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
福然德605050.SH
最近收盘价10.152026-07-17
最近交易日2026-07-17
成交量（股）5,169,123
成交额（元）53,769,592
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-30 | 2026-02-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-12 | 2025-02-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.43 | — | — | — | 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 | 10.78 | 10.78 | 10.12 | 10.15 | 10.15 | qfq | 5,169,123 | 53,769,592 | -5.76% |
| 2026-07-16 | 10.26 | 10.78 | 10.18 | 10.77 | 10.77 | qfq | 7,979,447 | 83,783,778 | 4.97% |
| 2026-07-15 | 9.55 | 10.38 | 9.54 | 10.26 | 10.26 | qfq | 7,051,900 | 71,244,205 | 7.10% |
| 2026-07-14 | 9.50 | 9.62 | 9.30 | 9.58 | 9.58 | qfq | 2,549,500 | 24,174,375 | 2.02% |
| 2026-07-13 | 9.58 | 9.66 | 9.35 | 9.39 | 9.39 | qfq | 2,100,300 | 19,919,321 | -2.29% |
| 2026-07-10 | 9.48 | 9.68 | 9.39 | 9.61 | 9.61 | qfq | 2,195,300 | 21,032,098 | 0.95% |
| 2026-07-09 | 9.56 | 9.60 | 9.33 | 9.52 | 9.52 | qfq | 2,068,000 | 19,541,154 | -2.36% |
| 2026-07-08 | 9.66 | 9.76 | 9.50 | 9.75 | 9.55 | qfq | 2,049,600 | 19,819,939 | 0.41% |
| 2026-07-07 | 9.99 | 9.99 | 9.68 | 9.71 | 9.51 | qfq | 2,337,100 | 22,814,958 | -2.71% |
| 2026-07-06 | 9.99 | 10.07 | 9.86 | 9.98 | 9.78 | qfq | 2,564,700 | 25,581,422 | 0.00% |
| 2026-07-03 | 9.61 | 10.07 | 9.61 | 9.98 | 9.78 | qfq | 4,394,500 | 43,696,742 | 3.96% |
| 2026-07-02 | 9.51 | 9.75 | 9.51 | 9.60 | 9.40 | qfq | 2,981,200 | 28,805,515 | 0.52% |
| 2026-07-01 | 9.31 | 9.70 | 9.31 | 9.55 | 9.35 | qfq | 3,471,300 | 33,067,390 | 2.03% |
| 2026-06-30 | 9.40 | 9.53 | 9.23 | 9.36 | 9.17 | qfq | 2,960,712 | 27,697,865 | -0.32% |
| 2026-06-29 | 9.49 | 9.55 | 9.10 | 9.39 | 9.20 | qfq | 4,387,600 | 41,031,282 | -1.37% |
| 2026-06-26 | 9.80 | 9.82 | 9.50 | 9.52 | 9.32 | qfq | 3,483,200 | 33,394,747 | -3.05% |
| 2026-06-25 | 10.00 | 10.08 | 9.81 | 9.82 | 9.62 | qfq | 2,774,199 | 27,412,066 | -2.00% |
| 2026-06-24 | 10.19 | 10.29 | 9.94 | 10.02 | 9.81 | qfq | 3,181,900 | 31,880,622 | -2.34% |
| 2026-06-23 | 10.09 | 10.56 | 10.01 | 10.26 | 10.05 | qfq | 5,053,100 | 52,150,888 | 1.68% |
| 2026-06-22 | 10.10 | 10.28 | 9.74 | 10.09 | 9.88 | qfq | 4,419,500 | 43,934,850 | -1.18% |
| 2026-06-18 | 10.02 | 10.33 | 9.90 | 10.21 | 10.00 | qfq | 3,711,972 | 37,666,402 | 1.19% |
| 2026-06-17 | 10.27 | 10.35 | 10.02 | 10.09 | 9.88 | qfq | 2,843,128 | 28,756,727 | -2.42% |
| 2026-06-16 | 10.31 | 10.39 | 10.19 | 10.34 | 10.13 | qfq | 1,959,400 | 20,160,780 | -0.48% |
| 2026-06-15 | 10.33 | 10.53 | 10.29 | 10.39 | 10.18 | qfq | 2,784,300 | 28,968,770 | 1.27% |
| 2026-06-12 | 10.25 | 10.39 | 10.21 | 10.26 | 10.05 | qfq | 2,538,000 | 26,160,906 | 0.39% |
| 2026-06-11 | 10.33 | 10.37 | 10.15 | 10.22 | 10.01 | qfq | 1,923,900 | 19,652,536 | -1.54% |
| 2026-06-10 | 10.45 | 10.50 | 10.28 | 10.38 | 10.17 | qfq | 2,645,800 | 27,427,158 | -0.95% |
| 2026-06-09 | 10.39 | 10.57 | 10.35 | 10.48 | 10.27 | qfq | 2,174,500 | 22,774,950 | 0.38% |
| 2026-06-08 | 10.66 | 10.72 | 10.28 | 10.44 | 10.23 | qfq | 2,980,200 | 31,217,923 | -2.70% |
| 2026-06-05 | 10.65 | 10.90 | 10.61 | 10.73 | 10.51 | qfq | 2,384,000 | 25,665,247 | 0.75% |
| 2026-06-04 | 10.95 | 10.96 | 10.60 | 10.65 | 10.43 | qfq | 2,719,400 | 29,183,582 | -2.02% |
| 2026-06-03 | 11.02 | 11.06 | 10.79 | 10.87 | 10.65 | qfq | 2,760,900 | 30,121,148 | -1.90% |
| 2026-06-02 | 11.07 | 11.32 | 10.80 | 11.08 | 10.85 | qfq | 4,306,700 | 47,619,959 | 0.54% |
| 2026-06-01 | 10.82 | 11.07 | 10.79 | 11.02 | 10.79 | qfq | 2,882,400 | 31,636,178 | 1.85% |
| 2026-05-29 | 11.08 | 11.08 | 10.78 | 10.82 | 10.60 | qfq | 2,380,300 | 25,905,147 | -1.28% |
| 2026-05-28 | 10.97 | 11.04 | 10.70 | 10.96 | 10.74 | qfq | 2,949,600 | 32,135,953 | 0.18% |
| 2026-05-27 | 11.31 | 11.31 | 10.88 | 10.94 | 10.72 | qfq | 5,409,828 | 59,599,973 | -3.36% |
| 2026-05-26 | 11.61 | 11.61 | 11.20 | 11.32 | 11.09 | qfq | 5,472,488 | 62,084,226 | -2.33% |
| 2026-05-25 | 11.81 | 11.92 | 11.48 | 11.59 | 11.35 | qfq | 5,669,388 | 65,871,077 | -2.36% |
| 2026-05-22 | 11.89 | 11.98 | 11.78 | 11.87 | 11.63 | qfq | 2,919,400 | 34,683,412 | -0.17% |
| 2026-05-21 | 11.93 | 12.15 | 11.85 | 11.89 | 11.65 | qfq | 3,517,000 | 42,129,855 | -0.34% |
| 2026-05-20 | 12.23 | 12.23 | 11.88 | 11.93 | 11.69 | qfq | 3,093,100 | 37,068,765 | -2.21% |
| 2026-05-19 | 11.84 | 12.26 | 11.84 | 12.20 | 11.95 | qfq | 4,167,100 | 50,306,255 | 2.43% |
| 2026-05-18 | 12.11 | 12.11 | 11.80 | 11.91 | 11.67 | qfq | 4,873,300 | 57,993,361 | -2.06% |
| 2026-05-15 | 12.25 | 12.47 | 11.92 | 12.16 | 11.91 | qfq | 7,316,148 | 88,771,324 | -1.14% |
| 2026-05-14 | 12.61 | 12.61 | 12.30 | 12.30 | 12.05 | qfq | 5,403,900 | 66,886,710 | -2.54% |
| 2026-05-13 | 12.44 | 12.76 | 12.43 | 12.62 | 12.36 | qfq | 5,189,800 | 65,133,644 | 1.45% |
| 2026-05-12 | 12.69 | 12.69 | 12.43 | 12.44 | 12.18 | qfq | 4,776,700 | 59,716,105 | -1.66% |
| 2026-05-11 | 12.85 | 12.85 | 12.58 | 12.65 | 12.39 | qfq | 6,629,300 | 83,870,066 | -1.40% |
| 2026-05-08 | 12.60 | 12.85 | 12.51 | 12.83 | 12.57 | qfq | 7,203,456 | 91,431,423 | 1.66% |
| 2026-05-07 | 12.61 | 12.70 | 12.52 | 12.62 | 12.36 | qfq | 4,684,200 | 58,993,587 | -0.16% |
| 2026-05-06 | 12.70 | 12.79 | 12.57 | 12.64 | 12.38 | qfq | 5,306,500 | 67,258,892 | -0.16% |
| 2026-04-30 | 12.70 | 12.80 | 12.62 | 12.66 | 12.40 | qfq | 4,373,744 | 55,413,861 | -1.25% |
| 2026-04-29 | 12.61 | 12.90 | 12.61 | 12.82 | 12.56 | qfq | 4,746,200 | 60,672,259 | 1.67% |
| 2026-04-28 | 12.87 | 12.92 | 12.59 | 12.61 | 12.35 | qfq | 6,325,100 | 80,331,632 | -2.40% |
| 2026-04-27 | 12.72 | 12.95 | 12.70 | 12.92 | 12.65 | qfq | 3,741,400 | 48,030,061 | 0.94% |
| 2026-04-24 | 12.70 | 12.93 | 12.65 | 12.80 | 12.54 | qfq | 4,725,000 | 60,323,944 | 0.08% |
| 2026-04-23 | 12.97 | 12.97 | 12.69 | 12.79 | 12.53 | qfq | 6,148,100 | 78,598,013 | -1.39% |
| 2026-04-22 | 12.96 | 13.05 | 12.85 | 12.97 | 12.70 | qfq | 5,034,244 | 64,960,447 | -0.69% |
| 2026-04-21 | 13.30 | 13.30 | 12.97 | 13.06 | 12.79 | qfq | 5,653,278 | 73,748,698 | -0.91% |
| 2026-04-20 | 13.36 | 13.40 | 13.06 | 13.18 | 12.91 | qfq | 8,323,944 | 109,589,134 | -1.57% |
| 2026-04-17 | 13.03 | 13.65 | 13.03 | 13.39 | 13.12 | qfq | 14,053,712 | 188,862,882 | 2.21% |
| 2026-04-16 | 12.71 | 13.19 | 12.63 | 13.10 | 12.83 | qfq | 10,589,010 | 136,932,408 | 2.75% |
| 2026-04-15 | 12.66 | 12.77 | 12.66 | 12.75 | 12.49 | qfq | 6,435,200 | 81,769,260 | 0.79% |
| 2026-04-14 | 12.71 | 12.73 | 12.45 | 12.65 | 12.39 | qfq | 7,094,378 | 89,195,753 | -0.16% |
| 2026-04-13 | 13.02 | 13.02 | 12.61 | 12.67 | 12.41 | qfq | 9,133,200 | 116,101,108 | -1.86% |
| 2026-04-10 | 12.88 | 13.15 | 12.76 | 12.91 | 12.65 | qfq | 10,981,580 | 142,098,292 | 1.41% |
| 2026-04-09 | 12.91 | 12.91 | 12.58 | 12.73 | 12.47 | qfq | 9,545,880 | 121,267,261 | -2.23% |
| 2026-04-08 | 12.84 | 13.09 | 12.81 | 13.02 | 12.75 | qfq | 11,767,100 | 152,751,323 | 3.09% |
| 2026-04-07 | 12.65 | 12.85 | 12.52 | 12.63 | 12.37 | qfq | 9,501,100 | 120,286,093 | -0.71% |
| 2026-04-03 | 13.82 | 13.84 | 12.66 | 12.72 | 12.46 | qfq | 18,226,412 | 238,640,277 | -7.96% |
| 2026-04-02 | 13.91 | 14.14 | 13.55 | 13.82 | 13.54 | qfq | 13,780,312 | 191,087,566 | -2.12% |
| 2026-04-01 | 14.39 | 14.60 | 13.81 | 14.12 | 13.83 | qfq | 18,869,600 | 266,357,137 | -1.05% |
| 2026-03-31 | 14.77 | 14.77 | 14.17 | 14.27 | 13.98 | qfq | 16,165,300 | 232,923,868 | -1.65% |
| 2026-03-30 | 14.45 | 14.67 | 14.03 | 14.51 | 14.21 | qfq | 17,562,800 | 252,603,808 | -1.02% |
| 2026-03-27 | 13.98 | 14.82 | 13.98 | 14.66 | 14.36 | qfq | 22,696,300 | 331,633,050 | 2.23% |
| 2026-03-26 | 14.56 | 15.05 | 14.33 | 14.34 | 14.05 | qfq | 28,547,080 | 417,364,437 | -1.04% |
| 2026-03-25 | 14.36 | 14.65 | 14.30 | 14.49 | 14.19 | qfq | 27,258,100 | 394,397,201 | 1.90% |
| 2026-03-24 | 13.83 | 14.38 | 13.83 | 14.22 | 13.93 | qfq | 29,531,800 | 416,699,809 | 4.71% |
| 2026-03-23 | 14.00 | 14.70 | 13.55 | 13.58 | 13.30 | qfq | 43,427,000 | 605,653,223 | -5.89% |
| 2026-03-20 | 13.00 | 14.43 | 13.00 | 14.43 | 14.13 | qfq | 52,702,800 | 752,263,136 | 9.98% |
| 2026-03-19 | 12.34 | 13.28 | 12.33 | 13.12 | 12.85 | qfq | 15,441,100 | 199,624,247 | 5.81% |
| 2026-03-18 | 12.42 | 12.48 | 12.31 | 12.40 | 12.15 | qfq | 2,760,100 | 34,138,680 | -0.56% |
| 2026-03-17 | 12.65 | 12.79 | 12.45 | 12.47 | 12.21 | qfq | 3,682,400 | 46,420,127 | -1.97% |
| 2026-03-16 | 12.68 | 12.85 | 12.45 | 12.72 | 12.46 | qfq | 4,179,900 | 52,789,668 | 0.55% |
| 2026-03-13 | 12.80 | 12.87 | 12.63 | 12.65 | 12.39 | qfq | 3,542,000 | 45,171,191 | -1.63% |
| 2026-03-12 | 12.95 | 13.01 | 12.76 | 12.86 | 12.60 | qfq | 3,010,600 | 38,699,596 | -1.15% |
