10.88 | 10.81 | qfq | 3,013,085 | 32,749,705 | 0.55% |
| 2025-07-07 | 10.77 | 10.86 | 10.70 | 10.82 | 10.75 | qfq | 3,625,450 | 39,169,176 | 0.56% |
| 2025-07-04 | 11.05 | 11.05 | 10.75 | 10.76 | 10.69 | qfq | 4,616,820 | 50,162,384 | -2.27% |
| 2025-07-03 | 10.97 | 11.06 | 10.90 | 11.01 | 10.94 | qfq | 3,136,870 | 34,419,409 | 0.09% |
| 2025-07-02 | 11.00 | 11.10 | 10.92 | 11.00 | 10.93 | qfq | 4,042,788 | 44,436,362 | -0.36% |
| 2025-07-01 | 10.90 | 11.11 | 10.83 | 11.04 | 10.97 | qfq | 6,231,710 | 68,505,479 | 1.47% |
| 2025-06-30 | 10.90 | 11.01 | 10.80 | 10.88 | 10.81 | qfq | 7,238,859 | 78,759,729 | -0.18% |
| 2025-06-27 | 10.68 | 11.15 | 10.50 | 10.90 | 10.83 | qfq | 12,064,538 | 130,284,495 | 2.06% |
| 2025-06-26 | 10.35 | 11.39 | 10.35 | 10.68 | 10.61 | qfq | 14,860,342 | 160,740,349 | 2.99% |
| 2025-06-25 | 10.49 | 10.59 | 10.32 | 10.37 | 10.30 | qfq | 4,084,150 | 42,490,543 | -1.33% |
| 2025-06-24 | 10.44 | 10.63 | 10.20 | 10.51 | 10.44 | qfq | 5,220,288 | 54,715,284 | -0.38% |
| 2025-06-23 | 10.21 | 10.56 | 10.21 | 10.55 | 10.48 | qfq | 4,566,980 | 47,807,876 | 2.63% |
| 2025-06-20 | 10.35 | 10.42 | 10.21 | 10.28 | 10.21 | qfq | 3,779,050 | 38,951,514 | -1.06% |
| 2025-06-19 | 10.39 | 10.48 | 10.24 | 10.39 | 10.28 | qfq | 3,720,010 | 38,544,311 | 0.19% |
| 2025-06-18 | 10.48 | 10.53 | 10.33 | 10.37 | 10.26 | qfq | 3,196,950 | 33,220,007 | -1.05% |
| 2025-06-17 | 10.55 | 10.59 | 10.41 | 10.48 | 10.37 | qfq | 4,128,520 | 43,234,402 | -1.04% |
| 2025-06-16 | 10.70 | 10.78 | 10.56 | 10.59 | 10.48 | qfq | 5,527,250 | 58,959,519 | 0.09% |
| 2025-06-13 | 10.80 | 10.95 | 10.48 | 10.58 | 10.47 | qfq | 5,419,600 | 57,452,998 | -0.09% |
| 2025-06-12 | 10.66 | 10.72 | 10.57 | 10.59 | 10.48 | qfq | 3,316,450 | 35,233,721 | -0.66% |
| 2025-06-11 | 10.78 | 10.82 | 10.61 | 10.66 | 10.55 | qfq | 4,335,260 | 46,435,061 | -0.28% |
| 2025-06-10 | 10.94 | 10.99 | 10.65 | 10.69 | 10.58 | qfq | 5,932,730 | 63,914,717 | -2.29% |
| 2025-06-09 | 10.98 | 11.05 | 10.85 | 10.94 | 10.83 | qfq | 3,612,630 | 39,447,313 | -0.09% |
| 2025-06-06 | 10.77 | 10.98 | 10.70 | 10.95 | 10.84 | qfq | 3,745,270 | 40,741,749 | 1.11% |
| 2025-06-05 | 10.73 | 11.03 | 10.71 | 10.83 | 10.72 | qfq | 5,562,600 | 60,445,741 | 0.28% |
| 2025-06-04 | 10.70 | 10.82 | 10.59 | 10.80 | 10.69 | qfq | 4,716,680 | 50,489,350 | 0.93% |
| 2025-06-03 | 10.80 | 10.80 | 10.50 | 10.70 | 10.59 | qfq | 5,687,810 | 60,444,695 | -0.19% |
| 2025-05-30 | 10.64 | 11.10 | 10.58 | 10.72 | 10.61 | qfq | 9,626,240 | 103,402,914 | 0.19% |
| 2025-05-29 | 11.03 | 11.14 | 10.46 | 10.70 | 10.59 | qfq | 15,440,169 | 164,593,543 | -2.82% |
| 2025-05-28 | 10.75 | 11.40 | 10.75 | 11.01 | 10.90 | qfq | 14,183,439 | 157,159,371 | 1.57% |
| 2025-05-27 | 10.39 | 10.96 | 10.21 | 10.84 | 10.73 | qfq | 16,415,800 | 176,078,991 | 5.24% |
| 2025-05-26 | 9.98 | 10.30 | 9.98 | 10.30 | 10.19 | qfq | 5,332,800 | 54,397,797 | 2.08% |
| 2025-05-23 | 10.05 | 10.20 | 9.97 | 10.09 | 9.99 | qfq | 3,728,180 | 37,644,307 | 0.30% |
| 2025-05-22 | 10.16 | 10.30 | 10.01 | 10.06 | 9.96 | qfq | 4,818,440 | 48,841,441 | -1.57% |
| 2025-05-21 | 10.15 | 10.25 | 10.04 | 10.22 | 10.11 | qfq | 5,047,520 | 51,318,231 | 0.99% |
| 2025-05-20 | 10.08 | 10.15 | 9.87 | 10.12 | 10.01 | qfq | 4,618,710 | 46,422,853 | 1.40% |
| 2025-05-19 | 9.92 | 9.98 | 9.83 | 9.98 | 9.88 | qfq | 3,309,710 | 32,869,340 | 1.01% |
| 2025-05-16 | 9.81 | 10.02 | 9.78 | 9.88 | 9.78 | qfq | 4,234,850 | 41,975,157 | 0.71% |
| 2025-05-15 | 9.82 | 9.86 | 9.70 | 9.81 | 9.71 | qfq | 3,078,190 | 30,159,752 | -0.10% |
| 2025-05-14 | 9.90 | 9.91 | 9.79 | 9.82 | 9.72 | qfq | 3,709,160 | 36,473,537 | -0.61% |
| 2025-05-13 | 10.00 | 10.06 | 9.79 | 9.88 | 9.78 | qfq | 6,853,580 | 67,736,591 | -1.50% |
| 2025-05-12 | 9.80 | 10.29 | 9.75 | 10.03 | 9.93 | qfq | 11,059,160 | 110,326,837 | 2.77% |
| 2025-05-09 | 9.77 | 9.82 | 9.67 | 9.76 | 9.66 | qfq | 4,080,800 | 39,791,919 | 0.00% |
| 2025-05-08 | 9.73 | 9.96 | 9.67 | 9.76 | 9.66 | qfq | 5,678,710 | 55,507,517 | -0.20% |
| 2025-05-07 | 9.65 | 9.90 | 9.65 | 9.78 | 9.68 | qfq | 10,599,070 | 103,606,936 | 2.41% |
| 2025-05-06 | 9.39 | 9.58 | 9.39 | 9.55 | 9.45 | qfq | 9,615,990 | 91,579,132 | 1.81% |
| 2025-04-30 | 9.20 | 9.47 | 9.06 | 9.38 | 9.28 | qfq | 15,979,323 | 149,358,196 | 6.47% |
| 2025-04-29 | 8.60 | 9.00 | 8.56 | 8.81 | 8.72 | qfq | 3,418,110 | 30,119,602 | 2.56% |
| 2025-04-28 | 8.74 | 8.74 | 8.55 | 8.59 | 8.50 | qfq | 2,631,080 | 22,703,646 | -1.72% |
| 2025-04-25 | 8.85 | 8.87 | 8.72 | 8.74 | 8.65 | qfq | 2,259,220 | 19,784,074 | -1.13% |
| 2025-04-24 | 8.82 | 8.93 | 8.72 | 8.84 | 8.75 | qfq | 3,026,700 | 26,758,271 | -0.34% |
| 2025-04-23 | 8.85 | 8.94 | 8.76 | 8.87 | 8.78 | qfq | 3,070,970 | 27,136,515 | 0.68% |
| 2025-04-22 | 8.78 | 8.83 | 8.76 | 8.81 | 8.72 | qfq | 2,395,720 | 21,074,782 | 0.34% |
| 2025-04-21 | 8.72 | 8.79 | 8.66 | 8.78 | 8.69 | qfq | 2,420,440 | 21,141,888 | 0.92% |
| 2025-04-18 | 8.72 | 8.77 | 8.60 | 8.70 | 8.61 | qfq | 3,802,600 | 33,018,802 | -0.11% |
| 2025-04-17 | 8.58 | 8.93 | 8.58 | 8.71 | 8.62 | qfq | 5,318,930 | 46,573,562 | 0.58% |
| 2025-04-16 | 8.89 | 8.89 | 8.46 | 8.66 | 8.57 | qfq | 6,768,500 | 58,582,870 | -2.59% |
| 2025-04-15 | 9.22 | 9.33 | 8.80 | 8.89 | 8.80 | qfq | 13,682,400 | 123,209,979 | -1.22% |
| 2025-04-14 | 8.23 | 9.00 | 8.23 | 9.00 | 8.91 | qfq | 3,780,390 | 33,578,257 | 10.02% |
| 2025-04-11 | 8.18 | 8.29 | 8.10 | 8.18 | 8.10 | qfq | 2,829,530 | 23,270,319 | -0.12% |
