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
建发合诚603909.SH
最近收盘价8.482026-07-17
最近交易日2026-07-17
成交量（股）2,876,445
成交额（元）24,970,789
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-01 | 2024-05-10 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.86 | 9.02 | 8.45 | 8.48 | 8.48 | qfq | 2,876,445 | 24,970,789 | -4.29% |
| 2026-07-16 | 8.67 | 9.02 | 8.65 | 8.86 | 8.86 | qfq | 2,372,255 | 21,009,021 | -0.78% |
| 2026-07-15 | 8.77 | 8.95 | 8.64 | 8.93 | 8.93 | qfq | 3,116,855 | 27,609,413 | 2.17% |
| 2026-07-14 | 8.48 | 8.75 | 8.38 | 8.74 | 8.74 | qfq | 2,265,073 | 19,418,181 | 3.07% |
| 2026-07-13 | 8.78 | 8.82 | 8.41 | 8.48 | 8.48 | qfq | 2,425,000 | 20,683,000 | -3.09% |
| 2026-07-10 | 8.63 | 8.94 | 8.46 | 8.75 | 8.75 | qfq | 2,804,031 | 24,541,605 | 1.39% |
| 2026-07-09 | 8.56 | 8.73 | 8.33 | 8.63 | 8.63 | qfq | 3,236,900 | 27,563,666 | 0.23% |
| 2026-07-08 | 8.60 | 8.73 | 8.55 | 8.61 | 8.61 | qfq | 1,799,900 | 15,572,564 | -1.03% |
| 2026-07-07 | 8.67 | 9.13 | 8.48 | 8.70 | 8.70 | qfq | 3,051,633 | 26,738,990 | -2.68% |
| 2026-07-06 | 9.00 | 9.19 | 8.87 | 8.94 | 8.94 | qfq | 2,023,572 | 18,178,749 | -1.00% |
| 2026-07-03 | 8.80 | 9.15 | 8.75 | 9.03 | 9.03 | qfq | 4,208,000 | 37,807,728 | 1.92% |
| 2026-07-02 | 8.89 | 9.15 | 8.71 | 8.86 | 8.86 | qfq | 2,961,000 | 26,392,816 | 1.37% |
| 2026-07-01 | 8.47 | 8.87 | 8.47 | 8.74 | 8.74 | qfq | 3,110,808 | 27,081,858 | 2.46% |
| 2026-06-30 | 8.78 | 8.82 | 8.50 | 8.53 | 8.53 | qfq | 2,389,010 | 20,546,969 | -2.96% |
| 2026-06-29 | 8.68 | 8.83 | 8.43 | 8.79 | 8.79 | qfq | 3,150,950 | 27,313,299 | 1.27% |
| 2026-06-26 | 8.74 | 9.13 | 8.64 | 8.68 | 8.68 | qfq | 3,343,347 | 29,495,941 | -2.69% |
| 2026-06-25 | 9.09 | 9.17 | 8.85 | 8.92 | 8.92 | qfq | 2,801,775 | 25,038,795 | -2.41% |
| 2026-06-24 | 9.45 | 9.46 | 8.70 | 9.14 | 9.14 | qfq | 2,751,568 | 25,182,653 | -2.56% |
| 2026-06-23 | 9.46 | 9.70 | 9.32 | 9.38 | 9.38 | qfq | 2,724,000 | 25,767,529 | 0.00% |
| 2026-06-22 | 9.23 | 9.41 | 9.02 | 9.38 | 9.38 | qfq | 2,674,500 | 24,588,775 | -0.42% |
| 2026-06-18 | 9.57 | 9.57 | 9.24 | 9.42 | 9.42 | qfq | 2,602,300 | 24,343,705 | -0.63% |
| 2026-06-17 | 9.56 | 9.63 | 9.33 | 9.48 | 9.48 | qfq | 2,651,750 | 25,087,254 | -1.76% |
| 2026-06-16 | 9.72 | 9.72 | 9.15 | 9.65 | 9.65 | qfq | 2,239,303 | 21,491,518 | 0.42% |
| 2026-06-15 | 9.98 | 9.98 | 9.48 | 9.61 | 9.61 | qfq | 2,699,023 | 26,130,584 | -1.03% |
| 2026-06-12 | 9.63 | 9.85 | 9.52 | 9.71 | 9.71 | qfq | 2,437,493 | 23,657,799 | 2.43% |
| 2026-06-11 | 9.60 | 9.73 | 9.38 | 9.48 | 9.48 | qfq | 1,841,509 | 17,455,087 | -1.86% |
| 2026-06-10 | 9.60 | 9.77 | 9.43 | 9.66 | 9.66 | qfq | 2,794,300 | 26,994,208 | -0.21% |
| 2026-06-09 | 9.61 | 9.87 | 9.50 | 9.68 | 9.68 | qfq | 2,034,200 | 19,703,956 | -0.41% |
| 2026-06-08 | 9.81 | 10.02 | 9.41 | 9.72 | 9.72 | qfq | 2,629,491 | 25,531,124 | -2.99% |
| 2026-06-05 | 9.86 | 10.15 | 9.77 | 10.02 | 10.02 | qfq | 2,017,680 | 20,104,902 | 1.62% |
| 2026-06-04 | 9.99 | 10.04 | 9.79 | 9.86 | 9.86 | qfq | 2,681,662 | 26,499,535 | -1.40% |
| 2026-06-03 | 10.34 | 10.38 | 9.91 | 10.00 | 10.00 | qfq | 3,748,456 | 37,642,181 | -2.63% |
| 2026-06-02 | 10.70 | 10.74 | 10.15 | 10.27 | 10.27 | qfq | 3,531,282 | 36,482,065 | -2.65% |
| 2026-06-01 | 10.44 | 10.71 | 10.21 | 10.55 | 10.55 | qfq | 3,890,607 | 41,073,245 | 2.03% |
| 2026-05-29 | 10.74 | 10.86 | 10.18 | 10.34 | 10.34 | qfq | 3,398,400 | 35,851,996 | -2.64% |
| 2026-05-28 | 10.56 | 10.96 | 10.30 | 10.62 | 10.62 | qfq | 2,951,139 | 31,032,543 | 1.43% |
| 2026-05-27 | 10.54 | 10.76 | 10.20 | 10.47 | 10.47 | qfq | 4,375,716 | 45,751,202 | -2.51% |
| 2026-05-26 | 11.00 | 11.21 | 10.36 | 10.74 | 10.74 | qfq | 3,050,639 | 32,973,640 | -3.76% |
| 2026-05-25 | 11.31 | 11.39 | 11.10 | 11.16 | 11.16 | qfq | 2,576,100 | 28,802,194 | -1.24% |
| 2026-05-22 | 11.08 | 11.40 | 11.00 | 11.30 | 11.30 | qfq | 2,320,749 | 25,968,573 | 0.00% |
| 2026-05-21 | 11.74 | 11.91 | 11.21 | 11.30 | 11.15 | qfq | 3,160,032 | 36,556,721 | -4.07% |
| 2026-05-20 | 11.73 | 11.90 | 11.53 | 11.78 | 11.62 | qfq | 2,756,950 | 32,350,386 | 0.17% |
| 2026-05-19 | 11.90 | 11.99 | 11.65 | 11.76 | 11.60 | qfq | 2,207,874 | 26,052,038 | -1.18% |
| 2026-05-18 | 11.75 | 11.94 | 11.68 | 11.90 | 11.74 | qfq | 3,710,902 | 43,768,291 | 0.17% |
| 2026-05-15 | 12.03 | 12.09 | 11.70 | 11.88 | 11.72 | qfq | 2,959,482 | 35,101,390 | -1.16% |
| 2026-05-14 | 12.20 | 12.29 | 11.98 | 12.02 | 11.86 | qfq | 3,109,046 | 37,725,237 | -1.07% |
| 2026-05-13 | 12.26 | 12.29 | 12.02 | 12.15 | 11.99 | qfq | 2,788,422 | 33,814,952 | -0.25% |
| 2026-05-12 | 12.42 | 12.47 | 12.11 | 12.18 | 12.02 | qfq | 3,471,485 | 42,555,207 | -1.85% |
| 2026-05-11 | 12.55 | 12.75 | 12.21 | 12.41 | 12.25 | qfq | 3,940,955 | 48,861,173 | 0.16% |
| 2026-05-08 | 12.03 | 12.43 | 11.91 | 12.39 | 12.23 | qfq | 4,005,406 | 48,979,668 | 3.16% |
| 2026-05-07 | 12.18 | 12.26 | 11.98 | 12.01 | 11.85 | qfq | 3,295,638 | 39,734,794 | -1.23% |
| 2026-05-06 | 12.20 | 12.49 | 12.05 | 12.16 | 12.00 | qfq | 5,518,600 | 67,701,649 | 0.08% |
| 2026-04-30 | 12.28 | 12.50 | 12.10 | 12.15 | 11.99 | qfq | 4,998,200 | 61,272,176 | -1.06% |
| 2026-04-29 | 11.92 | 12.53 | 11.87 | 12.28 | 12.12 | qfq | 5,992,564 | 73,570,539 | 1.99% |
| 2026-04-28 | 11.80 | 12.26 | 11.69 | 12.04 | 11.88 | qfq | 7,624,354 | 91,677,931 | 2.38% |
| 2026-04-27 | 11.51 | 11.80 | 11.05 | 11.76 | 11.60 | qfq | 6,225,373 | 71,151,286 | 1.47% |
| 2026-04-24 | 11.62 | 11.86 | 11.40 | 11.59 | 11.44 | qfq | 6,035,354 | 69,817,408 | -1.28% |
| 2026-04-23 | 12.40 | 12.40 | 11.66 | 11.74 | 11.58 | qfq | 10,155,412 | 120,736,277 | -4.01% |
| 2026-04-22 | 13.23 | 13.49 | 12.12 | 12.23 | 12.07 | qfq | 15,579,243 | 194,325,417 | -7.35% |
| 2026-04-21 | 14.08 | 14.10 | 13.20 | 13.20 | 13.02 | qfq | 13,462,126 | 181,845,907 | -5.44% |
| 2026-04-20 | 13.70 | 13.98 | 13.15 | 13.96 | 13.77 | qfq | 14,862,091 | 203,418,977 | 3.03% |
| 2026-04-17 | 13.62 | 13.76 | 13.30 | 13.55 | 13.37 | qfq | 14,721,480 | 199,929,846 | 0.52% |
| 2026-04-16 | 13.46 | 13.80 | 13.17 | 13.48 | 13.30 | qfq | 16,552,015 | 222,803,156 | 1.58% |
| 2026-04-15 | 13.16 | 13.57 | 12.98 | 13.27 | 13.09 | qfq | 15,278,826 | 203,724,724 | 2.63% |
| 2026-04-14 | 12.41 | 12.96 | 12.38 | 12.93 | 12.76 | qfq | 15,963,781 | 202,894,598 | 4.19% |
| 2026-04-13 | 12.48 | 12.70 | 11.86 | 12.41 | 12.25 | qfq | 15,832,160 | 194,506,296 | 0.16% |
| 2026-04-10 | 12.27 | 12.73 | 12.15 | 12.39 | 12.23 | qfq | 18,451,514 | 230,822,435 | 0.57% |
| 2026-04-09 | 11.57 | 12.46 | 11.41 | 12.32 | 12.16 | qfq | 18,330,496 | 218,474,374 | 6.02% |
| 2026-04-08 | 11.25 | 11.64 | 11.20 | 11.62 | 11.47 | qfq | 4,229,117 | 48,287,178 | 6.12% |
| 2026-04-07 | 10.63 | 11.14 | 10.63 | 10.95 | 10.80 | qfq | 4,018,298 | 43,896,371 | 2.62% |
| 2026-04-03 | 11.12 | 11.12 | 10.53 | 10.67 | 10.53 | qfq | 4,632,606 | 49,827,840 | -3.79% |
| 2026-04-02 | 11.19 | 11.28 | 10.87 | 11.09 | 10.94 | qfq | 4,075,400 | 45,155,142 | -1.16% |
| 2026-04-01 | 11.63 | 11.70 | 11.12 | 11.22 | 11.07 | qfq | 4,653,740 | 52,698,633 | -1.84% |
| 2026-03-31 | 11.66 | 11.84 | 11.30 | 11.43 | 11.28 | qfq | 5,144,948 | 59,695,719 | -1.89% |
| 2026-03-30 | 11.00 | 11.77 | 10.91 | 11.65 | 11.50 | qfq | 8,222,403 | 93,935,628 | 5.53% |
| 2026-03-27 | 10.65 | 11.18 | 10.53 | 11.04 | 10.89 | qfq | 4,275,824 | 46,769,061 | 2.70% |
| 2026-03-26 | 11.15 | 11.29 | 10.55 | 10.75 | 10.61 | qfq | 5,870,145 | 63,906,835 | -3.76% |
| 2026-03-25 | 10.51 | 11.33 | 10.43 | 11.17 | 11.02 | qfq | 6,902,357 | 75,027,681 | 5.38% |
| 2026-03-24 | 10.29 | 10.65 | 10.11 | 10.60 | 10.46 | qfq | 5,915,761 | 61,427,581 | 6.00% |
| 2026-03-23 | 10.71 | 10.77 | 9.85 | 10.00 | 9.87 | qfq | 5,744,997 | 58,820,133 | -8.42% |
| 2026-03-20 | 11.30 | 11.43 | 10.89 | 10.92 | 10.78 | qfq | 3,544,328 | 39,342,829 | -3.45% |
| 2026-03-19 | 11.62 | 11.72 | 11.23 | 11.31 | 11.16 | qfq | 2,318,450 | 26,451,134 | -3.42% |
| 2026-03-18 | 11.52 | 11.73 | 11.38 | 11.71 | 11.55 | qfq | 2,663,612 | 30,763,262 | 1.65% |
| 2026-03-17 | 11.64 | 11.82 | 11.49 | 11.52 | 11.37 | qfq | 2,018,256 | 23,546,068 | -1.45% |
| 2026-03-16 | 11.55 | 11.85 | 11.55 | 11.69 | 11.53 | qfq | 2,791,929 | 32,580,358 | 0.00% |
| 2026-03-13 | 11.57 | 11.78 | 11.49 | 11.69 | 11.53 | qfq | 1,774,160 | 20,706,543 | 1.04% |
| 2026-03-12 | 11.80 | 11.80 | 11.53 | 11.57 | 11.42 | qfq | 1,892,425 | 21,995,018 | -1.53% |
| 2026-03-11 | 11.85 | 11.90 | 11.66 | 11.75 | 11.59 | qfq | 2,307,685 | 27,181,387 | -0.68% |
