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
利柏特605167.SH
最近收盘价13.762026-07-17
最近交易日2026-07-17
成交量（股）9,708,267
成交额（元）134,299,398
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.113 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.043 | — | — | — | 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 | 14.40 | 14.50 | 13.30 | 13.76 | 13.76 | qfq | 9,708,267 | 134,299,398 | -4.84% |
| 2026-07-16 | 14.80 | 15.06 | 14.30 | 14.46 | 14.46 | qfq | 3,711,258 | 54,317,134 | -2.49% |
| 2026-07-15 | 15.23 | 15.23 | 14.70 | 14.83 | 14.83 | qfq | 4,225,459 | 62,928,517 | -2.43% |
| 2026-07-14 | 15.00 | 15.45 | 14.85 | 15.20 | 15.20 | qfq | 4,629,374 | 70,070,173 | 1.33% |
| 2026-07-13 | 15.67 | 16.00 | 14.95 | 15.00 | 15.00 | qfq | 7,525,433 | 115,485,667 | -6.54% |
| 2026-07-10 | 15.78 | 16.42 | 15.78 | 16.05 | 16.05 | qfq | 9,603,184 | 154,399,139 | -0.80% |
| 2026-07-09 | 15.77 | 16.60 | 15.38 | 16.18 | 16.18 | qfq | 10,382,916 | 165,748,526 | 1.57% |
| 2026-07-08 | 16.17 | 16.29 | 15.60 | 15.93 | 15.93 | qfq | 6,626,293 | 104,637,894 | -1.42% |
| 2026-07-07 | 16.18 | 16.52 | 15.80 | 16.16 | 16.16 | qfq | 8,965,463 | 144,787,160 | -0.12% |
| 2026-07-06 | 17.58 | 17.58 | 16.10 | 16.18 | 16.18 | qfq | 10,916,710 | 181,987,508 | -8.07% |
| 2026-07-03 | 17.50 | 18.15 | 17.31 | 17.60 | 17.60 | qfq | 10,456,605 | 184,615,758 | 0.57% |
| 2026-07-02 | 16.49 | 17.91 | 16.49 | 17.50 | 17.50 | qfq | 17,343,772 | 303,869,382 | 4.17% |
| 2026-07-01 | 15.98 | 16.90 | 15.87 | 16.80 | 16.80 | qfq | 17,836,128 | 293,776,113 | 4.35% |
| 2026-06-30 | 14.98 | 16.29 | 14.80 | 16.10 | 16.10 | qfq | 22,497,956 | 348,784,916 | 6.91% |
| 2026-06-29 | 15.37 | 15.88 | 14.58 | 15.06 | 15.06 | qfq | 15,268,534 | 229,040,228 | -1.95% |
| 2026-06-26 | 15.57 | 16.40 | 15.35 | 15.36 | 15.36 | qfq | 17,883,487 | 282,863,679 | 0.07% |
| 2026-06-25 | 16.20 | 16.50 | 15.31 | 15.35 | 15.35 | qfq | 17,487,885 | 274,139,783 | -5.77% |
| 2026-06-24 | 16.97 | 16.97 | 15.52 | 16.29 | 16.29 | qfq | 30,553,495 | 494,035,411 | -2.28% |
| 2026-06-23 | 15.29 | 16.67 | 15.25 | 16.67 | 16.67 | qfq | 16,392,391 | 268,262,444 | 10.03% |
| 2026-06-22 | 14.77 | 15.33 | 14.06 | 15.15 | 15.15 | qfq | 23,623,096 | 346,119,538 | 6.54% |
| 2026-06-18 | 14.05 | 15.38 | 14.03 | 14.22 | 14.22 | qfq | 27,749,009 | 408,574,656 | 0.57% |
| 2026-06-17 | 13.36 | 14.68 | 13.12 | 14.14 | 14.14 | qfq | 28,190,095 | 391,246,516 | 5.44% |
| 2026-06-16 | 13.74 | 13.78 | 13.30 | 13.41 | 13.41 | qfq | 9,943,536 | 134,516,348 | -3.18% |
| 2026-06-15 | 13.50 | 14.10 | 13.25 | 13.85 | 13.85 | qfq | 13,661,267 | 186,163,670 | 1.69% |
| 2026-06-12 | 14.10 | 14.30 | 13.60 | 13.62 | 13.62 | qfq | 8,575,644 | 118,737,764 | -3.61% |
| 2026-06-11 | 14.08 | 14.53 | 13.89 | 14.13 | 14.13 | qfq | 7,222,137 | 102,407,507 | -0.98% |
| 2026-06-10 | 14.45 | 14.50 | 14.11 | 14.27 | 14.27 | qfq | 3,783,044 | 53,860,004 | -2.06% |
| 2026-06-09 | 14.41 | 14.63 | 14.16 | 14.57 | 14.52 | qfq | 5,099,663 | 73,376,835 | 2.03% |
| 2026-06-08 | 14.44 | 14.46 | 13.98 | 14.28 | 14.23 | qfq | 5,342,978 | 76,097,005 | -2.33% |
| 2026-06-05 | 14.91 | 14.91 | 14.40 | 14.62 | 14.57 | qfq | 5,044,636 | 73,710,324 | -1.28% |
| 2026-06-04 | 15.09 | 15.48 | 14.61 | 14.81 | 14.76 | qfq | 5,477,421 | 81,729,846 | -2.05% |
| 2026-06-03 | 15.34 | 15.59 | 14.90 | 15.12 | 15.07 | qfq | 5,310,213 | 80,799,333 | -2.39% |
| 2026-06-02 | 15.30 | 15.70 | 14.88 | 15.49 | 15.44 | qfq | 7,433,535 | 114,071,639 | 1.18% |
| 2026-06-01 | 15.15 | 15.61 | 14.81 | 15.31 | 15.26 | qfq | 9,005,825 | 137,347,844 | 2.00% |
| 2026-05-29 | 16.61 | 16.62 | 14.92 | 15.01 | 14.96 | qfq | 15,335,709 | 238,082,730 | -9.14% |
| 2026-05-28 | 17.00 | 17.22 | 16.45 | 16.52 | 16.46 | qfq | 20,554,033 | 344,350,273 | -5.44% |
| 2026-05-27 | 15.70 | 17.47 | 15.70 | 17.47 | 17.41 | qfq | 10,588,000 | 182,853,680 | 10.01% |
| 2026-05-26 | 15.80 | 15.93 | 15.30 | 15.88 | 15.83 | qfq | 7,114,176 | 110,667,216 | 0.00% |
| 2026-05-25 | 16.47 | 16.56 | 15.70 | 15.88 | 15.83 | qfq | 8,132,116 | 130,059,442 | -3.41% |
| 2026-05-22 | 16.52 | 17.00 | 15.83 | 16.44 | 16.38 | qfq | 12,631,693 | 205,155,613 | -2.84% |
| 2026-05-21 | 18.50 | 18.50 | 16.80 | 16.92 | 16.86 | qfq | 16,230,543 | 279,151,085 | -9.23% |
| 2026-05-20 | 19.29 | 19.44 | 18.52 | 18.64 | 18.58 | qfq | 7,189,770 | 135,190,531 | -3.37% |
| 2026-05-19 | 19.50 | 19.68 | 19.02 | 19.29 | 19.22 | qfq | 4,116,470 | 79,283,251 | 0.10% |
| 2026-05-18 | 19.26 | 19.90 | 19.06 | 19.27 | 19.20 | qfq | 5,388,000 | 104,304,021 | -1.33% |
| 2026-05-15 | 19.13 | 20.25 | 18.97 | 19.53 | 19.46 | qfq | 7,241,459 | 141,407,092 | 2.14% |
| 2026-05-14 | 19.45 | 19.50 | 18.83 | 19.12 | 19.05 | qfq | 4,422,407 | 84,305,346 | 0.10% |
| 2026-05-13 | 19.30 | 19.55 | 19.06 | 19.10 | 19.03 | qfq | 5,634,682 | 108,666,405 | -0.52% |
| 2026-05-12 | 19.72 | 20.15 | 19.07 | 19.20 | 19.13 | qfq | 6,538,600 | 126,513,486 | -2.98% |
| 2026-05-11 | 19.35 | 20.26 | 19.02 | 19.79 | 19.72 | qfq | 8,054,482 | 158,872,987 | 2.27% |
| 2026-05-08 | 18.84 | 19.64 | 18.42 | 19.35 | 19.28 | qfq | 7,876,010 | 152,092,695 | 2.71% |
| 2026-05-07 | 18.03 | 18.92 | 17.99 | 18.84 | 18.78 | qfq | 5,938,669 | 110,266,781 | 4.55% |
| 2026-05-06 | 17.52 | 18.29 | 17.43 | 18.02 | 17.96 | qfq | 5,718,634 | 102,670,433 | 3.03% |
| 2026-04-30 | 17.06 | 17.60 | 17.06 | 17.49 | 17.43 | qfq | 3,703,817 | 64,236,582 | 0.69% |
| 2026-04-29 | 16.97 | 17.52 | 16.75 | 17.37 | 17.31 | qfq | 4,166,382 | 71,665,759 | 2.36% |
| 2026-04-28 | 17.18 | 17.18 | 16.85 | 16.97 | 16.91 | qfq | 3,048,200 | 51,723,895 | -1.28% |
| 2026-04-27 | 17.18 | 17.50 | 16.93 | 17.19 | 17.13 | qfq | 2,858,100 | 48,937,462 | 0.06% |
| 2026-04-24 | 17.52 | 17.78 | 17.06 | 17.18 | 17.12 | qfq | 5,139,500 | 89,180,612 | -2.66% |
| 2026-04-23 | 18.09 | 18.20 | 17.56 | 17.65 | 17.59 | qfq | 5,599,200 | 100,147,868 | -1.78% |
| 2026-04-22 | 18.18 | 18.44 | 17.70 | 17.97 | 17.91 | qfq | 6,880,100 | 123,533,073 | -2.76% |
| 2026-04-21 | 18.35 | 18.76 | 18.16 | 18.48 | 18.42 | qfq | 6,057,699 | 111,923,356 | 0.87% |
| 2026-04-20 | 18.40 | 18.43 | 17.90 | 18.32 | 18.26 | qfq | 6,715,100 | 122,044,572 | -0.43% |
| 2026-04-17 | 17.87 | 18.45 | 17.60 | 18.40 | 18.34 | qfq | 8,492,500 | 154,170,267 | 3.49% |
| 2026-04-16 | 17.93 | 18.07 | 17.40 | 17.78 | 17.72 | qfq | 9,943,900 | 177,096,463 | 0.57% |
| 2026-04-15 | 19.64 | 20.15 | 17.68 | 17.68 | 17.62 | qfq | 21,070,142 | 389,655,692 | -9.98% |
| 2026-04-14 | 18.20 | 19.64 | 18.05 | 19.64 | 19.57 | qfq | 8,683,982 | 165,020,172 | 10.03% |
| 2026-04-13 | 17.35 | 17.98 | 17.25 | 17.85 | 17.79 | qfq | 4,805,110 | 85,262,147 | 2.65% |
| 2026-04-10 | 17.40 | 17.96 | 17.20 | 17.39 | 17.33 | qfq | 5,800,838 | 102,119,015 | 0.52% |
| 2026-04-09 | 16.77 | 17.37 | 16.32 | 17.30 | 17.24 | qfq | 7,493,200 | 127,211,474 | 4.15% |
| 2026-04-08 | 16.20 | 16.65 | 16.15 | 16.61 | 16.55 | qfq | 4,000,106 | 65,761,800 | 4.66% |
| 2026-04-07 | 16.38 | 16.49 | 15.75 | 15.87 | 15.82 | qfq | 5,418,278 | 86,596,944 | -2.76% |
| 2026-04-03 | 17.05 | 17.28 | 16.29 | 16.32 | 16.26 | qfq | 4,766,300 | 78,533,599 | -4.23% |
| 2026-04-02 | 16.79 | 17.30 | 16.73 | 17.04 | 16.98 | qfq | 4,232,268 | 72,258,369 | 1.49% |