| 2025-04-10 | 8.17 | 8.34 | 8.17 | 8.19 | 8.10 | qfq | 3,729,075 | 30,809,167 | 1.49% |
| 2025-04-09 | 7.75 | 8.12 | 7.29 | 8.07 | 7.99 | qfq | 4,844,750 | 37,504,169 | 3.20% |
| 2025-04-08 | 7.88 | 8.07 | 7.64 | 7.82 | 7.74 | qfq | 5,375,355 | 42,013,289 | -3.22% |
| 2025-04-07 | 8.53 | 8.65 | 8.08 | 8.08 | 8.00 | qfq | 5,657,200 | 46,149,998 | -10.02% |
| 2025-04-03 | 8.96 | 9.03 | 8.84 | 8.98 | 8.89 | qfq | 2,428,830 | 21,733,621 | -0.11% |
| 2025-04-02 | 9.01 | 9.06 | 8.92 | 8.99 | 8.90 | qfq | 2,311,100 | 20,803,679 | -0.11% |
| 2025-04-01 | 8.83 | 9.07 | 8.76 | 9.00 | 8.91 | qfq | 3,805,750 | 34,171,991 | 2.51% |
| 2025-03-31 | 8.90 | 8.90 | 8.64 | 8.78 | 8.69 | qfq | 4,518,410 | 39,545,026 | -1.68% |
| 2025-03-28 | 9.30 | 9.32 | 8.93 | 8.93 | 8.84 | qfq | 4,977,700 | 45,128,310 | -3.88% |
| 2025-03-27 | 9.34 | 9.38 | 9.20 | 9.29 | 9.19 | qfq | 3,229,400 | 29,995,686 | -0.54% |
| 2025-03-26 | 9.10 | 9.43 | 9.06 | 9.34 | 9.24 | qfq | 4,829,796 | 44,954,182 | 2.08% |
| 2025-03-25 | 9.10 | 9.21 | 9.00 | 9.15 | 9.05 | qfq | 4,387,600 | 39,973,666 | 0.22% |
| 2025-03-24 | 9.57 | 9.62 | 8.99 | 9.13 | 9.04 | qfq | 7,250,910 | 66,840,618 | -4.60% |
| 2025-03-21 | 9.65 | 9.71 | 9.53 | 9.57 | 9.47 | qfq | 3,793,980 | 36,449,560 | -1.24% |
| 2025-03-20 | 9.50 | 9.75 | 9.47 | 9.69 | 9.59 | qfq | 5,751,868 | 55,325,354 | 1.68% |
| 2025-03-19 | 9.64 | 9.67 | 9.48 | 9.53 | 9.43 | qfq | 4,733,105 | 45,188,658 | -1.35% |
| 2025-03-18 | 9.68 | 9.71 | 9.60 | 9.66 | 9.56 | qfq | 4,044,505 | 39,069,360 | 0.10% |
| 2025-03-17 | 9.67 | 9.79 | 9.62 | 9.65 | 9.55 | qfq | 4,709,095 | 45,622,378 | -0.10% |
| 2025-03-14 | 9.76 | 9.79 | 9.53 | 9.66 | 9.56 | qfq | 5,944,590 | 57,213,707 | -0.82% |
| 2025-03-13 | 9.70 | 9.80 | 9.50 | 9.74 | 9.64 | qfq | 5,910,325 | 56,873,899 | 0.41% |
| 2025-03-12 | 9.72 | 9.84 | 9.62 | 9.70 | 9.60 | qfq | 6,854,087 | 66,648,907 | -0.10% |
| 2025-03-11 | 9.58 | 9.71 | 9.47 | 9.71 | 9.61 | qfq | 5,412,985 | 52,182,576 | 0.21% |
| 2025-03-10 | 9.41 | 9.76 | 9.39 | 9.69 | 9.59 | qfq | 8,624,290 | 82,774,499 | 2.98% |
| 2025-03-07 | 9.48 | 9.62 | 9.35 | 9.41 | 9.31 | qfq | 5,919,110 | 56,003,516 | -1.47% |
| 2025-03-06 | 9.65 | 9.66 | 9.50 | 9.55 | 9.38 | qfq | 7,473,960 | 71,481,983 | -0.93% |
| 2025-03-05 | 9.58 | 9.65 | 9.41 | 9.64 | 9.47 | qfq | 7,206,780 | 68,689,050 | 0.63% |
| 2025-03-04 | 9.40 | 9.59 | 9.35 | 9.58 | 9.41 | qfq | 10,712,093 | 101,726,319 | 2.46% |
| 2025-03-03 | 9.19 | 9.47 | 9.16 | 9.35 | 9.19 | qfq | 6,098,020 | 56,929,961 | 1.74% |
| 2025-02-28 | 9.39 | 9.52 | 9.19 | 9.19 | 9.03 | qfq | 6,156,350 | 57,653,144 | -2.55% |
| 2025-02-27 | 9.54 | 9.65 | 9.20 | 9.43 | 9.26 | qfq | 6,781,030 | 63,796,404 | -0.11% |
| 2025-02-26 | 9.12 | 9.50 | 9.12 | 9.44 | 9.27 | qfq | 8,781,740 | 82,469,692 | 3.74% |
| 2025-02-25 | 9.18 | 9.26 | 9.08 | 9.10 | 8.94 | qfq | 4,017,215 | 36,835,434 | -2.05% |
| 2025-02-24 | 9.20 | 9.30 | 9.07 | 9.29 | 9.13 | qfq | 5,071,346 | 46,731,520 | 0.87% |
| 2025-02-21 | 9.41 | 9.43 | 9.15 | 9.21 | 9.05 | qfq | 6,773,230 | 62,431,933 | -2.23% |
| 2025-02-20 | 9.30 | 9.42 | 9.24 | 9.42 | 9.25 | qfq | 5,035,420 | 47,155,265 | 1.07% |
| 2025-02-19 | 9.17 | 9.32 | 9.11 | 9.32 | 9.16 | qfq | 4,195,905 | 38,674,491 | 1.41% |
| 2025-02-18 | 9.41 | 9.41 | 9.17 | 9.19 | 9.03 | qfq | 4,730,095 | 43,824,064 | -2.34% |
| 2025-02-17 | 9.25 | 9.49 | 9.21 | 9.41 | 9.24 | qfq | 6,086,980 | 56,796,406 | 1.51% |
| 2025-02-14 | 9.25 | 9.32 | 9.16 | 9.27 | 9.11 | qfq | 4,320,430 | 39,948,998 | 0.22% |
| 2025-02-13 | 9.54 | 9.59 | 9.25 | 9.25 | 9.09 | qfq | 6,534,340 | 60,955,834 | -2.43% |
| 2025-02-12 | 9.42 | 9.66 | 9.38 | 9.48 | 9.31 | qfq | 9,549,745 | 90,807,484 | -0.42% |
| 2025-02-11 | 9.28 | 9.88 | 9.15 | 9.52 | 9.35 | qfq | 15,746,946 | 150,498,457 | 3.59% |
| 2025-02-10 | 9.11 | 9.20 | 9.05 | 9.19 | 9.03 | qfq | 4,879,790 | 44,531,109 | 0.88% |
| 2025-02-07 | 9.03 | 9.24 | 9.00 | 9.11 | 8.95 | qfq | 6,648,560 | 60,545,511 | 1.33% |
| 2025-02-06 | 8.88 | 8.99 | 8.82 | 8.99 | 8.83 | qfq | 3,502,520 | 31,229,075 | 1.24% |
| 2025-02-05 | 8.99 | 9.04 | 8.84 | 8.88 | 8.72 | qfq | 4,051,270 | 36,093,107 | -1.22% |
| 2025-01-27 | 9.13 | 9.28 | 8.99 | 8.99 | 8.83 | qfq | 4,083,326 | 37,296,874 | -0.88% |
| 2025-01-24 | 9.07 | 9.14 | 8.89 | 9.07 | 8.91 | qfq | 4,402,120 | 39,630,885 | -0.22% |
| 2025-01-23 | 9.13 | 9.34 | 9.06 | 9.09 | 8.93 | qfq | 6,061,760 | 55,571,737 | 0.44% |
| 2025-01-22 | 9.13 | 9.17 | 8.99 | 9.05 | 8.89 | qfq | 4,096,770 | 37,224,608 | -0.98% |
| 2025-01-21 | 9.29 | 9.33 | 9.05 | 9.14 | 8.98 | qfq | 5,370,310 | 49,133,786 | -1.61% |
| 2025-01-20 | 9.21 | 9.38 | 9.10 | 9.29 | 9.13 | qfq | 7,134,630 | 66,087,557 | 1.31% |
| 2025-01-17 | 9.31 | 9.31 | 9.09 | 9.17 | 9.01 | qfq | 6,555,620 | 60,176,439 | -1.61% |
| 2025-01-16 | 9.09 | 9.60 | 9.05 | 9.32 | 9.16 | qfq | 10,216,650 | 94,723,107 | 3.56% |
| 2025-01-15 | 9.05 | 9.19 | 8.96 | 9.00 | 8.84 | qfq | 5,963,930 | 53,904,561 | -0.66% |
| 2025-01-14 | 8.86 | 9.10 | 8.82 | 9.06 | 8.90 | qfq | 7,132,661 | 64,155,332 | 1.91% |
| 2025-01-13 | 8.78 | 8.89 | 8.48 | 8.89 | 8.73 | qfq | 5,637,536 | 49,077,481 | 0.00% |
| 2025-01-10 | 9.15 | 9.43 | 8.89 | 8.89 | 8.73 | qfq | 7,656,758 | 69,830,938 | -3.79% |
| 2025-01-09 | 9.40 | 9.43 | 9.15 | 9.24 | 9.08 | qfq | 7,734,360 | 71,670,981 | -2.22% |
| 2025-01-08 | 9.39 | 9.60 | 9.14 | 9.45 | 9.28 | qfq | 11,937,980 | 111,799,022 | -0.74% |
| 2025-01-07 | 9.23 | 9.61 | 9.17 | 9.52 | 9.35 | qfq | 17,405,570 | 163,474,242 | 2.59% |