| 2026-03-11 | 13.05 | 13.09 | 12.93 | 13.01 | 12.74 | qfq | 2,863,500 | 37,199,515 | -0.31% |
| 2026-03-10 | 12.83 | 13.10 | 12.83 | 13.05 | 12.78 | qfq | 4,184,900 | 54,573,491 | 2.11% |
| 2026-03-09 | 12.99 | 12.99 | 12.57 | 12.78 | 12.52 | qfq | 6,350,700 | 81,098,224 | -2.81% |
| 2026-03-06 | 12.86 | 13.20 | 12.78 | 13.15 | 12.88 | qfq | 3,819,600 | 50,022,307 | 2.18% |
| 2026-03-05 | 12.95 | 13.15 | 12.81 | 12.87 | 12.61 | qfq | 3,749,000 | 48,571,523 | 0.70% |
| 2026-03-04 | 13.16 | 13.26 | 12.70 | 12.78 | 12.52 | qfq | 8,386,403 | 108,430,031 | -4.20% |
| 2026-03-03 | 13.65 | 13.89 | 13.26 | 13.34 | 13.07 | qfq | 10,386,100 | 141,183,966 | -2.13% |
| 2026-03-02 | 13.56 | 13.78 | 13.34 | 13.63 | 13.35 | qfq | 7,029,400 | 95,233,352 | -0.80% |
| 2026-02-27 | 13.46 | 13.74 | 13.40 | 13.74 | 13.46 | qfq | 7,028,800 | 95,765,840 | 1.93% |
| 2026-02-26 | 13.56 | 13.58 | 13.44 | 13.48 | 13.20 | qfq | 3,266,400 | 44,027,503 | -0.37% |
| 2026-02-25 | 13.46 | 13.69 | 13.40 | 13.53 | 13.25 | qfq | 5,052,000 | 68,572,324 | 0.52% |
| 2026-02-24 | 13.26 | 13.62 | 13.18 | 13.46 | 13.18 | qfq | 6,457,100 | 86,946,338 | 2.28% |
| 2026-02-13 | 13.47 | 13.47 | 13.13 | 13.16 | 12.89 | qfq | 6,652,400 | 88,212,495 | -2.37% |
| 2026-02-12 | 13.67 | 13.71 | 13.32 | 13.48 | 13.20 | qfq | 6,419,955 | 86,724,030 | -1.46% |
| 2026-02-11 | 13.29 | 13.78 | 13.21 | 13.68 | 13.40 | qfq | 10,275,600 | 139,148,476 | 2.93% |
| 2026-02-10 | 13.31 | 13.33 | 13.19 | 13.29 | 13.02 | qfq | 2,810,300 | 37,237,536 | -0.08% |
| 2026-02-09 | 13.17 | 13.39 | 13.17 | 13.30 | 13.03 | qfq | 4,373,900 | 58,213,195 | 1.53% |
| 2026-02-06 | 13.08 | 13.24 | 13.04 | 13.10 | 12.83 | qfq | 3,031,000 | 39,836,957 | -0.61% |
| 2026-02-05 | 13.40 | 13.42 | 13.14 | 13.18 | 12.91 | qfq | 4,330,300 | 57,325,347 | -2.80% |
| 2026-02-04 | 13.46 | 13.88 | 13.40 | 13.56 | 13.09 | qfq | 6,033,700 | 82,229,485 | 0.59% |
| 2026-02-03 | 13.29 | 13.51 | 13.20 | 13.48 | 13.01 | qfq | 5,335,900 | 71,226,044 | 1.74% |
| 2026-02-02 | 13.72 | 13.86 | 13.25 | 13.25 | 12.79 | qfq | 7,997,700 | 107,735,558 | -3.43% |
| 2026-01-30 | 13.44 | 13.80 | 13.28 | 13.72 | 13.24 | qfq | 9,464,100 | 128,332,347 | 2.08% |
| 2026-01-29 | 13.36 | 13.62 | 13.23 | 13.44 | 12.97 | qfq | 7,604,900 | 102,205,317 | -0.07% |
| 2026-01-28 | 13.47 | 13.57 | 13.20 | 13.45 | 12.98 | qfq | 6,644,600 | 88,832,950 | 0.07% |
| 2026-01-27 | 13.69 | 13.74 | 13.03 | 13.44 | 12.97 | qfq | 7,335,300 | 97,863,760 | -1.90% |
| 2026-01-26 | 14.00 | 14.04 | 13.62 | 13.70 | 13.22 | qfq | 9,706,800 | 133,501,547 | -2.07% |
| 2026-01-23 | 14.07 | 14.10 | 13.86 | 13.99 | 13.50 | qfq | 6,233,100 | 87,047,930 | -0.57% |
| 2026-01-22 | 13.97 | 14.16 | 13.80 | 14.07 | 13.58 | qfq | 10,080,100 | 141,358,871 | 1.30% |
| 2026-01-21 | 13.94 | 13.98 | 13.72 | 13.89 | 13.41 | qfq | 5,822,000 | 80,794,479 | 0.51% |
| 2026-01-20 | 13.85 | 14.16 | 13.65 | 13.82 | 13.34 | qfq | 7,851,000 | 108,607,813 | 0.07% |
| 2026-01-19 | 13.49 | 13.81 | 13.40 | 13.81 | 13.33 | qfq | 7,508,700 | 103,016,627 | 2.68% |
| 2026-01-16 | 13.43 | 13.49 | 13.33 | 13.45 | 12.98 | qfq | 4,001,200 | 53,735,633 | 0.30% |
| 2026-01-15 | 13.52 | 13.62 | 13.30 | 13.41 | 12.94 | qfq | 6,891,900 | 92,482,865 | -0.89% |
| 2026-01-14 | 13.32 | 13.84 | 13.32 | 13.53 | 13.06 | qfq | 9,475,400 | 128,699,074 | 0.59% |
| 2026-01-13 | 13.70 | 13.74 | 13.25 | 13.45 | 12.98 | qfq | 9,137,603 | 123,318,799 | -0.22% |
| 2026-01-12 | 13.58 | 13.78 | 13.35 | 13.48 | 13.01 | qfq | 9,120,003 | 122,640,596 | -1.68% |
| 2026-01-09 | 13.69 | 13.78 | 13.53 | 13.71 | 13.23 | qfq | 6,839,500 | 93,310,086 | 0.29% |
| 2026-01-08 | 13.62 | 13.83 | 13.61 | 13.67 | 13.19 | qfq | 8,248,800 | 113,025,208 | -0.65% |
| 2026-01-07 | 13.89 | 13.89 | 13.63 | 13.76 | 13.28 | qfq | 8,110,000 | 111,529,981 | -0.36% |
| 2026-01-06 | 13.43 | 14.10 | 13.39 | 13.81 | 13.33 | qfq | 12,456,200 | 172,222,087 | 3.14% |
| 2026-01-05 | 13.50 | 13.54 | 13.26 | 13.39 | 12.92 | qfq | 6,297,700 | 84,173,644 | -0.59% |
| 2025-12-31 | 13.24 | 13.57 | 13.16 | 13.47 | 13.00 | qfq | 8,571,600 | 114,844,877 | 1.81% |
| 2025-12-30 | 13.01 | 13.39 | 13.00 | 13.23 | 12.77 | qfq | 7,330,200 | 96,804,407 | 1.46% |
| 2025-12-29 | 13.21 | 13.32 | 13.01 | 13.04 | 12.59 | qfq | 3,601,700 | 47,380,404 | -1.66% |
| 2025-12-26 | 13.12 | 13.41 | 13.06 | 13.26 | 12.80 | qfq | 4,091,781 | 54,151,748 | 0.30% |
| 2025-12-25 | 12.90 | 13.32 | 12.90 | 13.22 | 12.76 | qfq | 5,952,700 | 78,467,370 | 2.64% |
| 2025-12-24 | 12.79 | 12.88 | 12.72 | 12.88 | 12.43 | qfq | 2,326,000 | 29,843,580 | 1.02% |
| 2025-12-23 | 12.93 | 12.94 | 12.70 | 12.75 | 12.31 | qfq | 3,016,800 | 38,570,902 | -1.39% |
| 2025-12-22 | 12.80 | 13.05 | 12.70 | 12.93 | 12.48 | qfq | 4,311,300 | 55,635,452 | 0.86% |
| 2025-12-19 | 12.68 | 12.89 | 12.67 | 12.82 | 12.37 | qfq | 2,778,600 | 35,636,308 | 0.79% |
| 2025-12-18 | 12.55 | 12.89 | 12.55 | 12.72 | 12.28 | qfq | 3,680,300 | 47,054,686 | 0.71% |
| 2025-12-17 | 12.58 | 12.67 | 12.40 | 12.63 | 12.19 | qfq | 3,048,500 | 38,177,916 | 0.40% |
| 2025-12-16 | 12.90 | 12.90 | 12.51 | 12.58 | 12.14 | qfq | 2,893,700 | 36,445,669 | -1.41% |
| 2025-12-15 | 12.81 | 12.96 | 12.73 | 12.76 | 12.32 | qfq | 2,712,800 | 34,785,629 | -1.09% |
| 2025-12-12 | 12.82 | 12.99 | 12.81 | 12.90 | 12.45 | qfq | 2,788,700 | 35,978,403 | 0.62% |
| 2025-12-11 | 13.09 | 13.11 | 12.80 | 12.82 | 12.37 | qfq | 5,807,955 | 74,891,452 | -2.29% |
| 2025-12-10 | 13.01 | 13.64 | 12.88 | 13.12 | 12.66 | qfq | 10,527,779 | 139,963,405 | 0.77% |
| 2025-12-09 | 13.16 | 13.21 | 12.93 | 13.02 | 12.57 | qfq | 4,318,200 | 56,241,226 | -1.14% |
| 2025-12-08 | 13.30 | 13.34 | 13.16 | 13.17 | 12.71 | qfq | 4,212,124 | 55,734,978 | -0.53% |
| 2025-12-05 | 12.95 | 13.24 | 12.88 | 13.24 | 12.78 | qfq | 3,012,600 | 39,415,830 | 1.77% |
| 2025-12-04 | 13.18 | 13.18 | 12.93 | 13.01 | 12.56 | qfq | 3,757,800 | 48,837,357 | -0.84% |
| 2025-12-03 | 13.25 | 13.26 | 13.03 | 13.12 | 12.66 | qfq | 3,912,700 | 51,358,403 | -1.35% |
| 2025-12-02 | 13.25 | 13.34 | 12.86 | 13.30 | 12.84 | qfq | 9,003,103 | 118,022,434 | -1.26% |
| 2025-12-01 | 13.37 | 13.51 | 13.27 | 13.47 | 13.00 | qfq | 4,501,100 | 60,449,493 | 0.75% |
| 2025-11-28 | 13.40 | 13.42 | 13.20 | 13.37 | 12.90 | qfq | 4,576,900 | 60,960,144 | 0.22% |
| 2025-11-27 | 13.40 | 13.47 | 13.30 | 13.34 | 12.87 | qfq | 3,038,174 | 40,679,979 | 0.30% |
| 2025-11-26 | 13.51 | 13.53 | 13.25 | 13.30 | 12.84 | qfq | 3,189,700 | 42,728,223 | -1.48% |
| 2025-11-25 | 13.47 | 13.71 | 13.38 | 13.50 | 13.03 | qfq | 4,961,000 | 67,197,665 | 1.28% |
| 2025-11-24 | 13.15 | 13.45 | 13.06 | 13.33 | 12.87 | qfq | 3,532,624 | 46,755,729 | 2.07% |
| 2025-11-21 | 13.30 | 13.47 | 13.04 | 13.06 | 12.60 | qfq | 4,827,500 | 63,697,452 | -2.61% |
| 2025-11-20 | 13.54 | 13.64 | 13.34 | 13.41 | 12.94 | qfq | 4,261,900 | 57,232,358 | -1.18% |
| 2025-11-19 | 13.88 | 13.98 | 13.40 | 13.57 | 13.10 | qfq | 6,217,400 | 84,604,893 | -2.23% |
| 2025-11-18 | 14.21 | 14.21 | 13.81 | 13.88 | 13.40 | qfq | 5,673,500 | 79,116,671 | -2.05% |
| 2025-11-17 | 14.40 | 14.40 | 14.16 | 14.17 | 13.68 | qfq | 5,477,100 | 77,970,086 | -1.53% |
| 2025-11-14 | 14.31 | 14.65 | 14.17 | 14.39 | 13.89 | qfq | 7,752,258 | 111,601,085 | -0.28% |
| 2025-11-13 | 14.24 | 14.73 | 14.13 | 14.43 | 13.93 | qfq | 9,723,069 | 140,627,490 | 1.62% |
| 2025-11-12 | 14.60 | 14.61 | 14.09 | 14.20 | 13.70 | qfq | 7,918,300 | 113,188,933 | -2.87% |
| 2025-11-11 | 14.58 | 14.73 | 14.44 | 14.62 | 14.11 | qfq | 6,651,627 | 97,123,676 | 0.21% |
| 2025-11-10 | 14.63 | 14.77 | 14.35 | 14.59 | 14.08 | qfq | 7,824,500 | 113,704,668 | -0.14% |
| 2025-11-07 | 14.74 | 14.93 | 14.61 | 14.61 | 14.10 | qfq | 6,083,500 | 89,538,110 | -1.95% |
| 2025-11-06 | 14.99 | 14.99 | 14.65 | 14.90 | 14.38 | qfq | 7,776,500 | 114,937,075 | -0.47% |
| 2025-11-05 | 14.77 | 15.01 | 14.51 | 14.97 | 14.45 | qfq | 9,149,700 | 135,831,624 | 1.35% |
| 2025-11-04 | 14.77 | 14.98 | 14.65 | 14.77 | 14.26 | qfq | 10,556,800 | 156,167,418 | -0.81% |
| 2025-11-03 | 14.37 | 14.98 | 14.34 | 14.89 | 14.37 | qfq | 16,596,127 | 243,542,512 | 3.84% |
| 2025-10-31 | 14.47 | 14.87 | 14.34 | 14.34 | 13.84 | qfq | 14,712,700 | 213,229,450 | 0.00% |
| 2025-10-30 | 15.20 | 15.60 | 14.34 | 14.34 | 13.84 | qfq | 27,601,700 | 405,855,494 | -6.76% |
| 2025-10-29 | 14.52 | 15.81 | 14.32 | 15.38 | 14.84 | qfq | 33,580,212 | 513,817,604 | 7.03% |
| 2025-10-28 | 14.43 | 14.53 | 14.31 | 14.37 | 13.87 | qfq | 6,777,700 | 97,552,966 | -0.48% |
| 2025-10-27 | 14.60 | 14.60 | 14.18 | 14.44 | 13.94 | qfq | 10,660,100 | 153,132,711 | 0.00% |