| 2026-04-01 | 16.71 | 17.08 | 16.51 | 16.79 | 16.73 | qfq | 3,242,382 | 54,420,440 | 2.25% |
| 2026-03-31 | 17.12 | 17.43 | 16.37 | 16.42 | 16.36 | qfq | 5,064,400 | 85,053,822 | -3.47% |
| 2026-03-30 | 16.34 | 17.21 | 16.34 | 17.01 | 16.95 | qfq | 7,550,700 | 127,484,897 | 3.34% |
| 2026-03-27 | 16.18 | 16.63 | 16.17 | 16.46 | 16.40 | qfq | 3,724,100 | 61,128,851 | 0.43% |
| 2026-03-26 | 16.50 | 16.94 | 16.30 | 16.39 | 16.33 | qfq | 5,038,400 | 83,445,524 | -0.67% |
| 2026-03-25 | 16.76 | 17.02 | 16.38 | 16.50 | 16.44 | qfq | 5,396,000 | 89,898,264 | -1.14% |
| 2026-03-24 | 17.00 | 17.20 | 16.31 | 16.69 | 16.63 | qfq | 5,653,300 | 94,470,112 | 1.03% |
| 2026-03-23 | 17.19 | 17.54 | 16.40 | 16.52 | 16.46 | qfq | 8,672,241 | 146,254,535 | -5.22% |
| 2026-03-20 | 16.85 | 17.73 | 16.65 | 17.43 | 17.37 | qfq | 13,706,178 | 236,793,533 | 4.75% |
| 2026-03-19 | 17.00 | 17.07 | 16.15 | 16.64 | 16.58 | qfq | 12,713,382 | 211,437,553 | -4.37% |
| 2026-03-18 | 18.68 | 18.95 | 17.13 | 17.40 | 17.34 | qfq | 18,851,600 | 329,534,384 | -6.30% |
| 2026-03-17 | 17.20 | 18.57 | 16.90 | 18.57 | 18.51 | qfq | 11,974,078 | 214,912,506 | 10.01% |
| 2026-03-16 | 17.20 | 17.33 | 16.38 | 16.88 | 16.82 | qfq | 5,588,800 | 93,253,599 | -2.82% |
| 2026-03-13 | 16.88 | 17.65 | 16.60 | 17.37 | 17.31 | qfq | 7,269,800 | 125,015,725 | 2.78% |
| 2026-03-12 | 17.87 | 17.87 | 16.82 | 16.90 | 16.84 | qfq | 8,017,700 | 137,522,697 | -5.43% |
| 2026-03-11 | 17.96 | 18.38 | 17.81 | 17.87 | 17.81 | qfq | 5,148,500 | 92,905,228 | -0.50% |
| 2026-03-10 | 17.79 | 18.17 | 17.54 | 17.96 | 17.90 | qfq | 4,162,600 | 74,517,290 | 2.16% |
| 2026-03-09 | 18.42 | 18.43 | 17.17 | 17.58 | 17.52 | qfq | 7,885,200 | 139,063,836 | -5.69% |
| 2026-03-06 | 18.38 | 19.26 | 18.13 | 18.64 | 18.58 | qfq | 8,190,071 | 152,762,270 | 1.58% |
| 2026-03-05 | 17.81 | 18.48 | 17.81 | 18.35 | 18.29 | qfq | 5,187,558 | 94,650,541 | 3.38% |
| 2026-03-04 | 17.35 | 18.25 | 17.30 | 17.75 | 17.69 | qfq | 4,491,150 | 80,127,942 | 0.85% |
| 2026-03-03 | 18.29 | 18.60 | 17.53 | 17.60 | 17.54 | qfq | 5,965,100 | 107,211,647 | -3.56% |
| 2026-03-02 | 17.91 | 18.98 | 17.70 | 18.25 | 18.19 | qfq | 8,456,430 | 155,663,231 | 1.84% |
| 2026-02-27 | 17.68 | 18.05 | 17.55 | 17.92 | 17.86 | qfq | 3,080,500 | 54,940,093 | 1.19% |
| 2026-02-26 | 17.99 | 18.05 | 17.27 | 17.71 | 17.65 | qfq | 5,573,700 | 98,470,343 | -0.78% |
| 2026-02-25 | 17.88 | 17.98 | 17.56 | 17.85 | 17.79 | qfq | 2,662,371 | 47,286,800 | 0.00% |
| 2026-02-24 | 17.50 | 17.92 | 17.25 | 17.85 | 17.79 | qfq | 4,438,499 | 78,542,098 | 2.53% |
| 2026-02-13 | 17.45 | 17.66 | 17.20 | 17.41 | 17.35 | qfq | 3,382,199 | 59,052,249 | -0.34% |
| 2026-02-12 | 17.22 | 17.78 | 17.18 | 17.47 | 17.41 | qfq | 4,164,999 | 73,252,358 | 0.75% |
| 2026-02-11 | 17.70 | 18.06 | 17.17 | 17.34 | 17.28 | qfq | 4,783,200 | 83,226,304 | -2.86% |
| 2026-02-10 | 17.54 | 18.00 | 17.18 | 17.85 | 17.79 | qfq | 5,233,100 | 92,498,681 | 2.41% |
| 2026-02-09 | 17.61 | 17.67 | 17.06 | 17.43 | 17.37 | qfq | 5,397,497 | 93,929,241 | -0.80% |
| 2026-02-06 | 17.54 | 17.90 | 17.31 | 17.57 | 17.51 | qfq | 5,131,100 | 90,426,410 | -1.57% |
| 2026-02-05 | 18.99 | 18.99 | 17.52 | 17.85 | 17.79 | qfq | 10,015,800 | 180,861,864 | -6.74% |
| 2026-02-04 | 18.43 | 19.52 | 18.43 | 19.14 | 19.07 | qfq | 9,192,500 | 176,002,265 | 2.57% |
| 2026-02-03 | 17.85 | 18.78 | 17.85 | 18.66 | 18.60 | qfq | 9,023,900 | 166,468,247 | 4.66% |
| 2026-02-02 | 18.55 | 18.80 | 17.83 | 17.83 | 17.77 | qfq | 8,380,641 | 151,528,783 | -2.57% |
| 2026-01-30 | 17.50 | 18.77 | 17.31 | 18.30 | 18.24 | qfq | 12,328,475 | 224,307,069 | 3.57% |
| 2026-01-29 | 18.25 | 18.47 | 17.60 | 17.67 | 17.61 | qfq | 11,975,075 | 215,095,791 | -3.92% |
| 2026-01-28 | 17.83 | 19.10 | 17.60 | 18.39 | 18.33 | qfq | 17,942,100 | 331,434,030 | 2.45% |
| 2026-01-27 | 17.60 | 18.51 | 17.35 | 17.95 | 17.89 | qfq | 12,915,900 | 231,445,296 | 3.04% |
| 2026-01-26 | 17.46 | 17.79 | 17.18 | 17.42 | 17.36 | qfq | 7,961,200 | 139,052,368 | -0.17% |
| 2026-01-23 | 18.00 | 18.05 | 17.31 | 17.45 | 17.39 | qfq | 8,941,500 | 156,196,449 | -2.57% |
| 2026-01-22 | 18.05 | 18.39 | 17.70 | 17.91 | 17.85 | qfq | 8,375,100 | 150,375,547 | -0.50% |
| 2026-01-21 | 18.27 | 18.78 | 17.75 | 18.00 | 17.94 | qfq | 10,607,500 | 191,497,961 | -2.44% |
| 2026-01-20 | 17.99 | 18.94 | 17.60 | 18.45 | 18.39 | qfq | 20,663,798 | 379,943,743 | 0.27% |
| 2026-01-19 | 17.48 | 18.47 | 16.88 | 18.40 | 18.34 | qfq | 33,534,334 | 599,694,679 | 6.73% |
| 2026-01-16 | 16.22 | 17.24 | 16.22 | 17.24 | 17.18 | qfq | 8,022,500 | 135,976,014 | 10.02% |
| 2026-01-15 | 15.56 | 15.99 | 15.55 | 15.67 | 15.62 | qfq | 7,031,095 | 110,405,452 | -0.06% |
| 2026-01-14 | 15.73 | 15.90 | 15.46 | 15.68 | 15.63 | qfq | 11,575,300 | 181,130,610 | -0.95% |
| 2026-01-13 | 15.82 | 16.33 | 15.30 | 15.83 | 15.78 | qfq | 14,804,100 | 234,321,475 | 0.51% |
| 2026-01-12 | 15.75 | 16.15 | 15.57 | 15.75 | 15.70 | qfq | 18,958,711 | 300,377,643 | 0.00% |
| 2026-01-09 | 16.35 | 16.41 | 15.70 | 15.75 | 15.70 | qfq | 18,208,900 | 289,947,279 | -4.08% |
| 2026-01-08 | 16.11 | 16.83 | 16.11 | 16.42 | 16.36 | qfq | 18,812,805 | 310,825,594 | 0.92% |
| 2026-01-07 | 16.50 | 16.60 | 15.82 | 16.27 | 16.21 | qfq | 17,772,500 | 287,338,052 | -0.25% |
| 2026-01-06 | 16.06 | 17.58 | 15.91 | 16.31 | 16.25 | qfq | 29,872,806 | 496,773,844 | -1.03% |
| 2026-01-05 | 15.36 | 16.88 | 15.36 | 16.48 | 16.42 | qfq | 28,133,124 | 458,026,159 | 0.30% |
| 2025-12-31 | 15.12 | 16.59 | 14.82 | 16.43 | 16.37 | qfq | 36,869,200 | 591,519,023 | 8.81% |
| 2025-12-30 | 14.30 | 15.38 | 14.13 | 15.10 | 15.05 | qfq | 39,890,872 | 595,985,816 | 8.01% |
| 2025-12-29 | 13.88 | 14.72 | 13.74 | 13.98 | 13.93 | qfq | 26,033,799 | 367,657,535 | 1.82% |
| 2025-12-26 | 13.73 | 14.45 | 13.52 | 13.73 | 13.68 | qfq | 26,507,100 | 367,562,309 | -1.44% |
| 2025-12-25 | 13.59 | 14.37 | 13.48 | 13.93 | 13.88 | qfq | 31,072,507 | 433,804,458 | 2.05% |
| 2025-12-24 | 13.88 | 14.00 | 13.32 | 13.65 | 13.60 | qfq | 44,262,323 | 601,585,604 | -1.94% |
| 2025-12-23 | 12.45 | 13.92 | 12.08 | 13.92 | 13.87 | qfq | 55,500,608 | 730,075,386 | 10.04% |
| 2025-12-22 | 11.90 | 12.65 | 11.90 | 12.65 | 12.61 | qfq | 11,623,242 | 145,444,636 | 10.00% |
| 2025-12-19 | 11.51 | 11.85 | 11.40 | 11.50 | 11.46 | qfq | 14,986,700 | 172,816,226 | 1.32% |
| 2025-12-18 | 10.97 | 11.79 | 10.92 | 11.35 | 11.31 | qfq | 17,126,700 | 196,486,868 | 2.81% |
| 2025-12-17 | 10.80 | 11.16 | 10.57 | 11.04 | 11.00 | qfq | 10,171,800 | 110,009,473 | 1.85% |
| 2025-12-16 | 11.20 | 11.32 | 10.73 | 10.84 | 10.80 | qfq | 13,800,100 | 150,787,224 | -4.24% |
| 2025-12-15 | 10.98 | 11.53 | 10.92 | 11.32 | 11.28 | qfq | 20,542,951 | 231,534,554 | 4.33% |
| 2025-12-12 | 10.37 | 11.06 | 10.34 | 10.85 | 10.81 | qfq | 14,270,500 | 154,168,021 | 4.33% |
| 2025-12-11 | 10.28 | 10.70 | 10.24 | 10.40 | 10.36 | qfq | 7,082,500 | 74,024,981 | 1.17% |
| 2025-12-10 | 10.30 | 10.31 | 10.13 | 10.28 | 10.24 | qfq | 2,923,620 | 29,947,835 | -0.10% |
| 2025-12-09 | 10.53 | 10.54 | 10.27 | 10.29 | 10.25 | qfq | 3,608,400 | 37,426,693 | -2.19% |