| 2025-01-06 | 8.75 | 9.35 | 8.43 | 9.28 | 9.12 | qfq | 15,759,805 | 142,448,045 | 4.86% |
| 2025-01-03 | 8.73 | 9.17 | 8.42 | 8.85 | 8.69 | qfq | 11,590,511 | 102,494,827 | 2.31% |
| 2025-01-02 | 8.79 | 8.98 | 8.57 | 8.65 | 8.50 | qfq | 7,407,100 | 64,949,233 | -2.04% |
| 2024-12-31 | 9.13 | 9.42 | 8.81 | 8.83 | 8.67 | qfq | 10,680,000 | 96,990,901 | -1.78% |
| 2024-12-30 | 9.24 | 9.26 | 8.91 | 8.99 | 8.83 | qfq | 13,382,930 | 121,265,009 | -0.99% |
| 2024-12-27 | 8.25 | 9.08 | 8.25 | 9.08 | 8.92 | qfq | 4,548,740 | 40,449,435 | 10.06% |
| 2024-12-26 | 8.22 | 8.32 | 8.14 | 8.25 | 8.10 | qfq | 2,489,590 | 20,562,432 | 0.61% |
| 2024-12-25 | 8.43 | 8.43 | 8.00 | 8.20 | 8.06 | qfq | 4,169,232 | 34,033,334 | -2.73% |
| 2024-12-24 | 8.38 | 8.49 | 8.26 | 8.43 | 8.28 | qfq | 3,366,470 | 28,252,547 | 0.72% |
| 2024-12-23 | 9.01 | 9.01 | 8.32 | 8.37 | 8.22 | qfq | 5,072,200 | 43,314,869 | -6.27% |
| 2024-12-20 | 8.76 | 8.96 | 8.76 | 8.93 | 8.77 | qfq | 3,075,480 | 27,345,584 | 1.36% |
| 2024-12-19 | 8.91 | 8.93 | 8.70 | 8.81 | 8.65 | qfq | 4,180,213 | 36,794,065 | -1.12% |
| 2024-12-18 | 9.05 | 9.14 | 8.84 | 8.91 | 8.75 | qfq | 4,537,592 | 40,814,913 | -1.00% |
| 2024-12-17 | 9.46 | 9.52 | 8.97 | 9.00 | 8.84 | qfq | 5,712,740 | 52,210,144 | -5.06% |
| 2024-12-16 | 9.46 | 9.73 | 9.43 | 9.48 | 9.31 | qfq | 4,858,170 | 46,446,224 | 0.74% |
| 2024-12-13 | 9.60 | 9.75 | 9.41 | 9.41 | 9.24 | qfq | 4,891,020 | 46,774,632 | -2.59% |
| 2024-12-12 | 9.56 | 9.68 | 9.52 | 9.66 | 9.49 | qfq | 4,834,350 | 46,397,889 | -0.10% |
| 2024-12-11 | 9.51 | 9.85 | 9.47 | 9.67 | 9.50 | qfq | 7,125,077 | 68,877,450 | 2.22% |
| 2024-12-10 | 9.90 | 9.99 | 9.46 | 9.46 | 9.29 | qfq | 9,759,620 | 93,589,320 | -2.57% |
| 2024-12-09 | 9.35 | 10.04 | 9.34 | 9.71 | 9.54 | qfq | 14,970,800 | 145,116,762 | 3.41% |
| 2024-12-06 | 9.20 | 9.92 | 9.09 | 9.39 | 9.22 | qfq | 10,398,732 | 97,915,563 | 1.73% |
| 2024-12-05 | 9.30 | 9.30 | 9.15 | 9.23 | 9.07 | qfq | 5,862,090 | 53,995,215 | -0.75% |
| 2024-12-04 | 9.24 | 9.45 | 9.12 | 9.30 | 9.14 | qfq | 9,713,317 | 90,126,279 | 0.32% |
| 2024-12-03 | 9.04 | 9.35 | 8.95 | 9.27 | 9.11 | qfq | 8,954,750 | 81,956,024 | 2.77% |
| 2024-12-02 | 8.92 | 9.04 | 8.92 | 9.02 | 8.86 | qfq | 4,677,540 | 42,095,364 | 1.01% |
| 2024-11-29 | 8.89 | 9.02 | 8.77 | 8.93 | 8.77 | qfq | 5,130,180 | 45,745,376 | 0.45% |
| 2024-11-28 | 8.70 | 8.97 | 8.66 | 8.89 | 8.73 | qfq | 6,188,510 | 54,899,024 | 2.18% |
| 2024-11-27 | 8.68 | 8.70 | 8.42 | 8.70 | 8.55 | qfq | 3,834,128 | 32,821,290 | -0.23% |
| 2024-11-26 | 8.86 | 8.90 | 8.69 | 8.72 | 8.57 | qfq | 3,493,000 | 30,723,847 | -1.69% |
| 2024-11-25 | 8.69 | 8.91 | 8.67 | 8.87 | 8.71 | qfq | 4,734,700 | 41,708,862 | 2.42% |
| 2024-11-22 | 9.01 | 9.09 | 8.62 | 8.66 | 8.51 | qfq | 5,201,370 | 46,098,706 | -3.78% |
| 2024-11-21 | 8.79 | 9.15 | 8.73 | 9.00 | 8.84 | qfq | 7,862,210 | 70,313,732 | 2.27% |
| 2024-11-20 | 8.55 | 8.82 | 8.54 | 8.80 | 8.64 | qfq | 4,221,260 | 36,898,620 | 2.09% |
| 2024-11-19 | 8.36 | 8.62 | 8.34 | 8.62 | 8.47 | qfq | 3,979,220 | 33,759,969 | 3.61% |
| 2024-11-18 | 8.50 | 8.64 | 8.29 | 8.32 | 8.17 | qfq | 5,025,620 | 42,450,962 | -2.35% |
| 2024-11-15 | 8.62 | 8.75 | 8.50 | 8.52 | 8.37 | qfq | 4,701,080 | 40,595,970 | -1.73% |
| 2024-11-14 | 8.86 | 8.94 | 8.65 | 8.67 | 8.52 | qfq | 4,772,570 | 42,001,446 | -2.58% |
| 2024-11-13 | 8.76 | 8.90 | 8.67 | 8.90 | 8.74 | qfq | 6,328,120 | 55,670,577 | 1.71% |
| 2024-11-12 | 8.77 | 8.88 | 8.61 | 8.75 | 8.60 | qfq | 5,685,460 | 49,991,241 | 0.00% |
| 2024-11-11 | 8.71 | 8.78 | 8.61 | 8.75 | 8.60 | qfq | 4,722,460 | 41,048,795 | 0.46% |
| 2024-11-08 | 8.86 | 8.90 | 8.64 | 8.71 | 8.56 | qfq | 5,103,354 | 44,606,995 | -1.25% |
| 2024-11-07 | 8.66 | 8.86 | 8.51 | 8.82 | 8.66 | qfq | 7,852,494 | 68,743,355 | 2.20% |
| 2024-11-06 | 8.60 | 8.66 | 8.49 | 8.63 | 8.48 | qfq | 6,234,472 | 53,561,270 | 0.58% |
| 2024-11-05 | 8.31 | 8.86 | 8.31 | 8.58 | 8.43 | qfq | 8,533,859 | 73,318,123 | 3.50% |
| 2024-11-04 | 8.15 | 8.30 | 8.09 | 8.29 | 8.14 | qfq | 2,990,470 | 24,584,854 | 1.10% |
| 2024-11-01 | 8.38 | 8.40 | 8.12 | 8.20 | 8.06 | qfq | 4,500,830 | 37,084,314 | -2.38% |
| 2024-10-31 | 8.18 | 8.41 | 8.18 | 8.40 | 8.25 | qfq | 3,972,310 | 33,170,884 | 1.94% |
| 2024-10-30 | 8.14 | 8.34 | 8.14 | 8.24 | 8.09 | qfq | 3,528,130 | 29,022,793 | -0.24% |
| 2024-10-29 | 8.64 | 8.64 | 8.21 | 8.26 | 8.11 | qfq | 6,093,310 | 50,855,692 | -3.62% |
| 2024-10-28 | 8.37 | 8.57 | 8.29 | 8.57 | 8.42 | qfq | 5,461,160 | 46,168,573 | 3.38% |
| 2024-10-25 | 8.20 | 8.30 | 8.18 | 8.29 | 8.14 | qfq | 4,901,475 | 40,461,102 | 1.10% |
| 2024-10-24 | 8.15 | 8.22 | 8.09 | 8.20 | 8.06 | qfq | 3,361,031 | 27,406,936 | 0.99% |
| 2024-10-23 | 8.15 | 8.25 | 8.07 | 8.12 | 7.98 | qfq | 4,573,561 | 37,329,600 | 0.37% |
| 2024-10-22 | 7.98 | 8.10 | 7.94 | 8.09 | 7.95 | qfq | 3,945,950 | 31,740,931 | 1.63% |
| 2024-10-21 | 7.94 | 7.99 | 7.88 | 7.96 | 7.82 | qfq | 4,956,404 | 39,393,678 | 0.51% |
| 2024-10-18 | 7.80 | 8.00 | 7.76 | 7.92 | 7.78 | qfq | 4,686,681 | 36,926,786 | 1.41% |
| 2024-10-17 | 7.89 | 8.00 | 7.80 | 7.81 | 7.67 | qfq | 2,842,183 | 22,414,275 | -1.01% |
| 2024-10-16 | 7.75 | 7.92 | 7.75 | 7.89 | 7.75 | qfq | 2,803,170 | 22,009,093 | 0.64% |
| 2024-10-15 | 7.94 | 8.03 | 7.81 | 7.84 | 7.70 | qfq | 3,326,310 | 26,322,657 | -1.51% |
| 2024-10-14 | 7.90 | 7.98 | 7.80 | 7.96 | 7.82 | qfq | 3,729,560 | 29,516,462 | 1.14% |