| 2026-03-10 | 11.55 | 11.87 | 11.51 | 11.83 | 11.67 | qfq | 3,456,696 | 40,704,380 | 3.14% |
| 2026-03-09 | 11.55 | 11.64 | 11.42 | 11.47 | 11.32 | qfq | 4,033,134 | 46,367,354 | -2.47% |
| 2026-03-06 | 11.13 | 11.78 | 11.05 | 11.76 | 11.60 | qfq | 3,901,282 | 45,210,699 | 5.19% |
| 2026-03-05 | 11.30 | 11.42 | 11.10 | 11.18 | 11.03 | qfq | 2,227,447 | 25,086,643 | -0.27% |
| 2026-03-04 | 11.25 | 11.35 | 10.95 | 11.21 | 11.06 | qfq | 4,175,700 | 46,571,772 | -0.80% |
| 2026-03-03 | 11.39 | 11.65 | 11.30 | 11.30 | 11.15 | qfq | 4,534,375 | 52,205,504 | -0.96% |
| 2026-03-02 | 11.79 | 11.79 | 11.28 | 11.41 | 11.26 | qfq | 5,523,085 | 63,273,182 | -4.36% |
| 2026-02-27 | 11.91 | 12.04 | 11.77 | 11.93 | 11.77 | qfq | 3,112,964 | 37,015,646 | 0.25% |
| 2026-02-26 | 11.87 | 11.96 | 11.84 | 11.90 | 11.74 | qfq | 2,527,608 | 30,052,007 | 0.25% |
| 2026-02-25 | 11.95 | 11.98 | 11.83 | 11.87 | 11.71 | qfq | 2,784,300 | 33,139,620 | -0.50% |
| 2026-02-24 | 11.64 | 11.95 | 11.64 | 11.93 | 11.77 | qfq | 2,986,741 | 35,416,850 | 3.02% |
| 2026-02-13 | 11.58 | 11.76 | 11.47 | 11.58 | 11.43 | qfq | 2,629,554 | 30,616,402 | 0.43% |
| 2026-02-12 | 11.68 | 11.70 | 11.49 | 11.53 | 11.38 | qfq | 2,069,550 | 23,963,312 | -1.20% |
| 2026-02-11 | 11.78 | 11.78 | 11.62 | 11.67 | 11.52 | qfq | 1,680,800 | 19,659,676 | -0.43% |
| 2026-02-10 | 11.79 | 11.79 | 11.68 | 11.72 | 11.56 | qfq | 1,933,800 | 22,701,519 | -0.17% |
| 2026-02-09 | 11.69 | 11.82 | 11.66 | 11.74 | 11.58 | qfq | 3,797,964 | 44,685,224 | 1.29% |
| 2026-02-06 | 11.69 | 11.93 | 11.59 | 11.59 | 11.44 | qfq | 4,428,400 | 51,990,551 | -0.52% |
| 2026-02-05 | 11.62 | 11.82 | 11.49 | 11.65 | 11.50 | qfq | 4,452,264 | 52,174,578 | 0.60% |
| 2026-02-04 | 11.41 | 11.60 | 11.29 | 11.58 | 11.43 | qfq | 2,627,426 | 30,237,702 | 1.40% |
| 2026-02-03 | 11.50 | 11.55 | 11.28 | 11.42 | 11.27 | qfq | 2,887,911 | 32,905,002 | -0.17% |
| 2026-02-02 | 11.56 | 11.73 | 11.40 | 11.44 | 11.29 | qfq | 3,540,230 | 41,055,644 | -1.12% |
| 2026-01-30 | 11.39 | 11.63 | 11.31 | 11.57 | 11.42 | qfq | 3,998,980 | 46,008,889 | 1.58% |
| 2026-01-29 | 11.39 | 11.59 | 11.23 | 11.39 | 11.24 | qfq | 2,676,280 | 30,570,255 | -0.18% |
| 2026-01-28 | 11.53 | 11.64 | 11.35 | 11.41 | 11.26 | qfq | 2,755,700 | 31,605,022 | -0.78% |
| 2026-01-27 | 11.60 | 11.67 | 11.21 | 11.50 | 11.35 | qfq | 3,850,200 | 43,959,300 | -1.29% |
| 2026-01-26 | 11.81 | 11.87 | 11.54 | 11.65 | 11.50 | qfq | 3,901,208 | 45,582,013 | -1.35% |
| 2026-01-23 | 11.84 | 11.85 | 11.73 | 11.81 | 11.65 | qfq | 2,663,925 | 31,392,430 | -0.25% |
| 2026-01-22 | 11.66 | 11.86 | 11.66 | 11.84 | 11.68 | qfq | 3,232,609 | 38,103,868 | 1.63% |
| 2026-01-21 | 11.68 | 11.76 | 11.57 | 11.65 | 11.50 | qfq | 2,637,567 | 30,736,312 | -1.10% |
| 2026-01-20 | 11.69 | 11.78 | 11.60 | 11.78 | 11.62 | qfq | 3,018,988 | 35,284,415 | 0.77% |
| 2026-01-19 | 11.55 | 11.69 | 11.43 | 11.69 | 11.53 | qfq | 3,957,244 | 45,944,960 | 2.36% |
| 2026-01-16 | 11.59 | 11.59 | 11.40 | 11.42 | 11.27 | qfq | 3,012,052 | 34,557,689 | -0.95% |
| 2026-01-15 | 11.44 | 11.56 | 11.30 | 11.53 | 11.38 | qfq | 3,273,827 | 37,470,888 | 0.09% |
| 2026-01-14 | 11.57 | 11.67 | 11.38 | 11.52 | 11.37 | qfq | 4,422,284 | 50,920,910 | 0.00% |
| 2026-01-13 | 11.58 | 11.69 | 11.51 | 11.52 | 11.37 | qfq | 4,864,287 | 56,422,709 | -0.52% |
| 2026-01-12 | 11.58 | 11.73 | 11.45 | 11.58 | 11.43 | qfq | 5,740,408 | 66,391,973 | 0.43% |
| 2026-01-09 | 11.48 | 11.61 | 11.39 | 11.53 | 11.38 | qfq | 4,907,543 | 56,358,698 | 0.79% |
| 2026-01-08 | 11.28 | 11.48 | 11.18 | 11.44 | 11.29 | qfq | 4,581,367 | 51,976,990 | 1.33% |
| 2026-01-07 | 11.23 | 11.40 | 11.12 | 11.29 | 11.14 | qfq | 5,445,080 | 61,196,685 | 0.62% |
| 2026-01-06 | 11.39 | 11.40 | 11.10 | 11.22 | 11.07 | qfq | 5,866,976 | 66,016,851 | -0.97% |
| 2026-01-05 | 11.35 | 11.57 | 11.31 | 11.33 | 11.18 | qfq | 4,764,300 | 54,394,973 | 0.35% |
| 2025-12-31 | 11.45 | 11.53 | 11.23 | 11.29 | 11.14 | qfq | 4,372,603 | 49,431,052 | -1.40% |
| 2025-12-30 | 11.50 | 11.61 | 11.37 | 11.45 | 11.30 | qfq | 4,175,780 | 48,014,488 | -1.21% |
| 2025-12-29 | 11.77 | 11.79 | 11.50 | 11.59 | 11.44 | qfq | 4,155,800 | 48,241,459 | -1.11% |
| 2025-12-26 | 11.81 | 11.89 | 11.60 | 11.72 | 11.56 | qfq | 5,019,255 | 59,062,806 | -1.01% |
| 2025-12-25 | 11.87 | 12.00 | 11.72 | 11.84 | 11.68 | qfq | 5,040,519 | 59,726,813 | -0.42% |
| 2025-12-24 | 11.78 | 12.20 | 11.68 | 11.89 | 11.73 | qfq | 7,517,740 | 89,754,031 | 1.80% |
| 2025-12-23 | 11.51 | 11.85 | 11.39 | 11.68 | 11.52 | qfq | 6,398,133 | 74,452,558 | 0.86% |
| 2025-12-22 | 11.64 | 11.82 | 11.50 | 11.58 | 11.43 | qfq | 4,753,600 | 55,304,049 | -0.52% |
| 2025-12-19 | 11.26 | 11.70 | 11.25 | 11.64 | 11.49 | qfq | 5,265,464 | 60,684,435 | 3.37% |
| 2025-12-18 | 11.25 | 11.45 | 11.13 | 11.26 | 11.11 | qfq | 5,071,752 | 57,523,161 | -0.27% |
| 2025-12-17 | 11.38 | 11.54 | 11.10 | 11.29 | 11.14 | qfq | 7,778,000 | 87,439,990 | -2.42% |
| 2025-12-16 | 12.23 | 12.25 | 11.44 | 11.57 | 11.42 | qfq | 9,399,140 | 110,013,600 | -6.47% |
| 2025-12-15 | 12.22 | 12.48 | 12.04 | 12.37 | 12.21 | qfq | 7,129,757 | 87,657,403 | 0.16% |
| 2025-12-12 | 12.79 | 12.79 | 12.31 | 12.35 | 12.19 | qfq | 10,558,728 | 131,766,089 | -2.91% |
| 2025-12-11 | 13.54 | 13.54 | 12.67 | 12.72 | 12.55 | qfq | 13,768,112 | 177,628,586 | -6.40% |
| 2025-12-10 | 13.64 | 13.98 | 13.36 | 13.59 | 13.41 | qfq | 17,364,500 | 237,312,445 | -1.24% |
| 2025-12-09 | 14.00 | 14.31 | 13.50 | 13.76 | 13.58 | qfq | 20,799,054 | 287,433,623 | -2.41% |
| 2025-12-08 | 13.38 | 14.25 | 13.34 | 14.10 | 13.91 | qfq | 30,576,631 | 420,142,663 | 3.37% |
| 2025-12-05 | 12.84 | 13.78 | 12.78 | 13.64 | 13.46 | qfq | 25,581,174 | 342,706,518 | 3.88% |
| 2025-12-04 | 13.00 | 13.87 | 12.93 | 13.13 | 12.96 | qfq | 19,974,071 | 266,157,906 | 0.23% |
| 2025-12-03 | 12.98 | 13.49 | 12.69 | 13.10 | 12.93 | qfq | 19,099,240 | 250,598,005 | 0.77% |
| 2025-12-02 | 13.05 | 13.14 | 12.65 | 13.00 | 12.83 | qfq | 13,365,365 | 172,612,474 | 1.96% |
| 2025-12-01 | 13.20 | 13.30 | 12.62 | 12.75 | 12.58 | qfq | 14,735,036 | 188,934,213 | -1.24% |
| 2025-11-28 | 11.78 | 12.91 | 11.65 | 12.91 | 12.74 | qfq | 12,552,846 | 156,010,336 | 9.97% |
| 2025-11-27 | 12.55 | 12.55 | 11.66 | 11.74 | 11.58 | qfq | 11,297,548 | 134,035,076 | -4.40% |
| 2025-11-26 | 12.72 | 13.20 | 12.23 | 12.28 | 12.12 | qfq | 12,571,504 | 158,681,249 | -1.92% |
| 2025-11-25 | 12.31 | 12.80 | 11.84 | 12.52 | 12.35 | qfq | 13,846,540 | 170,800,296 | 2.79% |
| 2025-11-24 | 12.15 | 12.81 | 11.82 | 12.18 | 12.02 | qfq | 12,402,277 | 150,769,950 | 2.35% |
| 2025-11-21 | 12.80 | 13.55 | 11.90 | 11.90 | 11.74 | qfq | 16,247,572 | 202,916,610 | -9.64% |
| 2025-11-20 | 13.59 | 13.72 | 12.69 | 13.17 | 13.00 | qfq | 15,953,955 | 207,814,612 | -3.02% |
| 2025-11-19 | 13.00 | 14.29 | 12.74 | 13.58 | 13.40 | qfq | 22,792,616 | 304,794,502 | 4.46% |
| 2025-11-18 | 14.00 | 14.87 | 12.85 | 13.00 | 12.83 | qfq | 29,990,018 | 408,143,267 | -3.85% |
| 2025-11-17 | 12.22 | 13.52 | 12.22 | 13.52 | 13.34 | qfq | 17,475,564 | 231,539,674 | 10.01% |
| 2025-11-14 | 11.71 | 12.60 | 11.69 | 12.29 | 12.13 | qfq | 11,448,732 | 140,013,160 | 3.98% |
| 2025-11-13 | 11.60 | 11.98 | 11.48 | 11.82 | 11.66 | qfq | 6,582,938 | 77,289,413 | 0.51% |
| 2025-11-12 | 11.60 | 11.76 | 11.55 | 11.76 | 11.60 | qfq | 5,876,920 | 68,606,332 | 1.47% |
| 2025-11-11 | 11.70 | 11.80 | 11.55 | 11.59 | 11.44 | qfq | 5,727,940 | 66,638,961 | -1.19% |
| 2025-11-10 | 11.85 | 11.90 | 11.60 | 11.73 | 11.57 | qfq | 7,143,769 | 83,546,007 | -1.76% |
| 2025-11-07 | 12.39 | 12.39 | 11.81 | 11.94 | 11.78 | qfq | 9,879,398 | 118,359,065 | -3.40% |
| 2025-11-06 | 12.61 | 12.76 | 12.20 | 12.36 | 12.20 | qfq | 12,818,430 | 158,025,445 | -5.00% |
| 2025-11-05 | 12.55 | 13.02 | 12.44 | 13.01 | 12.84 | qfq | 16,548,611 | 209,823,404 | 0.08% |
| 2025-11-04 | 12.15 | 13.25 | 12.03 | 13.00 | 12.83 | qfq | 21,186,131 | 270,976,044 | 4.75% |
| 2025-11-03 | 11.96 | 12.64 | 11.96 | 12.41 | 12.25 | qfq | 18,315,741 | 224,470,181 | 2.90% |
| 2025-10-31 | 12.90 | 13.44 | 11.90 | 12.06 | 11.90 | qfq | 23,791,029 | 294,954,797 | -3.75% |
| 2025-10-30 | 11.37 | 12.53 | 11.30 | 12.53 | 12.36 | qfq | 8,184,802 | 100,576,042 | 10.01% |
| 2025-10-29 | 11.55 | 11.76 | 11.20 | 11.39 | 11.24 | qfq | 13,565,785 | 154,758,998 | -5.24% |
| 2025-10-28 | 11.32 | 12.45 | 11.20 | 12.02 | 11.86 | qfq | 16,800,939 | 201,041,742 | 6.18% |