| 2025-12-08 | 10.62 | 10.65 | 10.45 | 10.52 | 10.48 | qfq | 4,513,200 | 47,486,117 | -0.09% |
| 2025-12-05 | 10.25 | 10.53 | 10.21 | 10.53 | 10.49 | qfq | 3,877,300 | 40,399,725 | 2.93% |
| 2025-12-04 | 10.40 | 10.45 | 10.21 | 10.23 | 10.19 | qfq | 4,298,500 | 44,300,024 | -1.63% |
| 2025-12-03 | 10.46 | 10.46 | 10.26 | 10.40 | 10.36 | qfq | 4,616,400 | 47,749,002 | -0.86% |
| 2025-12-02 | 10.28 | 10.79 | 10.20 | 10.49 | 10.45 | qfq | 11,486,130 | 121,085,841 | 2.24% |
| 2025-12-01 | 10.09 | 10.56 | 10.09 | 10.26 | 10.22 | qfq | 7,064,000 | 73,039,585 | 1.68% |
| 2025-11-28 | 10.00 | 10.10 | 9.97 | 10.09 | 10.06 | qfq | 2,069,000 | 20,790,929 | 0.90% |
| 2025-11-27 | 10.01 | 10.10 | 9.95 | 10.00 | 9.97 | qfq | 2,157,600 | 21,629,753 | 0.00% |
| 2025-11-26 | 10.11 | 10.14 | 9.96 | 10.00 | 9.97 | qfq | 3,115,300 | 31,281,670 | -1.09% |
| 2025-11-25 | 10.14 | 10.20 | 10.08 | 10.11 | 10.08 | qfq | 3,100,500 | 31,438,709 | 0.00% |
| 2025-11-24 | 9.96 | 10.16 | 9.96 | 10.11 | 10.08 | qfq | 3,285,900 | 33,112,493 | 1.51% |
| 2025-11-21 | 10.35 | 10.37 | 9.89 | 9.96 | 9.93 | qfq | 6,687,000 | 67,457,348 | -4.23% |
| 2025-11-20 | 10.42 | 10.53 | 10.35 | 10.40 | 10.36 | qfq | 4,641,950 | 48,355,589 | -1.05% |
| 2025-11-19 | 10.70 | 10.75 | 10.48 | 10.51 | 10.47 | qfq | 4,908,758 | 51,956,895 | -1.68% |
| 2025-11-18 | 10.88 | 10.92 | 10.64 | 10.69 | 10.65 | qfq | 5,102,600 | 54,790,355 | -1.75% |
| 2025-11-17 | 10.90 | 10.94 | 10.82 | 10.88 | 10.84 | qfq | 4,161,300 | 45,194,284 | -0.46% |
| 2025-11-14 | 11.10 | 11.14 | 10.93 | 10.93 | 10.89 | qfq | 5,367,600 | 59,060,070 | -1.44% |
| 2025-11-13 | 11.08 | 11.15 | 11.03 | 11.09 | 11.05 | qfq | 4,227,300 | 46,893,445 | 0.00% |
| 2025-11-12 | 11.28 | 11.28 | 11.05 | 11.09 | 11.05 | qfq | 6,150,900 | 68,598,110 | -1.60% |
| 2025-11-11 | 11.33 | 11.37 | 11.23 | 11.27 | 11.23 | qfq | 5,939,904 | 67,077,489 | -0.44% |
| 2025-11-10 | 11.44 | 11.44 | 11.29 | 11.32 | 11.28 | qfq | 5,880,600 | 66,691,497 | -0.35% |
| 2025-11-07 | 11.26 | 11.50 | 11.24 | 11.36 | 11.32 | qfq | 10,193,944 | 116,302,577 | 1.07% |
| 2025-11-06 | 11.25 | 11.42 | 11.16 | 11.24 | 11.20 | qfq | 8,250,244 | 92,881,195 | 0.09% |
| 2025-11-05 | 11.04 | 11.26 | 10.96 | 11.23 | 11.19 | qfq | 8,892,472 | 99,457,533 | 1.72% |
| 2025-11-04 | 11.03 | 11.17 | 10.95 | 11.04 | 11.00 | qfq | 7,417,000 | 81,892,237 | 0.00% |
| 2025-11-03 | 10.83 | 11.25 | 10.74 | 11.04 | 11.00 | qfq | 9,666,758 | 106,544,817 | 3.37% |
| 2025-10-31 | 10.90 | 10.94 | 10.66 | 10.68 | 10.64 | qfq | 7,632,200 | 81,922,440 | -2.29% |
| 2025-10-30 | 10.90 | 11.13 | 10.81 | 10.93 | 10.89 | qfq | 6,443,600 | 70,437,882 | -0.09% |
| 2025-10-29 | 10.91 | 11.06 | 10.86 | 10.94 | 10.90 | qfq | 5,089,172 | 55,791,480 | -0.36% |
| 2025-10-28 | 11.00 | 11.10 | 10.88 | 10.98 | 10.94 | qfq | 5,575,800 | 61,341,979 | -0.45% |
| 2025-10-27 | 10.73 | 11.16 | 10.67 | 11.03 | 10.99 | qfq | 10,450,300 | 114,796,633 | 3.18% |
| 2025-10-24 | 10.76 | 10.77 | 10.56 | 10.69 | 10.65 | qfq | 6,428,500 | 68,362,854 | -0.65% |
| 2025-10-23 | 10.60 | 10.82 | 10.46 | 10.76 | 10.72 | qfq | 7,366,200 | 78,650,261 | 1.22% |
| 2025-10-22 | 10.60 | 10.76 | 10.56 | 10.63 | 10.59 | qfq | 4,625,600 | 49,228,788 | 0.28% |
| 2025-10-21 | 10.64 | 10.75 | 10.56 | 10.60 | 10.56 | qfq | 4,938,120 | 52,582,581 | 0.19% |
| 2025-10-20 | 10.38 | 10.64 | 10.38 | 10.58 | 10.54 | qfq | 5,203,700 | 54,808,240 | 1.93% |
| 2025-10-17 | 10.94 | 11.00 | 10.33 | 10.38 | 10.34 | qfq | 10,684,597 | 113,019,884 | -5.29% |
| 2025-10-16 | 11.32 | 11.32 | 10.91 | 10.96 | 10.92 | qfq | 8,465,120 | 93,488,465 | -2.92% |
| 2025-10-15 | 11.34 | 11.41 | 11.16 | 11.29 | 11.25 | qfq | 10,424,355 | 117,402,093 | -0.53% |
| 2025-10-14 | 11.45 | 11.81 | 11.28 | 11.35 | 11.31 | qfq | 17,207,056 | 197,986,768 | -0.79% |
| 2025-10-13 | 10.93 | 11.45 | 10.89 | 11.44 | 11.40 | qfq | 13,935,250 | 157,058,161 | 0.18% |
| 2025-10-10 | 10.95 | 11.50 | 10.87 | 11.42 | 11.38 | qfq | 22,290,168 | 251,738,527 | 4.87% |
| 2025-10-09 | 10.77 | 11.10 | 10.77 | 10.89 | 10.85 | qfq | 13,805,373 | 150,880,979 | 3.71% |
| 2025-09-30 | 10.54 | 10.60 | 10.45 | 10.50 | 10.46 | qfq | 3,227,850 | 33,927,503 | -0.10% |
| 2025-09-29 | 10.55 | 10.59 | 10.29 | 10.51 | 10.47 | qfq | 4,251,400 | 44,476,746 | -0.47% |
| 2025-09-26 | 10.56 | 10.71 | 10.46 | 10.56 | 10.52 | qfq | 4,858,200 | 51,424,049 | -0.28% |
| 2025-09-25 | 10.58 | 10.75 | 10.43 | 10.59 | 10.55 | qfq | 6,624,800 | 70,273,487 | 1.15% |
| 2025-09-24 | 10.46 | 10.54 | 10.38 | 10.47 | 10.43 | qfq | 3,628,800 | 37,943,126 | 0.19% |
| 2025-09-23 | 10.51 | 10.58 | 10.20 | 10.45 | 10.41 | qfq | 4,496,294 | 46,586,491 | -0.95% |
| 2025-09-22 | 10.55 | 10.58 | 10.40 | 10.55 | 10.51 | qfq | 3,134,000 | 32,938,638 | 0.09% |
| 2025-09-19 | 10.66 | 10.72 | 10.50 | 10.54 | 10.50 | qfq | 3,778,900 | 39,957,788 | -1.13% |
| 2025-09-18 | 10.77 | 10.85 | 10.57 | 10.66 | 10.62 | qfq | 6,729,300 | 72,105,744 | -0.84% |
| 2025-09-17 | 10.85 | 10.86 | 10.72 | 10.75 | 10.71 | qfq | 4,392,000 | 47,353,920 | -1.10% |
| 2025-09-16 | 10.92 | 10.97 | 10.79 | 10.87 | 10.83 | qfq | 5,326,624 | 57,851,337 | -0.55% |
| 2025-09-15 | 10.85 | 10.99 | 10.82 | 10.93 | 10.89 | qfq | 4,753,700 | 51,823,986 | 0.55% |
| 2025-09-12 | 11.01 | 11.01 | 10.84 | 10.87 | 10.83 | qfq | 4,310,400 | 47,013,549 | -1.27% |
| 2025-09-11 | 10.92 | 11.03 | 10.73 | 11.01 | 10.97 | qfq | 6,005,500 | 65,361,938 | 0.82% |
| 2025-09-10 | 11.00 | 11.06 | 10.91 | 10.92 | 10.88 | qfq | 3,484,365 | 38,197,332 | -0.64% |
| 2025-09-09 | 11.20 | 11.20 | 10.89 | 10.99 | 10.95 | qfq | 6,541,797 | 71,906,731 | -1.79% |
| 2025-09-08 | 10.88 | 11.20 | 10.84 | 11.19 | 11.15 | qfq | 10,858,635 | 120,161,063 | 2.94% |
| 2025-09-05 | 10.63 | 10.88 | 10.54 | 10.87 | 10.83 | qfq | 5,227,922 | 56,103,531 | 2.35% |
| 2025-09-04 | 10.60 | 10.85 | 10.47 | 10.62 | 10.58 | qfq | 6,640,046 | 70,895,838 | 0.28% |
| 2025-09-03 | 10.98 | 11.02 | 10.57 | 10.59 | 10.55 | qfq | 6,036,100 | 64,999,175 | -3.38% |
| 2025-09-02 | 11.19 | 11.19 | 10.84 | 10.96 | 10.92 | qfq | 8,163,069 | 89,413,100 | -1.62% |
| 2025-09-01 | 10.72 | 11.19 | 10.63 | 11.14 | 11.10 | qfq | 14,444,450 | 160,182,474 | 4.01% |
| 2025-08-29 | 10.62 | 10.80 | 10.44 | 10.71 | 10.67 | qfq | 6,661,600 | 71,123,512 | 0.85% |
| 2025-08-28 | 10.82 | 10.93 | 10.31 | 10.62 | 10.58 | qfq | 9,449,255 | 100,231,821 | -2.03% |
| 2025-08-27 | 11.12 | 11.13 | 10.84 | 10.84 | 10.80 | qfq | 8,879,955 | 97,557,943 | -2.61% |
| 2025-08-26 | 10.95 | 11.15 | 10.90 | 11.13 | 11.09 | qfq | 8,982,900 | 99,466,226 | 1.55% |
| 2025-08-25 | 10.98 | 11.04 | 10.90 | 10.96 | 10.92 | qfq | 6,878,397 | 75,495,203 | -0.09% |
| 2025-08-22 | 11.06 | 11.06 | 10.87 | 10.97 | 10.93 | qfq | 5,966,743 | 65,209,751 | -0.45% |
| 2025-08-21 | 11.07 | 11.13 | 10.97 | 11.02 | 10.98 | qfq | 7,670,324 | 84,721,395 | -0.18% |
| 2025-08-20 | 11.04 | 11.06 | 10.93 | 11.04 | 11.00 | qfq | 5,297,900 | 58,211,824 | 0.09% |
| 2025-08-19 | 10.89 | 11.11 | 10.86 | 11.03 | 10.99 | qfq | 7,570,600 | 83,229,096 | 1.10% |
| 2025-08-18 | 10.89 | 10.99 | 10.88 | 10.91 | 10.87 | qfq | 5,881,300 | 64,306,766 | 0.18% |
| 2025-08-15 | 10.80 | 10.92 | 10.68 | 10.89 | 10.85 | qfq | 3,898,750 | 42,397,629 | 0.74% |