| 2024-10-11 | 8.14 | 8.16 | 7.82 | 7.87 | 7.73 | qfq | 4,308,230 | 34,345,695 | -3.32% |
| 2024-10-10 | 8.18 | 8.29 | 7.96 | 8.14 | 8.00 | qfq | 6,215,157 | 50,578,872 | 1.12% |
| 2024-10-09 | 8.59 | 8.59 | 7.96 | 8.05 | 7.91 | qfq | 7,819,421 | 64,596,522 | -8.31% |
| 2024-10-08 | 9.40 | 9.40 | 8.39 | 8.78 | 8.63 | qfq | 12,050,680 | 106,671,179 | 2.69% |
| 2024-09-30 | 8.19 | 8.63 | 7.99 | 8.55 | 8.40 | qfq | 10,169,642 | 84,547,695 | 8.23% |
| 2024-09-27 | 7.63 | 7.91 | 7.54 | 7.90 | 7.76 | qfq | 3,772,250 | 29,090,420 | 4.77% |
| 2024-09-26 | 7.40 | 7.56 | 7.35 | 7.54 | 7.41 | qfq | 2,944,170 | 21,905,445 | 2.45% |
| 2024-09-25 | 7.40 | 7.54 | 7.34 | 7.36 | 7.23 | qfq | 3,448,030 | 25,652,895 | 0.96% |
| 2024-09-24 | 7.08 | 7.29 | 7.08 | 7.29 | 7.16 | qfq | 2,406,600 | 17,328,612 | 2.97% |
| 2024-09-23 | 7.07 | 7.12 | 7.02 | 7.08 | 6.96 | qfq | 1,136,890 | 8,040,564 | 0.00% |
| 2024-09-20 | 7.18 | 7.19 | 7.06 | 7.08 | 6.96 | qfq | 1,289,831 | 9,161,527 | -0.98% |
| 2024-09-19 | 7.07 | 7.17 | 6.98 | 7.15 | 7.02 | qfq | 2,310,720 | 16,445,958 | 2.44% |
| 2024-09-18 | 7.00 | 7.09 | 6.88 | 6.98 | 6.86 | qfq | 1,628,367 | 11,319,548 | -0.99% |
| 2024-09-13 | 7.11 | 7.18 | 7.05 | 7.05 | 6.93 | qfq | 1,998,183 | 14,209,430 | -1.67% |
| 2024-09-12 | 7.20 | 7.27 | 7.16 | 7.17 | 7.04 | qfq | 1,487,690 | 10,720,019 | -0.55% |
| 2024-09-11 | 7.27 | 7.27 | 7.17 | 7.21 | 7.08 | qfq | 1,270,150 | 9,149,568 | -0.83% |
| 2024-09-10 | 7.25 | 7.30 | 7.09 | 7.27 | 7.14 | qfq | 2,282,680 | 16,436,758 | 0.83% |
| 2024-09-09 | 7.15 | 7.25 | 7.05 | 7.21 | 7.08 | qfq | 1,954,510 | 14,030,520 | 0.28% |
| 2024-09-06 | 7.30 | 7.35 | 7.18 | 7.19 | 7.06 | qfq | 2,239,400 | 16,186,603 | -1.51% |
| 2024-09-05 | 7.30 | 7.36 | 7.26 | 7.30 | 7.17 | qfq | 1,956,080 | 14,269,122 | 0.00% |
| 2024-09-04 | 7.34 | 7.38 | 7.23 | 7.30 | 7.17 | qfq | 2,109,800 | 15,393,036 | -0.82% |
| 2024-09-03 | 7.39 | 7.46 | 7.30 | 7.36 | 7.23 | qfq | 3,336,740 | 24,595,780 | -0.41% |
| 2024-09-02 | 7.80 | 7.80 | 7.38 | 7.39 | 7.26 | qfq | 4,907,750 | 37,000,851 | -5.26% |
| 2024-08-30 | 7.72 | 7.87 | 7.66 | 7.80 | 7.66 | qfq | 2,186,330 | 17,027,699 | 1.69% |
| 2024-08-29 | 7.60 | 7.69 | 7.51 | 7.67 | 7.53 | qfq | 2,528,300 | 19,261,041 | -0.13% |
| 2024-08-28 | 7.54 | 7.76 | 7.45 | 7.68 | 7.54 | qfq | 2,395,710 | 18,352,923 | 1.86% |
| 2024-08-27 | 7.60 | 7.64 | 7.51 | 7.54 | 7.41 | qfq | 1,381,110 | 10,438,803 | -0.79% |
| 2024-08-26 | 7.41 | 7.62 | 7.34 | 7.60 | 7.47 | qfq | 2,103,670 | 15,860,028 | 1.88% |
| 2024-08-23 | 7.45 | 7.50 | 7.32 | 7.46 | 7.33 | qfq | 1,447,460 | 10,732,595 | 0.40% |
| 2024-08-22 | 7.58 | 7.60 | 7.43 | 7.43 | 7.30 | qfq | 1,180,200 | 8,830,499 | -2.11% |
| 2024-08-21 | 7.57 | 7.63 | 7.53 | 7.59 | 7.46 | qfq | 1,271,510 | 9,637,203 | 0.26% |
| 2024-08-20 | 7.72 | 7.75 | 7.55 | 7.57 | 7.44 | qfq | 1,980,380 | 15,083,223 | -1.94% |
| 2024-08-19 | 7.80 | 7.85 | 7.70 | 7.72 | 7.58 | qfq | 1,379,230 | 10,698,502 | -0.77% |
| 2024-08-16 | 7.85 | 7.88 | 7.76 | 7.78 | 7.64 | qfq | 1,678,400 | 13,134,836 | -0.64% |
| 2024-08-15 | 7.78 | 7.85 | 7.68 | 7.83 | 7.69 | qfq | 2,057,360 | 16,004,393 | 0.51% |
| 2024-08-14 | 7.88 | 7.90 | 7.78 | 7.79 | 7.65 | qfq | 1,837,120 | 14,404,554 | -0.89% |
| 2024-08-13 | 7.90 | 7.90 | 7.70 | 7.86 | 7.72 | qfq | 2,260,830 | 17,627,875 | 1.29% |
| 2024-08-12 | 7.76 | 7.96 | 7.70 | 7.76 | 7.62 | qfq | 3,050,631 | 23,834,785 | -0.13% |
| 2024-08-09 | 7.81 | 7.87 | 7.75 | 7.77 | 7.63 | qfq | 1,954,140 | 15,274,409 | -0.38% |
| 2024-08-08 | 7.81 | 7.83 | 7.66 | 7.80 | 7.66 | qfq | 1,659,780 | 12,875,753 | 0.39% |
| 2024-08-07 | 7.82 | 7.87 | 7.74 | 7.77 | 7.63 | qfq | 1,715,430 | 13,386,604 | -0.64% |
| 2024-08-06 | 7.75 | 7.83 | 7.73 | 7.82 | 7.68 | qfq | 2,475,980 | 19,279,664 | 1.43% |
| 2024-08-05 | 7.94 | 7.96 | 7.70 | 7.71 | 7.57 | qfq | 2,526,400 | 19,807,814 | -2.90% |
| 2024-08-02 | 8.09 | 8.13 | 7.93 | 7.94 | 7.80 | qfq | 1,578,400 | 12,657,458 | -1.61% |
| 2024-08-01 | 8.08 | 8.17 | 8.02 | 8.07 | 7.93 | qfq | 2,189,700 | 17,699,433 | 0.00% |
| 2024-07-31 | 7.92 | 8.08 | 7.84 | 8.07 | 7.93 | qfq | 2,308,130 | 18,490,965 | 2.28% |
| 2024-07-30 | 7.82 | 7.92 | 7.75 | 7.89 | 7.75 | qfq | 1,468,490 | 11,541,671 | 1.02% |
| 2024-07-29 | 7.79 | 7.88 | 7.76 | 7.81 | 7.67 | qfq | 1,600,380 | 12,521,776 | -0.13% |
| 2024-07-26 | 7.63 | 7.83 | 7.62 | 7.82 | 7.68 | qfq | 1,691,370 | 13,144,061 | 2.36% |
| 2024-07-25 | 7.59 | 7.72 | 7.46 | 7.64 | 7.51 | qfq | 2,350,110 | 17,846,622 | 0.66% |
| 2024-07-24 | 7.72 | 7.72 | 7.58 | 7.59 | 7.46 | qfq | 1,911,600 | 14,583,845 | -1.68% |
| 2024-07-23 | 7.88 | 7.98 | 7.69 | 7.72 | 7.58 | qfq | 2,053,560 | 16,118,489 | -1.78% |
| 2024-07-22 | 7.92 | 7.95 | 7.78 | 7.86 | 7.72 | qfq | 1,454,710 | 11,419,066 | 0.13% |
| 2024-07-19 | 7.83 | 7.93 | 7.71 | 7.85 | 7.71 | qfq | 1,472,500 | 11,526,727 | 0.26% |
| 2024-07-18 | 7.84 | 7.84 | 7.59 | 7.83 | 7.69 | qfq | 2,074,260 | 16,008,053 | -0.51% |
| 2024-07-17 | 8.01 | 8.03 | 7.80 | 7.87 | 7.73 | qfq | 1,537,950 | 12,114,082 | -1.75% |
| 2024-07-16 | 8.05 | 8.07 | 7.92 | 8.01 | 7.87 | qfq | 1,570,310 | 12,533,110 | -0.37% |
| 2024-07-15 | 8.21 | 8.24 | 8.00 | 8.04 | 7.90 | qfq | 2,005,460 | 16,184,880 | -2.55% |
| 2024-07-12 | 8.29 | 8.39 | 8.20 | 8.25 | 8.10 | qfq | 1,985,850 | 16,494,405 | -0.60% |
| 2024-07-11 | 8.02 | 8.34 | 8.02 | 8.30 | 8.15 | qfq | 2,759,540 | 22,640,926 | 4.53% |
| 2024-07-10 | 8.08 | 8.09 | 7.91 | 7.94 | 7.80 | qfq | 1,993,490 | 15,936,716 | -1.49% |