| 2025-10-27 | 11.52 | 11.61 | 11.05 | 11.32 | 11.17 | qfq | 5,785,578 | 65,259,662 | -3.90% |
| 2025-10-24 | 11.61 | 11.94 | 11.56 | 11.78 | 11.62 | qfq | 4,207,280 | 49,463,680 | 1.03% |
| 2025-10-23 | 11.48 | 11.70 | 11.37 | 11.66 | 11.51 | qfq | 3,294,873 | 38,070,396 | 1.48% |
| 2025-10-22 | 11.45 | 11.80 | 11.39 | 11.49 | 11.34 | qfq | 3,868,696 | 44,656,429 | -0.17% |
| 2025-10-21 | 11.21 | 11.51 | 11.05 | 11.51 | 11.36 | qfq | 3,744,810 | 42,622,510 | 2.68% |
| 2025-10-20 | 11.07 | 11.26 | 11.00 | 11.21 | 11.06 | qfq | 3,606,300 | 40,268,240 | 1.17% |
| 2025-10-17 | 11.05 | 11.20 | 10.84 | 11.08 | 10.93 | qfq | 3,956,930 | 43,760,274 | 0.36% |
| 2025-10-16 | 11.16 | 11.24 | 10.93 | 11.04 | 10.89 | qfq | 3,587,945 | 39,645,162 | -1.34% |
| 2025-10-15 | 10.94 | 11.19 | 10.75 | 11.19 | 11.04 | qfq | 4,719,237 | 52,189,932 | 2.66% |
| 2025-10-14 | 10.87 | 10.92 | 10.71 | 10.90 | 10.76 | qfq | 2,954,584 | 32,064,183 | 1.87% |
| 2025-10-13 | 10.52 | 10.80 | 10.01 | 10.70 | 10.56 | qfq | 4,047,485 | 43,094,103 | -0.09% |
| 2025-10-10 | 10.44 | 10.79 | 10.42 | 10.71 | 10.57 | qfq | 3,329,523 | 35,620,303 | 2.10% |
| 2025-10-09 | 10.61 | 10.71 | 10.42 | 10.49 | 10.35 | qfq | 2,240,848 | 23,595,814 | -1.13% |
| 2025-09-30 | 10.66 | 10.72 | 10.56 | 10.61 | 10.47 | qfq | 1,473,616 | 15,666,101 | 0.00% |
| 2025-09-29 | 10.54 | 10.67 | 10.33 | 10.61 | 10.47 | qfq | 2,341,600 | 24,708,504 | 0.86% |
| 2025-09-26 | 10.48 | 10.69 | 10.28 | 10.52 | 10.38 | qfq | 2,051,490 | 21,628,009 | 0.96% |
| 2025-09-25 | 10.59 | 10.75 | 10.38 | 10.42 | 10.28 | qfq | 2,169,959 | 22,877,473 | -1.61% |
| 2025-09-24 | 10.47 | 10.59 | 10.21 | 10.59 | 10.45 | qfq | 2,651,540 | 27,863,105 | 1.63% |
| 2025-09-23 | 10.59 | 10.60 | 9.75 | 10.42 | 10.28 | qfq | 2,983,198 | 30,614,953 | -1.33% |
| 2025-09-22 | 10.66 | 10.66 | 10.15 | 10.56 | 10.42 | qfq | 2,034,293 | 21,368,095 | -0.94% |
| 2025-09-19 | 10.80 | 10.94 | 10.53 | 10.66 | 10.52 | qfq | 2,901,130 | 30,923,035 | -0.74% |
| 2025-09-18 | 10.91 | 10.99 | 10.62 | 10.74 | 10.60 | qfq | 2,809,130 | 30,419,035 | -1.83% |
| 2025-09-17 | 10.98 | 11.08 | 10.85 | 10.94 | 10.79 | qfq | 2,608,909 | 28,597,536 | -0.18% |
| 2025-09-16 | 10.88 | 11.00 | 10.80 | 10.96 | 10.81 | qfq | 2,664,164 | 29,131,598 | 0.46% |
| 2025-09-15 | 10.78 | 10.93 | 10.71 | 10.91 | 10.77 | qfq | 3,190,990 | 34,632,270 | 1.68% |
| 2025-09-12 | 10.89 | 11.27 | 10.72 | 10.73 | 10.59 | qfq | 3,169,845 | 34,568,193 | -1.20% |
| 2025-09-11 | 10.82 | 10.89 | 10.40 | 10.86 | 10.72 | qfq | 2,588,690 | 27,991,683 | 0.09% |
| 2025-09-10 | 10.55 | 10.91 | 10.55 | 10.85 | 10.71 | qfq | 2,757,879 | 29,764,480 | 1.69% |
| 2025-09-09 | 10.78 | 10.92 | 10.55 | 10.67 | 10.53 | qfq | 2,279,918 | 24,374,930 | -1.11% |
| 2025-09-08 | 10.55 | 10.88 | 10.55 | 10.79 | 10.65 | qfq | 3,095,565 | 33,289,904 | 2.27% |
| 2025-09-05 | 10.57 | 10.65 | 10.41 | 10.55 | 10.41 | qfq | 2,800,349 | 29,416,783 | 0.48% |
| 2025-09-04 | 10.35 | 10.90 | 10.31 | 10.50 | 10.36 | qfq | 4,397,265 | 46,440,586 | 1.65% |
| 2025-09-03 | 10.68 | 10.68 | 10.23 | 10.33 | 10.19 | qfq | 3,452,159 | 36,059,594 | -3.10% |
| 2025-09-02 | 10.57 | 10.85 | 10.30 | 10.66 | 10.52 | qfq | 5,521,126 | 58,376,581 | 0.85% |
| 2025-09-01 | 10.85 | 10.87 | 10.51 | 10.57 | 10.43 | qfq | 5,512,058 | 58,897,594 | -2.58% |
| 2025-08-29 | 10.65 | 11.05 | 10.57 | 10.85 | 10.71 | qfq | 6,380,324 | 69,254,855 | 2.36% |
| 2025-08-28 | 10.48 | 10.68 | 10.20 | 10.60 | 10.46 | qfq | 5,265,876 | 55,056,044 | 0.95% |
| 2025-08-27 | 10.75 | 10.83 | 10.50 | 10.50 | 10.36 | qfq | 4,835,402 | 51,669,717 | -2.33% |
| 2025-08-26 | 10.89 | 10.95 | 10.71 | 10.75 | 10.61 | qfq | 4,657,516 | 50,244,971 | -2.18% |
| 2025-08-25 | 10.75 | 11.03 | 10.66 | 10.99 | 10.84 | qfq | 9,919,693 | 107,567,213 | 3.39% |
| 2025-08-22 | 10.77 | 10.82 | 10.55 | 10.63 | 10.49 | qfq | 8,245,688 | 87,880,677 | -1.30% |
| 2025-08-21 | 10.88 | 11.10 | 10.72 | 10.77 | 10.63 | qfq | 15,506,597 | 168,961,840 | -4.94% |
| 2025-08-20 | 10.94 | 11.33 | 10.80 | 11.33 | 11.18 | qfq | 20,155,055 | 226,623,012 | 10.00% |
| 2025-08-19 | 10.16 | 10.34 | 10.10 | 10.30 | 10.16 | qfq | 2,375,358 | 24,349,367 | 1.18% |
| 2025-08-18 | 10.24 | 10.36 | 10.11 | 10.18 | 10.04 | qfq | 3,544,201 | 36,164,622 | -0.20% |
| 2025-08-15 | 10.16 | 10.33 | 10.07 | 10.20 | 10.06 | qfq | 2,495,460 | 25,549,919 | 0.39% |
| 2025-08-14 | 10.50 | 10.52 | 10.16 | 10.16 | 10.03 | qfq | 3,589,930 | 36,926,366 | -3.05% |
| 2025-08-13 | 10.60 | 10.65 | 10.42 | 10.48 | 10.34 | qfq | 2,532,400 | 26,586,689 | -1.32% |
| 2025-08-12 | 10.73 | 10.82 | 10.57 | 10.62 | 10.48 | qfq | 2,560,130 | 27,289,674 | -0.93% |
| 2025-08-11 | 10.43 | 10.74 | 10.39 | 10.72 | 10.58 | qfq | 3,817,702 | 40,550,113 | 3.18% |
| 2025-08-08 | 10.64 | 10.64 | 10.02 | 10.39 | 10.25 | qfq | 6,417,765 | 66,598,577 | -5.11% |
| 2025-08-07 | 10.69 | 11.35 | 10.60 | 10.95 | 10.80 | qfq | 7,942,621 | 86,576,700 | 2.53% |
| 2025-08-06 | 10.41 | 10.71 | 10.27 | 10.68 | 10.54 | qfq | 2,931,932 | 30,717,850 | 2.59% |
| 2025-08-05 | 10.37 | 10.49 | 10.33 | 10.41 | 10.27 | qfq | 1,482,600 | 15,419,855 | 0.87% |
| 2025-08-04 | 10.22 | 10.43 | 10.16 | 10.32 | 10.18 | qfq | 2,198,394 | 22,712,005 | 0.58% |
| 2025-08-01 | 10.08 | 10.29 | 10.06 | 10.26 | 10.12 | qfq | 2,342,233 | 23,932,965 | 2.29% |
| 2025-07-31 | 10.25 | 10.33 | 10.02 | 10.03 | 9.90 | qfq | 1,840,194 | 18,706,303 | -1.96% |
| 2025-07-30 | 10.30 | 10.33 | 10.14 | 10.23 | 10.09 | qfq | 1,857,225 | 18,959,691 | -0.39% |
| 2025-07-29 | 10.33 | 10.39 | 10.18 | 10.27 | 10.13 | qfq | 1,893,147 | 19,468,044 | -0.58% |
| 2025-07-28 | 10.25 | 10.37 | 10.20 | 10.33 | 10.19 | qfq | 2,213,980 | 22,803,506 | 0.49% |
| 2025-07-25 | 10.20 | 10.28 | 10.13 | 10.28 | 10.14 | qfq | 2,164,618 | 22,121,029 | 0.78% |
| 2025-07-24 | 10.18 | 10.30 | 10.01 | 10.20 | 10.06 | qfq | 2,997,200 | 30,580,781 | 0.20% |
| 2025-07-23 | 9.48 | 10.33 | 9.48 | 10.18 | 10.04 | qfq | 3,205,318 | 32,641,441 | -1.17% |
| 2025-07-22 | 10.33 | 10.39 | 10.26 | 10.30 | 10.16 | qfq | 2,254,074 | 23,265,940 | 0.10% |
| 2025-07-21 | 10.20 | 10.38 | 10.17 | 10.29 | 10.15 | qfq | 2,533,386 | 26,043,193 | 0.98% |
| 2025-07-18 | 10.12 | 10.21 | 10.02 | 10.19 | 10.05 | qfq | 1,363,874 | 13,784,302 | 1.19% |
| 2025-07-17 | 10.11 | 10.14 | 10.05 | 10.07 | 9.94 | qfq | 1,308,515 | 13,207,671 | -0.49% |
| 2025-07-16 | 10.14 | 10.17 | 10.02 | 10.12 | 9.99 | qfq | 1,647,864 | 16,641,722 | 0.80% |
| 2025-07-15 | 10.15 | 10.19 | 9.95 | 10.04 | 9.91 | qfq | 1,580,230 | 15,865,924 | -0.89% |
| 2025-07-14 | 10.03 | 10.17 | 9.97 | 10.13 | 10.00 | qfq | 1,914,675 | 19,328,469 | 1.30% |
| 2025-07-11 | 10.08 | 10.15 | 9.88 | 10.00 | 9.87 | qfq | 2,065,835 | 20,641,286 | -0.60% |
| 2025-07-10 | 10.00 | 10.09 | 9.86 | 10.06 | 9.93 | qfq | 1,920,313 | 19,163,202 | 1.31% |
| 2025-07-09 | 9.96 | 10.02 | 9.88 | 9.93 | 9.80 | qfq | 2,208,024 | 21,933,168 | -0.30% |
| 2025-07-08 | 9.88 | 9.96 | 9.81 | 9.96 | 9.83 | qfq | 1,781,174 | 17,623,144 | 1.43% |
| 2025-07-07 | 9.73 | 9.85 | 9.62 | 9.82 | 9.69 | qfq | 1,714,000 | 16,763,322 | 1.34% |
| 2025-07-04 | 9.81 | 9.81 | 9.62 | 9.69 | 9.56 | qfq | 1,526,330 | 14,830,785 | -1.12% |
| 2025-07-03 | 9.77 | 9.84 | 9.71 | 9.80 | 9.67 | qfq | 1,324,480 | 12,943,416 | 0.31% |
| 2025-07-02 | 9.78 | 9.79 | 9.59 | 9.77 | 9.64 | qfq | 1,866,266 | 18,143,692 | 0.72% |
| 2025-07-01 | 9.75 | 9.77 | 9.61 | 9.70 | 9.57 | qfq | 1,758,600 | 17,020,369 | -0.41% |
| 2025-06-30 | 9.60 | 9.75 | 9.57 | 9.74 | 9.61 | qfq | 2,350,240 | 22,741,922 | 1.78% |
| 2025-06-27 | 9.60 | 9.80 | 9.46 | 9.57 | 9.44 | qfq | 2,731,807 | 26,270,754 | 0.10% |
| 2025-06-26 | 9.49 | 9.69 | 9.43 | 9.56 | 9.43 | qfq | 3,028,760 | 28,880,931 | -0.42% |
| 2025-06-25 | 9.46 | 10.30 | 9.46 | 9.60 | 9.47 | qfq | 4,942,763 | 48,083,048 | 1.48% |
| 2025-06-24 | 9.08 | 9.67 | 9.08 | 9.46 | 9.33 | qfq | 3,134,556 | 29,471,866 | 3.96% |
| 2025-06-23 | 8.98 | 9.11 | 8.90 | 9.10 | 8.98 | qfq | 1,752,567 | 15,880,837 | 1.45% |
| 2025-06-20 | 8.97 | 9.07 | 8.92 | 8.97 | 8.85 | qfq | 1,635,043 | 14,689,459 | -0.22% |
| 2025-06-19 | 9.26 | 9.30 | 8.93 | 8.99 | 8.87 | qfq | 2,137,858 | 19,381,051 | -2.39% |
| 2025-06-18 | 9.39 | 9.39 | 9.18 | 9.21 | 9.09 | qfq | 1,062,257 | 9,828,550 | -1.50% |
| 2025-06-17 | 9.42 | 9.45 | 9.25 | 9.35 | 9.23 | qfq | 1,301,800 | 12,157,560 | -0.21% |
| 2025-06-16 | 9.43 | 9.46 | 9.26 | 9.37 | 9.25 | qfq | 1,491,062 | 14,002,638 | 0.54% |