| 2025-08-14 | 10.93 | 11.10 | 10.81 | 10.81 | 10.77 | qfq | 6,996,600 | 76,320,609 | -1.10% |
| 2025-08-13 | 11.00 | 11.01 | 10.91 | 10.93 | 10.89 | qfq | 3,970,600 | 43,524,996 | -0.18% |
| 2025-08-12 | 11.07 | 11.09 | 10.92 | 10.95 | 10.91 | qfq | 4,367,200 | 47,965,631 | -1.08% |
| 2025-08-11 | 11.00 | 11.16 | 10.93 | 11.07 | 11.03 | qfq | 5,831,308 | 64,471,984 | 1.28% |
| 2025-08-08 | 10.98 | 10.99 | 10.85 | 10.93 | 10.89 | qfq | 4,080,550 | 44,516,873 | -0.46% |
| 2025-08-07 | 10.90 | 11.02 | 10.84 | 10.98 | 10.94 | qfq | 6,564,400 | 71,842,359 | 1.01% |
| 2025-08-06 | 10.89 | 10.92 | 10.84 | 10.87 | 10.83 | qfq | 3,356,200 | 36,490,836 | 0.00% |
| 2025-08-05 | 10.85 | 10.89 | 10.80 | 10.87 | 10.83 | qfq | 3,936,239 | 42,681,934 | 0.46% |
| 2025-08-04 | 10.69 | 10.92 | 10.63 | 10.82 | 10.78 | qfq | 4,824,325 | 52,091,765 | 0.65% |
| 2025-08-01 | 10.80 | 10.81 | 10.71 | 10.75 | 10.71 | qfq | 3,461,808 | 37,237,997 | 0.09% |
| 2025-07-31 | 10.81 | 10.94 | 10.71 | 10.74 | 10.70 | qfq | 5,513,300 | 59,660,044 | -1.29% |
| 2025-07-30 | 11.01 | 11.04 | 10.80 | 10.88 | 10.84 | qfq | 4,843,600 | 52,911,852 | -1.54% |
| 2025-07-29 | 11.01 | 11.08 | 10.75 | 11.05 | 11.01 | qfq | 9,847,200 | 107,068,046 | 0.18% |
| 2025-07-28 | 11.11 | 11.14 | 11.00 | 11.03 | 10.99 | qfq | 6,086,600 | 67,297,741 | -0.72% |
| 2025-07-25 | 11.15 | 11.15 | 11.02 | 11.11 | 11.07 | qfq | 5,298,600 | 58,655,180 | -0.36% |
| 2025-07-24 | 10.95 | 11.17 | 10.93 | 11.15 | 11.11 | qfq | 6,001,500 | 66,682,495 | 1.18% |
| 2025-07-23 | 11.29 | 11.49 | 11.02 | 11.02 | 10.98 | qfq | 11,098,150 | 124,502,984 | -2.39% |
| 2025-07-22 | 11.40 | 11.58 | 11.26 | 11.29 | 11.25 | qfq | 9,348,050 | 106,323,958 | -0.96% |
| 2025-07-21 | 11.26 | 11.42 | 11.26 | 11.40 | 11.36 | qfq | 6,479,662 | 73,700,969 | 1.60% |
| 2025-07-18 | 11.18 | 11.27 | 11.15 | 11.22 | 11.18 | qfq | 5,465,050 | 61,304,994 | 0.45% |
| 2025-07-17 | 11.15 | 11.19 | 11.09 | 11.17 | 11.13 | qfq | 5,352,834 | 59,602,956 | -0.18% |
| 2025-07-16 | 11.07 | 11.28 | 11.05 | 11.19 | 11.15 | qfq | 5,832,363 | 65,111,591 | 0.90% |
| 2025-07-15 | 11.32 | 11.32 | 11.01 | 11.09 | 11.05 | qfq | 8,041,564 | 89,472,372 | -2.38% |
| 2025-07-14 | 11.41 | 11.54 | 11.31 | 11.36 | 11.32 | qfq | 5,553,100 | 63,286,080 | 0.00% |
| 2025-07-11 | 11.26 | 11.43 | 11.24 | 11.36 | 11.32 | qfq | 7,996,600 | 90,675,600 | 1.16% |
| 2025-07-10 | 11.29 | 11.29 | 11.11 | 11.23 | 11.19 | qfq | 7,498,240 | 83,927,902 | -0.44% |
| 2025-07-09 | 11.30 | 11.56 | 11.21 | 11.28 | 11.24 | qfq | 11,464,545 | 130,361,370 | -0.62% |
| 2025-07-08 | 11.55 | 11.59 | 11.26 | 11.35 | 11.31 | qfq | 11,781,775 | 133,642,203 | -1.30% |
| 2025-07-07 | 11.44 | 11.60 | 11.37 | 11.50 | 11.46 | qfq | 6,725,414 | 77,399,392 | 0.17% |
| 2025-07-04 | 11.73 | 11.79 | 11.43 | 11.48 | 11.44 | qfq | 12,558,362 | 144,871,475 | -2.96% |
| 2025-07-03 | 11.75 | 11.89 | 11.51 | 11.83 | 11.79 | qfq | 22,779,640 | 266,285,016 | -3.82% |
| 2025-07-02 | 12.38 | 12.77 | 12.09 | 12.30 | 12.26 | qfq | 30,438,773 | 376,412,685 | 0.90% |
| 2025-07-01 | 12.35 | 12.40 | 12.02 | 12.19 | 12.15 | qfq | 22,790,351 | 278,398,937 | 0.25% |
| 2025-06-30 | 11.93 | 12.37 | 11.75 | 12.16 | 12.12 | qfq | 21,699,000 | 263,306,453 | 2.01% |
| 2025-06-27 | 11.61 | 12.14 | 11.61 | 11.92 | 11.88 | qfq | 16,853,752 | 200,524,999 | 2.58% |
| 2025-06-26 | 11.84 | 11.84 | 11.24 | 11.62 | 11.58 | qfq | 16,414,658 | 189,058,007 | -1.94% |
| 2025-06-25 | 11.78 | 12.06 | 11.70 | 11.85 | 11.81 | qfq | 13,362,158 | 158,013,843 | 0.68% |
| 2025-06-24 | 11.71 | 11.95 | 11.70 | 11.77 | 11.73 | qfq | 14,938,400 | 175,805,505 | -0.51% |
| 2025-06-23 | 11.42 | 11.97 | 11.39 | 11.83 | 11.79 | qfq | 19,325,500 | 226,556,769 | 2.69% |
| 2025-06-20 | 11.54 | 11.79 | 11.30 | 11.52 | 11.48 | qfq | 18,410,754 | 211,493,911 | -0.17% |
| 2025-06-19 | 11.80 | 12.01 | 11.47 | 11.54 | 11.50 | qfq | 23,756,300 | 277,379,151 | -3.35% |
| 2025-06-18 | 12.44 | 12.52 | 11.89 | 11.94 | 11.90 | qfq | 28,390,293 | 344,363,810 | -2.69% |
| 2025-06-17 | 13.05 | 13.05 | 12.20 | 12.27 | 12.23 | qfq | 39,285,858 | 493,767,458 | -6.90% |
| 2025-06-16 | 12.97 | 13.64 | 12.60 | 13.18 | 13.13 | qfq | 63,719,782 | 833,993,664 | 5.10% |
| 2025-06-13 | 11.86 | 12.54 | 11.74 | 12.54 | 12.50 | qfq | 26,295,709 | 323,292,954 | 10.00% |
| 2025-06-12 | 10.70 | 11.59 | 10.52 | 11.40 | 11.36 | qfq | 36,062,927 | 402,997,960 | 6.34% |
| 2025-06-11 | 10.70 | 10.89 | 10.66 | 10.72 | 10.57 | qfq | 11,283,900 | 121,294,575 | -0.74% |
| 2025-06-10 | 10.80 | 10.87 | 10.50 | 10.80 | 10.65 | qfq | 18,269,209 | 195,322,712 | -0.46% |
| 2025-06-09 | 10.52 | 10.93 | 10.50 | 10.85 | 10.70 | qfq | 21,077,141 | 226,666,486 | 1.97% |
| 2025-06-06 | 10.45 | 10.64 | 10.30 | 10.64 | 10.49 | qfq | 16,950,691 | 178,280,841 | 2.01% |
| 2025-06-05 | 10.50 | 10.61 | 10.37 | 10.43 | 10.29 | qfq | 17,835,800 | 186,532,450 | -1.60% |
| 2025-06-04 | 11.04 | 11.16 | 10.48 | 10.60 | 10.45 | qfq | 27,282,568 | 292,377,554 | -2.57% |
| 2025-06-03 | 11.00 | 11.12 | 10.66 | 10.88 | 10.73 | qfq | 26,548,199 | 286,460,899 | -3.12% |
| 2025-05-30 | 11.69 | 11.75 | 10.91 | 11.23 | 11.07 | qfq | 41,912,562 | 472,159,824 | -5.55% |
| 2025-05-29 | 11.78 | 12.70 | 11.74 | 11.89 | 11.73 | qfq | 60,346,977 | 733,570,772 | 1.36% |
| 2025-05-28 | 10.58 | 11.73 | 10.57 | 11.73 | 11.57 | qfq | 30,362,303 | 344,323,610 | 10.04% |
| 2025-05-27 | 10.89 | 10.90 | 10.40 | 10.66 | 10.51 | qfq | 34,453,649 | 365,885,664 | -4.22% |
| 2025-05-26 | 10.08 | 11.35 | 10.08 | 11.13 | 10.98 | qfq | 47,940,050 | 522,575,678 | 7.12% |
| 2025-05-23 | 9.95 | 10.93 | 9.80 | 10.39 | 10.25 | qfq | 36,784,865 | 381,554,686 | 4.42% |
| 2025-05-22 | 9.66 | 10.58 | 9.56 | 9.95 | 9.81 | qfq | 29,175,649 | 296,201,876 | 3.43% |
| 2025-05-21 | 9.48 | 9.82 | 9.45 | 9.62 | 9.49 | qfq | 11,672,586 | 112,466,773 | 1.26% |
| 2025-05-20 | 9.49 | 9.53 | 9.38 | 9.50 | 9.37 | qfq | 6,469,800 | 61,136,629 | 0.11% |
| 2025-05-19 | 9.28 | 9.66 | 9.15 | 9.49 | 9.36 | qfq | 10,100,000 | 95,214,675 | 2.37% |
| 2025-05-16 | 9.12 | 9.44 | 9.12 | 9.27 | 9.14 | qfq | 8,331,290 | 77,679,278 | 1.09% |
| 2025-05-15 | 9.18 | 9.23 | 9.07 | 9.17 | 9.04 | qfq | 3,300,500 | 30,211,242 | -0.22% |
| 2025-05-14 | 9.15 | 9.35 | 9.13 | 9.19 | 9.06 | qfq | 4,081,145 | 37,636,805 | 0.11% |
| 2025-05-13 | 9.32 | 9.35 | 9.11 | 9.18 | 9.05 | qfq | 4,589,700 | 42,111,368 | -0.76% |
| 2025-05-12 | 9.27 | 9.29 | 9.17 | 9.25 | 9.12 | qfq | 3,278,900 | 30,290,438 | 0.76% |
| 2025-05-09 | 9.26 | 9.28 | 9.14 | 9.18 | 9.05 | qfq | 3,147,300 | 28,931,725 | -0.76% |
| 2025-05-08 | 9.03 | 9.28 | 9.03 | 9.25 | 9.12 | qfq | 5,286,500 | 48,769,370 | 1.54% |
| 2025-05-07 | 9.23 | 9.28 | 9.01 | 9.11 | 8.98 | qfq | 5,515,300 | 50,232,541 | -0.87% |
| 2025-05-06 | 8.90 | 9.24 | 8.88 | 9.19 | 9.06 | qfq | 6,595,100 | 60,251,514 | 4.20% |
| 2025-04-30 | 8.84 | 8.93 | 8.80 | 8.82 | 8.70 | qfq | 3,966,900 | 35,166,446 | -0.68% |
| 2025-04-29 | 8.77 | 8.95 | 8.73 | 8.88 | 8.76 | qfq | 3,663,500 | 32,458,000 | 0.45% |
| 2025-04-28 | 9.21 | 9.30 | 8.82 | 8.84 | 8.72 | qfq | 6,480,100 | 58,335,701 | -2.43% |
| 2025-04-25 | 9.00 | 9.07 | 8.94 | 9.06 | 8.93 | qfq | 2,675,500 | 24,107,436 | 0.67% |