| 2025-10-24 | 14.40 | 14.71 | 14.32 | 14.44 | 13.94 | qfq | 9,835,900 | 142,545,383 | 0.28% |
| 2025-10-23 | 14.31 | 14.53 | 14.07 | 14.40 | 13.90 | qfq | 14,652,600 | 209,069,798 | 0.63% |
| 2025-10-22 | 14.19 | 14.52 | 14.09 | 14.31 | 13.81 | qfq | 11,359,800 | 162,222,615 | 0.35% |
| 2025-10-21 | 13.87 | 14.55 | 13.74 | 14.26 | 13.76 | qfq | 18,610,500 | 263,973,024 | 3.63% |
| 2025-10-20 | 13.94 | 14.05 | 13.68 | 13.76 | 13.28 | qfq | 14,056,000 | 194,839,186 | -0.15% |
| 2025-10-17 | 14.26 | 14.41 | 13.70 | 13.78 | 13.30 | qfq | 15,611,400 | 218,944,821 | -3.37% |
| 2025-10-16 | 14.87 | 14.87 | 14.18 | 14.26 | 13.76 | qfq | 12,217,700 | 176,609,606 | -3.45% |
| 2025-10-15 | 14.66 | 14.86 | 14.46 | 14.77 | 14.26 | qfq | 14,586,000 | 213,918,535 | 0.68% |
| 2025-10-14 | 15.41 | 15.64 | 14.50 | 14.67 | 14.16 | qfq | 16,245,053 | 243,405,248 | -4.74% |
| 2025-10-13 | 15.30 | 15.52 | 15.10 | 15.40 | 14.86 | qfq | 11,886,000 | 182,508,074 | -2.53% |
| 2025-10-10 | 15.98 | 16.24 | 15.70 | 15.80 | 15.25 | qfq | 10,429,300 | 165,896,590 | -1.25% |
| 2025-10-09 | 17.00 | 17.06 | 15.65 | 16.00 | 15.44 | qfq | 17,672,500 | 284,414,425 | -5.88% |
| 2025-09-30 | 17.70 | 17.85 | 16.88 | 17.00 | 16.41 | qfq | 15,798,247 | 272,556,871 | -3.95% |
| 2025-09-29 | 17.95 | 18.16 | 17.40 | 17.70 | 17.08 | qfq | 13,393,500 | 237,229,226 | -2.96% |
| 2025-09-26 | 19.20 | 19.56 | 18.08 | 18.24 | 17.60 | qfq | 16,313,200 | 303,051,811 | -5.25% |
| 2025-09-25 | 19.36 | 19.84 | 19.08 | 19.25 | 18.58 | qfq | 11,890,874 | 232,197,232 | -0.57% |
| 2025-09-24 | 19.55 | 19.85 | 19.10 | 19.36 | 18.69 | qfq | 13,565,227 | 262,736,041 | -1.97% |
| 2025-09-23 | 19.08 | 20.09 | 18.80 | 19.75 | 19.06 | qfq | 21,942,119 | 432,046,942 | 3.24% |
| 2025-09-22 | 19.51 | 20.17 | 19.04 | 19.13 | 18.46 | qfq | 19,665,883 | 382,435,091 | -5.01% |
| 2025-09-19 | 20.68 | 20.95 | 19.30 | 20.14 | 19.44 | qfq | 28,491,506 | 565,689,270 | -1.95% |
| 2025-09-18 | 20.73 | 21.15 | 19.78 | 20.54 | 19.82 | qfq | 39,263,189 | 796,785,642 | -0.68% |
| 2025-09-17 | 22.10 | 22.79 | 20.68 | 20.68 | 19.96 | qfq | 35,602,716 | 779,873,104 | -5.83% |
| 2025-09-16 | 21.65 | 22.38 | 20.98 | 21.96 | 21.19 | qfq | 26,149,061 | 566,743,578 | 1.43% |
| 2025-09-15 | 19.94 | 21.88 | 19.94 | 21.65 | 20.90 | qfq | 22,288,900 | 472,968,791 | 7.50% |
| 2025-09-12 | 20.20 | 20.60 | 19.76 | 20.14 | 19.44 | qfq | 14,916,000 | 301,096,799 | -0.44% |
| 2025-09-11 | 20.30 | 20.44 | 18.89 | 20.23 | 19.52 | qfq | 23,247,257 | 459,516,682 | 0.85% |
| 2025-09-10 | 20.44 | 21.12 | 19.26 | 20.06 | 19.36 | qfq | 20,163,000 | 404,140,285 | -1.91% |
| 2025-09-09 | 19.84 | 20.84 | 19.82 | 20.45 | 19.74 | qfq | 16,173,379 | 330,512,005 | 1.04% |
| 2025-09-08 | 18.61 | 20.24 | 18.61 | 20.24 | 19.53 | qfq | 22,083,751 | 436,003,309 | 10.00% |
| 2025-09-05 | 17.22 | 18.48 | 17.13 | 18.40 | 17.76 | qfq | 16,755,382 | 301,496,158 | 7.60% |
| 2025-09-04 | 17.71 | 17.82 | 16.87 | 17.10 | 16.50 | qfq | 14,318,200 | 248,398,952 | -2.45% |
| 2025-09-03 | 17.59 | 18.38 | 17.51 | 17.53 | 16.92 | qfq | 21,395,900 | 383,047,007 | 0.63% |
| 2025-09-02 | 16.81 | 17.48 | 16.32 | 17.42 | 16.81 | qfq | 18,859,654 | 321,601,543 | 4.75% |
| 2025-09-01 | 15.19 | 16.63 | 15.19 | 16.63 | 16.05 | qfq | 18,867,048 | 305,296,693 | 9.99% |
| 2025-08-29 | 14.87 | 15.24 | 14.82 | 15.12 | 14.59 | qfq | 4,455,463 | 67,104,047 | 1.89% |
| 2025-08-28 | 15.20 | 15.34 | 14.61 | 14.84 | 14.32 | qfq | 7,082,900 | 105,783,898 | -2.69% |
| 2025-08-27 | 15.44 | 15.65 | 15.20 | 15.25 | 14.72 | qfq | 6,709,000 | 103,225,865 | -1.36% |
| 2025-08-26 | 15.60 | 15.69 | 15.16 | 15.46 | 14.92 | qfq | 9,677,770 | 149,096,958 | -1.78% |
| 2025-08-25 | 16.40 | 16.42 | 15.55 | 15.74 | 15.19 | qfq | 20,560,618 | 326,195,886 | -4.61% |
| 2025-08-22 | 15.30 | 16.62 | 15.30 | 16.50 | 15.92 | qfq | 12,819,047 | 204,733,857 | 6.04% |
| 2025-08-21 | 16.02 | 16.53 | 15.02 | 15.56 | 15.02 | qfq | 16,658,538 | 265,174,810 | -2.57% |
| 2025-08-20 | 15.17 | 16.42 | 15.12 | 15.97 | 15.41 | qfq | 13,630,118 | 216,280,402 | 5.00% |
| 2025-08-19 | 14.93 | 15.39 | 14.84 | 15.21 | 14.68 | qfq | 8,128,578 | 122,779,191 | 1.60% |
| 2025-08-18 | 15.13 | 15.45 | 14.82 | 14.97 | 14.45 | qfq | 9,798,700 | 147,613,288 | -1.06% |
| 2025-08-15 | 15.00 | 15.39 | 14.95 | 15.13 | 14.60 | qfq | 9,967,183 | 150,415,824 | 0.93% |
| 2025-08-14 | 15.40 | 15.56 | 14.93 | 14.99 | 14.47 | qfq | 14,508,936 | 220,571,779 | -3.85% |
| 2025-08-13 | 15.16 | 15.73 | 14.52 | 15.59 | 15.05 | qfq | 26,957,402 | 408,823,771 | 0.26% |
| 2025-08-12 | 17.11 | 17.40 | 15.55 | 15.55 | 15.01 | qfq | 24,829,350 | 404,978,868 | -10.01% |
| 2025-08-11 | 18.04 | 18.46 | 17.15 | 17.28 | 16.68 | qfq | 17,805,000 | 313,954,595 | -4.05% |
| 2025-08-08 | 17.19 | 18.58 | 17.19 | 18.01 | 17.38 | qfq | 12,518,900 | 224,655,328 | 4.10% |
| 2025-08-07 | 17.66 | 17.69 | 17.11 | 17.30 | 16.70 | qfq | 5,924,981 | 102,629,205 | -2.20% |
| 2025-08-06 | 17.65 | 18.09 | 17.16 | 17.69 | 17.07 | qfq | 7,105,900 | 124,582,393 | 0.23% |
| 2025-08-05 | 18.00 | 18.19 | 17.46 | 17.65 | 17.03 | qfq | 8,701,297 | 154,129,748 | -1.89% |
| 2025-08-04 | 17.46 | 18.10 | 17.36 | 17.99 | 17.36 | qfq | 11,075,935 | 197,713,263 | 2.27% |
| 2025-08-01 | 17.36 | 17.78 | 17.18 | 17.59 | 16.98 | qfq | 6,080,300 | 106,422,416 | 2.33% |
| 2025-07-31 | 16.78 | 17.56 | 16.48 | 17.19 | 16.59 | qfq | 9,826,800 | 168,975,731 | 2.93% |
| 2025-07-30 | 16.56 | 17.40 | 16.56 | 16.70 | 16.12 | qfq | 6,503,000 | 109,731,461 | 1.03% |
| 2025-07-29 | 16.51 | 16.62 | 16.35 | 16.53 | 15.95 | qfq | 3,749,195 | 61,760,879 | 0.12% |
| 2025-07-28 | 16.27 | 16.51 | 16.16 | 16.51 | 15.93 | qfq | 3,476,700 | 56,754,207 | 1.48% |
| 2025-07-25 | 16.24 | 16.43 | 16.09 | 16.27 | 15.70 | qfq | 4,305,200 | 69,856,168 | 0.49% |
| 2025-07-24 | 16.22 | 16.30 | 15.70 | 16.19 | 15.63 | qfq | 7,079,857 | 113,759,881 | -0.92% |
| 2025-07-23 | 16.51 | 16.82 | 16.25 | 16.34 | 15.63 | qfq | 6,337,254 | 104,293,895 | -1.86% |
| 2025-07-22 | 16.30 | 17.00 | 16.30 | 16.65 | 15.92 | qfq | 6,982,127 | 116,851,824 | 1.09% |
| 2025-07-21 | 16.55 | 16.87 | 16.15 | 16.47 | 15.75 | qfq | 10,145,400 | 167,018,308 | 0.55% |
| 2025-07-18 | 15.65 | 16.41 | 15.60 | 16.38 | 15.66 | qfq | 9,244,719 | 148,179,450 | 4.33% |
| 2025-07-17 | 15.28 | 15.83 | 15.18 | 15.70 | 15.01 | qfq | 7,218,704 | 112,538,359 | 3.36% |
| 2025-07-16 | 15.32 | 15.39 | 15.05 | 15.19 | 14.53 | qfq | 4,499,200 | 68,514,587 | -0.85% |
| 2025-07-15 | 15.15 | 15.40 | 15.03 | 15.32 | 14.65 | qfq | 4,957,100 | 75,560,561 | 0.79% |
| 2025-07-14 | 15.04 | 15.33 | 15.04 | 15.20 | 14.54 | qfq | 5,248,304 | 79,871,536 | 1.13% |
| 2025-07-11 | 14.87 | 15.05 | 14.81 | 15.03 | 14.37 | qfq | 4,680,000 | 69,850,413 | 0.47% |
| 2025-07-10 | 15.22 | 15.65 | 14.63 | 14.96 | 14.31 | qfq | 11,954,397 | 179,637,083 | -1.71% |
| 2025-07-09 | 15.14 | 15.36 | 15.05 | 15.22 | 14.56 | qfq | 6,148,836 | 93,391,498 | 0.53% |
| 2025-07-08 | 15.05 | 15.52 | 14.88 | 15.14 | 14.48 | qfq | 12,606,600 | 190,626,482 | 0.60% |
| 2025-07-07 | 13.90 | 15.40 | 13.90 | 15.05 | 14.39 | qfq | 17,772,902 | 268,190,443 | 7.50% |
| 2025-07-04 | 13.89 | 14.13 | 13.78 | 14.00 | 13.39 | qfq | 5,697,100 | 79,434,065 | 0.72% |
| 2025-07-03 | 13.62 | 14.11 | 13.57 | 13.90 | 13.29 | qfq | 6,749,000 | 93,354,750 | 1.91% |
| 2025-07-02 | 13.82 | 13.87 | 13.56 | 13.64 | 13.04 | qfq | 3,668,200 | 50,190,588 | -1.23% |
| 2025-07-01 | 13.66 | 14.15 | 13.62 | 13.81 | 13.21 | qfq | 9,248,700 | 128,074,645 | 0.44% |
| 2025-06-30 | 13.73 | 13.82 | 13.53 | 13.75 | 13.15 | qfq | 4,713,200 | 64,537,992 | 0.15% |
| 2025-06-27 | 13.48 | 13.84 | 13.31 | 13.73 | 13.13 | qfq | 5,601,500 | 76,070,594 | 2.69% |
| 2025-06-26 | 13.50 | 13.57 | 13.36 | 13.37 | 12.79 | qfq | 3,317,400 | 44,554,132 | -0.96% |
| 2025-06-25 | 13.61 | 13.72 | 13.38 | 13.50 | 12.91 | qfq | 4,368,200 | 58,920,861 | -0.88% |
| 2025-06-24 | 13.34 | 13.81 | 13.27 | 13.62 | 13.02 | qfq | 6,735,200 | 91,920,487 | 1.41% |
| 2025-06-23 | 12.73 | 13.60 | 12.63 | 13.43 | 12.84 | qfq | 10,700,200 | 142,149,671 | 5.33% |
| 2025-06-20 | 13.20 | 13.31 | 12.70 | 12.75 | 12.19 | qfq | 5,077,300 | 65,685,345 | -3.41% |
| 2025-06-19 | 13.15 | 13.31 | 13.02 | 13.20 | 12.62 | qfq | 5,451,200 | 71,968,033 | 0.76% |
| 2025-06-18 | 13.10 | 13.16 | 12.79 | 13.10 | 12.53 | qfq | 4,489,974 | 58,348,348 | 0.77% |
| 2025-06-17 | 13.04 | 13.35 | 12.81 | 13.00 | 12.43 | qfq | 9,235,100 | 120,444,160 | -0.31% |
| 2025-06-16 | 13.10 | 13.18 | 12.65 | 13.04 | 12.47 | qfq | 8,287,200 | 106,915,088 | -0.46% |