| 2024-07-09 | 8.00 | 8.06 | 7.76 | 8.06 | 7.92 | qfq | 2,588,100 | 20,531,650 | 1.26% |
| 2024-07-08 | 8.20 | 8.24 | 7.91 | 7.96 | 7.82 | qfq | 2,724,550 | 21,876,796 | -2.81% |
| 2024-07-05 | 8.08 | 8.22 | 7.99 | 8.19 | 8.05 | qfq | 1,510,930 | 12,285,073 | 0.86% |
| 2024-07-04 | 8.45 | 8.45 | 8.08 | 8.12 | 7.98 | qfq | 2,834,303 | 23,235,551 | -4.13% |
| 2024-07-03 | 8.56 | 8.57 | 8.45 | 8.47 | 8.32 | qfq | 1,446,100 | 12,289,602 | -1.28% |
| 2024-07-02 | 8.42 | 8.58 | 8.42 | 8.58 | 8.43 | qfq | 2,931,860 | 25,019,797 | 1.66% |
| 2024-07-01 | 8.40 | 8.51 | 8.33 | 8.44 | 8.29 | qfq | 1,768,630 | 14,856,226 | 0.24% |
| 2024-06-28 | 8.44 | 8.50 | 8.30 | 8.42 | 8.27 | qfq | 1,809,270 | 15,269,556 | 0.84% |
| 2024-06-27 | 8.45 | 8.57 | 8.31 | 8.35 | 8.20 | qfq | 2,147,330 | 18,112,821 | -1.76% |
| 2024-06-26 | 8.28 | 8.51 | 8.18 | 8.50 | 8.35 | qfq | 2,145,300 | 17,951,961 | 2.78% |
| 2024-06-25 | 8.13 | 8.34 | 8.10 | 8.27 | 8.12 | qfq | 2,407,260 | 19,844,270 | 2.10% |
| 2024-06-24 | 8.38 | 8.38 | 8.09 | 8.10 | 7.96 | qfq | 2,582,800 | 21,139,736 | -3.57% |
| 2024-06-21 | 8.44 | 8.49 | 8.30 | 8.40 | 8.25 | qfq | 1,985,750 | 16,690,167 | -1.41% |
| 2024-06-20 | 8.76 | 8.87 | 8.52 | 8.52 | 8.31 | qfq | 2,829,400 | 24,455,933 | -2.07% |
| 2024-06-19 | 8.77 | 8.86 | 8.67 | 8.70 | 8.49 | qfq | 2,767,000 | 24,126,526 | 0.46% |
| 2024-06-18 | 8.53 | 8.68 | 8.47 | 8.66 | 8.45 | qfq | 2,442,250 | 20,996,784 | 2.00% |
| 2024-06-17 | 8.60 | 8.64 | 8.47 | 8.49 | 8.28 | qfq | 2,372,680 | 20,243,143 | -1.96% |
| 2024-06-14 | 8.60 | 8.67 | 8.46 | 8.66 | 8.45 | qfq | 2,371,290 | 20,366,130 | 1.17% |
| 2024-06-13 | 8.69 | 8.70 | 8.55 | 8.56 | 8.35 | qfq | 2,751,580 | 23,693,393 | -1.27% |
| 2024-06-12 | 8.50 | 8.68 | 8.45 | 8.67 | 8.46 | qfq | 2,961,460 | 25,514,557 | 1.64% |
| 2024-06-11 | 8.51 | 8.54 | 8.25 | 8.53 | 8.32 | qfq | 3,294,270 | 27,711,494 | 0.59% |
| 2024-06-07 | 8.18 | 8.49 | 8.17 | 8.48 | 8.27 | qfq | 4,515,171 | 37,765,056 | 4.69% |
| 2024-06-06 | 8.40 | 8.50 | 8.01 | 8.10 | 7.90 | qfq | 5,571,200 | 45,588,430 | -3.91% |
| 2024-06-05 | 8.74 | 8.75 | 8.43 | 8.43 | 8.22 | qfq | 3,326,770 | 28,378,903 | -2.99% |
| 2024-06-04 | 8.88 | 8.89 | 8.55 | 8.69 | 8.48 | qfq | 4,587,920 | 39,605,173 | -2.14% |
| 2024-06-03 | 9.14 | 9.18 | 8.78 | 8.88 | 8.66 | qfq | 4,571,770 | 40,792,200 | -2.84% |
| 2024-05-31 | 9.12 | 9.20 | 9.08 | 9.14 | 8.92 | qfq | 3,303,520 | 30,161,728 | -0.11% |
| 2024-05-30 | 9.25 | 9.58 | 9.11 | 9.15 | 8.93 | qfq | 4,560,653 | 42,464,736 | -0.87% |
| 2024-05-29 | 9.19 | 9.30 | 9.14 | 9.23 | 9.00 | qfq | 2,290,980 | 21,122,049 | 0.22% |
| 2024-05-28 | 9.34 | 9.39 | 9.19 | 9.21 | 8.98 | qfq | 2,703,200 | 25,074,007 | -1.39% |
| 2024-05-27 | 9.39 | 9.39 | 9.11 | 9.34 | 9.11 | qfq | 2,979,800 | 27,457,748 | 1.30% |
| 2024-05-24 | 9.30 | 9.42 | 9.20 | 9.22 | 8.99 | qfq | 3,460,900 | 32,190,375 | -0.86% |
| 2024-05-23 | 9.70 | 9.70 | 9.23 | 9.30 | 9.07 | qfq | 6,985,400 | 65,610,234 | -4.32% |
| 2024-05-22 | 9.82 | 9.85 | 9.69 | 9.72 | 9.48 | qfq | 3,407,440 | 33,179,063 | -0.72% |
| 2024-05-21 | 10.05 | 10.08 | 9.71 | 9.79 | 9.55 | qfq | 5,388,760 | 52,986,064 | -3.07% |
| 2024-05-20 | 9.89 | 10.12 | 9.88 | 10.10 | 9.85 | qfq | 6,085,990 | 61,164,874 | 1.71% |
| 2024-05-17 | 10.00 | 10.06 | 9.83 | 9.93 | 9.69 | qfq | 3,760,080 | 37,247,938 | -0.20% |
| 2024-05-16 | 9.80 | 10.05 | 9.80 | 9.95 | 9.71 | qfq | 3,927,990 | 39,069,509 | 1.02% |
| 2024-05-15 | 9.82 | 10.05 | 9.76 | 9.85 | 9.61 | qfq | 4,413,290 | 43,800,652 | -0.20% |
| 2024-05-14 | 9.72 | 9.94 | 9.72 | 9.87 | 9.63 | qfq | 3,735,020 | 36,763,389 | 1.54% |
| 2024-05-13 | 9.80 | 9.87 | 9.60 | 9.72 | 9.48 | qfq | 4,994,640 | 48,540,951 | -2.11% |
| 2024-05-10 | 10.14 | 10.20 | 9.90 | 9.93 | 9.69 | qfq | 5,607,480 | 56,019,572 | -1.39% |
| 2024-05-09 | 10.06 | 10.20 | 10.00 | 10.07 | 9.82 | qfq | 7,241,970 | 73,173,052 | -0.30% |
| 2024-05-08 | 10.26 | 10.37 | 10.05 | 10.10 | 9.85 | qfq | 7,991,020 | 81,258,126 | -1.66% |
| 2024-05-07 | 9.90 | 10.29 | 9.79 | 10.27 | 10.02 | qfq | 9,146,430 | 92,589,340 | 3.11% |
| 2024-05-06 | 9.86 | 9.98 | 9.77 | 9.96 | 9.72 | qfq | 7,091,580 | 70,051,798 | 1.22% |
| 2024-04-30 | 9.82 | 9.96 | 9.69 | 9.84 | 9.60 | qfq | 7,267,270 | 71,351,303 | 0.72% |
| 2024-04-29 | 9.42 | 9.83 | 9.42 | 9.77 | 9.53 | qfq | 7,830,593 | 76,088,952 | 4.72% |
| 2024-04-26 | 9.21 | 9.44 | 9.21 | 9.33 | 9.10 | qfq | 6,057,200 | 56,514,336 | 1.30% |
| 2024-04-25 | 9.00 | 9.38 | 8.91 | 9.21 | 8.98 | qfq | 6,058,374 | 55,935,733 | 1.21% |
| 2024-04-24 | 9.01 | 9.12 | 8.90 | 9.10 | 8.88 | qfq | 4,905,990 | 44,361,067 | 2.59% |
| 2024-04-23 | 9.02 | 9.03 | 8.80 | 8.87 | 8.65 | qfq | 5,351,910 | 47,632,757 | -1.66% |
| 2024-04-22 | 9.38 | 9.38 | 8.76 | 9.02 | 8.80 | qfq | 9,367,425 | 84,235,095 | -4.95% |
| 2024-04-19 | 9.24 | 9.58 | 9.21 | 9.49 | 9.26 | qfq | 9,075,230 | 85,591,294 | 2.37% |
| 2024-04-18 | 9.40 | 9.49 | 9.21 | 9.27 | 9.04 | qfq | 10,520,310 | 98,213,132 | -3.24% |
| 2024-04-17 | 8.97 | 9.87 | 8.93 | 9.58 | 9.34 | qfq | 14,114,370 | 134,974,521 | 6.80% |
| 2024-04-16 | 10.04 | 10.10 | 8.97 | 8.97 | 8.75 | qfq | 14,531,990 | 133,187,254 | -10.03% |
| 2024-04-15 | 10.69 | 10.69 | 9.70 | 9.97 | 9.73 | qfq | 18,496,321 | 185,470,510 | -7.51% |
| 2024-04-12 | 10.83 | 11.24 | 10.70 | 10.78 | 10.52 | qfq | 12,311,260 | 134,879,630 | -2.27% |
| 2024-04-11 | 10.95 | 11.53 | 10.94 | 11.03 | 10.76 | qfq | 12,502,780 | 139,837,241 | 1.57% |