| 2025-04-24 | 9.10 | 9.15 | 8.90 | 9.00 | 8.88 | qfq | 4,006,200 | 36,149,065 | -1.21% |
| 2025-04-23 | 8.95 | 9.14 | 8.94 | 9.11 | 8.98 | qfq | 4,535,400 | 41,099,268 | 2.02% |
| 2025-04-22 | 8.94 | 9.01 | 8.85 | 8.93 | 8.81 | qfq | 3,337,400 | 29,794,354 | -0.22% |
| 2025-04-21 | 8.90 | 8.99 | 8.86 | 8.95 | 8.83 | qfq | 4,253,000 | 37,879,366 | 0.22% |
| 2025-04-18 | 8.99 | 9.05 | 8.84 | 8.93 | 8.81 | qfq | 2,659,700 | 23,730,935 | -0.11% |
| 2025-04-17 | 8.68 | 9.09 | 8.60 | 8.94 | 8.82 | qfq | 5,273,992 | 47,017,519 | 2.41% |
| 2025-04-16 | 8.82 | 8.89 | 8.60 | 8.73 | 8.61 | qfq | 3,788,800 | 33,092,954 | -1.47% |
| 2025-04-15 | 9.00 | 9.00 | 8.80 | 8.86 | 8.74 | qfq | 4,444,300 | 39,382,609 | -1.56% |
| 2025-04-14 | 8.68 | 9.05 | 8.66 | 9.00 | 8.88 | qfq | 7,080,310 | 63,124,648 | 4.53% |
| 2025-04-11 | 8.58 | 8.73 | 8.50 | 8.61 | 8.49 | qfq | 4,644,799 | 39,998,219 | -0.46% |
| 2025-04-10 | 8.63 | 8.80 | 8.57 | 8.65 | 8.53 | qfq | 7,348,399 | 63,831,427 | 2.13% |
| 2025-04-09 | 8.15 | 8.58 | 7.57 | 8.47 | 8.35 | qfq | 12,010,600 | 97,295,002 | 1.44% |
| 2025-04-08 | 8.81 | 8.96 | 8.16 | 8.35 | 8.23 | qfq | 14,508,100 | 122,971,676 | -7.84% |
| 2025-04-07 | 9.60 | 9.67 | 9.06 | 9.06 | 8.93 | qfq | 11,107,300 | 102,702,383 | -10.03% |
| 2025-04-03 | 9.90 | 10.26 | 9.89 | 10.07 | 9.93 | qfq | 10,946,700 | 110,658,689 | 0.50% |
| 2025-04-02 | 10.06 | 10.22 | 9.97 | 10.02 | 9.88 | qfq | 9,774,500 | 98,313,693 | -1.67% |
| 2025-04-01 | 9.60 | 10.29 | 9.60 | 10.19 | 10.05 | qfq | 15,159,001 | 152,506,516 | 5.38% |
| 2025-03-31 | 9.59 | 9.77 | 9.46 | 9.67 | 9.54 | qfq | 6,950,403 | 66,915,669 | 0.21% |
| 2025-03-28 | 9.68 | 9.90 | 9.57 | 9.65 | 9.52 | qfq | 8,504,517 | 82,512,237 | -0.62% |
| 2025-03-27 | 10.02 | 10.07 | 9.67 | 9.71 | 9.58 | qfq | 12,726,701 | 124,254,975 | -3.77% |
| 2025-03-26 | 10.25 | 10.28 | 9.97 | 10.09 | 9.95 | qfq | 14,968,800 | 151,230,712 | -2.89% |
| 2025-03-25 | 9.97 | 10.61 | 9.97 | 10.39 | 10.25 | qfq | 21,248,700 | 220,811,166 | 3.18% |
| 2025-03-24 | 10.10 | 10.34 | 9.81 | 10.07 | 9.93 | qfq | 9,581,600 | 96,468,863 | 0.20% |
| 2025-03-21 | 9.87 | 10.18 | 9.85 | 10.05 | 9.91 | qfq | 9,588,300 | 95,936,463 | 1.31% |
| 2025-03-20 | 9.95 | 10.05 | 9.81 | 9.92 | 9.78 | qfq | 5,254,606 | 52,062,842 | -0.10% |
| 2025-03-19 | 9.85 | 9.98 | 9.80 | 9.93 | 9.79 | qfq | 3,985,200 | 39,359,361 | 0.51% |
| 2025-03-18 | 9.81 | 9.91 | 9.78 | 9.88 | 9.74 | qfq | 4,785,500 | 47,107,414 | 0.20% |
| 2025-03-17 | 9.74 | 9.91 | 9.70 | 9.86 | 9.72 | qfq | 7,173,806 | 70,525,868 | 1.54% |
| 2025-03-14 | 9.60 | 9.80 | 9.52 | 9.71 | 9.58 | qfq | 5,384,300 | 52,081,410 | 0.94% |
| 2025-03-13 | 9.68 | 9.68 | 9.51 | 9.62 | 9.49 | qfq | 5,589,003 | 53,596,093 | 0.31% |
| 2025-03-12 | 9.44 | 9.84 | 9.37 | 9.59 | 9.46 | qfq | 7,054,000 | 67,640,775 | 1.80% |
| 2025-03-11 | 9.36 | 9.44 | 9.33 | 9.42 | 9.29 | qfq | 2,766,300 | 25,942,821 | 0.11% |
| 2025-03-10 | 9.45 | 9.50 | 9.36 | 9.41 | 9.28 | qfq | 2,783,000 | 26,209,506 | -0.32% |
| 2025-03-07 | 9.56 | 9.57 | 9.40 | 9.44 | 9.31 | qfq | 3,716,700 | 35,248,752 | -1.46% |
| 2025-03-06 | 9.47 | 9.69 | 9.43 | 9.58 | 9.45 | qfq | 5,929,197 | 56,932,060 | 1.27% |
| 2025-03-05 | 9.47 | 9.49 | 9.35 | 9.46 | 9.33 | qfq | 2,495,800 | 23,468,297 | 0.00% |
| 2025-03-04 | 9.37 | 9.50 | 9.26 | 9.46 | 9.33 | qfq | 3,753,400 | 35,410,578 | 1.39% |
| 2025-03-03 | 9.24 | 9.54 | 9.16 | 9.33 | 9.20 | qfq | 5,092,600 | 47,782,970 | 1.97% |
| 2025-02-28 | 9.35 | 9.36 | 9.15 | 9.15 | 9.02 | qfq | 3,679,000 | 34,008,981 | -2.24% |
| 2025-02-27 | 9.45 | 9.50 | 9.22 | 9.36 | 9.23 | qfq | 4,436,200 | 41,351,348 | -1.06% |
| 2025-02-26 | 9.42 | 9.54 | 9.31 | 9.46 | 9.33 | qfq | 3,294,701 | 31,186,525 | 0.53% |
| 2025-02-25 | 9.31 | 9.62 | 9.24 | 9.41 | 9.28 | qfq | 4,391,479 | 41,419,847 | 0.75% |
| 2025-02-24 | 9.42 | 9.48 | 9.26 | 9.34 | 9.21 | qfq | 4,180,597 | 39,181,558 | -0.85% |
| 2025-02-21 | 9.49 | 9.52 | 9.37 | 9.42 | 9.29 | qfq | 4,120,700 | 38,843,312 | -0.74% |
| 2025-02-20 | 9.52 | 9.53 | 9.38 | 9.49 | 9.36 | qfq | 4,008,300 | 37,884,077 | -0.73% |
| 2025-02-19 | 9.40 | 9.58 | 9.33 | 9.56 | 9.43 | qfq | 3,468,310 | 33,007,818 | 1.70% |
| 2025-02-18 | 9.60 | 9.72 | 9.39 | 9.40 | 9.27 | qfq | 4,823,197 | 46,065,577 | -1.88% |
| 2025-02-17 | 9.64 | 9.65 | 9.52 | 9.58 | 9.45 | qfq | 3,578,600 | 34,297,968 | -0.62% |
| 2025-02-14 | 9.71 | 9.89 | 9.62 | 9.64 | 9.51 | qfq | 4,404,300 | 42,840,994 | -0.31% |
| 2025-02-13 | 9.80 | 9.85 | 9.64 | 9.67 | 9.54 | qfq | 4,497,700 | 43,786,935 | -0.82% |
| 2025-02-12 | 9.59 | 9.96 | 9.58 | 9.75 | 9.62 | qfq | 6,133,226 | 59,958,447 | 1.56% |
| 2025-02-11 | 9.61 | 9.64 | 9.46 | 9.60 | 9.47 | qfq | 2,901,300 | 27,717,384 | -0.10% |
| 2025-02-10 | 9.60 | 9.65 | 9.53 | 9.61 | 9.48 | qfq | 3,435,100 | 32,919,764 | 0.00% |
| 2025-02-07 | 9.49 | 9.70 | 9.49 | 9.61 | 9.48 | qfq | 4,022,962 | 38,697,778 | 0.31% |
| 2025-02-06 | 9.44 | 9.58 | 9.39 | 9.58 | 9.45 | qfq | 3,202,300 | 30,415,045 | 1.48% |
| 2025-02-05 | 9.53 | 9.60 | 9.40 | 9.44 | 9.31 | qfq | 2,563,000 | 24,269,619 | -0.94% |
| 2025-01-27 | 9.49 | 9.60 | 9.47 | 9.53 | 9.40 | qfq | 2,483,303 | 23,723,659 | 0.11% |
| 2025-01-24 | 9.49 | 9.53 | 9.38 | 9.52 | 9.39 | qfq | 2,783,700 | 26,350,423 | 0.42% |
| 2025-01-23 | 9.49 | 9.60 | 9.46 | 9.48 | 9.35 | qfq | 3,567,899 | 34,011,045 | 0.74% |
| 2025-01-22 | 9.50 | 9.58 | 9.39 | 9.41 | 9.28 | qfq | 2,528,401 | 23,962,120 | -0.84% |
| 2025-01-21 | 9.61 | 9.61 | 9.44 | 9.49 | 9.36 | qfq | 2,656,100 | 25,265,033 | -0.21% |
| 2025-01-20 | 9.42 | 9.57 | 9.40 | 9.51 | 9.38 | qfq | 3,518,301 | 33,462,092 | 1.39% |
| 2025-01-17 | 9.24 | 9.39 | 9.22 | 9.38 | 9.25 | qfq | 2,246,700 | 20,959,569 | 0.97% |
| 2025-01-16 | 9.37 | 9.40 | 9.21 | 9.29 | 9.16 | qfq | 2,606,400 | 24,274,957 | 0.32% |
| 2025-01-15 | 9.28 | 9.39 | 9.24 | 9.26 | 9.13 | qfq | 1,942,600 | 18,060,678 | -0.86% |
| 2025-01-14 | 9.02 | 9.35 | 8.99 | 9.34 | 9.21 | qfq | 3,438,700 | 31,761,296 | 4.59% |
| 2025-01-13 | 8.90 | 8.98 | 8.80 | 8.93 | 8.81 | qfq | 2,005,200 | 17,845,385 | -0.56% |
| 2025-01-10 | 9.21 | 9.29 | 8.97 | 8.98 | 8.86 | qfq | 3,254,400 | 29,736,967 | -3.44% |
| 2025-01-09 | 9.29 | 9.54 | 9.26 | 9.30 | 9.17 | qfq | 3,333,459 | 31,224,711 | -0.85% |
| 2025-01-08 | 9.39 | 9.57 | 9.14 | 9.38 | 9.25 | qfq | 5,492,162 | 51,390,527 | -0.11% |
| 2025-01-07 | 8.97 | 9.43 | 8.97 | 9.39 | 9.26 | qfq | 4,821,600 | 44,723,090 | 4.33% |
| 2025-01-06 | 8.89 | 9.06 | 8.77 | 9.00 | 8.88 | qfq | 2,688,300 | 24,071,482 | 1.24% |
| 2025-01-03 | 9.18 | 9.28 | 8.88 | 8.89 | 8.77 | qfq | 4,016,546 | 36,354,575 | -3.26% |
| 2025-01-02 | 9.52 | 9.53 | 9.10 | 9.19 | 9.06 | qfq | 4,856,171 | 45,270,177 | -4.67% |
| 2024-12-31 | 9.44 | 9.79 | 9.18 | 9.64 | 9.51 | qfq | 6,839,868 | 64,793,663 | 2.23% |
| 2024-12-30 | 9.61 | 9.62 | 9.41 | 9.43 | 9.30 | qfq | 2,950,800 | 28,026,898 | -1.77% |
| 2024-12-27 | 9.43 | 9.78 | 9.38 | 9.60 | 9.47 | qfq | 4,405,700 | 42,336,414 | 2.35% |
| 2024-12-26 | 9.29 | 9.44 | 9.29 | 9.38 | 9.25 | qfq | 3,156,410 | 29,653,561 | 1.19% |
| 2024-12-25 | 9.41 | 9.48 | 9.20 | 9.27 | 9.14 | qfq | 3,793,600 | 35,300,185 | -1.59% |