| 2025-06-13 | 13.28 | 13.37 | 13.04 | 13.10 | 12.53 | qfq | 4,365,359 | 57,447,266 | -1.73% |
| 2025-06-12 | 13.49 | 13.49 | 13.18 | 13.33 | 12.75 | qfq | 3,006,400 | 39,989,797 | -0.37% |
| 2025-06-11 | 13.23 | 13.55 | 13.23 | 13.38 | 12.80 | qfq | 6,706,653 | 89,859,978 | 1.13% |
| 2025-06-10 | 13.39 | 13.46 | 12.89 | 13.23 | 12.65 | qfq | 9,783,453 | 128,428,854 | -1.85% |
| 2025-06-09 | 13.65 | 13.71 | 13.35 | 13.48 | 12.89 | qfq | 5,405,767 | 72,932,170 | -1.17% |
| 2025-06-06 | 13.46 | 13.83 | 13.46 | 13.64 | 13.04 | qfq | 5,790,800 | 78,910,698 | 1.19% |
| 2025-06-05 | 13.64 | 13.97 | 13.32 | 13.48 | 12.89 | qfq | 7,607,600 | 104,061,607 | -1.03% |
| 2025-06-04 | 13.70 | 13.80 | 13.35 | 13.62 | 13.02 | qfq | 7,146,300 | 97,303,334 | -1.09% |
| 2025-06-03 | 13.84 | 13.94 | 13.65 | 13.77 | 13.17 | qfq | 5,777,400 | 79,704,366 | -0.72% |
| 2025-05-30 | 13.48 | 14.13 | 13.41 | 13.87 | 13.26 | qfq | 9,934,700 | 137,147,193 | 2.44% |
| 2025-05-29 | 13.36 | 13.69 | 13.36 | 13.54 | 12.95 | qfq | 6,184,900 | 83,541,567 | 0.74% |
| 2025-05-28 | 13.40 | 13.56 | 13.21 | 13.44 | 12.85 | qfq | 6,127,300 | 81,945,365 | -0.37% |
| 2025-05-27 | 13.79 | 13.82 | 13.35 | 13.49 | 12.90 | qfq | 8,631,281 | 116,419,642 | -2.32% |
| 2025-05-26 | 13.18 | 13.86 | 13.11 | 13.81 | 13.21 | qfq | 10,776,739 | 146,358,238 | 4.78% |
| 2025-05-23 | 13.19 | 13.35 | 13.01 | 13.18 | 12.60 | qfq | 3,620,600 | 47,809,787 | 0.23% |
| 2025-05-22 | 13.30 | 13.64 | 12.96 | 13.15 | 12.58 | qfq | 8,801,900 | 117,175,050 | -1.13% |
| 2025-05-21 | 13.25 | 13.45 | 13.05 | 13.30 | 12.72 | qfq | 6,139,300 | 81,142,789 | -0.08% |
| 2025-05-20 | 12.88 | 13.48 | 12.79 | 13.31 | 12.73 | qfq | 9,528,100 | 126,210,860 | 2.70% |
| 2025-05-19 | 12.72 | 13.21 | 12.66 | 12.96 | 12.39 | qfq | 12,524,500 | 162,633,009 | 1.57% |
| 2025-05-16 | 12.35 | 13.00 | 12.35 | 12.76 | 12.20 | qfq | 10,496,300 | 133,811,696 | 2.24% |
| 2025-05-15 | 12.70 | 12.90 | 12.08 | 12.48 | 11.93 | qfq | 15,782,600 | 197,285,794 | -3.78% |
| 2025-05-14 | 12.95 | 13.15 | 12.83 | 12.97 | 12.40 | qfq | 9,693,700 | 125,680,489 | -0.92% |
| 2025-05-13 | 12.75 | 13.16 | 12.64 | 13.09 | 12.52 | qfq | 13,701,314 | 177,638,822 | 2.75% |
| 2025-05-12 | 12.13 | 13.07 | 12.13 | 12.74 | 12.18 | qfq | 12,606,149 | 158,840,666 | 5.03% |
| 2025-05-09 | 12.47 | 12.51 | 11.97 | 12.13 | 11.60 | qfq | 10,124,100 | 123,182,096 | -2.73% |
| 2025-05-08 | 12.18 | 12.60 | 11.73 | 12.47 | 11.93 | qfq | 15,421,116 | 189,519,972 | 3.92% |
| 2025-05-07 | 11.96 | 12.23 | 11.83 | 12.00 | 11.48 | qfq | 7,806,272 | 93,708,614 | 0.42% |
| 2025-05-06 | 11.39 | 12.13 | 11.35 | 11.95 | 11.43 | qfq | 13,679,750 | 162,510,644 | 5.01% |
| 2025-04-30 | 11.32 | 11.69 | 11.29 | 11.38 | 10.88 | qfq | 6,966,200 | 79,837,715 | 0.44% |
| 2025-04-29 | 10.90 | 11.47 | 10.90 | 11.33 | 10.83 | qfq | 8,170,900 | 92,013,425 | 3.56% |
| 2025-04-28 | 11.05 | 11.07 | 10.89 | 10.94 | 10.46 | qfq | 3,261,800 | 35,820,078 | -0.73% |
| 2025-04-25 | 11.15 | 11.18 | 10.92 | 11.02 | 10.54 | qfq | 4,499,100 | 49,592,842 | -0.09% |
| 2025-04-24 | 11.02 | 11.36 | 10.76 | 11.03 | 10.55 | qfq | 11,295,800 | 125,675,571 | -0.36% |
| 2025-04-23 | 10.94 | 11.18 | 10.86 | 11.07 | 10.59 | qfq | 4,749,500 | 52,140,354 | 1.19% |
| 2025-04-22 | 10.86 | 11.20 | 10.81 | 10.94 | 10.46 | qfq | 5,166,600 | 56,972,374 | 0.74% |
| 2025-04-21 | 10.81 | 10.98 | 10.60 | 10.86 | 10.39 | qfq | 3,443,800 | 37,233,849 | 0.28% |
| 2025-04-18 | 10.60 | 10.89 | 10.60 | 10.83 | 10.36 | qfq | 4,713,700 | 50,671,050 | 0.93% |
| 2025-04-17 | 10.09 | 10.78 | 10.00 | 10.73 | 10.26 | qfq | 6,589,000 | 69,480,211 | 5.71% |
| 2025-04-16 | 10.07 | 10.27 | 10.00 | 10.15 | 9.71 | qfq | 2,600,400 | 26,342,069 | -0.49% |
| 2025-04-15 | 10.01 | 10.26 | 9.96 | 10.20 | 9.75 | qfq | 3,422,800 | 34,586,652 | 1.59% |
| 2025-04-14 | 10.05 | 10.40 | 9.98 | 10.04 | 9.60 | qfq | 5,117,000 | 51,887,846 | 0.50% |
| 2025-04-11 | 9.87 | 10.25 | 9.87 | 9.99 | 9.55 | qfq | 3,525,000 | 35,618,839 | -0.60% |
| 2025-04-10 | 9.81 | 10.27 | 9.65 | 10.05 | 9.61 | qfq | 8,025,200 | 80,855,155 | 4.69% |
| 2025-04-09 | 9.16 | 9.66 | 8.88 | 9.60 | 9.18 | qfq | 4,638,681 | 43,263,594 | 2.56% |
| 2025-04-08 | 9.60 | 9.67 | 9.00 | 9.36 | 8.95 | qfq | 6,793,000 | 63,301,482 | -3.31% |
| 2025-04-07 | 10.32 | 10.43 | 9.68 | 9.68 | 9.26 | qfq | 5,809,000 | 58,001,466 | -10.04% |
| 2025-04-03 | 10.43 | 10.78 | 10.30 | 10.76 | 10.29 | qfq | 3,629,200 | 38,469,725 | 3.07% |
| 2025-04-02 | 10.41 | 10.57 | 10.31 | 10.44 | 9.98 | qfq | 1,754,100 | 18,372,994 | 0.87% |
| 2025-04-01 | 10.35 | 10.45 | 10.31 | 10.35 | 9.90 | qfq | 1,668,500 | 17,298,199 | 0.29% |
| 2025-03-31 | 10.40 | 10.45 | 10.16 | 10.32 | 9.87 | qfq | 1,966,000 | 20,241,169 | -0.86% |
| 2025-03-28 | 10.60 | 10.60 | 10.37 | 10.41 | 9.96 | qfq | 1,886,200 | 19,699,557 | -1.51% |
| 2025-03-27 | 10.76 | 10.76 | 10.53 | 10.57 | 10.11 | qfq | 1,953,900 | 20,733,005 | -1.67% |
| 2025-03-26 | 10.68 | 10.84 | 10.68 | 10.75 | 10.28 | qfq | 1,809,500 | 19,474,574 | 0.09% |
| 2025-03-25 | 10.85 | 10.87 | 10.61 | 10.74 | 10.27 | qfq | 2,827,500 | 30,363,930 | -0.37% |
| 2025-03-24 | 11.14 | 11.19 | 10.53 | 10.78 | 10.31 | qfq | 6,236,400 | 67,451,049 | -1.91% |
| 2025-03-21 | 11.04 | 11.17 | 10.93 | 10.99 | 10.51 | qfq | 3,020,600 | 33,300,967 | -0.81% |
| 2025-03-20 | 10.93 | 11.25 | 10.93 | 11.08 | 10.60 | qfq | 2,820,500 | 31,355,790 | 0.91% |
| 2025-03-19 | 11.13 | 11.13 | 10.90 | 10.98 | 10.50 | qfq | 3,959,000 | 43,446,232 | -0.90% |
| 2025-03-18 | 11.36 | 11.50 | 11.00 | 11.08 | 10.60 | qfq | 6,269,300 | 69,921,392 | -3.06% |
| 2025-03-17 | 11.23 | 11.60 | 11.11 | 11.43 | 10.93 | qfq | 5,350,000 | 60,749,018 | 1.78% |
| 2025-03-14 | 11.19 | 11.44 | 10.98 | 11.23 | 10.74 | qfq | 3,580,800 | 40,045,123 | 0.45% |
| 2025-03-13 | 11.22 | 11.33 | 10.96 | 11.18 | 10.69 | qfq | 3,536,100 | 39,339,134 | -0.36% |
| 2025-03-12 | 11.10 | 11.49 | 11.10 | 11.22 | 10.73 | qfq | 5,254,729 | 59,230,861 | 1.26% |
| 2025-03-11 | 10.93 | 11.24 | 10.87 | 11.08 | 10.60 | qfq | 4,051,100 | 44,766,202 | 0.27% |
| 2025-03-10 | 11.20 | 11.22 | 10.93 | 11.05 | 10.57 | qfq | 5,277,800 | 58,133,851 | -1.60% |
| 2025-03-07 | 11.25 | 11.32 | 11.12 | 11.23 | 10.74 | qfq | 4,609,700 | 51,730,162 | -0.44% |
| 2025-03-06 | 11.15 | 11.34 | 11.02 | 11.28 | 10.79 | qfq | 5,726,300 | 64,024,886 | 1.35% |
| 2025-03-05 | 11.38 | 11.50 | 10.96 | 11.13 | 10.64 | qfq | 6,453,700 | 72,140,378 | -2.28% |
| 2025-03-04 | 11.40 | 11.72 | 11.36 | 11.39 | 10.89 | qfq | 4,623,700 | 53,240,121 | -1.47% |
| 2025-03-03 | 11.49 | 11.79 | 11.38 | 11.56 | 11.05 | qfq | 5,297,100 | 61,446,986 | 1.49% |
| 2025-02-28 | 11.78 | 11.90 | 11.35 | 11.39 | 10.89 | qfq | 9,034,936 | 104,420,524 | -3.56% |
| 2025-02-27 | 11.62 | 11.93 | 11.39 | 11.81 | 11.29 | qfq | 7,879,200 | 91,887,230 | 1.72% |
| 2025-02-26 | 10.98 | 11.88 | 10.94 | 11.61 | 11.10 | qfq | 9,265,500 | 106,257,827 | 6.22% |
| 2025-02-25 | 10.76 | 11.19 | 10.76 | 10.93 | 10.45 | qfq | 5,692,500 | 62,608,926 | 1.02% |
| 2025-02-24 | 10.90 | 11.29 | 10.56 | 10.82 | 10.35 | qfq | 7,213,900 | 78,593,155 | 0.84% |
| 2025-02-21 | 10.48 | 10.84 | 10.48 | 10.73 | 10.26 | qfq | 6,591,137 | 70,655,250 | 1.32% |
| 2025-02-20 | 10.13 | 10.76 | 10.05 | 10.59 | 10.13 | qfq | 9,358,600 | 98,394,658 | 4.85% |
| 2025-02-19 | 10.04 | 10.19 | 9.91 | 10.10 | 9.66 | qfq | 4,097,500 | 41,346,558 | -2.23% |
| 2025-02-18 | 10.30 | 10.45 | 10.22 | 10.33 | 9.69 | qfq | 5,660,500 | 58,382,376 | 0.39% |
| 2025-02-17 | 10.26 | 10.35 | 10.21 | 10.29 | 9.65 | qfq | 3,259,000 | 33,517,581 | 0.78% |
| 2025-02-14 | 10.11 | 10.32 | 10.11 | 10.21 | 9.57 | qfq | 1,996,000 | 20,406,783 | 0.20% |
| 2025-02-13 | 10.21 | 10.26 | 10.13 | 10.19 | 9.56 | qfq | 2,268,755 | 23,148,057 | -0.20% |
| 2025-02-12 | 10.23 | 10.28 | 10.18 | 10.21 | 9.57 | qfq | 1,952,700 | 19,960,770 | 0.00% |
| 2025-02-11 | 10.25 | 10.30 | 10.17 | 10.21 | 9.57 | qfq | 1,724,200 | 17,639,850 | -0.39% |
| 2025-02-10 | 10.20 | 10.27 | 10.12 | 10.25 | 9.61 | qfq | 2,985,800 | 30,399,510 | 0.49% |
| 2025-02-07 | 10.00 | 10.25 | 9.95 | 10.20 | 9.57 | qfq | 4,416,969 | 44,860,738 | 2.31% |
| 2025-02-06 | 9.80 | 9.98 | 9.80 | 9.97 | 9.35 | qfq | 2,126,100 | 21,081,703 | 1.73% |
| 2025-02-05 | 10.01 | 10.07 | 9.78 | 9.80 | 9.19 | qfq | 2,939,200 | 29,012,244 | -1.41% |
| 2025-01-27 | 9.93 | 10.17 | 9.85 | 9.94 | 9.32 | qfq | 2,581,800 | 25,900,153 | 0.51% |
| 2025-01-24 | 9.81 | 9.93 | 9.78 | 9.89 | 9.27 | qfq | 1,367,100 | 13,481,224 | 0.00% |
| 2025-01-23 | 10.00 | 10.22 | 9.87 | 9.89 | 9.27 | qfq | 2,764,600 | 27,751,181 | 0.20% |