| 2024-04-10 | 11.20 | 11.29 | 10.66 | 10.86 | 10.59 | qfq | 12,300,770 | 133,609,613 | -2.60% |
| 2024-04-09 | 11.31 | 11.44 | 11.05 | 11.15 | 10.88 | qfq | 16,497,462 | 184,586,568 | -4.94% |
| 2024-04-08 | 11.04 | 11.99 | 10.71 | 11.73 | 11.44 | qfq | 24,303,944 | 279,324,457 | 5.39% |
| 2024-04-03 | 10.71 | 11.85 | 10.71 | 11.13 | 10.86 | qfq | 22,021,530 | 247,405,981 | 2.30% |
| 2024-04-02 | 10.78 | 11.18 | 10.78 | 10.88 | 10.61 | qfq | 21,617,047 | 237,620,123 | 0.93% |
| 2024-04-01 | 11.19 | 11.19 | 10.42 | 10.78 | 10.52 | qfq | 26,241,211 | 281,226,939 | 0.09% |
| 2024-03-29 | 9.90 | 10.77 | 9.90 | 10.77 | 10.51 | qfq | 9,017,343 | 95,313,843 | 10.01% |
| 2024-03-28 | 9.56 | 9.98 | 9.56 | 9.79 | 9.55 | qfq | 11,939,780 | 117,010,662 | 2.51% |
| 2024-03-27 | 10.16 | 10.16 | 9.55 | 9.55 | 9.32 | qfq | 12,733,464 | 125,211,656 | -6.00% |
| 2024-03-26 | 10.02 | 10.17 | 9.90 | 10.16 | 9.91 | qfq | 11,472,060 | 115,061,041 | 1.40% |
| 2024-03-25 | 10.16 | 10.39 | 9.92 | 10.02 | 9.77 | qfq | 16,192,603 | 163,869,551 | -3.65% |
| 2024-03-22 | 10.41 | 10.95 | 10.10 | 10.40 | 10.14 | qfq | 25,429,009 | 267,191,593 | -0.57% |
| 2024-03-21 | 10.14 | 10.77 | 10.14 | 10.46 | 10.20 | qfq | 26,832,722 | 279,999,329 | 3.16% |
| 2024-03-20 | 10.47 | 10.85 | 9.98 | 10.14 | 9.89 | qfq | 32,501,142 | 336,392,877 | -1.27% |
| 2024-03-19 | 9.47 | 10.27 | 9.46 | 10.27 | 10.02 | qfq | 14,849,131 | 150,016,443 | 9.96% |
| 2024-03-18 | 9.25 | 9.51 | 9.22 | 9.34 | 9.11 | qfq | 13,163,763 | 123,186,812 | 2.08% |
| 2024-03-15 | 9.09 | 9.18 | 8.98 | 9.15 | 8.93 | qfq | 7,650,430 | 69,482,989 | 0.00% |
| 2024-03-14 | 9.15 | 9.24 | 9.05 | 9.15 | 8.93 | qfq | 9,736,150 | 88,886,883 | -0.22% |
| 2024-03-13 | 9.36 | 9.38 | 9.12 | 9.17 | 8.94 | qfq | 11,779,613 | 108,124,805 | -2.24% |
| 2024-03-12 | 9.05 | 9.41 | 9.01 | 9.38 | 9.15 | qfq | 19,420,963 | 180,034,572 | 3.42% |
| 2024-03-11 | 9.04 | 9.10 | 8.83 | 9.07 | 8.85 | qfq | 13,200,680 | 118,237,590 | 0.33% |
| 2024-03-08 | 9.24 | 9.27 | 8.96 | 9.04 | 8.82 | qfq | 16,362,000 | 148,348,826 | -3.73% |
| 2024-03-07 | 9.15 | 9.48 | 9.09 | 9.39 | 9.16 | qfq | 22,028,700 | 204,874,929 | 2.18% |
| 2024-03-06 | 9.14 | 9.49 | 8.97 | 9.19 | 8.96 | qfq | 24,527,354 | 225,368,313 | -2.55% |
| 2024-03-05 | 9.43 | 9.75 | 9.43 | 9.43 | 9.20 | qfq | 34,028,080 | 322,759,188 | -10.02% |
| 2024-03-04 | 12.17 | 12.17 | 9.99 | 10.48 | 10.22 | qfq | 60,942,645 | 680,863,067 | -5.24% |
| 2024-03-01 | 11.06 | 11.06 | 11.06 | 11.06 | 10.79 | qfq | 1,499,894 | 16,588,828 | 10.05% |
| 2024-02-29 | 9.59 | 10.05 | 9.59 | 10.05 | 9.80 | qfq | 7,056,740 | 69,805,506 | 9.96% |
| 2024-02-28 | 8.29 | 9.14 | 8.29 | 9.14 | 8.92 | qfq | 37,919,381 | 342,180,027 | 9.99% |
| 2024-02-27 | 8.11 | 8.31 | 8.09 | 8.31 | 8.11 | qfq | 8,693,760 | 71,049,015 | 1.71% |
| 2024-02-26 | 7.90 | 8.44 | 7.87 | 8.17 | 7.97 | qfq | 10,353,040 | 84,499,874 | 3.03% |
| 2024-02-23 | 7.79 | 7.98 | 7.70 | 7.93 | 7.74 | qfq | 9,780,840 | 76,695,126 | 1.93% |
| 2024-02-22 | 7.39 | 7.79 | 7.35 | 7.78 | 7.59 | qfq | 10,828,748 | 82,325,701 | 4.43% |
| 2024-02-21 | 7.05 | 7.80 | 7.03 | 7.45 | 7.27 | qfq | 12,857,940 | 96,146,574 | 4.63% |
| 2024-02-20 | 7.09 | 7.23 | 6.87 | 7.12 | 6.95 | qfq | 9,082,556 | 64,501,915 | 0.42% |
| 2024-02-19 | 6.71 | 7.14 | 6.61 | 7.09 | 6.92 | qfq | 13,105,061 | 91,903,658 | 5.66% |
| 2024-02-08 | 6.20 | 6.71 | 6.12 | 6.71 | 6.55 | qfq | 14,254,244 | 91,599,933 | 10.00% |
| 2024-02-07 | 6.83 | 6.85 | 6.06 | 6.10 | 5.95 | qfq | 18,541,035 | 117,334,641 | -9.36% |
| 2024-02-06 | 6.98 | 7.24 | 6.71 | 6.73 | 6.56 | qfq | 15,385,560 | 104,984,289 | -9.66% |
| 2024-02-05 | 8.28 | 8.30 | 7.45 | 7.45 | 7.27 | qfq | 9,202,850 | 69,825,722 | -10.02% |
| 2024-02-02 | 8.42 | 8.96 | 8.00 | 8.28 | 8.08 | qfq | 12,432,060 | 106,316,328 | -1.78% |
| 2024-02-01 | 8.74 | 8.95 | 8.40 | 8.43 | 8.22 | qfq | 11,117,207 | 95,356,985 | -5.70% |
| 2024-01-31 | 9.31 | 9.59 | 8.59 | 8.94 | 8.72 | qfq | 16,850,040 | 154,153,496 | -5.10% |
| 2024-01-30 | 10.51 | 10.74 | 9.42 | 9.42 | 9.19 | qfq | 18,643,110 | 184,750,457 | -10.03% |
| 2024-01-29 | 10.38 | 11.04 | 10.00 | 10.47 | 10.21 | qfq | 23,873,860 | 252,533,692 | -0.57% |
| 2024-01-26 | 10.60 | 10.76 | 10.44 | 10.53 | 10.27 | qfq | 16,773,120 | 177,627,917 | -3.84% |
| 2024-01-25 | 10.60 | 10.95 | 10.32 | 10.95 | 10.68 | qfq | 26,017,256 | 277,358,064 | 2.34% |
| 2024-01-24 | 10.61 | 11.31 | 10.45 | 10.70 | 10.44 | qfq | 27,009,248 | 293,378,613 | 0.94% |
| 2024-01-23 | 10.29 | 11.21 | 10.29 | 10.60 | 10.34 | qfq | 23,210,020 | 249,555,172 | 4.02% |
| 2024-01-22 | 10.70 | 10.94 | 10.03 | 10.19 | 9.94 | qfq | 25,713,997 | 271,459,384 | -5.47% |
| 2024-01-19 | 9.71 | 10.78 | 9.60 | 10.78 | 10.52 | qfq | 22,639,376 | 233,706,978 | 10.00% |
| 2024-01-18 | 9.99 | 10.20 | 9.57 | 9.80 | 9.56 | qfq | 25,371,032 | 249,328,744 | -6.04% |
| 2024-01-17 | 11.13 | 11.65 | 10.31 | 10.43 | 10.17 | qfq | 30,509,839 | 333,589,747 | -8.99% |
| 2024-01-16 | 11.80 | 11.95 | 10.98 | 11.46 | 11.18 | qfq | 32,938,992 | 374,149,745 | -4.50% |
| 2024-01-15 | 11.25 | 12.35 | 10.58 | 12.00 | 11.71 | qfq | 43,370,365 | 501,686,267 | 2.56% |
| 2024-01-12 | 11.51 | 11.98 | 11.00 | 11.70 | 11.41 | qfq | 44,930,065 | 514,363,306 | 3.17% |
| 2024-01-11 | 12.54 | 13.09 | 10.97 | 11.34 | 11.06 | qfq | 50,274,089 | 598,457,578 | -4.71% |
| 2024-01-10 | 11.00 | 11.90 | 10.82 | 11.90 | 11.61 | qfq | 29,157,716 | 332,482,541 | 9.98% |