| 2024-12-24 | 9.53 | 9.58 | 9.28 | 9.42 | 9.29 | qfq | 4,618,800 | 43,411,641 | -0.63% |
| 2024-12-23 | 10.00 | 10.00 | 9.43 | 9.48 | 9.35 | qfq | 9,787,500 | 94,482,088 | -5.29% |
| 2024-12-20 | 10.18 | 10.18 | 9.96 | 10.01 | 9.87 | qfq | 6,218,700 | 62,388,352 | -0.69% |
| 2024-12-19 | 10.24 | 10.34 | 10.07 | 10.08 | 9.94 | qfq | 8,975,397 | 91,017,088 | -3.26% |
| 2024-12-18 | 10.61 | 10.62 | 10.12 | 10.42 | 10.28 | qfq | 13,006,700 | 134,206,881 | -1.70% |
| 2024-12-17 | 10.25 | 10.69 | 10.06 | 10.60 | 10.45 | qfq | 21,452,437 | 224,429,635 | 3.62% |
| 2024-12-16 | 10.15 | 10.46 | 10.06 | 10.23 | 10.09 | qfq | 8,671,199 | 88,636,777 | 0.29% |
| 2024-12-13 | 9.92 | 10.32 | 9.86 | 10.20 | 10.06 | qfq | 10,818,000 | 109,460,945 | 2.10% |
| 2024-12-12 | 10.02 | 10.03 | 9.85 | 9.99 | 9.85 | qfq | 6,848,700 | 67,980,369 | -0.30% |
| 2024-12-11 | 9.98 | 10.09 | 9.93 | 10.02 | 9.88 | qfq | 5,003,500 | 50,069,883 | 0.50% |
| 2024-12-10 | 10.27 | 10.32 | 9.96 | 9.97 | 9.83 | qfq | 8,762,400 | 88,532,998 | -1.09% |
| 2024-12-09 | 9.88 | 10.20 | 9.83 | 10.08 | 9.94 | qfq | 10,400,800 | 104,844,606 | 1.82% |
| 2024-12-06 | 9.85 | 9.91 | 9.75 | 9.90 | 9.76 | qfq | 5,052,369 | 49,748,880 | 0.41% |
| 2024-12-05 | 9.78 | 9.94 | 9.76 | 9.86 | 9.72 | qfq | 4,611,569 | 45,361,099 | 0.20% |
| 2024-12-04 | 10.00 | 10.11 | 9.76 | 9.84 | 9.70 | qfq | 7,503,897 | 74,541,390 | -1.70% |
| 2024-12-03 | 9.95 | 10.07 | 9.90 | 10.01 | 9.87 | qfq | 8,441,606 | 84,437,097 | 0.40% |
| 2024-12-02 | 9.91 | 9.97 | 9.86 | 9.97 | 9.83 | qfq | 7,014,945 | 69,626,622 | 0.81% |
| 2024-11-29 | 9.96 | 10.02 | 9.70 | 9.89 | 9.75 | qfq | 9,352,037 | 92,295,932 | -0.30% |
| 2024-11-28 | 10.13 | 10.13 | 9.86 | 9.92 | 9.78 | qfq | 9,544,602 | 95,222,185 | -2.27% |
| 2024-11-27 | 9.97 | 10.20 | 9.83 | 10.15 | 10.01 | qfq | 9,189,400 | 92,271,342 | 1.50% |
| 2024-11-26 | 10.20 | 10.33 | 9.97 | 10.00 | 9.86 | qfq | 11,724,600 | 118,305,193 | -2.44% |
| 2024-11-25 | 10.08 | 10.48 | 9.85 | 10.25 | 10.11 | qfq | 16,228,399 | 164,452,528 | 0.99% |
| 2024-11-22 | 10.70 | 10.89 | 10.06 | 10.15 | 10.01 | qfq | 27,119,309 | 283,379,897 | -4.78% |
| 2024-11-21 | 10.29 | 11.10 | 10.20 | 10.66 | 10.51 | qfq | 31,621,114 | 339,903,819 | 1.52% |
| 2024-11-20 | 9.69 | 10.95 | 9.54 | 10.50 | 10.35 | qfq | 34,484,066 | 356,572,771 | 5.53% |
| 2024-11-19 | 9.78 | 10.12 | 9.60 | 9.95 | 9.81 | qfq | 25,902,535 | 254,008,806 | -2.26% |
| 2024-11-18 | 9.44 | 10.20 | 9.09 | 10.18 | 10.04 | qfq | 30,722,739 | 296,113,822 | 8.07% |
| 2024-11-15 | 9.21 | 9.50 | 9.20 | 9.42 | 9.29 | qfq | 16,572,150 | 156,011,514 | 1.95% |
| 2024-11-14 | 9.20 | 9.42 | 9.15 | 9.24 | 9.11 | qfq | 13,265,290 | 123,418,146 | -0.22% |
| 2024-11-13 | 9.10 | 9.28 | 9.05 | 9.26 | 9.13 | qfq | 8,607,600 | 79,092,322 | 1.42% |
| 2024-11-12 | 9.22 | 9.30 | 9.07 | 9.13 | 9.00 | qfq | 9,570,600 | 87,802,829 | -0.76% |
| 2024-11-11 | 9.11 | 9.23 | 9.07 | 9.20 | 9.07 | qfq | 11,579,600 | 106,171,978 | 1.21% |
| 2024-11-08 | 9.23 | 9.30 | 9.05 | 9.09 | 8.96 | qfq | 9,461,500 | 86,554,319 | -0.98% |
| 2024-11-07 | 9.03 | 9.18 | 8.96 | 9.18 | 9.05 | qfq | 7,102,187 | 64,517,749 | 1.89% |
| 2024-11-06 | 9.01 | 9.07 | 8.89 | 9.01 | 8.89 | qfq | 7,089,000 | 63,745,889 | 0.11% |
| 2024-11-05 | 8.92 | 9.02 | 8.86 | 9.00 | 8.88 | qfq | 8,111,345 | 72,515,035 | 0.90% |
| 2024-11-04 | 8.87 | 8.96 | 8.83 | 8.92 | 8.80 | qfq | 6,394,700 | 56,773,482 | 0.22% |
| 2024-11-01 | 9.04 | 9.13 | 8.82 | 8.90 | 8.78 | qfq | 7,379,100 | 66,128,468 | -2.41% |
| 2024-10-31 | 9.22 | 9.25 | 9.07 | 9.12 | 8.99 | qfq | 6,942,270 | 63,438,157 | 0.00% |
| 2024-10-30 | 9.18 | 9.38 | 9.02 | 9.12 | 8.99 | qfq | 8,318,196 | 76,035,187 | -1.19% |
| 2024-10-29 | 9.31 | 9.44 | 9.18 | 9.23 | 9.10 | qfq | 7,862,278 | 73,171,348 | -0.43% |
| 2024-10-28 | 9.10 | 9.28 | 9.08 | 9.27 | 9.14 | qfq | 6,998,500 | 64,363,761 | 1.87% |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.10 | 8.97 | qfq | 5,984,093 | 54,256,456 | 0.66% |
| 2024-10-24 | 8.99 | 9.13 | 8.94 | 9.04 | 8.91 | qfq | 5,509,499 | 49,796,180 | 1.12% |
| 2024-10-23 | 9.12 | 9.12 | 8.92 | 8.94 | 8.82 | qfq | 7,408,539 | 66,791,042 | -2.30% |
| 2024-10-22 | 8.88 | 9.20 | 8.84 | 9.15 | 9.02 | qfq | 9,682,153 | 87,620,728 | 3.04% |
| 2024-10-21 | 8.83 | 8.91 | 8.78 | 8.88 | 8.76 | qfq | 8,242,898 | 72,914,733 | 1.14% |
| 2024-10-18 | 8.50 | 8.88 | 8.46 | 8.78 | 8.66 | qfq | 8,153,402 | 71,309,872 | 2.57% |
| 2024-10-17 | 8.66 | 8.90 | 8.56 | 8.56 | 8.44 | qfq | 7,358,300 | 64,243,957 | 0.35% |
| 2024-10-16 | 8.39 | 8.60 | 8.36 | 8.53 | 8.41 | qfq | 3,769,769 | 32,078,275 | 0.12% |
| 2024-10-15 | 8.56 | 8.69 | 8.47 | 8.52 | 8.40 | qfq | 4,970,045 | 42,707,181 | -1.16% |
| 2024-10-14 | 8.49 | 8.65 | 8.35 | 8.62 | 8.50 | qfq | 4,786,295 | 40,884,004 | 2.01% |
| 2024-10-11 | 8.75 | 8.77 | 8.36 | 8.45 | 8.33 | qfq | 6,858,769 | 58,533,688 | -4.09% |
| 2024-10-10 | 8.64 | 9.00 | 8.53 | 8.81 | 8.69 | qfq | 8,402,000 | 73,786,244 | 1.97% |
| 2024-10-09 | 9.26 | 9.27 | 8.64 | 8.64 | 8.52 | qfq | 11,908,100 | 106,442,369 | -8.96% |
| 2024-10-08 | 10.03 | 10.11 | 9.00 | 9.49 | 9.36 | qfq | 23,051,196 | 219,225,557 | 3.15% |
| 2024-09-30 | 8.85 | 9.26 | 8.59 | 9.20 | 9.07 | qfq | 15,681,000 | 140,683,059 | 7.85% |
| 2024-09-27 | 8.35 | 8.53 | 8.30 | 8.53 | 8.41 | qfq | 5,160,200 | 43,400,120 | 3.39% |
| 2024-09-26 | 8.04 | 8.25 | 8.04 | 8.25 | 8.14 | qfq | 3,910,000 | 31,877,823 | 1.98% |
| 2024-09-25 | 8.20 | 8.30 | 8.09 | 8.09 | 7.98 | qfq | 4,408,100 | 36,161,429 | -0.25% |
| 2024-09-24 | 7.96 | 8.11 | 7.89 | 8.11 | 8.00 | qfq | 3,529,400 | 28,393,033 | 2.66% |
| 2024-09-23 | 7.96 | 8.04 | 7.86 | 7.90 | 7.79 | qfq | 1,544,700 | 12,282,183 | -0.63% |
| 2024-09-20 | 8.03 | 8.10 | 7.92 | 7.95 | 7.84 | qfq | 1,886,900 | 15,078,809 | -1.49% |
| 2024-09-19 | 7.98 | 8.10 | 7.94 | 8.07 | 7.96 | qfq | 2,146,700 | 17,269,938 | 1.77% |
| 2024-09-18 | 7.94 | 7.98 | 7.79 | 7.93 | 7.82 | qfq | 1,874,200 | 14,775,942 | -0.13% |
| 2024-09-13 | 8.05 | 8.09 | 7.92 | 7.94 | 7.83 | qfq | 1,660,000 | 13,280,230 | -1.24% |
| 2024-09-12 | 8.04 | 8.12 | 8.03 | 8.04 | 7.93 | qfq | 1,427,500 | 11,527,987 | 0.00% |
| 2024-09-11 | 8.02 | 8.12 | 8.01 | 8.04 | 7.93 | qfq | 1,217,000 | 9,804,471 | -0.37% |
| 2024-09-10 | 8.03 | 8.07 | 7.93 | 8.07 | 7.96 | qfq | 1,707,600 | 13,665,449 | 1.25% |
| 2024-09-09 | 8.00 | 8.05 | 7.89 | 7.97 | 7.86 | qfq | 1,903,100 | 15,182,250 | 0.00% |
| 2024-09-06 | 8.11 | 8.13 | 7.97 | 7.97 | 7.86 | qfq | 2,112,300 | 16,983,919 | -1.73% |
| 2024-09-05 | 8.09 | 8.19 | 8.07 | 8.11 | 8.00 | qfq | 1,755,600 | 14,249,167 | -0.37% |
| 2024-09-04 | 8.08 | 8.17 | 8.04 | 8.14 | 8.03 | qfq | 1,969,600 | 15,980,874 | 0.25% |
| 2024-09-03 | 8.09 | 8.15 | 8.03 | 8.12 | 8.01 | qfq | 2,598,700 | 21,039,281 | 0.50% |
| 2024-09-02 | 8.17 | 8.27 | 8.03 | 8.08 | 7.97 | qfq | 6,211,672 | 50,775,687 | -0.49% |
| 2024-08-30 | 7.83 | 8.20 | 7.83 | 8.12 | 8.01 | qfq | 5,242,283 | 42,375,780 | 2.92% |
| 2024-08-29 | 7.81 | 7.94 | 7.75 | 7.89 | 7.78 | qfq | 1,945,983 | 15,329,637 | 1.02% |
| 2024-08-28 | 7.76 | 7.91 | 7.69 | 7.81 | 7.70 | qfq | 1,570,300 | 12,241,372 | 0.13% |
| 2024-08-27 | 7.80 | 7.89 | 7.72 | 7.80 | 7.69 | qfq | 1,707,200 | 13,297,735 | -1.02% |