| 2025-01-22 | 9.90 | 10.01 | 9.86 | 9.87 | 9.26 | qfq | 1,218,600 | 12,061,115 | -0.80% |
| 2025-01-21 | 10.05 | 10.08 | 9.91 | 9.95 | 9.33 | qfq | 1,204,299 | 12,010,103 | -0.80% |
| 2025-01-20 | 9.93 | 10.10 | 9.92 | 10.03 | 9.41 | qfq | 1,929,800 | 19,349,489 | 0.80% |
| 2025-01-17 | 9.75 | 10.06 | 9.72 | 9.95 | 9.33 | qfq | 2,659,800 | 26,379,600 | 1.32% |
| 2025-01-16 | 9.68 | 9.86 | 9.62 | 9.82 | 9.21 | qfq | 2,186,500 | 21,293,154 | 1.66% |
| 2025-01-15 | 9.75 | 9.75 | 9.63 | 9.66 | 9.06 | qfq | 1,281,700 | 12,403,906 | -0.92% |
| 2025-01-14 | 9.33 | 9.87 | 9.33 | 9.75 | 9.14 | qfq | 2,768,405 | 26,668,189 | 4.61% |
| 2025-01-13 | 9.23 | 9.39 | 9.14 | 9.32 | 8.74 | qfq | 1,348,900 | 12,543,685 | -0.53% |
| 2025-01-10 | 9.72 | 9.76 | 9.36 | 9.37 | 8.79 | qfq | 2,089,900 | 19,999,866 | -3.60% |
| 2025-01-09 | 9.63 | 9.86 | 9.59 | 9.72 | 9.12 | qfq | 2,075,200 | 20,153,052 | 0.31% |
| 2025-01-08 | 9.80 | 9.82 | 9.42 | 9.69 | 9.09 | qfq | 2,261,950 | 21,795,988 | -1.62% |
| 2025-01-07 | 9.83 | 9.94 | 9.68 | 9.85 | 9.24 | qfq | 1,737,000 | 17,012,852 | 0.41% |
| 2025-01-06 | 9.67 | 9.85 | 9.32 | 9.81 | 9.20 | qfq | 2,516,200 | 24,424,199 | 1.66% |
| 2025-01-03 | 9.73 | 10.00 | 9.58 | 9.65 | 9.05 | qfq | 3,717,453 | 36,373,116 | -0.82% |
| 2025-01-02 | 9.74 | 9.83 | 9.58 | 9.73 | 9.12 | qfq | 2,466,500 | 23,948,958 | 0.31% |
| 2024-12-31 | 9.92 | 9.98 | 9.68 | 9.70 | 9.10 | qfq | 2,044,700 | 20,009,642 | -1.82% |
| 2024-12-30 | 10.13 | 10.13 | 9.86 | 9.88 | 9.27 | qfq | 2,888,197 | 28,757,058 | -2.47% |
| 2024-12-27 | 10.23 | 10.33 | 10.12 | 10.13 | 9.50 | qfq | 3,838,300 | 39,159,122 | -1.65% |
| 2024-12-26 | 10.19 | 10.40 | 10.10 | 10.30 | 9.66 | qfq | 5,687,969 | 58,337,235 | 1.08% |
| 2024-12-25 | 10.28 | 10.34 | 9.97 | 10.19 | 9.56 | qfq | 5,494,972 | 55,595,550 | -0.88% |
| 2024-12-24 | 9.68 | 10.39 | 9.58 | 10.28 | 9.64 | qfq | 8,200,155 | 82,729,877 | 5.87% |
| 2024-12-23 | 9.99 | 10.12 | 9.65 | 9.71 | 9.11 | qfq | 2,534,400 | 24,926,878 | -2.51% |
| 2024-12-20 | 9.97 | 9.98 | 9.86 | 9.96 | 9.34 | qfq | 2,069,200 | 20,546,262 | 0.20% |
| 2024-12-19 | 9.69 | 9.98 | 9.52 | 9.94 | 9.32 | qfq | 2,856,100 | 27,969,086 | 1.64% |
| 2024-12-18 | 9.67 | 9.93 | 9.66 | 9.78 | 9.17 | qfq | 2,406,813 | 23,568,216 | 1.14% |
| 2024-12-17 | 10.11 | 10.11 | 9.65 | 9.67 | 9.07 | qfq | 4,371,484 | 42,884,657 | -4.07% |
| 2024-12-16 | 10.18 | 10.28 | 10.01 | 10.08 | 9.45 | qfq | 4,234,583 | 42,860,508 | -1.37% |
| 2024-12-13 | 10.27 | 10.33 | 10.16 | 10.22 | 9.58 | qfq | 4,110,200 | 42,140,067 | -1.16% |
| 2024-12-12 | 10.14 | 10.37 | 10.06 | 10.34 | 9.70 | qfq | 5,457,650 | 55,882,235 | 1.57% |
| 2024-12-11 | 10.30 | 10.30 | 10.15 | 10.18 | 9.55 | qfq | 3,652,100 | 37,268,452 | -0.39% |
| 2024-12-10 | 10.55 | 10.64 | 10.21 | 10.22 | 9.58 | qfq | 6,025,100 | 62,426,540 | -1.16% |
| 2024-12-09 | 10.32 | 10.50 | 10.24 | 10.34 | 9.70 | qfq | 5,379,586 | 55,618,893 | -0.10% |
| 2024-12-06 | 10.47 | 10.60 | 10.28 | 10.35 | 9.71 | qfq | 8,336,598 | 86,766,277 | -1.05% |
| 2024-12-05 | 10.09 | 11.01 | 10.03 | 10.46 | 9.81 | qfq | 14,161,898 | 147,889,614 | 3.77% |
| 2024-12-04 | 10.01 | 10.29 | 9.92 | 10.08 | 9.45 | qfq | 7,409,800 | 74,760,266 | -0.30% |
| 2024-12-03 | 9.96 | 10.18 | 9.90 | 10.11 | 9.48 | qfq | 8,597,335 | 86,444,855 | 1.40% |
| 2024-12-02 | 9.93 | 9.99 | 9.85 | 9.97 | 9.35 | qfq | 7,500,435 | 74,529,697 | 0.50% |
| 2024-11-29 | 9.91 | 10.28 | 9.85 | 9.92 | 9.30 | qfq | 10,112,175 | 100,916,097 | -0.60% |
| 2024-11-28 | 10.11 | 10.26 | 9.88 | 9.98 | 9.36 | qfq | 10,880,798 | 109,411,469 | -1.19% |
| 2024-11-27 | 10.20 | 10.20 | 9.68 | 10.10 | 9.47 | qfq | 20,727,290 | 206,628,411 | -3.44% |
| 2024-11-26 | 9.51 | 10.46 | 9.48 | 10.46 | 9.81 | qfq | 16,394,532 | 167,083,377 | 9.99% |
| 2024-11-25 | 9.31 | 9.52 | 9.31 | 9.51 | 8.92 | qfq | 2,297,100 | 21,676,259 | 1.82% |
| 2024-11-22 | 9.54 | 9.64 | 9.33 | 9.34 | 8.76 | qfq | 3,811,300 | 36,329,673 | -1.68% |
| 2024-11-21 | 9.51 | 9.56 | 9.44 | 9.50 | 8.91 | qfq | 1,921,000 | 18,244,181 | -0.11% |
| 2024-11-20 | 9.37 | 9.56 | 9.33 | 9.51 | 8.92 | qfq | 2,793,783 | 26,511,557 | 1.39% |
| 2024-11-19 | 9.23 | 9.38 | 9.17 | 9.38 | 8.80 | qfq | 2,040,048 | 18,937,148 | 1.85% |
| 2024-11-18 | 9.28 | 9.38 | 9.11 | 9.21 | 8.64 | qfq | 2,243,200 | 20,757,182 | 0.66% |
| 2024-11-15 | 9.32 | 9.40 | 9.14 | 9.15 | 8.58 | qfq | 2,534,831 | 23,592,880 | -1.93% |
| 2024-11-14 | 9.50 | 9.56 | 9.32 | 9.33 | 8.75 | qfq | 2,859,220 | 26,976,694 | -1.79% |
| 2024-11-13 | 9.45 | 9.53 | 9.37 | 9.50 | 8.91 | qfq | 2,966,708 | 28,064,828 | 0.42% |
| 2024-11-12 | 9.51 | 9.60 | 9.42 | 9.46 | 8.87 | qfq | 4,321,508 | 41,085,241 | -0.53% |
| 2024-11-11 | 9.38 | 9.52 | 9.32 | 9.51 | 8.92 | qfq | 3,903,500 | 36,748,607 | 0.11% |
| 2024-11-08 | 9.51 | 9.85 | 9.46 | 9.50 | 8.91 | qfq | 6,354,250 | 61,007,295 | 0.21% |
| 2024-11-07 | 9.29 | 9.48 | 9.26 | 9.48 | 8.89 | qfq | 3,323,828 | 31,309,701 | 1.28% |
| 2024-11-06 | 9.42 | 9.45 | 9.28 | 9.36 | 8.78 | qfq | 3,309,320 | 30,965,050 | -0.64% |
| 2024-11-05 | 9.31 | 9.43 | 9.25 | 9.42 | 8.83 | qfq | 4,394,870 | 41,130,699 | 2.06% |
| 2024-11-04 | 9.15 | 9.32 | 9.06 | 9.23 | 8.66 | qfq | 6,046,450 | 55,844,181 | 1.10% |
| 2024-11-01 | 9.17 | 9.21 | 8.94 | 9.13 | 8.56 | qfq | 2,644,500 | 24,074,042 | -0.44% |
| 2024-10-31 | 9.16 | 9.18 | 9.05 | 9.17 | 8.60 | qfq | 2,780,800 | 25,340,720 | 0.11% |
| 2024-10-30 | 9.19 | 9.43 | 9.05 | 9.16 | 8.59 | qfq | 2,764,225 | 25,392,356 | -1.29% |
| 2024-10-29 | 9.45 | 9.49 | 9.22 | 9.28 | 8.70 | qfq | 2,813,400 | 26,156,428 | -2.01% |
| 2024-10-28 | 9.44 | 9.48 | 9.33 | 9.47 | 8.88 | qfq | 1,785,900 | 16,823,497 | 1.07% |
| 2024-10-25 | 9.34 | 9.41 | 9.32 | 9.37 | 8.79 | qfq | 1,511,100 | 14,146,243 | 0.32% |
| 2024-10-24 | 9.49 | 9.50 | 9.24 | 9.34 | 8.76 | qfq | 1,704,500 | 15,944,323 | -1.58% |
| 2024-10-23 | 9.42 | 9.63 | 9.39 | 9.49 | 8.90 | qfq | 3,273,100 | 31,062,570 | 0.53% |
| 2024-10-22 | 9.51 | 9.58 | 9.36 | 9.44 | 8.85 | qfq | 3,014,809 | 28,525,025 | 2.05% |
| 2024-10-21 | 9.42 | 9.42 | 9.20 | 9.25 | 8.67 | qfq | 2,858,540 | 26,603,568 | -1.18% |
| 2024-10-18 | 9.19 | 9.59 | 9.12 | 9.36 | 8.78 | qfq | 2,948,183 | 27,540,969 | 1.85% |
| 2024-10-17 | 9.36 | 9.56 | 9.17 | 9.19 | 8.62 | qfq | 2,090,300 | 19,445,288 | -2.44% |
| 2024-10-16 | 9.38 | 9.58 | 9.33 | 9.42 | 8.83 | qfq | 2,287,000 | 21,633,867 | -0.95% |
| 2024-10-15 | 9.61 | 9.61 | 9.41 | 9.51 | 8.92 | qfq | 3,157,700 | 30,077,306 | -1.35% |
| 2024-10-14 | 9.31 | 9.80 | 9.19 | 9.64 | 9.04 | qfq | 3,574,320 | 33,715,521 | 3.66% |
| 2024-10-11 | 9.47 | 9.61 | 9.25 | 9.30 | 8.72 | qfq | 2,525,700 | 23,830,519 | -1.80% |
| 2024-10-10 | 9.38 | 9.88 | 9.23 | 9.47 | 8.88 | qfq | 6,183,047 | 59,277,998 | 0.85% |
| 2024-10-09 | 9.62 | 9.73 | 8.83 | 9.39 | 8.81 | qfq | 9,217,900 | 86,262,853 | -3.20% |
| 2024-10-08 | 10.33 | 10.35 | 9.35 | 9.70 | 9.10 | qfq | 9,453,573 | 92,928,606 | 2.97% |
| 2024-09-30 | 9.09 | 9.52 | 8.99 | 9.42 | 8.83 | qfq | 8,141,048 | 75,615,018 | 7.05% |
| 2024-09-27 | 8.59 | 8.85 | 8.59 | 8.80 | 8.25 | qfq | 2,633,700 | 22,958,145 | 2.92% |
| 2024-09-26 | 8.30 | 8.55 | 8.27 | 8.55 | 8.02 | qfq | 2,499,600 | 20,979,370 | 3.14% |
| 2024-09-25 | 8.39 | 8.57 | 8.27 | 8.29 | 7.77 | qfq | 2,903,500 | 24,376,208 | -0.96% |
| 2024-09-24 | 8.28 | 8.40 | 8.21 | 8.37 | 7.85 | qfq | 2,538,300 | 21,136,723 | 1.09% |
| 2024-09-23 | 7.90 | 8.40 | 7.90 | 8.28 | 7.77 | qfq | 3,636,500 | 29,853,489 | 4.02% |
| 2024-09-20 | 7.94 | 7.99 | 7.89 | 7.96 | 7.46 | qfq | 597,400 | 4,743,590 | 0.25% |
| 2024-09-19 | 7.83 | 7.95 | 7.74 | 7.94 | 7.45 | qfq | 1,134,100 | 8,927,483 | 2.98% |
| 2024-09-18 | 7.82 | 7.85 | 7.68 | 7.71 | 7.23 | qfq | 742,800 | 5,749,681 | -1.28% |
| 2024-09-13 | 7.93 | 7.94 | 7.74 | 7.81 | 7.32 | qfq | 1,021,500 | 8,004,699 | -1.39% |
| 2024-09-12 | 7.92 | 8.05 | 7.89 | 7.92 | 7.43 | qfq | 680,400 | 5,407,271 | -0.75% |
| 2024-09-11 | 7.94 | 8.03 | 7.92 | 7.98 | 7.48 | qfq | 677,500 | 5,411,908 | 0.00% |
| 2024-09-10 | 7.94 | 7.99 | 7.86 | 7.98 | 7.48 | qfq | 808,700 | 6,403,627 | 0.38% |
| 2024-09-09 | 7.91 | 8.02 | 7.83 | 7.95 | 7.46 | qfq | 822,000 | 6,543,360 | 0.00% |
| 2024-09-06 | 8.00 | 8.07 | 7.91 | 7.95 | 7.46 | qfq | 1,021,700 | 8,143,079 | -1.24% |
| 2024-09-05 | 7.99 | 8.10 | 7.99 | 8.05 | 7.55 | qfq | 753,300 | 6,056,514 | 0.50% |
| 2024-09-04 | 7.96 | 8.05 | 7.90 | 8.01 | 7.51 | qfq | 1,037,400 | 8,287,036 | 0.00% |
| 2024-09-03 | 8.02 | 8.05 | 7.91 | 8.01 | 7.51 | qfq | 1,779,300 | 14,178,801 | 0.13% |
| 2024-09-02 | 8.11 | 8.25 | 7.98 | 8.00 | 7.50 | qfq | 2,229,500 | 18,090,239 | -2.44% |