| 2025-06-13 | 9.49 | 9.50 | 9.27 | 9.32 | 9.20 | qfq | 1,170,600 | 10,947,131 | -1.79% |
| 2025-06-12 | 9.49 | 9.49 | 9.36 | 9.49 | 9.36 | qfq | 1,011,564 | 9,539,903 | 0.64% |
| 2025-06-11 | 9.47 | 9.50 | 9.39 | 9.43 | 9.30 | qfq | 1,273,800 | 12,040,897 | -0.42% |
| 2025-06-10 | 9.49 | 9.55 | 9.34 | 9.47 | 9.34 | qfq | 1,493,836 | 14,138,252 | -0.32% |
| 2025-06-09 | 9.48 | 9.52 | 9.41 | 9.50 | 9.37 | qfq | 1,337,828 | 12,678,342 | 0.21% |
| 2025-06-06 | 9.35 | 9.49 | 9.29 | 9.48 | 9.35 | qfq | 1,348,594 | 12,704,617 | 1.39% |
| 2025-06-05 | 9.45 | 9.45 | 9.30 | 9.35 | 9.23 | qfq | 1,076,048 | 10,077,642 | -0.43% |
| 2025-06-04 | 9.36 | 9.49 | 9.26 | 9.39 | 9.27 | qfq | 1,322,866 | 12,429,693 | 0.86% |
| 2025-06-03 | 9.22 | 9.35 | 9.10 | 9.31 | 9.19 | qfq | 2,189,150 | 20,343,909 | 0.98% |
| 2025-05-30 | 9.24 | 9.27 | 9.10 | 9.22 | 9.10 | qfq | 1,525,136 | 14,021,317 | 0.33% |
| 2025-05-29 | 9.03 | 9.26 | 9.03 | 9.19 | 9.07 | qfq | 1,145,450 | 10,505,475 | 0.44% |
| 2025-05-28 | 9.28 | 9.30 | 9.07 | 9.15 | 8.91 | qfq | 1,132,800 | 10,382,604 | -0.97% |
| 2025-05-27 | 9.30 | 9.33 | 9.12 | 9.24 | 9.00 | qfq | 1,599,178 | 14,762,726 | -0.43% |
| 2025-05-26 | 8.98 | 9.28 | 8.98 | 9.28 | 9.04 | qfq | 1,595,666 | 14,665,347 | 2.77% |
| 2025-05-23 | 9.15 | 9.24 | 9.03 | 9.03 | 8.79 | qfq | 1,715,930 | 15,661,934 | -0.33% |
| 2025-05-22 | 9.25 | 9.32 | 9.06 | 9.06 | 8.82 | qfq | 1,976,881 | 18,152,005 | -1.63% |
| 2025-05-21 | 9.32 | 9.36 | 9.16 | 9.21 | 8.97 | qfq | 1,419,730 | 13,110,529 | -0.86% |
| 2025-05-20 | 9.23 | 9.32 | 9.13 | 9.29 | 9.05 | qfq | 1,602,800 | 14,808,434 | 1.09% |
| 2025-05-19 | 9.09 | 9.24 | 9.05 | 9.19 | 8.95 | qfq | 1,635,772 | 14,988,181 | 1.55% |
| 2025-05-16 | 9.02 | 9.12 | 8.98 | 9.05 | 8.81 | qfq | 1,543,429 | 13,990,067 | 0.67% |
| 2025-05-15 | 9.07 | 9.09 | 8.92 | 8.99 | 8.75 | qfq | 1,408,256 | 12,684,276 | 0.11% |
| 2025-05-14 | 9.04 | 9.09 | 8.92 | 8.98 | 8.74 | qfq | 1,712,430 | 15,416,762 | -0.66% |
| 2025-05-13 | 9.15 | 9.23 | 9.00 | 9.04 | 8.80 | qfq | 1,462,500 | 13,277,761 | -1.09% |
| 2025-05-12 | 9.11 | 9.15 | 9.02 | 9.14 | 8.90 | qfq | 1,715,200 | 15,621,165 | 0.99% |
| 2025-05-09 | 9.11 | 9.16 | 9.02 | 9.05 | 8.81 | qfq | 1,610,740 | 14,612,007 | -0.44% |
| 2025-05-08 | 8.98 | 9.11 | 8.90 | 9.09 | 8.85 | qfq | 1,473,934 | 13,311,583 | 1.00% |
| 2025-05-07 | 9.04 | 9.09 | 8.86 | 9.00 | 8.76 | qfq | 1,744,224 | 15,704,116 | 0.90% |
| 2025-05-06 | 8.79 | 8.94 | 8.78 | 8.92 | 8.69 | qfq | 2,001,926 | 17,797,692 | 1.71% |
| 2025-04-30 | 8.79 | 8.85 | 8.68 | 8.77 | 8.54 | qfq | 1,854,503 | 16,232,172 | 0.69% |
| 2025-04-29 | 8.66 | 8.82 | 8.53 | 8.71 | 8.48 | qfq | 1,935,486 | 16,852,251 | 1.04% |
| 2025-04-28 | 8.88 | 8.90 | 8.45 | 8.62 | 8.39 | qfq | 2,918,554 | 25,125,976 | -3.79% |
| 2025-04-25 | 9.09 | 9.12 | 8.94 | 8.96 | 8.73 | qfq | 1,212,636 | 10,920,435 | -1.10% |
| 2025-04-24 | 9.01 | 9.24 | 8.94 | 9.06 | 8.82 | qfq | 1,949,875 | 17,712,603 | -0.11% |
| 2025-04-23 | 9.09 | 9.15 | 8.89 | 9.07 | 8.83 | qfq | 1,545,461 | 14,006,465 | 0.55% |
| 2025-04-22 | 8.88 | 9.02 | 8.78 | 9.02 | 8.78 | qfq | 1,410,138 | 12,550,429 | 2.04% |
| 2025-04-21 | 8.84 | 8.92 | 8.69 | 8.84 | 8.61 | qfq | 1,399,890 | 12,344,648 | 0.11% |
| 2025-04-18 | 8.78 | 8.85 | 8.66 | 8.83 | 8.60 | qfq | 1,222,200 | 10,717,765 | 1.15% |
| 2025-04-17 | 8.55 | 8.80 | 8.47 | 8.73 | 8.50 | qfq | 1,588,330 | 13,846,435 | 2.46% |
| 2025-04-16 | 8.63 | 8.69 | 8.35 | 8.52 | 8.30 | qfq | 1,367,899 | 11,632,526 | -1.27% |
| 2025-04-15 | 8.64 | 8.70 | 8.46 | 8.63 | 8.40 | qfq | 1,459,735 | 12,547,328 | 1.29% |
| 2025-04-14 | 8.50 | 8.66 | 8.43 | 8.52 | 8.30 | qfq | 1,595,689 | 13,680,210 | 1.31% |
| 2025-04-11 | 8.50 | 8.58 | 8.38 | 8.41 | 8.19 | qfq | 1,476,987 | 12,497,259 | -1.06% |
| 2025-04-10 | 8.33 | 8.64 | 8.29 | 8.50 | 8.28 | qfq | 2,136,280 | 18,177,651 | 2.66% |
| 2025-04-09 | 7.95 | 8.29 | 7.51 | 8.28 | 8.06 | qfq | 2,927,906 | 23,269,625 | 3.11% |
| 2025-04-08 | 8.04 | 8.15 | 7.77 | 8.03 | 7.82 | qfq | 3,680,398 | 29,335,855 | -0.25% |
| 2025-04-07 | 8.55 | 8.60 | 8.05 | 8.05 | 7.84 | qfq | 3,344,980 | 27,182,579 | -9.96% |
| 2025-04-03 | 8.75 | 8.98 | 8.75 | 8.94 | 8.71 | qfq | 1,688,777 | 15,030,716 | 0.56% |
| 2025-04-02 | 8.84 | 8.96 | 8.72 | 8.89 | 8.66 | qfq | 2,142,112 | 19,041,305 | 1.48% |
| 2025-04-01 | 8.64 | 8.95 | 8.57 | 8.76 | 8.53 | qfq | 2,746,833 | 24,180,528 | 2.46% |
| 2025-03-31 | 8.51 | 8.69 | 8.51 | 8.55 | 8.33 | qfq | 2,647,850 | 22,725,258 | -1.95% |
| 2025-03-28 | 8.85 | 8.94 | 8.68 | 8.72 | 8.49 | qfq | 3,072,379 | 27,005,190 | -1.91% |
| 2025-03-27 | 9.04 | 9.10 | 8.80 | 8.89 | 8.66 | qfq | 2,876,667 | 25,638,874 | -1.22% |
| 2025-03-26 | 8.89 | 9.08 | 8.74 | 9.00 | 8.76 | qfq | 3,075,474 | 27,583,447 | 1.58% |
| 2025-03-25 | 9.01 | 9.08 | 8.70 | 8.86 | 8.63 | qfq | 4,846,168 | 42,956,798 | -1.34% |
| 2025-03-24 | 9.30 | 9.54 | 8.91 | 8.98 | 8.74 | qfq | 6,815,153 | 62,440,847 | -4.97% |
| 2025-03-21 | 9.50 | 9.59 | 9.36 | 9.45 | 9.20 | qfq | 1,796,443 | 17,011,155 | -0.53% |
| 2025-03-20 | 9.48 | 9.62 | 9.46 | 9.50 | 9.25 | qfq | 1,045,978 | 9,958,692 | -0.42% |
| 2025-03-19 | 9.57 | 9.71 | 9.47 | 9.54 | 9.29 | qfq | 2,085,361 | 19,941,233 | -0.31% |
| 2025-03-18 | 9.58 | 9.60 | 9.45 | 9.57 | 9.32 | qfq | 1,393,700 | 13,267,524 | 0.21% |
| 2025-03-17 | 9.45 | 9.66 | 9.37 | 9.55 | 9.30 | qfq | 2,086,417 | 19,851,053 | 1.92% |
| 2025-03-14 | 9.19 | 9.41 | 9.08 | 9.37 | 9.12 | qfq | 1,946,421 | 18,061,021 | 1.63% |
| 2025-03-13 | 9.21 | 9.25 | 9.04 | 9.22 | 8.98 | qfq | 1,866,312 | 17,033,816 | 0.22% |
| 2025-03-12 | 9.34 | 9.46 | 9.13 | 9.20 | 8.96 | qfq | 2,219,177 | 20,487,515 | -1.50% |
| 2025-03-11 | 9.28 | 9.36 | 9.14 | 9.34 | 9.10 | qfq | 1,451,900 | 13,421,633 | 0.65% |
| 2025-03-10 | 9.14 | 9.37 | 9.14 | 9.28 | 9.04 | qfq | 1,657,455 | 15,391,271 | 1.31% |
| 2025-03-07 | 9.20 | 9.24 | 9.08 | 9.16 | 8.92 | qfq | 1,247,677 | 11,400,820 | -0.97% |
| 2025-03-06 | 9.05 | 9.25 | 8.78 | 9.25 | 9.01 | qfq | 2,003,924 | 18,316,738 | 2.21% |
| 2025-03-05 | 9.18 | 9.18 | 8.98 | 9.05 | 8.81 | qfq | 1,259,888 | 11,398,647 | -1.52% |
| 2025-03-04 | 8.89 | 9.23 | 8.79 | 9.19 | 8.95 | qfq | 2,339,578 | 21,136,441 | 3.49% |
| 2025-03-03 | 8.99 | 9.14 | 8.81 | 8.88 | 8.65 | qfq | 3,355,365 | 30,125,258 | -1.22% |
| 2025-02-28 | 9.01 | 9.04 | 8.83 | 8.99 | 8.75 | qfq | 3,356,136 | 30,010,549 | -0.11% |
| 2025-02-27 | 9.04 | 9.09 | 8.85 | 9.00 | 8.76 | qfq | 1,438,300 | 12,897,786 | 0.22% |
| 2025-02-26 | 8.88 | 9.02 | 8.82 | 8.98 | 8.74 | qfq | 1,795,106 | 16,089,614 | 1.35% |
| 2025-02-25 | 9.08 | 9.15 | 8.81 | 8.86 | 8.63 | qfq | 2,713,176 | 24,188,096 | -3.38% |
| 2025-02-24 | 9.05 | 9.18 | 9.00 | 9.17 | 8.93 | qfq | 1,661,378 | 15,101,834 | 0.88% |
| 2025-02-21 | 9.18 | 9.20 | 8.96 | 9.09 | 8.85 | qfq | 1,810,527 | 16,360,751 | -0.87% |
| 2025-02-20 | 9.29 | 9.29 | 9.11 | 9.17 | 8.93 | qfq | 974,300 | 8,921,956 | -0.43% |
| 2025-02-19 | 9.13 | 9.32 | 9.04 | 9.21 | 8.97 | qfq | 1,642,630 | 15,161,787 | 1.54% |
| 2025-02-18 | 9.20 | 9.32 | 9.02 | 9.07 | 8.83 | qfq | 1,491,255 | 13,677,858 | -2.26% |
| 2025-02-17 | 9.05 | 9.37 | 9.05 | 9.28 | 9.04 | qfq | 2,009,639 | 18,583,617 | 1.98% |
| 2025-02-14 | 9.01 | 9.20 | 9.00 | 9.10 | 8.86 | qfq | 2,116,244 | 19,225,455 | 0.11% |
| 2025-02-13 | 9.35 | 9.38 | 9.08 | 9.09 | 8.85 | qfq | 1,629,875 | 14,948,022 | -1.84% |
| 2025-02-12 | 9.19 | 9.39 | 9.10 | 9.26 | 9.02 | qfq | 1,633,497 | 15,134,611 | 0.65% |
| 2025-02-11 | 9.24 | 9.29 | 9.10 | 9.20 | 8.96 | qfq | 1,195,105 | 10,954,622 | -0.97% |
| 2025-02-10 | 9.11 | 9.29 | 9.06 | 9.29 | 9.05 | qfq | 1,471,363 | 13,496,540 | 1.86% |
| 2025-02-07 | 9.00 | 9.20 | 8.97 | 9.12 | 8.88 | qfq | 1,752,552 | 15,975,197 | 1.45% |
| 2025-02-06 | 8.98 | 8.99 | 8.82 | 8.99 | 8.75 | qfq | 2,079,505 | 18,538,472 | 0.67% |
| 2025-02-05 | 8.96 | 9.09 | 8.86 | 8.93 | 8.70 | qfq | 1,973,200 | 17,689,967 | -0.89% |
| 2025-01-27 | 8.98 | 9.19 | 8.92 | 9.01 | 8.77 | qfq | 2,370,055 | 21,464,287 | 1.24% |
| 2025-01-24 | 8.88 | 8.96 | 8.73 | 8.90 | 8.67 | qfq | 1,829,530 | 16,215,529 | 0.68% |
| 2025-01-23 | 8.76 | 8.98 | 8.76 | 8.84 | 8.61 | qfq | 1,579,700 | 14,056,476 | 1.38% |
| 2025-01-22 | 8.89 | 8.89 | 8.67 | 8.72 | 8.49 | qfq | 1,388,330 | 12,174,666 | -1.36% |
| 2025-01-21 | 9.05 | 9.11 | 8.76 | 8.84 | 8.61 | qfq | 1,838,200 | 16,282,084 | -1.23% |
| 2025-01-20 | 8.81 | 9.11 | 8.80 | 8.95 | 8.72 | qfq | 2,117,600 | 19,017,312 | 1.70% |