| 2024-08-26 | 7.63 | 7.90 | 7.63 | 7.88 | 7.77 | qfq | 2,581,300 | 20,198,516 | 2.47% |
| 2024-08-23 | 7.77 | 7.77 | 7.55 | 7.69 | 7.58 | qfq | 2,597,800 | 19,877,135 | -0.13% |
| 2024-08-22 | 7.85 | 7.90 | 7.69 | 7.70 | 7.59 | qfq | 2,285,600 | 17,850,417 | -1.41% |
| 2024-08-21 | 7.76 | 7.86 | 7.74 | 7.81 | 7.70 | qfq | 3,395,800 | 26,448,209 | -0.26% |
| 2024-08-20 | 8.30 | 8.47 | 7.78 | 7.83 | 7.72 | qfq | 7,658,900 | 61,199,227 | -2.73% |
| 2024-08-19 | 7.99 | 8.08 | 7.94 | 8.05 | 7.94 | qfq | 1,956,600 | 15,711,440 | 0.75% |
| 2024-08-16 | 8.05 | 8.13 | 7.98 | 7.99 | 7.88 | qfq | 2,309,500 | 18,602,722 | -1.24% |
| 2024-08-15 | 8.02 | 8.14 | 7.94 | 8.09 | 7.98 | qfq | 3,211,900 | 25,828,372 | 0.87% |
| 2024-08-14 | 7.94 | 8.05 | 7.93 | 8.02 | 7.91 | qfq | 2,748,300 | 21,974,639 | 0.88% |
| 2024-08-13 | 7.85 | 7.95 | 7.72 | 7.95 | 7.84 | qfq | 2,355,700 | 18,530,069 | 1.15% |
| 2024-08-12 | 7.79 | 8.01 | 7.79 | 7.86 | 7.75 | qfq | 2,273,900 | 17,916,548 | 0.13% |
| 2024-08-09 | 7.88 | 7.96 | 7.85 | 7.85 | 7.74 | qfq | 1,589,100 | 12,559,034 | -0.51% |
| 2024-08-08 | 7.85 | 7.95 | 7.70 | 7.89 | 7.78 | qfq | 2,747,000 | 21,553,075 | 0.00% |
| 2024-08-07 | 7.85 | 7.93 | 7.85 | 7.89 | 7.78 | qfq | 1,970,900 | 15,555,929 | 0.13% |
| 2024-08-06 | 7.82 | 7.95 | 7.80 | 7.88 | 7.77 | qfq | 2,335,000 | 18,381,879 | 1.03% |
| 2024-08-05 | 7.87 | 8.03 | 7.75 | 7.80 | 7.69 | qfq | 3,656,100 | 28,805,192 | -1.89% |
| 2024-08-02 | 8.07 | 8.15 | 7.93 | 7.95 | 7.84 | qfq | 4,063,500 | 32,702,964 | -1.97% |
| 2024-08-01 | 8.00 | 8.23 | 7.94 | 8.11 | 8.00 | qfq | 5,433,553 | 43,945,928 | 2.01% |
| 2024-07-31 | 7.65 | 7.98 | 7.65 | 7.95 | 7.84 | qfq | 4,711,800 | 37,217,641 | 3.11% |
| 2024-07-30 | 7.70 | 7.74 | 7.58 | 7.71 | 7.60 | qfq | 2,771,900 | 21,277,835 | 0.13% |
| 2024-07-29 | 7.77 | 7.81 | 7.66 | 7.70 | 7.59 | qfq | 3,342,600 | 25,751,685 | -1.16% |
| 2024-07-26 | 7.68 | 7.90 | 7.60 | 7.79 | 7.68 | qfq | 4,827,500 | 37,386,450 | 0.26% |
| 2024-07-25 | 7.55 | 7.89 | 7.51 | 7.77 | 7.66 | qfq | 7,461,600 | 57,976,015 | 2.51% |
| 2024-07-24 | 7.50 | 7.67 | 7.42 | 7.58 | 7.48 | qfq | 5,848,897 | 44,167,276 | 0.26% |
| 2024-07-23 | 7.69 | 7.84 | 7.50 | 7.56 | 7.46 | qfq | 7,103,524 | 54,219,790 | -1.05% |
| 2024-07-22 | 8.30 | 8.30 | 7.64 | 7.64 | 7.53 | qfq | 11,590,600 | 90,981,151 | -2.18% |
| 2024-07-19 | 7.81 | 7.81 | 7.81 | 7.81 | 7.70 | qfq | 3,569,400 | 27,877,014 | 10.00% |
| 2024-07-18 | 7.02 | 7.11 | 6.93 | 7.10 | 7.00 | qfq | 1,764,000 | 12,382,397 | 0.71% |
| 2024-07-17 | 7.12 | 7.15 | 7.02 | 7.05 | 6.95 | qfq | 1,661,300 | 11,731,539 | -0.84% |
| 2024-07-16 | 7.11 | 7.18 | 7.06 | 7.11 | 7.01 | qfq | 1,436,600 | 10,209,599 | -0.42% |
| 2024-07-15 | 7.28 | 7.31 | 7.10 | 7.14 | 7.04 | qfq | 1,631,000 | 11,696,540 | -1.92% |
| 2024-07-12 | 7.37 | 7.44 | 7.27 | 7.28 | 7.18 | qfq | 2,105,800 | 15,434,714 | -1.36% |
| 2024-07-11 | 7.20 | 7.40 | 7.20 | 7.38 | 7.28 | qfq | 2,743,253 | 20,051,775 | 3.94% |
| 2024-07-10 | 7.25 | 7.27 | 7.10 | 7.10 | 7.00 | qfq | 1,876,800 | 13,447,764 | -2.07% |
| 2024-07-09 | 7.14 | 7.30 | 7.02 | 7.25 | 7.15 | qfq | 2,723,000 | 19,560,203 | 1.54% |
| 2024-07-08 | 7.38 | 7.39 | 7.10 | 7.14 | 7.04 | qfq | 2,517,900 | 18,110,254 | -3.77% |
| 2024-07-05 | 7.30 | 7.42 | 7.25 | 7.42 | 7.32 | qfq | 1,420,600 | 10,406,381 | 0.95% |
| 2024-07-04 | 7.53 | 7.58 | 7.33 | 7.35 | 7.25 | qfq | 2,274,600 | 16,870,759 | -2.26% |
| 2024-07-03 | 7.66 | 7.69 | 7.51 | 7.52 | 7.42 | qfq | 1,862,500 | 14,129,386 | -1.83% |
| 2024-07-02 | 7.83 | 7.84 | 7.65 | 7.66 | 7.55 | qfq | 2,493,900 | 19,263,987 | -1.79% |
| 2024-07-01 | 7.75 | 7.89 | 7.68 | 7.80 | 7.69 | qfq | 1,635,600 | 12,681,983 | -0.13% |
| 2024-06-28 | 7.78 | 7.95 | 7.75 | 7.81 | 7.70 | qfq | 1,919,200 | 15,094,025 | 0.00% |
| 2024-06-27 | 8.00 | 8.06 | 7.81 | 7.81 | 7.70 | qfq | 1,671,700 | 13,233,136 | -2.74% |
| 2024-06-26 | 7.76 | 8.05 | 7.69 | 8.03 | 7.92 | qfq | 2,300,600 | 18,124,587 | 3.35% |
| 2024-06-25 | 7.97 | 8.01 | 7.74 | 7.77 | 7.66 | qfq | 2,302,800 | 18,103,022 | -2.02% |
| 2024-06-24 | 8.12 | 8.12 | 7.85 | 7.93 | 7.82 | qfq | 3,239,100 | 25,676,764 | -2.34% |
| 2024-06-21 | 8.08 | 8.20 | 7.97 | 8.12 | 8.01 | qfq | 2,105,300 | 17,087,822 | 0.62% |
| 2024-06-20 | 8.25 | 8.28 | 8.06 | 8.07 | 7.96 | qfq | 4,009,700 | 32,679,367 | -2.77% |
| 2024-06-19 | 8.30 | 8.50 | 8.14 | 8.30 | 8.19 | qfq | 4,553,600 | 37,923,970 | 0.85% |
| 2024-06-18 | 8.13 | 8.24 | 8.04 | 8.23 | 8.12 | qfq | 3,817,900 | 31,122,868 | 1.11% |
| 2024-06-17 | 7.94 | 8.21 | 7.94 | 8.14 | 8.03 | qfq | 4,122,200 | 33,318,099 | 0.00% |
| 2024-06-14 | 8.25 | 8.30 | 8.10 | 8.14 | 8.03 | qfq | 5,987,200 | 49,140,019 | 0.99% |
| 2024-06-13 | 8.01 | 8.37 | 8.01 | 8.06 | 7.95 | qfq | 5,772,200 | 47,069,111 | 1.26% |
| 2024-06-12 | 7.86 | 8.02 | 7.81 | 7.96 | 7.85 | qfq | 2,916,600 | 23,195,454 | 1.27% |
| 2024-06-11 | 7.79 | 7.89 | 7.51 | 7.86 | 7.75 | qfq | 2,757,397 | 21,292,518 | 1.42% |
| 2024-06-07 | 7.94 | 8.02 | 7.73 | 7.75 | 7.64 | qfq | 4,562,400 | 35,780,011 | -0.90% |
| 2024-06-06 | 8.15 | 8.21 | 7.80 | 7.82 | 7.67 | qfq | 4,800,800 | 38,016,380 | -3.58% |
| 2024-06-05 | 8.38 | 8.38 | 8.10 | 8.11 | 7.95 | qfq | 2,918,100 | 23,925,486 | -3.45% |
| 2024-06-04 | 8.33 | 8.47 | 8.10 | 8.40 | 8.24 | qfq | 3,552,371 | 29,379,351 | 0.48% |
| 2024-06-03 | 8.51 | 8.55 | 8.27 | 8.36 | 8.20 | qfq | 3,117,100 | 26,174,082 | -2.11% |
| 2024-05-31 | 8.51 | 8.61 | 8.46 | 8.54 | 8.38 | qfq | 2,430,000 | 20,738,540 | 0.95% |
| 2024-05-30 | 8.50 | 8.59 | 8.44 | 8.46 | 8.30 | qfq | 2,681,600 | 22,820,723 | -1.17% |
| 2024-05-29 | 8.60 | 8.73 | 8.51 | 8.56 | 8.40 | qfq | 4,784,300 | 41,091,424 | -1.95% |
| 2024-05-28 | 8.46 | 8.90 | 8.40 | 8.73 | 8.56 | qfq | 7,015,500 | 60,896,802 | 2.95% |
| 2024-05-27 | 8.46 | 8.54 | 8.34 | 8.48 | 8.32 | qfq | 2,464,700 | 20,726,530 | 0.24% |
| 2024-05-24 | 8.59 | 8.63 | 8.41 | 8.46 | 8.30 | qfq | 2,832,200 | 24,093,458 | -1.17% |
| 2024-05-23 | 8.70 | 8.70 | 8.43 | 8.56 | 8.40 | qfq | 4,550,100 | 38,939,661 | -1.83% |
| 2024-05-22 | 8.61 | 8.78 | 8.61 | 8.72 | 8.55 | qfq | 2,876,500 | 25,091,411 | 0.69% |
| 2024-05-21 | 8.87 | 8.88 | 8.66 | 8.66 | 8.49 | qfq | 4,576,300 | 39,919,688 | -2.81% |
| 2024-05-20 | 8.87 | 9.02 | 8.86 | 8.91 | 8.74 | qfq | 4,266,800 | 38,062,542 | -0.56% |
| 2024-05-17 | 8.83 | 9.06 | 8.73 | 8.96 | 8.79 | qfq | 4,865,200 | 43,245,454 | 1.70% |
| 2024-05-16 | 8.77 | 8.94 | 8.77 | 8.81 | 8.64 | qfq | 4,274,899 | 37,815,460 | 0.46% |
| 2024-05-15 | 8.93 | 8.93 | 8.76 | 8.77 | 8.60 | qfq | 3,419,100 | 30,240,714 | -1.90% |
| 2024-05-14 | 8.92 | 8.98 | 8.88 | 8.94 | 8.77 | qfq | 3,821,100 | 34,104,789 | 0.68% |
| 2024-05-13 | 9.08 | 9.08 | 8.83 | 8.88 | 8.71 | qfq | 6,045,400 | 53,940,298 | -2.42% |
| 2024-05-10 | 9.18 | 9.22 | 9.06 | 9.10 | 8.93 | qfq | 4,915,700 | 44,855,283 | -0.66% |
| 2024-05-09 | 9.05 | 9.23 | 9.02 | 9.16 | 8.98 | qfq | 4,854,700 | 44,468,681 | 1.10% |
| 2024-05-08 | 9.17 | 9.27 | 9.05 | 9.06 | 8.89 | qfq | 6,224,300 | 56,959,950 | -1.09% |
| 2024-05-07 | 9.02 | 9.23 | 8.92 | 9.16 | 8.98 | qfq | 7,510,800 | 68,167,613 | 1.55% |
| 2024-05-06 | 8.91 | 9.04 | 8.90 | 9.02 | 8.85 | qfq | 6,789,600 | 61,025,773 | 2.27% |