| 2024-01-09 | 9.87 | 10.82 | 9.82 | 10.82 | 10.55 | qfq | 19,907,445 | 210,248,547 | 9.96% |
| 2024-01-08 | 10.10 | 10.11 | 9.77 | 9.84 | 9.60 | qfq | 4,826,790 | 47,681,816 | -1.80% |
| 2024-01-05 | 10.25 | 10.35 | 9.95 | 10.02 | 9.77 | qfq | 6,237,565 | 63,220,978 | -2.24% |
| 2024-01-04 | 10.06 | 10.37 | 10.01 | 10.25 | 10.00 | qfq | 8,412,227 | 85,671,061 | 1.59% |
| 2024-01-03 | 9.95 | 10.34 | 9.83 | 10.09 | 9.84 | qfq | 6,853,096 | 69,007,622 | 1.71% |
| 2024-01-02 | 9.66 | 9.96 | 9.65 | 9.92 | 9.68 | qfq | 4,066,750 | 40,104,495 | 2.59% |
| 2023-12-29 | 9.51 | 9.70 | 9.42 | 9.67 | 9.43 | qfq | 2,302,923 | 22,087,871 | 1.90% |
| 2023-12-28 | 9.22 | 9.50 | 9.22 | 9.49 | 9.26 | qfq | 2,167,400 | 20,377,236 | 2.26% |
| 2023-12-27 | 9.21 | 9.32 | 9.12 | 9.28 | 9.05 | qfq | 1,534,700 | 14,158,694 | 0.76% |
| 2023-12-26 | 9.25 | 9.33 | 9.19 | 9.21 | 8.98 | qfq | 1,269,440 | 11,718,368 | -0.75% |
| 2023-12-25 | 9.45 | 9.45 | 9.20 | 9.28 | 9.05 | qfq | 2,346,241 | 21,764,208 | -1.07% |
| 2023-12-22 | 9.54 | 9.59 | 9.32 | 9.38 | 9.15 | qfq | 2,214,421 | 20,872,464 | -1.68% |
| 2023-12-21 | 9.48 | 9.59 | 9.27 | 9.54 | 9.31 | qfq | 2,438,983 | 23,027,490 | 0.10% |
| 2023-12-20 | 9.53 | 9.79 | 9.50 | 9.53 | 9.30 | qfq | 2,365,922 | 22,792,112 | 0.42% |
| 2023-12-19 | 9.51 | 9.60 | 9.34 | 9.49 | 9.26 | qfq | 1,777,160 | 16,819,315 | -0.21% |
| 2023-12-18 | 9.66 | 9.68 | 9.49 | 9.51 | 9.28 | qfq | 2,161,456 | 20,709,952 | -1.76% |
| 2023-12-15 | 9.68 | 9.77 | 9.61 | 9.68 | 9.44 | qfq | 1,491,933 | 14,435,031 | 0.00% |
| 2023-12-14 | 9.63 | 9.77 | 9.62 | 9.68 | 9.44 | qfq | 2,083,130 | 20,214,929 | 1.04% |
| 2023-12-13 | 9.62 | 9.74 | 9.54 | 9.58 | 9.34 | qfq | 1,941,490 | 18,717,211 | -0.93% |
| 2023-12-12 | 9.58 | 9.67 | 9.50 | 9.67 | 9.43 | qfq | 2,103,620 | 20,168,255 | 1.15% |
| 2023-12-11 | 9.40 | 9.59 | 9.35 | 9.56 | 9.33 | qfq | 3,829,340 | 36,333,701 | 1.59% |
| 2023-12-08 | 9.76 | 9.84 | 9.40 | 9.41 | 9.18 | qfq | 3,511,880 | 33,607,624 | -3.29% |
| 2023-12-07 | 9.86 | 9.86 | 9.68 | 9.73 | 9.49 | qfq | 2,128,280 | 20,724,577 | -1.02% |
| 2023-12-06 | 9.72 | 9.92 | 9.67 | 9.83 | 9.59 | qfq | 2,472,140 | 24,320,429 | 1.24% |
| 2023-12-05 | 9.87 | 9.94 | 9.71 | 9.71 | 9.47 | qfq | 2,218,990 | 21,743,452 | -1.82% |
| 2023-12-04 | 9.85 | 10.05 | 9.84 | 9.89 | 9.65 | qfq | 2,890,080 | 28,712,380 | 0.61% |
| 2023-12-01 | 9.87 | 9.91 | 9.79 | 9.83 | 9.59 | qfq | 1,819,872 | 17,911,273 | -0.51% |
| 2023-11-30 | 9.86 | 9.94 | 9.76 | 9.88 | 9.64 | qfq | 2,723,860 | 26,783,136 | -0.20% |
| 2023-11-29 | 9.97 | 10.00 | 9.80 | 9.90 | 9.66 | qfq | 2,610,590 | 25,808,767 | -0.70% |
| 2023-11-28 | 9.83 | 10.10 | 9.75 | 9.97 | 9.73 | qfq | 3,158,240 | 31,330,394 | 1.84% |
| 2023-11-27 | 9.86 | 9.91 | 9.78 | 9.79 | 9.55 | qfq | 2,913,150 | 28,637,672 | -0.71% |
| 2023-11-24 | 9.91 | 10.01 | 9.81 | 9.86 | 9.62 | qfq | 1,851,649 | 18,304,226 | -0.70% |
| 2023-11-23 | 9.81 | 9.94 | 9.79 | 9.93 | 9.69 | qfq | 1,888,439 | 18,673,299 | 1.22% |
| 2023-11-22 | 9.85 | 9.97 | 9.80 | 9.81 | 9.57 | qfq | 2,145,920 | 21,159,163 | -0.91% |
| 2023-11-21 | 9.95 | 10.06 | 9.86 | 9.90 | 9.66 | qfq | 2,566,620 | 25,520,678 | -0.10% |
| 2023-11-20 | 9.85 | 9.93 | 9.78 | 9.91 | 9.67 | qfq | 2,399,040 | 23,662,341 | 1.23% |
| 2023-11-17 | 9.74 | 9.84 | 9.70 | 9.79 | 9.55 | qfq | 2,041,530 | 19,987,016 | 0.41% |
| 2023-11-16 | 9.84 | 9.88 | 9.74 | 9.75 | 9.51 | qfq | 2,121,160 | 20,801,679 | -1.22% |
| 2023-11-15 | 9.98 | 9.99 | 9.73 | 9.87 | 9.63 | qfq | 3,336,540 | 32,855,141 | 1.23% |
| 2023-11-14 | 9.77 | 9.85 | 9.67 | 9.75 | 9.51 | qfq | 1,711,670 | 16,653,677 | -0.31% |
| 2023-11-13 | 9.68 | 9.79 | 9.61 | 9.78 | 9.54 | qfq | 2,946,780 | 28,649,725 | 1.03% |
| 2023-11-10 | 9.52 | 9.69 | 9.50 | 9.68 | 9.44 | qfq | 2,197,410 | 21,154,760 | 1.57% |
| 2023-11-09 | 9.60 | 9.66 | 9.53 | 9.53 | 9.30 | qfq | 2,014,810 | 19,300,318 | -0.83% |
| 2023-11-08 | 9.70 | 9.73 | 9.56 | 9.61 | 9.37 | qfq | 2,744,180 | 26,424,080 | -1.33% |
| 2023-11-07 | 9.73 | 9.77 | 9.61 | 9.74 | 9.50 | qfq | 2,729,964 | 26,500,748 | 0.52% |
| 2023-11-06 | 9.66 | 9.75 | 9.60 | 9.69 | 9.45 | qfq | 2,821,560 | 27,235,032 | 0.31% |
| 2023-11-03 | 9.57 | 9.69 | 9.51 | 9.66 | 9.42 | qfq | 2,379,850 | 22,959,816 | 0.94% |
| 2023-11-02 | 9.62 | 9.71 | 9.52 | 9.57 | 9.33 | qfq | 2,335,716 | 22,398,738 | -0.73% |
| 2023-11-01 | 9.47 | 9.71 | 9.44 | 9.64 | 9.40 | qfq | 3,415,559 | 32,782,854 | 2.23% |
| 2023-10-31 | 9.57 | 9.58 | 9.38 | 9.43 | 9.20 | qfq | 2,737,010 | 25,844,796 | -1.36% |
| 2023-10-30 | 9.55 | 9.76 | 9.45 | 9.56 | 9.33 | qfq | 4,078,240 | 39,324,384 | 0.53% |
| 2023-10-27 | 9.31 | 9.52 | 9.21 | 9.51 | 9.28 | qfq | 2,856,270 | 26,974,903 | 2.15% |
| 2023-10-26 | 9.34 | 9.37 | 9.16 | 9.31 | 9.08 | qfq | 2,972,980 | 27,547,011 | -0.96% |
| 2023-10-25 | 9.26 | 9.52 | 9.23 | 9.40 | 9.17 | qfq | 3,943,310 | 37,041,958 | 2.17% |
| 2023-10-24 | 8.75 | 9.23 | 8.75 | 9.20 | 8.97 | qfq | 5,191,230 | 47,211,265 | 5.26% |
| 2023-10-23 | 9.17 | 9.17 | 8.67 | 8.74 | 8.53 | qfq | 3,937,090 | 34,657,106 | -3.43% |
| 2023-10-20 | 8.90 | 9.18 | 8.82 | 9.05 | 8.83 | qfq | 3,619,670 | 32,775,103 | 1.23% |
| 2023-10-19 | 9.03 | 9.13 | 8.81 | 8.94 | 8.72 | qfq | 4,016,840 | 36,044,072 | -0.78% |
| 2023-10-18 | 9.37 | 9.40 | 8.97 | 9.01 | 8.79 | qfq | 6,523,479 | 59,594,468 | -4.66% |
| 2023-10-17 | 9.21 | 9.80 | 9.14 | 9.45 | 9.22 | qfq | 9,234,608 | 87,812,845 | 2.38% |
| 2023-10-16 | 9.13 | 9.28 | 9.11 | 9.23 | 9.00 | qfq | 3,548,030 | 32,726,714 | 1.65% |