| 2025-01-17 | 8.75 | 8.80 | 8.65 | 8.80 | 8.57 | qfq | 1,419,138 | 12,412,441 | 0.57% |
| 2025-01-16 | 8.76 | 8.96 | 8.71 | 8.75 | 8.52 | qfq | 1,191,963 | 10,523,137 | -0.11% |
| 2025-01-15 | 8.77 | 8.87 | 8.67 | 8.76 | 8.53 | qfq | 1,210,460 | 10,602,899 | -0.11% |
| 2025-01-14 | 8.33 | 8.85 | 8.25 | 8.77 | 8.54 | qfq | 1,802,150 | 15,546,933 | 5.03% |
| 2025-01-13 | 8.30 | 8.47 | 8.10 | 8.35 | 8.13 | qfq | 1,543,394 | 12,825,713 | -1.07% |
| 2025-01-10 | 8.68 | 8.77 | 8.37 | 8.44 | 8.22 | qfq | 1,228,150 | 10,550,010 | -2.88% |
| 2025-01-09 | 8.72 | 8.93 | 8.62 | 8.69 | 8.46 | qfq | 1,122,091 | 9,817,198 | -0.57% |
| 2025-01-08 | 8.69 | 8.81 | 8.47 | 8.74 | 8.51 | qfq | 1,417,116 | 12,293,560 | 0.23% |
| 2025-01-07 | 8.49 | 8.76 | 8.46 | 8.72 | 8.49 | qfq | 1,436,115 | 12,410,356 | 2.59% |
| 2025-01-06 | 8.40 | 8.61 | 8.18 | 8.50 | 8.28 | qfq | 2,080,013 | 17,520,235 | -1.05% |
| 2025-01-03 | 8.82 | 8.91 | 8.45 | 8.59 | 8.36 | qfq | 2,334,866 | 20,321,572 | -3.16% |
| 2025-01-02 | 9.08 | 9.15 | 8.74 | 8.87 | 8.64 | qfq | 2,624,220 | 23,609,215 | -3.17% |
| 2024-12-31 | 9.02 | 9.25 | 8.93 | 9.16 | 8.92 | qfq | 3,042,205 | 27,624,619 | 0.22% |
| 2024-12-30 | 8.80 | 9.50 | 8.73 | 9.14 | 8.90 | qfq | 2,640,908 | 23,879,514 | 1.56% |
| 2024-12-27 | 8.88 | 9.06 | 8.76 | 9.00 | 8.76 | qfq | 1,578,116 | 14,182,579 | 2.16% |
| 2024-12-26 | 8.71 | 8.84 | 8.66 | 8.81 | 8.58 | qfq | 1,169,648 | 10,257,770 | 1.15% |
| 2024-12-25 | 8.96 | 9.00 | 8.60 | 8.71 | 8.48 | qfq | 1,487,394 | 13,014,667 | -2.79% |
| 2024-12-24 | 8.94 | 9.19 | 8.82 | 8.96 | 8.73 | qfq | 1,834,824 | 16,516,932 | -0.22% |
| 2024-12-23 | 9.33 | 9.38 | 8.89 | 8.98 | 8.74 | qfq | 3,796,379 | 34,220,116 | -3.23% |
| 2024-12-20 | 9.21 | 9.45 | 9.19 | 9.28 | 9.04 | qfq | 1,674,550 | 15,609,518 | 0.43% |
| 2024-12-19 | 9.27 | 9.32 | 9.09 | 9.24 | 9.00 | qfq | 1,806,885 | 16,573,610 | -0.86% |
| 2024-12-18 | 9.30 | 9.47 | 9.05 | 9.32 | 9.08 | qfq | 1,918,801 | 17,817,842 | -0.32% |
| 2024-12-17 | 9.79 | 9.92 | 9.30 | 9.35 | 9.10 | qfq | 2,463,673 | 23,384,326 | -4.98% |
| 2024-12-16 | 9.78 | 9.94 | 9.77 | 9.84 | 9.58 | qfq | 2,081,080 | 20,529,736 | 0.61% |
| 2024-12-13 | 10.20 | 10.20 | 9.77 | 9.78 | 9.52 | qfq | 2,367,339 | 23,402,349 | -2.88% |
| 2024-12-12 | 9.85 | 10.11 | 9.84 | 10.07 | 9.81 | qfq | 2,567,330 | 25,669,893 | 2.23% |
| 2024-12-11 | 9.77 | 9.85 | 9.70 | 9.85 | 9.59 | qfq | 1,866,225 | 18,255,121 | 0.61% |
| 2024-12-10 | 10.14 | 10.18 | 9.72 | 9.79 | 9.53 | qfq | 2,930,993 | 29,054,425 | -0.91% |
| 2024-12-09 | 9.60 | 9.91 | 9.51 | 9.88 | 9.62 | qfq | 4,775,836 | 46,803,607 | 2.81% |
| 2024-12-06 | 9.55 | 9.66 | 9.48 | 9.61 | 9.36 | qfq | 2,255,572 | 21,622,418 | 1.80% |
| 2024-12-05 | 9.33 | 9.57 | 9.29 | 9.44 | 9.19 | qfq | 1,917,568 | 18,141,831 | 1.29% |
| 2024-12-04 | 9.55 | 9.62 | 9.27 | 9.32 | 9.08 | qfq | 2,234,005 | 21,024,840 | -3.12% |
| 2024-12-03 | 9.78 | 9.78 | 9.55 | 9.62 | 9.37 | qfq | 2,003,626 | 19,308,781 | -0.31% |
| 2024-12-02 | 9.66 | 9.71 | 9.52 | 9.65 | 9.40 | qfq | 2,451,737 | 23,638,516 | 0.63% |
| 2024-11-29 | 9.44 | 9.66 | 9.39 | 9.59 | 9.34 | qfq | 2,901,880 | 27,766,825 | 1.59% |
| 2024-11-28 | 9.30 | 9.50 | 9.30 | 9.44 | 9.19 | qfq | 2,499,682 | 23,571,596 | 1.07% |
| 2024-11-27 | 9.33 | 9.35 | 8.98 | 9.34 | 9.10 | qfq | 1,793,344 | 16,407,098 | 0.76% |
| 2024-11-26 | 9.40 | 9.46 | 9.23 | 9.27 | 9.03 | qfq | 1,951,600 | 18,215,006 | -1.28% |
| 2024-11-25 | 9.25 | 9.42 | 9.15 | 9.39 | 9.14 | qfq | 2,262,057 | 21,062,955 | 2.62% |
| 2024-11-22 | 9.50 | 9.63 | 9.13 | 9.15 | 8.91 | qfq | 2,497,593 | 23,415,687 | -3.68% |
| 2024-11-21 | 9.49 | 9.63 | 9.30 | 9.50 | 9.25 | qfq | 1,821,160 | 17,272,332 | 0.32% |
| 2024-11-20 | 9.33 | 9.54 | 9.26 | 9.47 | 9.22 | qfq | 2,181,720 | 20,551,811 | 0.96% |
| 2024-11-19 | 9.20 | 9.38 | 9.08 | 9.38 | 9.13 | qfq | 2,382,614 | 22,017,156 | 1.41% |
| 2024-11-18 | 9.31 | 9.90 | 9.00 | 9.25 | 9.01 | qfq | 4,017,117 | 37,772,496 | -0.64% |
| 2024-11-15 | 9.40 | 9.62 | 9.28 | 9.31 | 9.07 | qfq | 2,154,000 | 20,382,148 | -1.06% |
| 2024-11-14 | 9.70 | 9.76 | 9.37 | 9.41 | 9.16 | qfq | 2,472,659 | 23,567,314 | -2.99% |
| 2024-11-13 | 9.59 | 9.76 | 9.46 | 9.70 | 9.45 | qfq | 2,074,580 | 19,984,557 | 0.41% |
| 2024-11-12 | 9.89 | 9.97 | 9.56 | 9.66 | 9.41 | qfq | 2,985,925 | 29,090,438 | -2.33% |
| 2024-11-11 | 9.52 | 9.98 | 9.45 | 9.89 | 9.63 | qfq | 4,031,383 | 39,213,214 | 3.02% |
| 2024-11-08 | 9.54 | 9.66 | 9.38 | 9.60 | 9.35 | qfq | 4,549,253 | 43,319,903 | 0.63% |
| 2024-11-07 | 9.18 | 9.55 | 9.08 | 9.54 | 9.29 | qfq | 4,957,176 | 46,687,288 | 3.92% |
| 2024-11-06 | 9.13 | 9.29 | 9.01 | 9.18 | 8.94 | qfq | 2,740,147 | 25,135,361 | 0.66% |
| 2024-11-05 | 9.09 | 9.20 | 9.03 | 9.12 | 8.88 | qfq | 2,975,113 | 27,127,670 | 0.88% |
| 2024-11-04 | 8.93 | 9.12 | 8.81 | 9.04 | 8.80 | qfq | 2,304,842 | 20,735,315 | 0.56% |
| 2024-11-01 | 9.08 | 9.25 | 8.93 | 8.99 | 8.75 | qfq | 4,524,391 | 41,164,475 | -1.10% |
| 2024-10-31 | 9.08 | 9.25 | 9.07 | 9.09 | 8.85 | qfq | 4,199,510 | 38,334,625 | -0.66% |
| 2024-10-30 | 9.28 | 9.30 | 9.07 | 9.15 | 8.91 | qfq | 3,700,274 | 33,873,579 | -2.03% |
| 2024-10-29 | 9.30 | 9.53 | 9.06 | 9.34 | 9.10 | qfq | 5,918,110 | 54,931,291 | 0.11% |
| 2024-10-28 | 9.17 | 9.55 | 9.15 | 9.33 | 9.09 | qfq | 5,165,746 | 48,168,791 | 0.86% |
| 2024-10-25 | 9.30 | 9.40 | 9.19 | 9.25 | 9.01 | qfq | 4,285,470 | 39,711,000 | -0.43% |
| 2024-10-24 | 9.15 | 9.40 | 9.01 | 9.29 | 9.05 | qfq | 5,163,332 | 47,735,500 | 1.42% |
| 2024-10-23 | 9.40 | 9.42 | 9.06 | 9.16 | 8.92 | qfq | 5,328,867 | 48,991,632 | -3.07% |
| 2024-10-22 | 9.32 | 9.60 | 9.23 | 9.45 | 9.20 | qfq | 9,073,600 | 85,407,105 | -4.64% |
| 2024-10-21 | 8.95 | 9.91 | 8.68 | 9.91 | 9.65 | qfq | 12,734,400 | 117,576,891 | 9.99% |
| 2024-10-18 | 8.99 | 9.03 | 8.65 | 9.01 | 8.77 | qfq | 8,158,145 | 71,700,834 | -0.22% |
| 2024-10-17 | 9.13 | 9.48 | 8.94 | 9.03 | 8.79 | qfq | 11,125,828 | 102,806,651 | 0.33% |
| 2024-10-16 | 9.00 | 9.63 | 8.70 | 9.00 | 8.76 | qfq | 16,458,493 | 151,492,057 | 0.22% |
| 2024-10-15 | 8.82 | 8.98 | 8.80 | 8.98 | 8.74 | qfq | 4,320,705 | 38,767,475 | 10.05% |
| 2024-10-14 | 8.10 | 8.25 | 8.01 | 8.16 | 7.95 | qfq | 2,613,253 | 21,307,009 | 2.64% |
| 2024-10-11 | 8.19 | 8.31 | 7.91 | 7.95 | 7.74 | qfq | 2,786,573 | 22,502,141 | -3.87% |
| 2024-10-10 | 8.11 | 8.54 | 8.02 | 8.27 | 8.05 | qfq | 3,787,490 | 31,320,126 | 2.35% |
| 2024-10-09 | 8.55 | 8.59 | 8.01 | 8.08 | 7.87 | qfq | 5,583,356 | 45,983,226 | -7.76% |
| 2024-10-08 | 9.28 | 9.28 | 8.22 | 8.76 | 8.53 | qfq | 7,104,547 | 62,099,657 | 3.79% |
| 2024-09-30 | 8.06 | 8.50 | 7.82 | 8.44 | 8.22 | qfq | 6,540,783 | 53,566,838 | 8.76% |
| 2024-09-27 | 7.52 | 7.90 | 7.51 | 7.76 | 7.56 | qfq | 2,922,990 | 22,408,703 | 4.16% |
| 2024-09-26 | 7.34 | 7.46 | 7.28 | 7.45 | 7.25 | qfq | 2,528,080 | 18,702,155 | 2.19% |
| 2024-09-25 | 7.30 | 7.43 | 7.25 | 7.29 | 7.10 | qfq | 2,706,800 | 19,872,477 | 1.39% |
| 2024-09-24 | 7.05 | 7.21 | 7.02 | 7.19 | 7.00 | qfq | 2,753,914 | 19,650,391 | 3.01% |
| 2024-09-23 | 7.01 | 7.02 | 6.90 | 6.98 | 6.80 | qfq | 1,672,064 | 11,671,500 | -0.14% |
| 2024-09-20 | 7.11 | 7.14 | 6.95 | 6.99 | 6.81 | qfq | 1,548,200 | 10,840,026 | -0.71% |
| 2024-09-19 | 6.83 | 7.12 | 6.81 | 7.04 | 6.86 | qfq | 2,734,430 | 19,190,128 | 3.07% |
| 2024-09-18 | 6.97 | 6.97 | 6.70 | 6.83 | 6.65 | qfq | 2,515,400 | 17,117,132 | -2.15% |
| 2024-09-13 | 7.11 | 7.15 | 6.96 | 6.98 | 6.80 | qfq | 1,822,000 | 12,834,559 | -1.27% |
| 2024-09-12 | 7.02 | 7.12 | 6.96 | 7.07 | 6.88 | qfq | 2,181,970 | 15,445,490 | 0.57% |
| 2024-09-11 | 7.04 | 7.08 | 6.90 | 7.03 | 6.85 | qfq | 2,302,199 | 16,139,886 | -0.57% |
| 2024-09-10 | 7.00 | 7.11 | 6.91 | 7.07 | 6.88 | qfq | 2,601,751 | 18,295,501 | 1.00% |
| 2024-09-09 | 6.98 | 7.05 | 6.85 | 7.00 | 6.82 | qfq | 3,053,282 | 21,269,288 | 0.29% |
| 2024-09-06 | 7.17 | 7.23 | 6.97 | 6.98 | 6.80 | qfq | 3,761,000 | 26,508,670 | -3.19% |
| 2024-09-05 | 7.15 | 7.29 | 7.14 | 7.21 | 7.02 | qfq | 2,894,800 | 20,892,818 | -0.14% |
| 2024-09-04 | 7.34 | 7.42 | 7.20 | 7.22 | 7.03 | qfq | 3,914,100 | 28,539,332 | -3.48% |
| 2024-09-03 | 7.37 | 7.48 | 7.18 | 7.48 | 7.28 | qfq | 4,931,265 | 36,128,310 | -0.13% |
| 2024-09-02 | 7.35 | 7.65 | 7.31 | 7.49 | 7.29 | qfq | 8,198,237 | 61,391,543 | 1.08% |
| 2024-08-30 | 7.28 | 7.51 | 7.16 | 7.41 | 7.22 | qfq | 8,337,685 | 61,424,443 | 0.54% |
| 2024-08-29 | 7.40 | 7.41 | 7.21 | 7.37 | 7.18 | qfq | 8,850,943 | 64,572,120 | -2.25% |