| 2024-08-30 | 8.06 | 8.22 | 8.02 | 8.20 | 7.69 | qfq | 2,721,649 | 22,196,888 | 0.00% |
| 2024-08-29 | 8.03 | 8.22 | 7.97 | 8.20 | 7.69 | qfq | 2,257,103 | 18,300,935 | 2.37% |
| 2024-08-28 | 7.94 | 8.05 | 7.91 | 8.01 | 7.51 | qfq | 1,040,723 | 8,327,848 | 0.63% |
| 2024-08-27 | 7.95 | 7.98 | 7.88 | 7.96 | 7.46 | qfq | 1,029,720 | 8,173,226 | 0.13% |
| 2024-08-26 | 7.75 | 8.00 | 7.75 | 7.95 | 7.46 | qfq | 1,633,900 | 12,947,956 | 2.32% |
| 2024-08-23 | 7.73 | 7.79 | 7.62 | 7.77 | 7.29 | qfq | 1,123,700 | 8,662,492 | 1.30% |
| 2024-08-22 | 7.85 | 7.86 | 7.66 | 7.67 | 7.19 | qfq | 1,352,700 | 10,471,753 | -2.04% |
| 2024-08-21 | 7.86 | 7.93 | 7.79 | 7.83 | 7.34 | qfq | 1,344,800 | 10,561,014 | -1.01% |
| 2024-08-20 | 8.04 | 8.04 | 7.87 | 7.91 | 7.42 | qfq | 1,369,200 | 10,858,760 | -1.25% |
| 2024-08-19 | 8.07 | 8.11 | 7.99 | 8.01 | 7.51 | qfq | 1,653,003 | 13,301,829 | -0.99% |
| 2024-08-16 | 8.22 | 8.23 | 8.08 | 8.09 | 7.59 | qfq | 1,325,000 | 10,813,234 | -1.34% |
| 2024-08-15 | 8.18 | 8.27 | 8.16 | 8.20 | 7.69 | qfq | 1,221,600 | 10,033,452 | -0.36% |
| 2024-08-14 | 8.32 | 8.33 | 8.22 | 8.23 | 7.72 | qfq | 796,100 | 6,575,800 | -0.72% |
| 2024-08-13 | 8.25 | 8.30 | 8.19 | 8.29 | 7.77 | qfq | 835,180 | 6,887,748 | 0.61% |
| 2024-08-12 | 8.27 | 8.32 | 8.21 | 8.24 | 7.73 | qfq | 980,949 | 8,092,723 | -0.36% |
| 2024-08-09 | 8.32 | 8.43 | 8.26 | 8.27 | 7.76 | qfq | 1,215,500 | 10,156,261 | -0.48% |
| 2024-08-08 | 8.31 | 8.33 | 8.19 | 8.31 | 7.79 | qfq | 1,102,600 | 9,122,407 | 0.00% |
| 2024-08-07 | 8.25 | 8.35 | 8.21 | 8.31 | 7.79 | qfq | 1,069,203 | 8,861,494 | 0.48% |
| 2024-08-06 | 8.19 | 8.29 | 8.19 | 8.27 | 7.76 | qfq | 1,122,400 | 9,248,836 | 1.35% |
| 2024-08-05 | 8.34 | 8.41 | 8.13 | 8.16 | 7.65 | qfq | 2,106,800 | 17,461,646 | -2.63% |
| 2024-08-02 | 8.47 | 8.51 | 8.35 | 8.38 | 7.86 | qfq | 1,554,900 | 13,115,999 | -1.41% |
| 2024-08-01 | 8.58 | 8.64 | 8.45 | 8.50 | 7.97 | qfq | 2,139,900 | 18,251,739 | -0.35% |
| 2024-07-31 | 8.48 | 8.56 | 8.31 | 8.53 | 8.00 | qfq | 2,424,847 | 20,564,017 | 2.65% |
| 2024-07-30 | 8.29 | 8.38 | 8.22 | 8.31 | 7.79 | qfq | 1,288,900 | 10,688,586 | -0.24% |
| 2024-07-29 | 8.31 | 8.44 | 8.22 | 8.33 | 7.81 | qfq | 1,707,340 | 14,219,811 | 0.36% |
| 2024-07-26 | 8.22 | 8.34 | 8.22 | 8.30 | 7.78 | qfq | 1,507,500 | 12,492,994 | 0.97% |
| 2024-07-25 | 8.26 | 8.30 | 8.12 | 8.22 | 7.71 | qfq | 1,014,000 | 8,339,581 | 0.00% |
| 2024-07-24 | 8.32 | 8.35 | 8.18 | 8.22 | 7.71 | qfq | 1,331,953 | 10,996,371 | -1.08% |
| 2024-07-23 | 8.31 | 8.52 | 8.31 | 8.31 | 7.79 | qfq | 1,894,100 | 15,923,741 | -0.36% |
| 2024-07-22 | 8.41 | 8.46 | 8.32 | 8.34 | 7.82 | qfq | 995,400 | 8,315,348 | -0.83% |
| 2024-07-19 | 8.38 | 8.45 | 8.29 | 8.41 | 7.89 | qfq | 887,753 | 7,440,132 | -0.24% |
| 2024-07-18 | 8.39 | 8.47 | 8.25 | 8.43 | 7.91 | qfq | 1,008,753 | 8,418,036 | 0.00% |
| 2024-07-17 | 8.53 | 8.57 | 8.41 | 8.43 | 7.91 | qfq | 950,553 | 8,041,311 | -1.40% |
| 2024-07-16 | 8.54 | 8.60 | 8.45 | 8.55 | 8.02 | qfq | 1,273,447 | 10,850,933 | 0.12% |
| 2024-07-15 | 8.78 | 8.80 | 8.50 | 8.54 | 8.01 | qfq | 1,432,453 | 12,328,682 | -2.95% |
| 2024-07-12 | 8.86 | 8.88 | 8.75 | 8.80 | 8.25 | qfq | 1,146,400 | 10,098,777 | -0.45% |
| 2024-07-11 | 8.67 | 8.86 | 8.62 | 8.84 | 8.29 | qfq | 1,469,087 | 12,892,274 | 3.51% |
| 2024-07-10 | 8.51 | 8.66 | 8.48 | 8.54 | 8.01 | qfq | 1,174,925 | 10,077,134 | -0.35% |
| 2024-07-09 | 8.74 | 8.75 | 8.27 | 8.57 | 8.04 | qfq | 2,265,900 | 19,122,027 | -0.12% |
| 2024-07-08 | 8.86 | 8.86 | 8.57 | 8.58 | 8.05 | qfq | 1,301,000 | 11,273,275 | -2.72% |
| 2024-07-05 | 8.72 | 8.85 | 8.64 | 8.82 | 8.27 | qfq | 1,113,000 | 9,768,793 | 0.68% |
| 2024-07-04 | 8.92 | 8.97 | 8.74 | 8.76 | 8.22 | qfq | 1,025,800 | 9,048,679 | -1.57% |
| 2024-07-03 | 9.01 | 9.05 | 8.88 | 8.90 | 8.35 | qfq | 1,124,000 | 10,056,629 | -1.11% |
| 2024-07-02 | 8.99 | 9.06 | 8.88 | 9.00 | 8.44 | qfq | 1,121,050 | 10,070,593 | 0.22% |
| 2024-07-01 | 8.84 | 9.00 | 8.80 | 8.98 | 8.42 | qfq | 1,941,600 | 17,286,439 | 1.93% |
| 2024-06-28 | 8.94 | 8.95 | 8.79 | 8.81 | 8.26 | qfq | 2,101,000 | 18,659,463 | -5.17% |
| 2024-06-27 | 9.42 | 9.46 | 9.25 | 9.29 | 8.31 | qfq | 2,025,100 | 18,883,203 | -1.48% |
| 2024-06-26 | 9.15 | 9.47 | 9.07 | 9.43 | 8.43 | qfq | 2,380,320 | 22,031,689 | 2.84% |
| 2024-06-25 | 9.00 | 9.24 | 8.98 | 9.17 | 8.20 | qfq | 1,871,400 | 17,123,309 | 2.00% |
| 2024-06-24 | 9.21 | 9.25 | 8.88 | 8.99 | 8.04 | qfq | 2,337,600 | 21,062,823 | -2.18% |
| 2024-06-21 | 9.22 | 9.24 | 9.08 | 9.19 | 8.22 | qfq | 1,183,800 | 10,873,615 | 0.22% |
| 2024-06-20 | 9.38 | 9.44 | 9.15 | 9.17 | 8.20 | qfq | 1,699,200 | 15,720,362 | -2.34% |
| 2024-06-19 | 9.52 | 9.56 | 9.37 | 9.39 | 8.40 | qfq | 1,327,500 | 12,524,986 | -1.47% |
| 2024-06-18 | 9.42 | 9.54 | 9.35 | 9.53 | 8.52 | qfq | 1,476,000 | 13,991,543 | 1.38% |
| 2024-06-17 | 9.40 | 9.50 | 9.37 | 9.40 | 8.41 | qfq | 1,411,700 | 13,285,108 | -0.63% |
| 2024-06-14 | 9.54 | 9.60 | 9.39 | 9.46 | 8.46 | qfq | 1,589,300 | 15,065,936 | 0.00% |
| 2024-06-13 | 9.63 | 9.66 | 9.41 | 9.46 | 8.46 | qfq | 1,722,500 | 16,332,738 | -1.77% |
| 2024-06-12 | 9.48 | 9.67 | 9.40 | 9.63 | 8.61 | qfq | 1,472,800 | 14,137,643 | 1.58% |
| 2024-06-11 | 9.57 | 9.58 | 9.36 | 9.48 | 8.48 | qfq | 1,901,003 | 17,922,821 | -0.84% |
| 2024-06-07 | 9.44 | 9.65 | 9.42 | 9.56 | 8.55 | qfq | 2,750,300 | 26,212,255 | 1.38% |
| 2024-06-06 | 9.72 | 9.84 | 9.31 | 9.43 | 8.43 | qfq | 3,417,300 | 32,337,788 | -2.98% |
| 2024-06-05 | 9.99 | 10.00 | 9.71 | 9.72 | 8.69 | qfq | 2,231,800 | 21,904,409 | -2.70% |
| 2024-06-04 | 10.02 | 10.04 | 9.87 | 9.99 | 8.94 | qfq | 1,584,500 | 15,792,166 | -0.50% |
| 2024-06-03 | 10.34 | 10.35 | 9.99 | 10.04 | 8.98 | qfq | 3,042,415 | 30,678,269 | -2.71% |
| 2024-05-31 | 10.27 | 10.40 | 10.18 | 10.32 | 9.23 | qfq | 1,741,900 | 17,938,140 | 1.18% |
| 2024-05-30 | 10.28 | 10.35 | 10.18 | 10.20 | 9.12 | qfq | 1,367,700 | 13,999,590 | -0.68% |
| 2024-05-29 | 10.23 | 10.37 | 10.08 | 10.27 | 9.19 | qfq | 1,910,600 | 19,664,663 | 0.59% |
| 2024-05-28 | 10.46 | 10.48 | 10.21 | 10.21 | 9.13 | qfq | 2,518,800 | 25,939,081 | -2.58% |
| 2024-05-27 | 10.49 | 10.54 | 10.36 | 10.48 | 9.37 | qfq | 2,114,800 | 22,014,543 | -0.10% |
| 2024-05-24 | 10.43 | 10.54 | 10.37 | 10.49 | 9.38 | qfq | 1,654,100 | 17,333,199 | 0.58% |
| 2024-05-23 | 10.68 | 10.68 | 10.41 | 10.43 | 9.33 | qfq | 3,199,000 | 33,611,686 | -2.34% |
| 2024-05-22 | 10.63 | 10.84 | 10.59 | 10.68 | 9.55 | qfq | 2,426,600 | 25,976,178 | 0.38% |
| 2024-05-21 | 10.80 | 10.82 | 10.58 | 10.64 | 9.52 | qfq | 2,471,600 | 26,292,700 | -1.30% |
| 2024-05-20 | 10.69 | 10.79 | 10.65 | 10.78 | 9.64 | qfq | 2,595,000 | 27,819,389 | 0.94% |
| 2024-05-17 | 10.54 | 10.68 | 10.54 | 10.68 | 9.55 | qfq | 1,694,900 | 17,964,386 | 0.95% |
| 2024-05-16 | 10.62 | 10.70 | 10.56 | 10.58 | 9.46 | qfq | 2,150,600 | 22,819,527 | -0.38% |
| 2024-05-15 | 10.59 | 10.70 | 10.59 | 10.62 | 9.50 | qfq | 1,637,100 | 17,430,129 | -0.47% |
| 2024-05-14 | 10.62 | 10.77 | 10.55 | 10.67 | 9.54 | qfq | 2,168,000 | 23,054,302 | 0.57% |
| 2024-05-13 | 10.76 | 10.76 | 10.58 | 10.61 | 9.49 | qfq | 2,427,000 | 25,841,283 | -2.21% |
| 2024-05-10 | 11.00 | 11.03 | 10.74 | 10.85 | 9.70 | qfq | 3,367,300 | 36,476,687 | -1.36% |
| 2024-05-09 | 10.78 | 11.06 | 10.78 | 11.00 | 9.84 | qfq | 3,074,500 | 33,731,385 | 2.14% |
| 2024-05-08 | 10.93 | 10.95 | 10.69 | 10.77 | 9.63 | qfq | 3,542,200 | 38,218,631 | -1.46% |
| 2024-05-07 | 10.93 | 11.03 | 10.84 | 10.93 | 9.78 | qfq | 2,969,800 | 32,440,731 | -0.46% |
| 2024-05-06 | 11.00 | 11.17 | 10.93 | 10.98 | 9.82 | qfq | 4,659,489 | 51,325,984 | 0.09% |
| 2024-04-30 | 11.31 | 11.42 | 10.86 | 10.97 | 9.81 | qfq | 6,920,800 | 76,269,043 | -4.61% |
| 2024-04-29 | 11.30 | 11.53 | 11.23 | 11.50 | 10.29 | qfq | 4,484,500 | 51,021,318 | 2.31% |
| 2024-04-26 | 11.18 | 11.37 | 11.10 | 11.24 | 10.05 | qfq | 5,439,500 | 61,140,603 | 0.54% |
| 2024-04-25 | 11.28 | 11.35 | 11.16 | 11.18 | 10.00 | qfq | 2,806,700 | 31,542,175 | -1.06% |
| 2024-04-24 | 11.23 | 11.38 | 11.15 | 11.30 | 10.11 | qfq | 2,452,200 | 27,684,636 | 1.07% |
| 2024-04-23 | 11.38 | 11.39 | 11.15 | 11.18 | 10.00 | qfq | 2,525,800 | 28,392,531 | -0.09% |
| 2024-04-22 | 11.46 | 11.49 | 11.19 | 11.19 | 10.01 | qfq | 2,757,900 | 31,139,275 | -2.44% |
| 2024-04-19 | 11.39 | 11.65 | 11.28 | 11.47 | 10.26 | qfq | 3,362,800 | 38,566,718 | 0.70% |
| 2024-04-18 | 11.34 | 11.56 | 11.22 | 11.39 | 10.19 | qfq | 3,217,700 | 36,741,286 | 0.44% |
| 2024-04-17 | 10.76 | 11.51 | 10.76 | 11.34 | 10.14 | qfq | 6,250,550 | 70,345,141 | 5.88% |