| 2023-10-13 | 9.10 | 9.15 | 9.00 | 9.08 | 8.86 | qfq | 2,294,240 | 20,792,782 | -0.66% |
| 2023-10-12 | 9.21 | 9.26 | 9.07 | 9.14 | 8.92 | qfq | 2,583,130 | 23,577,778 | -0.76% |
| 2023-10-11 | 9.45 | 9.45 | 9.19 | 9.21 | 8.98 | qfq | 3,443,130 | 31,811,191 | -1.81% |
| 2023-10-10 | 9.37 | 9.59 | 9.36 | 9.38 | 9.15 | qfq | 2,422,410 | 22,924,193 | 0.11% |
| 2023-10-09 | 9.50 | 9.52 | 9.28 | 9.37 | 9.14 | qfq | 3,545,700 | 33,190,515 | -1.88% |
| 2023-09-28 | 9.27 | 9.57 | 9.27 | 9.55 | 9.32 | qfq | 3,215,740 | 30,527,296 | 3.24% |
| 2023-09-27 | 9.21 | 9.34 | 9.16 | 9.25 | 9.02 | qfq | 1,746,170 | 16,183,660 | 0.43% |
| 2023-09-26 | 9.28 | 9.32 | 9.16 | 9.21 | 8.98 | qfq | 2,050,050 | 18,889,524 | -0.75% |
| 2023-09-25 | 9.41 | 9.53 | 9.28 | 9.28 | 9.05 | qfq | 2,227,320 | 20,826,698 | -1.59% |
| 2023-09-22 | 9.24 | 9.46 | 9.22 | 9.43 | 9.20 | qfq | 2,470,560 | 23,157,037 | 1.95% |
| 2023-09-21 | 9.25 | 9.34 | 9.20 | 9.25 | 9.02 | qfq | 2,775,860 | 25,681,061 | -0.64% |
| 2023-09-20 | 9.50 | 9.52 | 9.30 | 9.31 | 9.08 | qfq | 2,674,600 | 25,070,175 | -2.21% |
| 2023-09-19 | 9.68 | 9.70 | 9.46 | 9.52 | 9.29 | qfq | 2,262,780 | 21,639,800 | -1.45% |
| 2023-09-18 | 9.52 | 9.71 | 9.31 | 9.66 | 9.42 | qfq | 4,358,220 | 41,825,356 | 2.33% |
| 2023-09-15 | 9.41 | 9.56 | 9.39 | 9.44 | 9.21 | qfq | 2,804,760 | 26,547,398 | 0.85% |
| 2023-09-14 | 9.53 | 9.60 | 9.32 | 9.36 | 9.13 | qfq | 3,734,155 | 35,201,023 | -1.99% |
| 2023-09-13 | 9.64 | 9.73 | 9.46 | 9.55 | 9.32 | qfq | 2,958,910 | 28,301,308 | -1.14% |
| 2023-09-12 | 9.69 | 9.78 | 9.61 | 9.66 | 9.42 | qfq | 2,887,160 | 28,020,910 | -0.31% |
| 2023-09-11 | 9.66 | 9.75 | 9.56 | 9.69 | 9.45 | qfq | 3,262,080 | 31,583,349 | 0.21% |
| 2023-09-08 | 9.80 | 9.85 | 9.56 | 9.67 | 9.43 | qfq | 6,336,140 | 61,416,299 | -3.20% |
| 2023-09-07 | 9.82 | 10.30 | 9.74 | 9.99 | 9.74 | qfq | 11,547,940 | 115,660,056 | 1.42% |
| 2023-09-06 | 9.69 | 9.96 | 9.64 | 9.85 | 9.61 | qfq | 5,392,460 | 52,801,464 | 1.97% |
| 2023-09-05 | 9.73 | 9.73 | 9.50 | 9.66 | 9.42 | qfq | 4,414,372 | 42,415,333 | -0.92% |
| 2023-09-04 | 9.57 | 9.76 | 9.50 | 9.75 | 9.51 | qfq | 4,854,500 | 46,997,468 | 2.63% |
| 2023-09-01 | 9.56 | 9.61 | 9.48 | 9.50 | 9.27 | qfq | 2,600,474 | 24,795,264 | -0.31% |
| 2023-08-31 | 9.60 | 9.66 | 9.50 | 9.53 | 9.30 | qfq | 3,068,620 | 29,304,696 | -0.73% |
| 2023-08-30 | 9.61 | 9.78 | 9.55 | 9.60 | 9.36 | qfq | 3,520,920 | 33,946,253 | -0.21% |
| 2023-08-29 | 9.34 | 9.67 | 9.20 | 9.62 | 9.38 | qfq | 5,303,560 | 50,726,051 | 2.56% |
| 2023-08-28 | 9.98 | 9.98 | 9.37 | 9.38 | 9.15 | qfq | 6,800,680 | 65,286,173 | -1.57% |
| 2023-08-25 | 9.60 | 9.83 | 9.50 | 9.53 | 9.30 | qfq | 3,738,100 | 36,059,194 | -1.04% |
| 2023-08-24 | 9.69 | 9.75 | 9.55 | 9.63 | 9.39 | qfq | 2,494,930 | 24,071,096 | -0.41% |
| 2023-08-23 | 9.78 | 9.82 | 9.62 | 9.67 | 9.43 | qfq | 2,243,110 | 21,779,870 | -1.02% |
| 2023-08-22 | 9.72 | 9.85 | 9.60 | 9.77 | 9.53 | qfq | 2,957,060 | 28,748,143 | 0.51% |
| 2023-08-21 | 9.77 | 9.95 | 9.66 | 9.72 | 9.48 | qfq | 3,070,990 | 30,119,080 | -0.41% |
| 2023-08-18 | 9.87 | 9.97 | 9.76 | 9.76 | 9.52 | qfq | 2,756,460 | 27,187,275 | -0.71% |
| 2023-08-17 | 9.69 | 9.88 | 9.60 | 9.83 | 9.59 | qfq | 3,495,540 | 34,048,211 | 1.44% |
| 2023-08-16 | 9.99 | 9.99 | 9.60 | 9.69 | 9.45 | qfq | 3,784,210 | 37,049,271 | -2.12% |
| 2023-08-15 | 10.01 | 10.04 | 9.88 | 9.90 | 9.66 | qfq | 3,089,390 | 30,697,075 | -1.00% |
| 2023-08-14 | 9.84 | 10.03 | 9.83 | 10.00 | 9.75 | qfq | 4,214,450 | 41,857,930 | -0.70% |
| 2023-08-11 | 10.38 | 10.38 | 10.07 | 10.07 | 9.82 | qfq | 4,101,470 | 41,726,112 | -2.89% |
| 2023-08-10 | 10.17 | 10.48 | 10.10 | 10.37 | 10.12 | qfq | 5,261,944 | 54,453,353 | 1.67% |
| 2023-08-09 | 10.33 | 10.54 | 10.15 | 10.20 | 9.95 | qfq | 8,239,849 | 84,472,551 | -3.23% |
| 2023-08-08 | 10.04 | 10.56 | 10.00 | 10.54 | 10.28 | qfq | 12,662,030 | 131,209,288 | 4.77% |
| 2023-08-07 | 10.00 | 10.18 | 9.96 | 10.06 | 9.81 | qfq | 4,074,196 | 41,099,252 | 0.20% |
| 2023-08-04 | 10.11 | 10.19 | 10.01 | 10.04 | 9.79 | qfq | 3,743,536 | 37,746,676 | -0.40% |
| 2023-08-03 | 10.23 | 10.32 | 10.01 | 10.08 | 9.83 | qfq | 5,947,380 | 60,145,108 | -1.95% |
| 2023-08-02 | 10.44 | 10.47 | 10.16 | 10.28 | 10.03 | qfq | 6,678,500 | 68,390,624 | -1.63% |
| 2023-08-01 | 10.49 | 10.91 | 10.28 | 10.45 | 10.19 | qfq | 10,218,820 | 108,216,649 | -0.19% |
| 2023-07-31 | 10.42 | 10.54 | 10.22 | 10.47 | 10.21 | qfq | 6,434,340 | 66,875,658 | 0.48% |
| 2023-07-28 | 10.48 | 10.60 | 10.40 | 10.42 | 10.16 | qfq | 5,457,290 | 57,236,052 | -0.76% |
| 2023-07-27 | 10.71 | 10.77 | 10.41 | 10.50 | 10.24 | qfq | 6,696,490 | 70,679,094 | -1.69% |
| 2023-07-26 | 10.99 | 11.05 | 10.59 | 10.68 | 10.42 | qfq | 7,701,984 | 82,571,142 | -2.91% |
| 2023-07-25 | 11.06 | 11.21 | 10.82 | 11.00 | 10.73 | qfq | 5,771,550 | 63,372,293 | 0.27% |
| 2023-07-24 | 10.98 | 11.18 | 10.80 | 10.97 | 10.70 | qfq | 5,555,270 | 61,010,548 | -0.90% |
| 2023-07-21 | 11.09 | 11.30 | 10.97 | 11.07 | 10.80 | qfq | 7,065,320 | 78,416,881 | -0.45% |
| 2023-07-20 | 11.48 | 11.61 | 11.03 | 11.12 | 10.85 | qfq | 10,356,660 | 116,417,979 | -2.28% |
| 2023-07-19 | 11.81 | 11.82 | 11.34 | 11.38 | 11.10 | qfq | 13,044,265 | 149,522,731 | -3.31% |
| 2023-07-18 | 11.63 | 12.17 | 11.40 | 11.77 | 11.48 | qfq | 17,774,850 | 209,744,036 | 2.08% |
| 2023-07-17 | 11.41 | 11.95 | 11.22 | 11.53 | 11.25 | qfq | 20,508,322 | 236,006,546 | 1.05% |