| 2024-08-28 | 7.91 | 7.91 | 7.50 | 7.54 | 7.34 | qfq | 12,246,624 | 93,466,152 | -5.51% |
| 2024-08-27 | 7.24 | 7.98 | 7.02 | 7.98 | 7.77 | qfq | 13,222,450 | 99,293,432 | 10.07% |
| 2024-08-26 | 7.01 | 7.43 | 6.88 | 7.25 | 7.06 | qfq | 7,839,757 | 56,292,034 | 7.41% |
| 2024-08-23 | 6.77 | 6.85 | 6.68 | 6.75 | 6.57 | qfq | 1,625,793 | 10,985,831 | -0.88% |
| 2024-08-22 | 6.93 | 7.05 | 6.79 | 6.81 | 6.63 | qfq | 2,418,799 | 16,579,123 | -3.13% |
| 2024-08-21 | 6.98 | 7.06 | 6.91 | 7.03 | 6.85 | qfq | 1,256,180 | 8,799,170 | 0.43% |
| 2024-08-20 | 7.17 | 7.22 | 6.95 | 7.00 | 6.82 | qfq | 1,866,040 | 13,141,631 | -2.78% |
| 2024-08-19 | 7.23 | 7.27 | 7.08 | 7.20 | 7.01 | qfq | 1,702,430 | 12,263,093 | -0.41% |
| 2024-08-16 | 7.40 | 7.45 | 7.17 | 7.23 | 7.04 | qfq | 3,293,880 | 23,922,037 | -2.03% |
| 2024-08-15 | 7.52 | 7.52 | 7.21 | 7.38 | 7.19 | qfq | 4,800,590 | 35,279,845 | -2.64% |
| 2024-08-14 | 7.67 | 7.82 | 7.55 | 7.58 | 7.38 | qfq | 3,950,009 | 30,334,458 | -1.94% |
| 2024-08-13 | 7.60 | 7.88 | 7.46 | 7.73 | 7.53 | qfq | 5,540,940 | 42,742,100 | 1.98% |
| 2024-08-12 | 7.48 | 7.80 | 7.48 | 7.58 | 7.38 | qfq | 2,524,835 | 19,246,138 | 0.80% |
| 2024-08-09 | 7.62 | 7.68 | 7.50 | 7.52 | 7.32 | qfq | 1,533,115 | 11,621,766 | -0.27% |
| 2024-08-08 | 7.45 | 7.57 | 7.37 | 7.54 | 7.34 | qfq | 1,425,057 | 10,665,639 | 0.27% |
| 2024-08-07 | 7.50 | 7.58 | 7.42 | 7.52 | 7.32 | qfq | 1,347,992 | 10,115,549 | 0.40% |
| 2024-08-06 | 7.38 | 7.51 | 7.35 | 7.49 | 7.29 | qfq | 1,722,600 | 12,818,638 | 2.46% |
| 2024-08-05 | 7.55 | 7.68 | 7.29 | 7.31 | 7.12 | qfq | 2,466,769 | 18,497,583 | -3.94% |
| 2024-08-02 | 7.70 | 7.77 | 7.60 | 7.61 | 7.41 | qfq | 1,655,700 | 12,711,356 | -1.04% |
| 2024-08-01 | 7.73 | 7.95 | 7.63 | 7.69 | 7.49 | qfq | 1,997,043 | 15,431,474 | -0.39% |
| 2024-07-31 | 7.54 | 7.75 | 7.52 | 7.72 | 7.52 | qfq | 1,397,173 | 10,711,708 | 2.39% |
| 2024-07-30 | 7.48 | 7.54 | 7.40 | 7.54 | 7.34 | qfq | 939,832 | 7,039,495 | 1.07% |
| 2024-07-29 | 7.53 | 7.54 | 7.39 | 7.46 | 7.26 | qfq | 906,180 | 6,774,350 | -0.40% |
| 2024-07-26 | 7.42 | 7.52 | 7.39 | 7.49 | 7.29 | qfq | 1,101,362 | 8,229,521 | 1.35% |
| 2024-07-25 | 7.36 | 7.51 | 7.24 | 7.39 | 7.20 | qfq | 1,009,600 | 7,467,483 | -0.14% |
| 2024-07-24 | 7.53 | 7.68 | 7.38 | 7.40 | 7.21 | qfq | 1,137,605 | 8,471,969 | -1.99% |
| 2024-07-23 | 7.68 | 7.79 | 7.55 | 7.55 | 7.35 | qfq | 1,232,265 | 9,441,798 | -1.31% |
| 2024-07-22 | 7.66 | 7.66 | 7.53 | 7.65 | 7.45 | qfq | 1,120,190 | 8,538,120 | 0.26% |
| 2024-07-19 | 7.66 | 7.70 | 7.54 | 7.63 | 7.43 | qfq | 1,143,200 | 8,721,824 | -0.39% |
| 2024-07-18 | 7.75 | 7.76 | 7.53 | 7.66 | 7.46 | qfq | 1,484,570 | 11,351,184 | -1.67% |
| 2024-07-17 | 7.94 | 8.02 | 7.74 | 7.79 | 7.59 | qfq | 1,454,160 | 11,389,167 | -2.01% |
| 2024-07-16 | 8.00 | 8.06 | 7.90 | 7.95 | 7.74 | qfq | 1,222,400 | 9,753,678 | -0.38% |
| 2024-07-15 | 8.29 | 8.29 | 7.95 | 7.98 | 7.77 | qfq | 1,346,192 | 10,811,363 | -2.92% |
| 2024-07-12 | 8.15 | 8.37 | 8.15 | 8.22 | 8.00 | qfq | 1,553,900 | 12,841,780 | -0.12% |
| 2024-07-11 | 7.96 | 8.26 | 7.90 | 8.23 | 8.01 | qfq | 1,986,692 | 16,089,545 | 4.84% |
| 2024-07-10 | 7.93 | 8.08 | 7.80 | 7.85 | 7.64 | qfq | 1,766,501 | 13,903,551 | -2.12% |
| 2024-07-09 | 7.98 | 8.07 | 7.79 | 8.02 | 7.81 | qfq | 1,139,930 | 9,061,431 | 0.63% |
| 2024-07-08 | 8.26 | 8.32 | 7.94 | 7.97 | 7.76 | qfq | 1,216,980 | 9,772,608 | -4.21% |
| 2024-07-05 | 8.25 | 8.39 | 8.17 | 8.32 | 8.10 | qfq | 1,192,500 | 9,876,453 | 0.36% |
| 2024-07-04 | 8.64 | 8.65 | 8.26 | 8.29 | 8.07 | qfq | 1,239,034 | 10,404,381 | -3.94% |
| 2024-07-03 | 8.69 | 8.72 | 8.59 | 8.63 | 8.40 | qfq | 829,200 | 7,170,529 | -0.23% |
| 2024-07-02 | 8.55 | 8.75 | 8.44 | 8.65 | 8.42 | qfq | 1,388,100 | 11,989,735 | 1.41% |
| 2024-07-01 | 8.39 | 8.55 | 8.25 | 8.53 | 8.31 | qfq | 1,772,538 | 14,933,968 | 2.52% |
| 2024-06-28 | 8.33 | 8.47 | 8.10 | 8.32 | 8.10 | qfq | 1,575,746 | 13,168,818 | 0.85% |
| 2024-06-27 | 8.44 | 8.56 | 8.23 | 8.25 | 8.03 | qfq | 1,213,082 | 10,147,981 | -2.14% |
| 2024-06-26 | 8.20 | 8.46 | 8.03 | 8.43 | 8.21 | qfq | 1,028,414 | 8,486,894 | 3.06% |
| 2024-06-25 | 8.00 | 8.38 | 8.00 | 8.18 | 7.97 | qfq | 1,699,047 | 13,963,238 | 0.25% |
| 2024-06-24 | 8.69 | 8.72 | 8.10 | 8.16 | 7.95 | qfq | 2,386,422 | 19,788,865 | -6.42% |
| 2024-06-21 | 8.55 | 8.78 | 8.45 | 8.72 | 8.49 | qfq | 1,545,740 | 13,439,846 | 1.99% |
| 2024-06-20 | 8.67 | 8.77 | 8.50 | 8.55 | 8.33 | qfq | 1,157,360 | 9,939,198 | -1.61% |
| 2024-06-19 | 8.72 | 8.77 | 8.66 | 8.69 | 8.46 | qfq | 1,091,710 | 9,514,730 | 0.46% |
| 2024-06-18 | 8.55 | 8.70 | 8.45 | 8.65 | 8.42 | qfq | 1,277,683 | 10,973,215 | 1.05% |
| 2024-06-17 | 8.75 | 8.75 | 8.51 | 8.56 | 8.34 | qfq | 1,617,755 | 13,935,596 | -2.06% |
| 2024-06-14 | 8.68 | 8.80 | 8.63 | 8.74 | 8.51 | qfq | 1,280,400 | 11,157,475 | 0.81% |
| 2024-06-13 | 8.77 | 8.86 | 8.64 | 8.67 | 8.44 | qfq | 1,174,300 | 10,239,867 | -0.91% |
| 2024-06-12 | 8.65 | 8.86 | 8.65 | 8.75 | 8.52 | qfq | 1,073,050 | 9,407,977 | 0.34% |
| 2024-06-11 | 8.82 | 8.89 | 8.54 | 8.72 | 8.49 | qfq | 1,466,408 | 12,674,737 | -1.13% |
| 2024-06-07 | 8.54 | 8.84 | 8.53 | 8.82 | 8.59 | qfq | 2,536,018 | 22,120,868 | 4.88% |
| 2024-06-06 | 9.00 | 9.25 | 8.29 | 8.41 | 8.19 | qfq | 4,238,820 | 36,308,869 | -8.59% |
| 2024-06-05 | 9.41 | 9.48 | 9.18 | 9.20 | 8.96 | qfq | 1,646,480 | 15,304,420 | -3.26% |
| 2024-06-04 | 9.48 | 9.80 | 9.33 | 9.51 | 9.26 | qfq | 1,317,777 | 12,500,174 | 0.00% |
| 2024-06-03 | 9.69 | 9.79 | 9.32 | 9.51 | 9.26 | qfq | 1,791,224 | 17,058,638 | -2.66% |
| 2024-05-31 | 9.86 | 9.98 | 9.66 | 9.77 | 9.51 | qfq | 912,820 | 8,900,283 | -0.41% |
| 2024-05-30 | 9.83 | 10.03 | 9.77 | 9.81 | 9.55 | qfq | 1,213,060 | 11,948,528 | -1.90% |
| 2024-05-29 | 10.10 | 10.20 | 9.93 | 10.00 | 9.74 | qfq | 1,316,382 | 13,236,248 | 0.40% |
| 2024-05-28 | 10.01 | 10.18 | 9.93 | 9.96 | 9.70 | qfq | 805,480 | 8,076,673 | -1.78% |
| 2024-05-27 | 10.15 | 10.28 | 9.97 | 10.14 | 9.87 | qfq | 1,023,500 | 10,309,390 | -0.78% |
| 2024-05-24 | 10.27 | 10.35 | 10.17 | 10.22 | 9.95 | qfq | 948,108 | 9,732,464 | -0.29% |
| 2024-05-23 | 10.44 | 10.46 | 10.21 | 10.25 | 9.98 | qfq | 1,355,583 | 13,943,822 | -1.63% |
| 2024-05-22 | 10.46 | 10.62 | 10.40 | 10.42 | 10.15 | qfq | 1,730,197 | 18,197,351 | -0.67% |
| 2024-05-21 | 10.40 | 10.59 | 10.40 | 10.49 | 10.22 | qfq | 1,207,296 | 12,648,650 | 0.48% |
| 2024-05-20 | 10.46 | 10.65 | 10.34 | 10.44 | 10.17 | qfq | 1,787,582 | 18,705,867 | -0.57% |
| 2024-05-17 | 10.35 | 10.55 | 10.25 | 10.50 | 10.22 | qfq | 2,015,651 | 21,090,181 | 1.55% |
| 2024-05-16 | 10.26 | 10.53 | 10.05 | 10.34 | 10.07 | qfq | 1,704,327 | 17,702,887 | 0.78% |
| 2024-05-15 | 10.47 | 10.62 | 10.19 | 10.26 | 9.99 | qfq | 2,601,124 | 26,987,656 | -4.02% |
| 2024-05-14 | 10.30 | 10.69 | 10.17 | 10.69 | 10.41 | qfq | 2,057,776 | 21,525,441 | 6.58% |
| 2024-05-13 | 10.20 | 10.23 | 9.86 | 10.03 | 9.77 | qfq | 1,239,042 | 12,517,527 | -0.79% |
| 2024-05-10 | 10.18 | 10.29 | 10.01 | 10.11 | 9.84 | qfq | 1,545,277 | 15,635,790 | -0.49% |
| 2024-05-09 | 10.15 | 10.28 | 10.02 | 10.16 | 9.82 | qfq | 1,716,170 | 17,496,068 | 0.10% |
| 2024-05-08 | 10.35 | 10.35 | 10.08 | 10.15 | 9.81 | qfq | 1,840,100 | 18,779,567 | -1.07% |
| 2024-05-07 | 10.28 | 10.42 | 10.20 | 10.26 | 9.91 | qfq | 1,706,075 | 17,593,668 | -0.10% |
| 2024-05-06 | 10.27 | 10.45 | 10.20 | 10.27 | 9.92 | qfq | 1,256,600 | 12,929,172 | 0.79% |
| 2024-04-30 | 10.24 | 10.38 | 10.16 | 10.19 | 9.84 | qfq | 1,882,213 | 19,337,174 | -0.59% |
| 2024-04-29 | 9.88 | 10.27 | 9.82 | 10.25 | 9.90 | qfq | 2,370,120 | 23,989,036 | 3.74% |
| 2024-04-26 | 10.25 | 10.47 | 9.78 | 9.88 | 9.55 | qfq | 2,192,523 | 21,935,504 | 0.20% |
| 2024-04-25 | 9.72 | 10.01 | 9.66 | 9.86 | 9.53 | qfq | 1,864,430 | 18,388,560 | 1.13% |
| 2024-04-24 | 9.55 | 9.78 | 9.46 | 9.75 | 9.42 | qfq | 1,687,273 | 16,378,945 | 2.42% |
| 2024-04-23 | 9.37 | 9.62 | 9.30 | 9.52 | 9.20 | qfq | 1,533,127 | 14,587,748 | 1.49% |
| 2024-04-22 | 9.64 | 9.64 | 9.25 | 9.38 | 9.06 | qfq | 1,487,310 | 13,948,542 | -1.78% |
| 2024-04-19 | 9.36 | 9.65 | 9.15 | 9.55 | 9.23 | qfq | 2,444,103 | 23,189,420 | 2.58% |
| 2024-04-18 | 9.22 | 9.69 | 9.12 | 9.31 | 8.99 | qfq | 2,311,374 | 21,611,852 | -0.11% |
| 2024-04-17 | 8.99 | 9.32 | 8.74 | 9.32 | 9.00 | qfq | 2,151,372 | 19,743,541 | 10.04% |
| 2024-04-16 | 9.23 | 9.23 | 8.47 | 8.47 | 8.18 | qfq | 2,658,670 | 22,995,335 | -7.33% |