| 2024-04-16 | 11.75 | 11.85 | 10.64 | 10.71 | 9.58 | qfq | 7,663,861 | 84,784,356 | -9.39% |
| 2024-04-15 | 11.85 | 11.95 | 11.40 | 11.82 | 10.57 | qfq | 4,885,800 | 57,202,645 | -0.67% |
| 2024-04-12 | 11.78 | 11.96 | 11.77 | 11.90 | 10.64 | qfq | 3,663,500 | 43,392,502 | 0.76% |
| 2024-04-11 | 11.57 | 11.94 | 11.53 | 11.81 | 10.56 | qfq | 2,744,900 | 32,439,968 | 1.11% |
| 2024-04-10 | 11.96 | 11.97 | 11.58 | 11.68 | 10.45 | qfq | 3,260,400 | 38,226,016 | -1.68% |
| 2024-04-09 | 11.75 | 11.93 | 11.68 | 11.88 | 10.63 | qfq | 2,553,200 | 30,188,648 | 1.11% |
| 2024-04-08 | 11.92 | 12.05 | 11.75 | 11.75 | 10.51 | qfq | 3,950,300 | 46,937,612 | -2.25% |
| 2024-04-03 | 11.91 | 12.05 | 11.72 | 12.02 | 10.75 | qfq | 3,842,000 | 45,607,913 | 0.33% |
| 2024-04-02 | 11.90 | 12.02 | 11.76 | 11.98 | 10.71 | qfq | 4,080,100 | 48,604,567 | 0.42% |
| 2024-04-01 | 11.40 | 11.98 | 11.40 | 11.93 | 10.67 | qfq | 4,193,000 | 49,419,438 | 4.19% |
| 2024-03-29 | 11.32 | 11.49 | 11.26 | 11.45 | 10.24 | qfq | 1,596,600 | 18,213,076 | 1.15% |
| 2024-03-28 | 11.07 | 11.44 | 11.06 | 11.32 | 10.12 | qfq | 3,064,700 | 34,587,456 | 1.34% |
| 2024-03-27 | 11.40 | 11.46 | 11.12 | 11.17 | 9.99 | qfq | 3,341,700 | 37,765,686 | -2.27% |
| 2024-03-26 | 11.54 | 11.60 | 11.26 | 11.43 | 10.22 | qfq | 3,318,000 | 37,993,402 | -1.38% |
| 2024-03-25 | 11.49 | 11.92 | 11.49 | 11.59 | 10.37 | qfq | 4,815,900 | 56,453,230 | 0.61% |
| 2024-03-22 | 11.53 | 11.76 | 11.45 | 11.52 | 10.30 | qfq | 3,515,100 | 40,721,230 | -0.86% |
| 2024-03-21 | 11.49 | 11.68 | 11.43 | 11.62 | 10.39 | qfq | 3,284,000 | 38,005,398 | 0.78% |
| 2024-03-20 | 11.53 | 11.59 | 11.44 | 11.53 | 10.31 | qfq | 2,283,720 | 26,311,055 | 0.00% |
| 2024-03-19 | 11.59 | 11.66 | 11.47 | 11.53 | 10.31 | qfq | 2,464,200 | 28,451,629 | -0.52% |
| 2024-03-18 | 11.38 | 11.67 | 11.20 | 11.59 | 10.37 | qfq | 4,147,320 | 47,718,636 | 1.85% |
| 2024-03-15 | 11.33 | 11.43 | 11.22 | 11.38 | 10.18 | qfq | 2,603,325 | 29,447,017 | 0.71% |
| 2024-03-14 | 11.70 | 11.70 | 11.14 | 11.30 | 10.11 | qfq | 4,669,211 | 53,194,707 | -3.00% |
| 2024-03-13 | 11.45 | 11.76 | 11.40 | 11.65 | 10.42 | qfq | 4,118,691 | 47,734,318 | 1.57% |
| 2024-03-12 | 11.79 | 11.79 | 11.36 | 11.47 | 10.26 | qfq | 3,595,600 | 41,479,607 | -1.12% |
| 2024-03-11 | 11.18 | 11.80 | 11.10 | 11.60 | 10.37 | qfq | 7,041,100 | 80,788,140 | 5.94% |
| 2024-03-08 | 10.80 | 11.02 | 10.66 | 10.95 | 9.79 | qfq | 3,771,200 | 40,881,682 | 1.39% |
| 2024-03-07 | 10.75 | 10.95 | 10.70 | 10.80 | 9.66 | qfq | 3,278,500 | 35,488,756 | 1.03% |
| 2024-03-06 | 10.60 | 10.76 | 10.54 | 10.69 | 9.56 | qfq | 2,202,100 | 23,479,667 | 0.85% |
| 2024-03-05 | 10.91 | 10.92 | 10.56 | 10.60 | 9.48 | qfq | 3,014,699 | 32,210,941 | -3.02% |
| 2024-03-04 | 11.18 | 11.19 | 10.80 | 10.93 | 9.78 | qfq | 4,310,800 | 47,006,497 | -1.80% |
| 2024-03-01 | 11.20 | 11.26 | 10.98 | 11.13 | 9.95 | qfq | 3,505,900 | 38,808,839 | -0.18% |
| 2024-02-29 | 10.84 | 11.30 | 10.79 | 11.15 | 9.97 | qfq | 4,516,278 | 49,910,891 | 1.64% |
| 2024-02-28 | 11.71 | 11.99 | 10.96 | 10.97 | 9.81 | qfq | 9,443,800 | 109,372,947 | -4.61% |
| 2024-02-27 | 11.32 | 11.50 | 11.06 | 11.50 | 10.29 | qfq | 6,637,003 | 75,288,452 | 1.32% |
| 2024-02-26 | 11.00 | 11.69 | 10.91 | 11.35 | 10.15 | qfq | 11,067,359 | 124,919,123 | 5.88% |
| 2024-02-23 | 10.50 | 10.85 | 10.21 | 10.72 | 9.59 | qfq | 11,192,699 | 117,871,951 | 8.06% |
| 2024-02-22 | 9.85 | 10.03 | 9.75 | 9.92 | 8.87 | qfq | 3,708,200 | 36,591,804 | 0.40% |
| 2024-02-21 | 9.64 | 10.36 | 9.57 | 9.88 | 8.84 | qfq | 7,186,800 | 72,268,815 | 2.07% |
| 2024-02-20 | 9.73 | 9.82 | 9.46 | 9.68 | 8.66 | qfq | 3,364,900 | 32,361,479 | -0.72% |
| 2024-02-19 | 9.55 | 9.98 | 9.50 | 9.75 | 8.72 | qfq | 6,273,514 | 61,197,422 | 3.17% |
| 2024-02-08 | 8.75 | 9.55 | 8.52 | 9.45 | 8.45 | qfq | 6,538,744 | 59,473,308 | 8.87% |
| 2024-02-07 | 8.97 | 9.25 | 8.48 | 8.68 | 7.76 | qfq | 6,573,350 | 58,689,774 | -3.56% |
| 2024-02-06 | 8.83 | 9.19 | 8.24 | 9.00 | 8.05 | qfq | 6,456,630 | 56,385,001 | 1.47% |
| 2024-02-05 | 9.58 | 9.60 | 8.85 | 8.87 | 7.93 | qfq | 6,645,500 | 60,151,095 | -7.89% |
| 2024-02-02 | 10.06 | 10.19 | 9.28 | 9.63 | 8.61 | qfq | 5,595,923 | 54,330,930 | -4.08% |
| 2024-02-01 | 9.23 | 10.29 | 9.23 | 10.04 | 8.98 | qfq | 5,758,798 | 57,547,591 | -2.05% |
| 2024-01-31 | 10.65 | 10.78 | 10.22 | 10.25 | 9.17 | qfq | 5,012,500 | 52,593,498 | -4.38% |
| 2024-01-30 | 11.06 | 11.40 | 10.68 | 10.72 | 9.59 | qfq | 3,752,600 | 41,375,946 | -3.77% |
| 2024-01-29 | 11.43 | 11.63 | 11.10 | 11.14 | 9.96 | qfq | 3,671,000 | 41,443,054 | -3.13% |
| 2024-01-26 | 11.38 | 12.03 | 11.21 | 11.50 | 10.29 | qfq | 6,370,000 | 73,538,577 | 0.09% |
| 2024-01-25 | 10.93 | 11.73 | 10.88 | 11.49 | 10.28 | qfq | 5,941,700 | 67,268,804 | 5.70% |
| 2024-01-24 | 10.88 | 10.96 | 10.41 | 10.87 | 9.72 | qfq | 4,137,500 | 44,280,416 | 1.40% |
| 2024-01-23 | 10.55 | 10.87 | 10.43 | 10.72 | 9.59 | qfq | 4,171,400 | 44,446,996 | -0.56% |
| 2024-01-22 | 11.40 | 11.40 | 10.60 | 10.78 | 9.64 | qfq | 4,220,300 | 46,517,272 | -5.19% |
| 2024-01-19 | 11.80 | 11.87 | 11.32 | 11.37 | 10.17 | qfq | 3,547,500 | 40,923,038 | -3.48% |
| 2024-01-18 | 11.92 | 11.95 | 11.48 | 11.78 | 10.54 | qfq | 4,495,300 | 52,565,606 | -1.51% |
| 2024-01-17 | 12.27 | 12.27 | 11.90 | 11.96 | 10.70 | qfq | 3,297,100 | 39,851,891 | -2.29% |
| 2024-01-16 | 12.26 | 12.32 | 12.00 | 12.24 | 10.95 | qfq | 4,756,400 | 57,725,697 | -0.16% |
| 2024-01-15 | 12.31 | 12.32 | 12.16 | 12.26 | 10.97 | qfq | 2,624,500 | 32,125,818 | 0.08% |
| 2024-01-12 | 12.39 | 12.46 | 12.24 | 12.25 | 10.96 | qfq | 2,004,900 | 24,702,682 | -0.89% |
| 2024-01-11 | 12.23 | 12.49 | 12.12 | 12.36 | 11.05 | qfq | 2,968,200 | 36,612,731 | 1.39% |
| 2024-01-10 | 12.17 | 12.36 | 12.06 | 12.19 | 10.90 | qfq | 2,896,000 | 35,410,541 | -0.08% |
| 2024-01-09 | 12.00 | 12.24 | 11.91 | 12.20 | 10.91 | qfq | 2,772,091 | 33,607,237 | 2.26% |
| 2024-01-08 | 12.18 | 12.29 | 11.88 | 11.93 | 10.67 | qfq | 4,685,998 | 56,706,970 | -1.57% |
| 2024-01-05 | 12.46 | 12.68 | 12.09 | 12.12 | 10.84 | qfq | 5,110,100 | 62,959,191 | -2.34% |
| 2024-01-04 | 12.22 | 12.56 | 12.17 | 12.41 | 11.10 | qfq | 4,228,400 | 52,499,620 | 1.22% |
| 2024-01-03 | 12.32 | 12.43 | 12.09 | 12.26 | 10.97 | qfq | 2,836,000 | 34,794,448 | -0.57% |
| 2024-01-02 | 12.38 | 12.42 | 12.25 | 12.33 | 11.03 | qfq | 2,832,700 | 34,902,526 | 0.00% |
| 2023-12-29 | 12.06 | 12.46 | 12.06 | 12.33 | 11.03 | qfq | 2,885,859 | 35,523,860 | 1.73% |
| 2023-12-28 | 11.82 | 12.16 | 11.72 | 12.12 | 10.84 | qfq | 2,879,291 | 34,622,600 | 2.45% |
| 2023-12-27 | 11.92 | 11.97 | 11.73 | 11.83 | 10.58 | qfq | 3,037,291 | 35,954,410 | -0.67% |
| 2023-12-26 | 11.98 | 12.20 | 11.89 | 11.91 | 10.65 | qfq | 2,040,646 | 24,445,750 | -0.67% |
| 2023-12-25 | 12.09 | 12.16 | 11.89 | 11.99 | 10.72 | qfq | 1,919,646 | 23,033,296 | -0.33% |
| 2023-12-22 | 12.32 | 12.47 | 11.99 | 12.03 | 10.76 | qfq | 3,089,200 | 37,489,115 | -2.35% |
| 2023-12-21 | 12.23 | 12.35 | 11.92 | 12.32 | 11.02 | qfq | 2,936,800 | 35,728,469 | 0.57% |
| 2023-12-20 | 12.40 | 12.62 | 12.22 | 12.25 | 10.96 | qfq | 3,956,500 | 48,981,074 | -0.97% |
| 2023-12-19 | 11.87 | 12.50 | 11.86 | 12.37 | 11.06 | qfq | 5,275,800 | 64,585,050 | -1.12% |
| 2023-12-18 | 12.50 | 12.75 | 12.30 | 12.51 | 11.19 | qfq | 5,383,835 | 67,442,581 | -0.40% |
| 2023-12-15 | 12.60 | 12.78 | 12.35 | 12.56 | 11.23 | qfq | 4,493,500 | 56,406,338 | -0.48% |
| 2023-12-14 | 12.97 | 13.04 | 12.56 | 12.62 | 11.29 | qfq | 5,724,563 | 73,160,215 | -1.87% |
| 2023-12-13 | 13.13 | 13.20 | 12.86 | 12.86 | 11.50 | qfq | 5,006,500 | 65,176,654 | -1.83% |
| 2023-12-12 | 12.65 | 13.50 | 12.55 | 13.10 | 11.72 | qfq | 9,641,504 | 125,192,787 | 4.63% |
| 2023-12-11 | 12.15 | 12.73 | 12.06 | 12.52 | 11.20 | qfq | 7,001,437 | 87,305,141 | 3.64% |
| 2023-12-08 | 12.33 | 12.42 | 12.05 | 12.08 | 10.80 | qfq | 3,499,000 | 42,613,271 | -1.95% |
| 2023-12-07 | 12.46 | 12.46 | 12.22 | 12.32 | 11.02 | qfq | 2,725,600 | 33,496,186 | -0.48% |
| 2023-12-06 | 12.21 | 12.53 | 12.19 | 12.38 | 11.07 | qfq | 2,896,590 | 35,975,642 | 0.65% |
| 2023-12-05 | 12.50 | 12.57 | 12.30 | 12.30 | 11.00 | qfq | 2,952,700 | 36,739,050 | -2.23% |
| 2023-12-04 | 12.57 | 12.65 | 12.45 | 12.58 | 11.25 | qfq | 3,302,641 | 41,460,136 | -0.40% |
| 2023-12-01 | 12.71 | 12.80 | 12.54 | 12.63 | 11.30 | qfq | 4,079,700 | 51,539,295 | -1.10% |
| 2023-11-30 | 12.87 | 13.02 | 12.64 | 12.77 | 11.42 | qfq | 3,954,200 | 50,529,498 | -0.93% |
| 2023-11-29 | 12.95 | 13.20 | 12.86 | 12.89 | 11.53 | qfq | 4,660,615 | 60,553,569 | -1.07% |
| 2023-11-28 | 12.85 | 13.09 | 12.75 | 13.03 | 11.65 | qfq | 6,245,368 | 80,775,577 | 1.40% |
| 2023-11-27 | 12.90 | 12.96 | 12.68 | 12.85 | 11.49 | qfq | 3,974,500 | 50,930,954 | 0.23% |
| 2023-11-24 | 12.89 | 12.92 | 12.69 | 12.82 | 11.47 | qfq | 4,629,000 | 59,301,540 | -0.08% |
| 2023-11-23 | 12.65 | 12.92 | 12.50 | 12.83 | 11.48 | qfq | 5,077,268 | 64,601,091 | 1.50% |
| 2023-11-22 | 13.17 | 13.17 | 12.62 | 12.64 | 11.31 | qfq | 8,617,104 | 110,393,894 | -4.39% |
| 2023-11-21 | 13.10 | 13.26 | 12.96 | 13.22 | 11.82 | qfq | 9,863,428 | 129,456,888 | 0.53% |
| 2023-11-20 | 13.13 | 13.31 | 12.99 | 13.15 | 11.76 | qfq | 6,791,836 | 88,939,373 | -0.45% |
| 2023-11-17 | 13.39 | 13.48 | 13.10 | 13.21 | 11.81 | qfq | 8,226,778 | 108,838,912 | -1.27% |
| 2023-11-16 | 13.18 | 13.49 | 12.91 | 13.38 | 11.97 | qfq | 12,873,850 | 170,750,865 | 1.29% |
| 2023-11-15 | 13.25 | 13.83 | 13.17 | 13.21 | 11.81 | qfq | 13,726,136 | 183,433,929 | -0.75% |
| 2023-11-14 | 12.80 | 13.57 | 12.69 | 13.31 | 11.90 | qfq | 24,418,806 | 323,544,778 | -1.26% |
| 2023-11-13 | 12.75 | 13.62 | 12.11 | 13.48 | 12.06 | qfq | 43,966,355 | 554,648,205 | 3.85% |
| 2023-11-10 | 12.98 | 12.98 | 12.84 | 12.98 | 11.61 | qfq | 21,314,157 | 276,642,104 | 10.00% |
| 2023-11-09 | 11.51 | 11.80 | 11.47 | 11.80 | 10.55 | qfq | 5,234,986 | 60,971,936 | 2.08% |
| 2023-11-08 | 11.50 | 11.65 | 11.43 | 11.56 | 10.34 | qfq | 5,277,607 | 60,834,817 | 0.61% |
| 2023-11-07 | 11.22 | 11.80 | 11.16 | 11.49 | 10.28 | qfq | 8,376,927 | 96,658,711 | 2.41% |
| 2023-11-06 | 11.01 | 11.31 | 11.01 | 11.22 | 10.04 | qfq | 5,332,479 | 59,491,765 | 1.54% |
| 2023-11-03 | 11.11 | 11.20 | 10.95 | 11.05 | 9.88 | qfq | 4,842,301 | 53,486,471 | 0.00% |
| 2023-11-02 | 10.99 | 11.41 | 10.92 | 11.05 | 9.88 | qfq | 10,177,841 | 113,667,849 | 0.55% |
| 2023-11-01 | 10.72 | 11.12 | 10.67 | 10.99 | 9.83 | qfq | 6,190,863 | 67,667,696 | 3.00% |
| 2023-10-31 | 10.82 | 10.87 | 10.64 | 10.67 | 9.54 | qfq | 3,474,500 | 37,230,533 | -1.39% |
| 2023-10-30 | 10.82 | 10.89 | 10.65 | 10.82 | 9.68 | qfq | 4,121,200 | 44,458,665 | -0.73% |
| 2023-10-27 | 11.10 | 11.10 | 10.90 | 10.90 | 9.75 | qfq | 3,918,085 | 43,071,883 | -1.98% |
| 2023-10-26 | 10.73 | 11.17 | 10.60 | 11.12 | 9.95 | qfq | 6,500,268 | 70,634,519 | 5.50% |
| 2023-10-25 | 10.47 | 10.60 | 10.29 | 10.54 | 9.43 | qfq | 1,437,800 | 15,150,686 | 1.15% |
| 2023-10-24 | 10.19 | 10.43 | 10.10 | 10.42 | 9.32 | qfq | 2,424,060 | 24,893,104 | 3.17% |
| 2023-10-23 | 10.33 | 10.33 | 10.05 | 10.10 | 9.03 | qfq | 2,010,900 | 20,479,830 | -2.13% |
| 2023-10-20 | 10.28 | 10.40 | 10.25 | 10.32 | 9.23 | qfq | 1,493,400 | 15,420,308 | 0.39% |
| 2023-10-19 | 10.43 | 10.52 | 10.28 | 10.28 | 9.19 | qfq | 2,051,100 | 21,265,545 | -2.47% |
| 2023-10-18 | 10.76 | 10.76 | 10.54 | 10.54 | 9.43 | qfq | 1,415,930 | 14,977,406 | -1.50% |
| 2023-10-17 | 10.76 | 10.81 | 10.67 | 10.70 | 9.57 | qfq | 1,268,900 | 13,591,040 | -0.65% |
| 2023-10-16 | 10.67 | 10.79 | 10.59 | 10.77 | 9.63 | qfq | 2,371,000 | 25,413,872 | 1.22% |
| 2023-10-13 | 10.87 | 10.90 | 10.61 | 10.64 | 9.52 | qfq | 2,201,944 | 23,515,724 | -1.57% |
| 2023-10-12 | 10.71 | 10.89 | 10.69 | 10.81 | 9.67 | qfq | 2,504,185 | 26,991,707 | 1.12% |
| 2023-10-11 | 10.71 | 10.81 | 10.62 | 10.69 | 9.56 | qfq | 2,147,400 | 22,968,917 | -0.93% |
| 2023-10-10 | 10.93 | 10.97 | 10.65 | 10.79 | 9.65 | qfq | 4,460,600 | 48,046,544 | -1.10% |
| 2023-10-09 | 11.03 | 11.10 | 10.85 | 10.91 | 9.76 | qfq | 2,742,200 | 30,013,052 | -0.91% |
| 2023-09-28 | 10.92 | 11.02 | 10.87 | 11.01 | 9.85 | qfq | 1,404,736 | 15,397,910 | 1.57% |
| 2023-09-27 | 10.77 | 10.90 | 10.69 | 10.84 | 9.70 | qfq | 1,915,800 | 20,738,290 | 0.84% |
| 2023-09-26 | 10.81 | 10.87 | 10.74 | 10.75 | 9.61 | qfq | 1,518,809 | 16,359,806 | -0.92% |
| 2023-09-25 | 11.02 | 11.07 | 10.80 | 10.85 | 9.70 | qfq | 1,943,600 | 21,164,065 | -1.09% |
| 2023-09-22 | 10.76 | 11.00 | 10.75 | 10.97 | 9.81 | qfq | 1,724,700 | 18,828,233 | 0.64% |
| 2023-09-21 | 11.05 | 11.05 | 10.84 | 10.90 | 9.75 | qfq | 1,597,368 | 17,443,318 | -0.91% |
| 2023-09-20 | 10.99 | 11.15 | 10.93 | 11.00 | 9.84 | qfq | 1,902,200 | 21,052,638 | -0.36% |
| 2023-09-19 | 11.01 | 11.19 | 10.98 | 11.04 | 9.87 | qfq | 1,558,449 | 17,200,471 | -0.36% |
| 2023-09-18 | 10.91 | 11.24 | 10.84 | 11.08 | 9.91 | qfq | 2,844,317 | 31,589,593 | 1.47% |
| 2023-09-15 | 10.93 | 10.96 | 10.76 | 10.92 | 9.77 | qfq | 1,420,700 | 15,448,609 | 0.37% |
| 2023-09-14 | 10.92 | 10.99 | 10.74 | 10.88 | 9.73 | qfq | 2,266,769 | 24,641,514 | -0.09% |
| 2023-09-13 | 11.03 | 11.09 | 10.79 | 10.89 | 9.74 | qfq | 1,857,200 | 20,218,320 | -1.54% |
| 2023-09-12 | 11.01 | 11.12 | 10.96 | 11.06 | 9.89 | qfq | 1,505,756 | 16,621,892 | 0.27% |
| 2023-09-11 | 11.03 | 11.22 | 10.98 | 11.03 | 9.87 | qfq | 1,913,100 | 21,133,864 | -0.18% |
| 2023-09-08 | 11.00 | 11.19 | 11.00 | 11.05 | 9.88 | qfq | 1,653,400 | 18,342,193 | -0.27% |
| 2023-09-07 | 11.24 | 11.34 | 11.06 | 11.08 | 9.91 | qfq | 2,186,247 | 24,409,931 | -1.69% |
| 2023-09-06 | 11.26 | 11.28 | 11.12 | 11.27 | 10.08 | qfq | 1,739,700 | 19,528,691 | 0.45% |
| 2023-09-05 | 11.30 | 11.33 | 11.16 | 11.22 | 10.04 | qfq | 2,278,700 | 25,583,912 | -0.62% |
| 2023-09-04 | 11.21 | 11.32 | 11.09 | 11.29 | 10.10 | qfq | 2,941,650 | 33,006,870 | 1.53% |
| 2023-09-01 | 10.98 | 11.20 | 10.91 | 11.12 | 9.95 | qfq | 2,738,609 | 30,454,410 | 1.55% |
| 2023-08-31 | 10.90 | 10.99 | 10.85 | 10.95 | 9.79 | qfq | 2,670,439 | 29,215,687 | 0.46% |
| 2023-08-30 | 10.82 | 11.13 | 10.80 | 10.90 | 9.75 | qfq | 2,511,177 | 27,594,792 | 0.93% |
| 2023-08-29 | 10.40 | 10.82 | 10.30 | 10.80 | 9.66 | qfq | 2,373,899 | 25,336,046 | 4.45% |
| 2023-08-28 | 10.85 | 10.85 | 10.34 | 10.34 | 9.25 | qfq | 2,820,840 | 29,603,557 | 0.88% |
| 2023-08-25 | 10.55 | 10.60 | 10.20 | 10.25 | 9.17 | qfq | 2,877,679 | 29,835,546 | -3.30% |
| 2023-08-24 | 10.73 | 10.86 | 10.59 | 10.60 | 9.48 | qfq | 3,005,299 | 32,146,574 | -1.94% |
| 2023-08-23 | 11.26 | 11.50 | 10.80 | 10.81 | 9.67 | qfq | 4,290,136 | 47,292,475 | -1.91% |
| 2023-08-22 | 11.04 | 11.13 | 10.81 | 11.02 | 9.86 | qfq | 2,926,700 | 32,118,368 | -0.18% |
| 2023-08-21 | 11.04 | 11.17 | 10.90 | 11.04 | 9.87 | qfq | 2,955,468 | 32,592,386 | 0.55% |
| 2023-08-18 | 10.97 | 11.19 | 10.88 | 10.98 | 9.82 | qfq | 2,715,700 | 30,119,166 | 0.00% |
| 2023-08-17 | 10.73 | 10.99 | 10.61 | 10.98 | 9.82 | qfq | 2,149,400 | 23,210,972 | 2.14% |
| 2023-08-16 | 10.94 | 10.94 | 10.73 | 10.75 | 9.61 | qfq | 1,726,000 | 18,686,969 | -1.65% |
| 2023-08-15 | 11.06 | 11.12 | 10.85 | 10.93 | 9.78 | qfq | 1,965,500 | 21,509,779 | -0.91% |
| 2023-08-14 | 11.00 | 11.34 | 10.96 | 11.03 | 9.87 | qfq | 4,437,195 | 49,193,368 | -0.36% |
| 2023-08-11 | 11.28 | 11.28 | 11.04 | 11.07 | 9.90 | qfq | 2,600,704 | 28,908,925 | -1.77% |
| 2023-08-10 | 11.23 | 11.30 | 11.17 | 11.27 | 10.08 | qfq | 1,331,658 | 14,967,011 | 0.27% |
| 2023-08-09 | 11.32 | 11.42 | 11.13 | 11.24 | 10.05 | qfq | 2,168,200 | 24,439,218 | -0.27% |
| 2023-08-08 | 11.39 | 11.39 | 11.20 | 11.27 | 10.08 | qfq | 1,637,148 | 18,468,274 | -0.44% |
| 2023-08-07 | 11.35 | 11.41 | 11.23 | 11.32 | 10.12 | qfq | 1,562,374 | 17,662,368 | -0.18% |
| 2023-08-04 | 11.43 | 11.51 | 11.29 | 11.34 | 10.14 | qfq | 2,515,136 | 28,595,435 | -0.79% |
| 2023-08-03 | 11.45 | 11.51 | 11.39 | 11.43 | 10.22 | qfq | 2,239,300 | 25,606,735 | -0.44% |
| 2023-08-02 | 11.49 | 11.58 | 11.45 | 11.48 | 10.27 | qfq | 1,769,600 | 20,341,161 | -0.09% |
| 2023-08-01 | 11.52 | 11.68 | 11.41 | 11.49 | 10.28 | qfq | 3,231,439 | 37,236,009 | -0.61% |
| 2023-07-31 | 11.46 | 11.65 | 11.32 | 11.56 | 10.34 | qfq | 5,238,809 | 60,131,775 | 1.67% |
| 2023-07-28 | 11.27 | 11.44 | 11.20 | 11.37 | 10.17 | qfq | 2,562,701 | 29,007,992 | 0.35% |
| 2023-07-27 | 11.19 | 11.53 | 11.19 | 11.33 | 10.13 | qfq | 4,344,268 | 49,403,935 | 1.16% |
| 2023-07-26 | 11.21 | 11.36 | 11.15 | 11.20 | 10.02 | qfq | 2,075,100 | 23,298,867 | 0.00% |
| 2023-07-25 | 11.00 | 11.28 | 10.99 | 11.20 | 10.02 | qfq | 4,581,723 | 51,151,342 | 2.56% |
| 2023-07-24 | 10.98 | 11.06 | 10.89 | 10.92 | 9.77 | qfq | 3,000,194 | 32,861,355 | -0.55% |
| 2023-07-21 | 11.04 | 11.13 | 10.90 | 10.98 | 9.82 | qfq | 3,450,600 | 37,984,129 | -0.54% |
| 2023-07-20 | 11.33 | 11.33 | 11.00 | 11.04 | 9.87 | qfq | 5,095,430 | 56,754,256 | -2.21% |
| 2023-07-19 | 11.34 | 11.46 | 11.13 | 11.29 | 10.10 | qfq | 3,813,368 | 42,971,765 | -1.83% |
| 2023-07-18 | 11.15 | 11.63 | 11.11 | 11.50 | 10.29 | qfq | 5,194,575 | 59,331,244 | 2.68% |
| 2023-07-17 | 11.28 | 11.28 | 11.02 | 11.20 | 10.02 | qfq | 3,503,454 | 39,027,068 | -0.97% |