| 2024-04-15 | 9.75 | 9.83 | 8.87 | 9.14 | 8.83 | qfq | 2,490,007 | 22,900,308 | -5.68% |
| 2024-04-12 | 9.99 | 10.07 | 9.67 | 9.69 | 9.36 | qfq | 2,430,632 | 23,895,938 | -3.96% |
| 2024-04-11 | 9.88 | 10.54 | 9.64 | 10.09 | 9.75 | qfq | 2,582,277 | 26,216,365 | 3.59% |
| 2024-04-10 | 10.09 | 10.11 | 9.64 | 9.74 | 9.41 | qfq | 1,108,009 | 10,862,450 | -3.28% |
| 2024-04-09 | 9.92 | 10.10 | 9.86 | 10.07 | 9.73 | qfq | 759,312 | 7,617,994 | 1.31% |
| 2024-04-08 | 10.34 | 10.34 | 9.92 | 9.94 | 9.60 | qfq | 1,278,200 | 12,923,134 | -2.74% |
| 2024-04-03 | 10.19 | 10.28 | 10.09 | 10.22 | 9.87 | qfq | 1,033,657 | 10,544,854 | 0.59% |
| 2024-04-02 | 10.18 | 10.24 | 10.03 | 10.16 | 9.82 | qfq | 1,090,804 | 11,089,330 | -0.20% |
| 2024-04-01 | 10.02 | 10.18 | 9.97 | 10.18 | 9.84 | qfq | 1,389,153 | 14,021,168 | 2.41% |
| 2024-03-29 | 9.74 | 9.97 | 9.74 | 9.94 | 9.60 | qfq | 936,686 | 9,272,204 | 1.22% |
| 2024-03-28 | 9.61 | 9.86 | 9.57 | 9.82 | 9.49 | qfq | 1,336,198 | 13,038,203 | 2.19% |
| 2024-03-27 | 9.76 | 9.94 | 9.58 | 9.61 | 9.28 | qfq | 1,461,647 | 14,198,045 | -1.84% |
| 2024-03-26 | 9.80 | 9.96 | 9.58 | 9.79 | 9.46 | qfq | 1,649,112 | 16,072,725 | -1.11% |
| 2024-03-25 | 10.08 | 10.15 | 9.83 | 9.90 | 9.56 | qfq | 1,278,500 | 12,748,937 | -0.60% |
| 2024-03-22 | 10.00 | 10.28 | 9.95 | 9.96 | 9.62 | qfq | 1,532,325 | 15,401,273 | -1.09% |
| 2024-03-21 | 10.32 | 10.49 | 9.81 | 10.07 | 9.73 | qfq | 2,566,984 | 25,871,980 | -1.85% |
| 2024-03-20 | 10.05 | 10.40 | 10.05 | 10.26 | 9.91 | qfq | 2,927,292 | 29,853,424 | 2.19% |
| 2024-03-19 | 10.00 | 10.06 | 9.92 | 10.04 | 9.70 | qfq | 1,309,565 | 13,087,956 | 0.10% |
| 2024-03-18 | 9.94 | 10.05 | 9.84 | 10.03 | 9.69 | qfq | 1,490,216 | 14,827,183 | 1.62% |
| 2024-03-15 | 9.60 | 9.96 | 9.60 | 9.87 | 9.54 | qfq | 1,231,383 | 12,049,826 | 1.75% |
| 2024-03-14 | 9.70 | 9.73 | 9.51 | 9.70 | 9.37 | qfq | 953,109 | 9,219,870 | 0.31% |
| 2024-03-13 | 9.75 | 9.95 | 9.58 | 9.67 | 9.34 | qfq | 1,014,750 | 9,845,569 | -0.72% |
| 2024-03-12 | 9.40 | 9.76 | 9.38 | 9.74 | 9.41 | qfq | 1,527,730 | 14,668,007 | 3.18% |
| 2024-03-11 | 9.19 | 9.45 | 9.13 | 9.44 | 9.12 | qfq | 1,544,228 | 14,317,581 | 2.05% |
| 2024-03-08 | 9.27 | 9.39 | 9.10 | 9.25 | 8.94 | qfq | 1,378,243 | 12,676,094 | -0.22% |
| 2024-03-07 | 9.48 | 9.61 | 9.20 | 9.27 | 8.96 | qfq | 1,823,893 | 17,135,350 | -1.80% |
| 2024-03-06 | 9.51 | 9.64 | 9.31 | 9.44 | 9.12 | qfq | 1,362,765 | 12,833,638 | -0.74% |
| 2024-03-05 | 9.80 | 9.81 | 9.49 | 9.51 | 9.19 | qfq | 890,500 | 8,538,496 | -3.45% |
| 2024-03-04 | 9.95 | 10.00 | 9.58 | 9.85 | 9.52 | qfq | 1,085,802 | 10,616,276 | -1.10% |
| 2024-03-01 | 9.85 | 10.11 | 9.76 | 9.96 | 9.62 | qfq | 1,171,290 | 11,632,951 | 1.63% |
| 2024-02-29 | 9.42 | 9.81 | 9.37 | 9.80 | 9.47 | qfq | 1,684,682 | 16,299,350 | 3.59% |
| 2024-02-28 | 9.81 | 10.29 | 9.42 | 9.46 | 9.14 | qfq | 2,348,759 | 23,091,318 | -3.47% |
| 2024-02-27 | 9.60 | 9.86 | 9.47 | 9.80 | 9.47 | qfq | 1,271,750 | 12,374,412 | 1.87% |
| 2024-02-26 | 9.57 | 9.84 | 9.54 | 9.62 | 9.29 | qfq | 1,575,164 | 15,256,256 | 1.05% |
| 2024-02-23 | 9.21 | 9.57 | 9.18 | 9.52 | 9.20 | qfq | 1,486,615 | 13,912,040 | 3.37% |
| 2024-02-22 | 9.19 | 9.45 | 9.02 | 9.21 | 8.90 | qfq | 1,275,057 | 11,745,146 | 0.22% |
| 2024-02-21 | 8.68 | 9.34 | 8.63 | 9.19 | 8.88 | qfq | 2,333,968 | 21,232,986 | 4.43% |
| 2024-02-20 | 8.78 | 8.90 | 8.61 | 8.80 | 8.50 | qfq | 1,308,073 | 11,477,690 | 0.46% |
| 2024-02-19 | 8.62 | 8.95 | 8.61 | 8.76 | 8.46 | qfq | 2,725,492 | 23,906,433 | 1.74% |
| 2024-02-08 | 8.21 | 9.00 | 7.65 | 8.61 | 8.32 | qfq | 3,664,944 | 30,693,603 | 4.87% |
| 2024-02-07 | 9.52 | 9.52 | 8.21 | 8.21 | 7.93 | qfq | 6,080,730 | 51,182,484 | -9.98% |
| 2024-02-06 | 9.12 | 9.39 | 9.12 | 9.12 | 8.81 | qfq | 6,223,806 | 57,061,911 | -9.97% |
| 2024-02-05 | 11.25 | 11.26 | 10.13 | 10.13 | 9.79 | qfq | 2,823,800 | 30,212,298 | -9.96% |
| 2024-02-02 | 10.23 | 11.25 | 9.93 | 11.25 | 10.87 | qfq | 7,133,394 | 77,938,701 | 9.97% |
| 2024-02-01 | 9.39 | 10.23 | 9.39 | 10.23 | 9.88 | qfq | 3,021,046 | 29,675,391 | 0.99% |
| 2024-01-31 | 10.21 | 10.32 | 9.82 | 10.13 | 9.79 | qfq | 2,235,940 | 22,419,946 | -1.07% |
| 2024-01-30 | 10.44 | 10.53 | 10.12 | 10.24 | 9.89 | qfq | 1,427,860 | 14,792,717 | -2.01% |
| 2024-01-29 | 10.77 | 10.97 | 10.41 | 10.45 | 10.10 | qfq | 1,550,600 | 16,500,580 | -3.06% |
| 2024-01-26 | 10.67 | 10.98 | 10.66 | 10.78 | 10.41 | qfq | 1,276,100 | 13,833,720 | 0.75% |
| 2024-01-25 | 10.12 | 10.71 | 10.11 | 10.70 | 10.34 | qfq | 1,763,576 | 18,443,016 | 5.73% |
| 2024-01-24 | 9.77 | 10.17 | 9.65 | 10.12 | 9.78 | qfq | 1,480,896 | 14,763,827 | 2.53% |
| 2024-01-23 | 10.16 | 10.27 | 9.59 | 9.87 | 9.54 | qfq | 3,701,304 | 36,883,375 | -4.73% |
| 2024-01-22 | 10.70 | 10.78 | 10.33 | 10.36 | 10.01 | qfq | 2,294,538 | 24,158,823 | -3.63% |
| 2024-01-19 | 11.05 | 11.06 | 10.63 | 10.75 | 10.39 | qfq | 1,969,359 | 21,183,519 | -4.02% |
| 2024-01-18 | 11.09 | 11.20 | 10.60 | 11.20 | 10.82 | qfq | 1,759,910 | 19,004,006 | 1.08% |
| 2024-01-17 | 11.25 | 11.33 | 11.06 | 11.08 | 10.70 | qfq | 1,224,690 | 13,694,771 | -1.34% |
| 2024-01-16 | 11.31 | 11.44 | 11.10 | 11.23 | 10.85 | qfq | 1,111,810 | 12,513,721 | -0.62% |
| 2024-01-15 | 11.24 | 11.37 | 11.10 | 11.30 | 10.92 | qfq | 1,103,870 | 12,419,894 | 0.71% |
| 2024-01-12 | 11.33 | 11.55 | 11.21 | 11.22 | 10.84 | qfq | 1,042,638 | 11,863,861 | -1.06% |
| 2024-01-11 | 11.13 | 11.40 | 11.12 | 11.34 | 10.96 | qfq | 971,090 | 10,930,806 | 2.07% |
| 2024-01-10 | 11.32 | 11.41 | 11.03 | 11.11 | 10.73 | qfq | 1,318,600 | 14,759,179 | -1.94% |
| 2024-01-09 | 11.36 | 11.55 | 11.25 | 11.33 | 10.95 | qfq | 978,000 | 11,139,389 | 0.18% |
| 2024-01-08 | 11.43 | 11.60 | 11.31 | 11.31 | 10.93 | qfq | 990,873 | 11,349,230 | -0.96% |
| 2024-01-05 | 11.70 | 11.74 | 11.39 | 11.42 | 11.03 | qfq | 801,400 | 9,240,710 | -1.64% |
| 2024-01-04 | 11.54 | 11.64 | 11.51 | 11.61 | 11.22 | qfq | 763,090 | 8,830,375 | 0.69% |
| 2024-01-03 | 11.52 | 11.63 | 11.43 | 11.53 | 11.14 | qfq | 778,550 | 9,000,140 | -0.09% |
| 2024-01-02 | 11.38 | 11.58 | 11.38 | 11.54 | 11.15 | qfq | 765,445 | 8,819,895 | 1.58% |
| 2023-12-29 | 11.18 | 11.43 | 11.18 | 11.36 | 10.98 | qfq | 959,209 | 10,884,135 | 1.16% |
| 2023-12-28 | 10.98 | 11.25 | 10.86 | 11.23 | 10.85 | qfq | 949,668 | 10,539,831 | 1.81% |
| 2023-12-27 | 11.34 | 11.34 | 10.90 | 11.03 | 10.66 | qfq | 960,331 | 10,564,176 | -0.18% |
| 2023-12-26 | 11.17 | 11.19 | 10.98 | 11.05 | 10.68 | qfq | 818,000 | 9,059,741 | -0.36% |
| 2023-12-25 | 11.00 | 11.22 | 11.00 | 11.09 | 10.71 | qfq | 937,669 | 10,402,685 | -0.89% |
| 2023-12-22 | 11.49 | 11.54 | 11.17 | 11.19 | 10.81 | qfq | 1,194,000 | 13,510,742 | -1.84% |
| 2023-12-21 | 11.35 | 11.47 | 11.12 | 11.40 | 11.01 | qfq | 1,072,710 | 12,118,046 | 0.44% |
| 2023-12-20 | 11.42 | 11.50 | 11.34 | 11.35 | 10.97 | qfq | 875,690 | 10,001,828 | -0.53% |
| 2023-12-19 | 11.50 | 11.69 | 11.29 | 11.41 | 11.02 | qfq | 1,059,430 | 12,087,393 | -0.78% |
| 2023-12-18 | 11.56 | 11.75 | 11.45 | 11.50 | 11.11 | qfq | 1,128,442 | 13,089,983 | -0.95% |
| 2023-12-15 | 11.85 | 11.86 | 11.59 | 11.61 | 11.22 | qfq | 987,304 | 11,521,077 | -2.11% |
| 2023-12-14 | 11.63 | 11.91 | 11.60 | 11.86 | 11.46 | qfq | 1,548,118 | 18,282,019 | 1.80% |
| 2023-12-13 | 11.72 | 12.30 | 11.63 | 11.65 | 11.26 | qfq | 1,678,164 | 19,813,153 | -0.68% |
| 2023-12-12 | 11.53 | 11.75 | 11.39 | 11.73 | 11.33 | qfq | 939,020 | 10,875,817 | 2.00% |
| 2023-12-11 | 11.42 | 11.57 | 11.32 | 11.50 | 11.11 | qfq | 1,211,070 | 13,862,871 | 0.44% |
| 2023-12-08 | 11.72 | 11.79 | 11.44 | 11.45 | 11.06 | qfq | 1,157,230 | 13,403,167 | -2.64% |
| 2023-12-07 | 11.67 | 11.89 | 11.61 | 11.76 | 11.36 | qfq | 829,104 | 9,721,954 | 0.34% |
| 2023-12-06 | 11.60 | 11.77 | 11.56 | 11.72 | 11.32 | qfq | 819,015 | 9,572,835 | 0.95% |
| 2023-12-05 | 11.80 | 11.94 | 11.60 | 11.61 | 11.22 | qfq | 809,360 | 9,501,158 | -2.44% |
| 2023-12-04 | 11.92 | 12.05 | 11.80 | 11.90 | 11.50 | qfq | 874,804 | 10,431,466 | -0.08% |
| 2023-12-01 | 11.81 | 12.01 | 11.76 | 11.91 | 11.51 | qfq | 719,330 | 8,543,332 | 0.85% |
| 2023-11-30 | 11.86 | 11.97 | 11.73 | 11.81 | 11.41 | qfq | 1,047,310 | 12,387,511 | -0.51% |
| 2023-11-29 | 12.11 | 12.16 | 11.85 | 11.87 | 11.47 | qfq | 1,180,505 | 14,096,267 | -1.90% |
| 2023-11-28 | 12.55 | 12.55 | 11.75 | 12.10 | 11.69 | qfq | 2,042,013 | 24,698,460 | 1.17% |
| 2023-11-27 | 11.98 | 12.09 | 11.88 | 11.96 | 11.55 | qfq | 689,000 | 8,249,189 | -0.25% |
| 2023-11-24 | 12.25 | 12.25 | 11.97 | 11.99 | 11.58 | qfq | 662,530 | 7,980,965 | -1.72% |
| 2023-11-23 | 12.07 | 12.35 | 12.03 | 12.20 | 11.79 | qfq | 779,536 | 9,462,639 | 0.41% |
| 2023-11-22 | 12.13 | 12.28 | 12.01 | 12.15 | 11.74 | qfq | 829,036 | 10,101,440 | 0.25% |
| 2023-11-21 | 12.06 | 12.27 | 12.06 | 12.12 | 11.71 | qfq | 860,471 | 10,477,995 | -0.16% |
| 2023-11-20 | 12.00 | 12.18 | 12.00 | 12.14 | 11.73 | qfq | 924,560 | 11,176,657 | 1.59% |
| 2023-11-17 | 11.97 | 11.99 | 11.84 | 11.95 | 11.55 | qfq | 685,221 | 8,161,445 | -0.25% |
| 2023-11-16 | 11.98 | 12.08 | 11.86 | 11.98 | 11.57 | qfq | 1,269,937 | 15,244,817 | 0.59% |
| 2023-11-15 | 12.10 | 12.10 | 11.83 | 11.91 | 11.51 | qfq | 919,620 | 10,970,503 | -0.58% |
| 2023-11-14 | 11.85 | 12.06 | 11.79 | 11.98 | 11.57 | qfq | 1,016,620 | 12,133,348 | 1.18% |
| 2023-11-13 | 11.83 | 11.86 | 11.57 | 11.84 | 11.44 | qfq | 686,294 | 8,042,559 | 1.37% |
| 2023-11-10 | 11.78 | 12.00 | 11.62 | 11.68 | 11.28 | qfq | 721,161 | 8,455,235 | -1.85% |
| 2023-11-09 | 11.93 | 12.15 | 11.76 | 11.90 | 11.50 | qfq | 1,318,724 | 15,707,894 | -0.34% |
| 2023-11-08 | 11.78 | 11.95 | 11.65 | 11.94 | 11.54 | qfq | 1,122,938 | 13,303,541 | 1.36% |
| 2023-11-07 | 11.81 | 11.82 | 11.57 | 11.78 | 11.38 | qfq | 1,414,035 | 16,539,059 | -0.42% |
| 2023-11-06 | 11.66 | 11.90 | 11.50 | 11.83 | 11.43 | qfq | 1,025,670 | 12,027,653 | 2.25% |
| 2023-11-03 | 11.41 | 11.62 | 11.41 | 11.57 | 11.18 | qfq | 1,109,348 | 12,799,833 | 1.31% |
| 2023-11-02 | 11.58 | 11.70 | 11.40 | 11.42 | 11.03 | qfq | 1,157,080 | 13,323,032 | -1.04% |
| 2023-11-01 | 11.45 | 11.64 | 11.44 | 11.54 | 11.15 | qfq | 1,192,851 | 13,776,610 | -0.26% |
| 2023-10-31 | 11.55 | 11.64 | 11.44 | 11.57 | 11.18 | qfq | 905,600 | 10,455,230 | -0.09% |
| 2023-10-30 | 11.38 | 11.58 | 11.37 | 11.58 | 11.19 | qfq | 1,077,709 | 12,367,365 | 0.70% |
| 2023-10-27 | 11.59 | 11.64 | 11.40 | 11.50 | 11.11 | qfq | 1,444,450 | 16,588,611 | -1.29% |
| 2023-10-26 | 12.23 | 12.29 | 11.62 | 11.65 | 11.26 | qfq | 2,181,376 | 25,725,296 | -5.36% |
| 2023-10-25 | 12.19 | 12.37 | 12.01 | 12.31 | 11.89 | qfq | 2,393,428 | 29,213,826 | 4.06% |
| 2023-10-24 | 11.50 | 11.90 | 11.16 | 11.83 | 11.43 | qfq | 2,131,425 | 24,818,085 | 6.29% |
| 2023-10-23 | 11.38 | 11.44 | 11.03 | 11.13 | 10.75 | qfq | 1,224,079 | 13,667,555 | -1.94% |
| 2023-10-20 | 11.44 | 11.53 | 11.31 | 11.35 | 10.97 | qfq | 815,190 | 9,318,409 | -0.53% |
| 2023-10-19 | 11.59 | 11.62 | 11.34 | 11.41 | 11.02 | qfq | 1,096,025 | 12,613,331 | -0.95% |
| 2023-10-18 | 11.70 | 11.80 | 11.50 | 11.52 | 11.13 | qfq | 909,070 | 10,559,755 | -1.45% |
| 2023-10-17 | 11.72 | 11.81 | 11.56 | 11.69 | 11.29 | qfq | 957,950 | 11,176,432 | -0.09% |
| 2023-10-16 | 11.80 | 11.90 | 11.65 | 11.70 | 11.30 | qfq | 1,076,198 | 12,621,347 | -0.26% |
| 2023-10-13 | 11.95 | 11.96 | 11.71 | 11.73 | 11.33 | qfq | 1,218,888 | 14,395,406 | -1.92% |
| 2023-10-12 | 12.00 | 12.06 | 11.81 | 11.96 | 11.55 | qfq | 1,338,015 | 15,970,499 | 0.50% |
| 2023-10-11 | 11.97 | 11.99 | 11.70 | 11.90 | 11.50 | qfq | 1,562,056 | 18,481,976 | 0.85% |
| 2023-10-10 | 11.78 | 11.94 | 11.73 | 11.80 | 11.40 | qfq | 1,657,660 | 19,579,267 | 0.17% |
| 2023-10-09 | 12.00 | 12.05 | 11.70 | 11.78 | 11.38 | qfq | 1,795,448 | 21,212,276 | -2.00% |
| 2023-09-28 | 11.95 | 12.09 | 11.84 | 12.02 | 11.61 | qfq | 1,620,562 | 19,358,295 | 0.75% |
| 2023-09-27 | 11.69 | 12.09 | 11.57 | 11.93 | 11.53 | qfq | 3,069,448 | 36,583,505 | 3.11% |
| 2023-09-26 | 11.48 | 11.71 | 11.48 | 11.57 | 11.18 | qfq | 1,479,340 | 17,202,921 | 0.17% |
| 2023-09-25 | 11.67 | 11.84 | 11.54 | 11.55 | 11.16 | qfq | 2,360,780 | 27,564,317 | -1.03% |
| 2023-09-22 | 11.47 | 11.69 | 11.46 | 11.67 | 11.27 | qfq | 2,415,066 | 28,048,112 | 0.86% |
| 2023-09-21 | 11.65 | 11.73 | 11.50 | 11.57 | 11.18 | qfq | 2,636,776 | 30,591,089 | -0.69% |
| 2023-09-20 | 11.92 | 11.95 | 11.63 | 11.65 | 11.26 | qfq | 3,411,472 | 40,106,038 | -2.92% |
| 2023-09-19 | 12.11 | 12.19 | 11.86 | 12.00 | 11.59 | qfq | 3,922,103 | 47,048,666 | -1.88% |
| 2023-09-18 | 12.93 | 12.95 | 12.16 | 12.23 | 11.82 | qfq | 6,911,889 | 85,235,343 | -7.07% |
| 2023-09-15 | 13.20 | 13.70 | 13.06 | 13.16 | 12.71 | qfq | 8,014,386 | 106,710,713 | -8.23% |
| 2023-09-14 | 15.31 | 15.31 | 13.03 | 14.34 | 13.85 | qfq | 12,055,443 | 164,801,100 | 2.21% |
| 2023-09-13 | 13.80 | 14.03 | 13.66 | 14.03 | 13.55 | qfq | 2,030,741 | 28,404,920 | 10.04% |
| 2023-09-12 | 12.36 | 12.96 | 12.20 | 12.75 | 12.32 | qfq | 2,345,220 | 29,669,736 | 3.16% |
| 2023-09-11 | 12.63 | 12.81 | 12.20 | 12.36 | 11.94 | qfq | 2,299,333 | 28,575,215 | -3.59% |
| 2023-09-08 | 12.60 | 12.90 | 12.28 | 12.82 | 12.39 | qfq | 1,509,745 | 19,052,790 | 2.97% |
| 2023-09-07 | 12.55 | 12.74 | 12.43 | 12.45 | 12.03 | qfq | 1,134,240 | 14,269,083 | -0.48% |
| 2023-09-06 | 12.45 | 12.62 | 12.40 | 12.51 | 12.09 | qfq | 891,533 | 11,155,304 | -0.40% |
| 2023-09-05 | 12.80 | 12.88 | 12.50 | 12.56 | 12.13 | qfq | 981,538 | 12,410,463 | -2.71% |
| 2023-09-04 | 12.56 | 12.96 | 12.56 | 12.91 | 12.47 | qfq | 2,034,243 | 26,107,409 | 2.38% |
| 2023-09-01 | 12.90 | 12.90 | 12.42 | 12.61 | 12.18 | qfq | 1,381,915 | 17,471,444 | -0.63% |
| 2023-08-31 | 12.72 | 12.94 | 12.66 | 12.69 | 12.26 | qfq | 988,000 | 12,607,843 | -1.01% |
| 2023-08-30 | 12.93 | 12.97 | 12.64 | 12.82 | 12.39 | qfq | 1,518,300 | 19,504,872 | 0.79% |
| 2023-08-29 | 12.14 | 12.83 | 12.14 | 12.72 | 12.29 | qfq | 2,711,750 | 33,917,759 | 3.41% |
| 2023-08-28 | 12.81 | 13.01 | 12.24 | 12.30 | 11.88 | qfq | 2,431,551 | 30,608,036 | 1.57% |
| 2023-08-25 | 12.25 | 12.35 | 12.10 | 12.11 | 11.70 | qfq | 2,042,562 | 24,970,869 | -0.74% |
| 2023-08-24 | 12.59 | 12.65 | 12.17 | 12.20 | 11.79 | qfq | 2,486,480 | 30,671,957 | -1.93% |
| 2023-08-23 | 12.72 | 12.96 | 12.41 | 12.44 | 12.02 | qfq | 1,642,440 | 20,677,175 | -2.35% |
| 2023-08-22 | 12.98 | 13.08 | 12.55 | 12.74 | 12.31 | qfq | 2,295,034 | 29,365,363 | -0.47% |
| 2023-08-21 | 12.65 | 13.21 | 12.65 | 12.80 | 12.37 | qfq | 2,248,649 | 29,112,943 | -0.85% |
| 2023-08-18 | 13.17 | 13.44 | 12.90 | 12.91 | 12.47 | qfq | 1,989,090 | 26,250,867 | -1.97% |
| 2023-08-17 | 13.10 | 13.29 | 13.09 | 13.17 | 12.72 | qfq | 2,196,050 | 28,907,850 | 0.15% |
| 2023-08-16 | 13.30 | 13.47 | 13.10 | 13.15 | 12.70 | qfq | 2,772,396 | 36,707,097 | -1.13% |
| 2023-08-15 | 13.56 | 13.65 | 13.10 | 13.30 | 12.85 | qfq | 1,489,047 | 19,754,493 | -1.04% |
| 2023-08-14 | 13.50 | 13.55 | 13.26 | 13.44 | 12.98 | qfq | 1,463,440 | 19,591,753 | -0.44% |
| 2023-08-11 | 13.96 | 13.99 | 13.48 | 13.50 | 13.04 | qfq | 1,582,282 | 21,643,447 | -2.53% |
| 2023-08-10 | 14.11 | 14.12 | 13.83 | 13.85 | 13.38 | qfq | 988,651 | 13,745,962 | -1.56% |
| 2023-08-09 | 14.37 | 14.40 | 14.00 | 14.07 | 13.59 | qfq | 1,005,348 | 14,220,142 | -1.54% |
| 2023-08-08 | 14.63 | 14.71 | 14.26 | 14.29 | 13.81 | qfq | 660,860 | 9,529,113 | -1.92% |
| 2023-08-07 | 14.60 | 14.78 | 14.40 | 14.57 | 14.08 | qfq | 500,556 | 7,262,780 | -0.41% |
| 2023-08-04 | 14.81 | 14.95 | 14.58 | 14.63 | 14.13 | qfq | 819,445 | 12,046,310 | -1.15% |
| 2023-08-03 | 14.75 | 14.96 | 14.70 | 14.80 | 14.30 | qfq | 940,933 | 13,960,880 | 0.00% |
| 2023-08-02 | 14.61 | 14.92 | 14.59 | 14.80 | 14.30 | qfq | 833,386 | 12,293,379 | 0.68% |
| 2023-08-01 | 14.57 | 14.80 | 14.35 | 14.70 | 14.20 | qfq | 1,078,376 | 15,721,273 | 0.89% |
| 2023-07-31 | 14.50 | 14.72 | 14.32 | 14.57 | 14.08 | qfq | 948,780 | 13,784,627 | 0.90% |
| 2023-07-28 | 14.47 | 14.67 | 14.24 | 14.44 | 13.95 | qfq | 1,219,573 | 17,560,992 | -0.21% |
| 2023-07-27 | 14.75 | 14.80 | 14.41 | 14.47 | 13.98 | qfq | 1,835,329 | 26,692,676 | -2.89% |
| 2023-07-26 | 14.37 | 15.41 | 14.16 | 14.90 | 14.40 | qfq | 3,289,543 | 49,231,222 | 4.27% |
| 2023-07-25 | 14.06 | 14.38 | 14.06 | 14.29 | 13.81 | qfq | 939,827 | 13,376,724 | 1.35% |
| 2023-07-24 | 13.96 | 14.20 | 13.82 | 14.10 | 13.62 | qfq | 583,445 | 8,200,918 | 1.44% |
| 2023-07-21 | 13.79 | 13.97 | 13.75 | 13.90 | 13.43 | qfq | 487,960 | 6,755,903 | 0.36% |
| 2023-07-20 | 14.10 | 14.10 | 13.80 | 13.85 | 13.38 | qfq | 504,218 | 7,013,399 | -1.28% |
| 2023-07-19 | 14.09 | 14.44 | 13.96 | 14.03 | 13.55 | qfq | 611,784 | 8,653,629 | -0.43% |
| 2023-07-18 | 14.01 | 14.18 | 13.92 | 14.09 | 13.61 | qfq | 654,527 | 9,208,552 | 0.14% |
| 2023-07-17 | 13.95 | 14.15 | 13.68 | 14.07 | 13.59 | qfq | 1,111,392 | 15,491,957 | -0.78% |