| 2024-04-30 | 8.98 | 9.01 | 8.71 | 8.82 | 8.65 | qfq | 7,493,752 | 66,286,924 | -1.78% |
| 2024-04-29 | 8.98 | 9.16 | 8.84 | 8.98 | 8.81 | qfq | 11,352,560 | 102,029,298 | -0.44% |
| 2024-04-26 | 8.88 | 9.10 | 8.62 | 9.02 | 8.85 | qfq | 10,989,600 | 97,446,445 | 1.69% |
| 2024-04-25 | 8.71 | 8.90 | 8.65 | 8.87 | 8.70 | qfq | 5,533,900 | 48,864,073 | 1.72% |
| 2024-04-24 | 8.53 | 8.75 | 8.49 | 8.72 | 8.55 | qfq | 4,374,600 | 37,892,867 | 2.23% |
| 2024-04-23 | 8.42 | 8.58 | 8.37 | 8.53 | 8.37 | qfq | 5,184,797 | 43,988,831 | 2.40% |
| 2024-04-22 | 8.36 | 8.46 | 8.12 | 8.33 | 8.17 | qfq | 4,004,900 | 33,374,135 | -0.36% |
| 2024-04-19 | 8.38 | 8.49 | 8.27 | 8.36 | 8.20 | qfq | 5,474,400 | 45,722,274 | -0.59% |
| 2024-04-18 | 8.46 | 8.58 | 8.28 | 8.41 | 8.25 | qfq | 6,183,200 | 52,354,095 | 0.48% |
| 2024-04-17 | 8.03 | 8.46 | 7.99 | 8.37 | 8.21 | qfq | 8,598,740 | 71,328,799 | 7.45% |
| 2024-04-16 | 8.37 | 8.47 | 7.77 | 7.79 | 7.64 | qfq | 9,217,640 | 73,165,936 | -8.03% |
| 2024-04-15 | 8.79 | 8.85 | 8.20 | 8.47 | 8.31 | qfq | 8,181,877 | 69,771,988 | -3.09% |
| 2024-04-12 | 8.79 | 8.92 | 8.70 | 8.74 | 8.57 | qfq | 5,015,101 | 44,167,373 | -0.46% |
| 2024-04-11 | 8.56 | 8.91 | 8.55 | 8.78 | 8.61 | qfq | 6,598,800 | 57,892,037 | 1.86% |
| 2024-04-10 | 9.00 | 9.04 | 8.53 | 8.62 | 8.45 | qfq | 8,429,800 | 73,537,846 | -3.69% |
| 2024-04-09 | 9.01 | 9.11 | 8.80 | 8.95 | 8.78 | qfq | 6,089,900 | 54,358,618 | -0.22% |
| 2024-04-08 | 9.30 | 9.30 | 8.95 | 8.97 | 8.80 | qfq | 9,080,063 | 82,650,610 | -3.65% |
| 2024-04-03 | 9.49 | 9.57 | 9.22 | 9.31 | 9.13 | qfq | 8,137,036 | 75,856,280 | -2.92% |
| 2024-04-02 | 9.53 | 9.68 | 9.40 | 9.59 | 9.41 | qfq | 10,140,500 | 96,693,817 | 0.42% |
| 2024-04-01 | 9.45 | 9.58 | 9.39 | 9.55 | 9.37 | qfq | 9,645,700 | 91,645,659 | 1.06% |
| 2024-03-29 | 9.25 | 9.47 | 9.24 | 9.45 | 9.27 | qfq | 9,517,900 | 89,331,377 | 2.16% |
| 2024-03-28 | 8.98 | 9.42 | 8.98 | 9.25 | 9.07 | qfq | 11,689,787 | 107,807,204 | 2.78% |
| 2024-03-27 | 9.49 | 9.62 | 8.99 | 9.00 | 8.83 | qfq | 12,558,663 | 116,240,430 | -5.06% |
| 2024-03-26 | 9.70 | 9.78 | 9.26 | 9.48 | 9.30 | qfq | 16,080,400 | 152,774,934 | -3.46% |
| 2024-03-25 | 10.17 | 10.32 | 9.74 | 9.82 | 9.63 | qfq | 17,687,300 | 178,458,929 | -5.85% |
| 2024-03-22 | 10.35 | 10.54 | 10.12 | 10.43 | 10.23 | qfq | 25,276,847 | 260,476,182 | -1.42% |
| 2024-03-21 | 9.89 | 10.95 | 9.76 | 10.58 | 10.38 | qfq | 35,258,347 | 361,390,120 | 6.33% |
| 2024-03-20 | 9.60 | 10.43 | 9.52 | 9.95 | 9.76 | qfq | 27,606,906 | 274,756,745 | 3.65% |
| 2024-03-19 | 9.55 | 9.76 | 9.45 | 9.60 | 9.42 | qfq | 16,789,600 | 160,607,040 | -0.83% |
| 2024-03-18 | 9.30 | 9.71 | 9.26 | 9.68 | 9.49 | qfq | 21,169,099 | 201,079,382 | 3.97% |
| 2024-03-15 | 9.13 | 9.44 | 9.10 | 9.31 | 9.13 | qfq | 10,848,300 | 100,617,819 | 0.54% |
| 2024-03-14 | 9.44 | 9.44 | 9.01 | 9.26 | 9.08 | qfq | 15,532,700 | 143,186,583 | -2.11% |
| 2024-03-13 | 9.21 | 9.53 | 9.13 | 9.46 | 9.28 | qfq | 21,892,871 | 205,271,891 | 2.71% |
| 2024-03-12 | 9.17 | 9.25 | 9.06 | 9.21 | 9.03 | qfq | 14,280,900 | 130,716,821 | 0.55% |
| 2024-03-11 | 9.00 | 9.23 | 8.91 | 9.16 | 8.98 | qfq | 15,292,100 | 138,969,366 | 0.99% |
| 2024-03-08 | 9.04 | 9.12 | 8.80 | 9.07 | 8.90 | qfq | 14,857,600 | 133,319,348 | 0.55% |
| 2024-03-07 | 9.24 | 9.36 | 8.90 | 9.02 | 8.85 | qfq | 23,963,600 | 218,298,642 | -2.28% |
| 2024-03-06 | 8.88 | 9.73 | 8.88 | 9.23 | 9.05 | qfq | 35,191,471 | 329,019,074 | 4.29% |
| 2024-03-05 | 8.90 | 8.96 | 8.74 | 8.85 | 8.68 | qfq | 16,912,200 | 149,866,938 | -2.10% |
| 2024-03-04 | 9.08 | 9.21 | 8.72 | 9.04 | 8.87 | qfq | 31,976,839 | 286,437,347 | -3.21% |
| 2024-03-01 | 9.00 | 9.57 | 8.84 | 9.34 | 9.16 | qfq | 45,818,924 | 423,216,817 | 7.36% |
| 2024-02-29 | 7.90 | 8.70 | 7.80 | 8.70 | 8.53 | qfq | 19,404,100 | 160,767,606 | 9.99% |
| 2024-02-28 | 8.65 | 8.87 | 7.88 | 7.91 | 7.76 | qfq | 19,372,224 | 162,926,561 | -8.45% |
| 2024-02-27 | 8.31 | 8.72 | 8.21 | 8.64 | 8.47 | qfq | 11,847,097 | 100,876,846 | 2.73% |
| 2024-02-26 | 8.33 | 8.56 | 8.18 | 8.41 | 8.25 | qfq | 13,857,705 | 116,154,440 | 2.81% |
| 2024-02-23 | 7.97 | 8.19 | 7.86 | 8.18 | 8.02 | qfq | 13,146,100 | 105,572,367 | 2.25% |
| 2024-02-22 | 7.88 | 8.01 | 7.74 | 8.00 | 7.85 | qfq | 12,622,871 | 99,422,971 | 1.78% |
| 2024-02-21 | 7.45 | 8.12 | 7.41 | 7.86 | 7.71 | qfq | 14,997,042 | 118,059,184 | 4.11% |
| 2024-02-20 | 7.49 | 7.61 | 7.34 | 7.55 | 7.41 | qfq | 11,116,425 | 83,481,998 | 0.00% |
| 2024-02-19 | 7.38 | 7.75 | 7.26 | 7.55 | 7.41 | qfq | 18,706,541 | 140,542,185 | 4.57% |
| 2024-02-08 | 6.65 | 7.22 | 6.60 | 7.22 | 7.08 | qfq | 20,744,215 | 144,107,008 | 10.06% |
| 2024-02-07 | 6.78 | 6.86 | 6.42 | 6.56 | 6.43 | qfq | 16,979,193 | 112,962,711 | -2.96% |
| 2024-02-06 | 6.25 | 6.95 | 6.10 | 6.76 | 6.63 | qfq | 23,814,298 | 154,032,132 | -0.29% |
| 2024-02-05 | 7.50 | 7.50 | 6.78 | 6.78 | 6.65 | qfq | 14,033,300 | 96,484,834 | -9.96% |
| 2024-02-02 | 8.01 | 8.13 | 7.28 | 7.53 | 7.39 | qfq | 14,114,600 | 109,257,229 | -5.40% |
| 2024-02-01 | 8.15 | 8.17 | 7.78 | 7.96 | 7.81 | qfq | 13,094,600 | 104,570,148 | -1.97% |
| 2024-01-31 | 8.50 | 8.65 | 8.06 | 8.12 | 7.96 | qfq | 11,843,700 | 98,584,995 | -5.36% |
| 2024-01-30 | 8.88 | 8.88 | 8.55 | 8.58 | 8.42 | qfq | 11,460,000 | 99,529,345 | -3.81% |
| 2024-01-29 | 9.42 | 9.46 | 8.89 | 8.92 | 8.75 | qfq | 13,794,500 | 125,657,861 | -5.31% |
| 2024-01-26 | 9.48 | 9.66 | 9.37 | 9.42 | 9.24 | qfq | 13,277,734 | 125,623,568 | -0.74% |
| 2024-01-25 | 9.30 | 9.52 | 9.12 | 9.49 | 9.31 | qfq | 17,227,700 | 161,486,819 | 1.82% |
| 2024-01-24 | 9.54 | 9.54 | 8.99 | 9.32 | 9.14 | qfq | 19,244,900 | 177,631,072 | -1.06% |
| 2024-01-23 | 9.22 | 9.71 | 9.18 | 9.42 | 9.24 | qfq | 20,013,100 | 189,451,979 | 0.75% |
| 2024-01-22 | 9.93 | 10.07 | 9.24 | 9.35 | 9.17 | qfq | 25,750,000 | 248,263,512 | -6.69% |
| 2024-01-19 | 9.67 | 10.24 | 9.61 | 10.02 | 9.83 | qfq | 32,798,000 | 327,747,632 | 3.62% |
| 2024-01-18 | 9.68 | 9.76 | 9.33 | 9.67 | 9.48 | qfq | 26,809,003 | 255,843,039 | -0.10% |
| 2024-01-17 | 10.19 | 10.19 | 9.62 | 9.68 | 9.49 | qfq | 34,747,478 | 343,752,587 | -5.00% |
| 2024-01-16 | 10.02 | 10.43 | 9.93 | 10.19 | 9.99 | qfq | 47,113,402 | 481,306,183 | 3.14% |
| 2024-01-15 | 9.87 | 9.97 | 9.74 | 9.88 | 9.69 | qfq | 22,349,271 | 220,476,277 | 0.82% |
| 2024-01-12 | 10.16 | 10.31 | 9.80 | 9.80 | 9.61 | qfq | 37,122,000 | 372,501,743 | -3.54% |
| 2024-01-11 | 10.05 | 10.34 | 9.97 | 10.16 | 9.96 | qfq | 42,361,456 | 429,544,725 | -1.65% |
| 2024-01-10 | 9.80 | 10.65 | 9.70 | 10.33 | 10.13 | qfq | 57,460,450 | 583,999,722 | 4.24% |
| 2024-01-09 | 10.03 | 10.19 | 9.68 | 9.91 | 9.72 | qfq | 61,733,076 | 608,315,379 | -7.81% |
| 2024-01-08 | 10.82 | 11.10 | 10.75 | 10.75 | 10.54 | qfq | 40,919,768 | 442,032,888 | -9.97% |
| 2024-01-05 | 12.38 | 13.89 | 11.37 | 11.94 | 11.71 | qfq | 98,116,395 | 1,191,728,169 | -5.46% |
| 2024-01-04 | 11.40 | 12.63 | 11.40 | 12.63 | 12.39 | qfq | 52,207,653 | 637,952,194 | 10.02% |
| 2024-01-03 | 11.48 | 11.48 | 10.88 | 11.48 | 11.26 | qfq | 59,870,746 | 681,481,880 | 9.96% |
| 2024-01-02 | 10.09 | 10.44 | 10.06 | 10.44 | 10.24 | qfq | 16,421,102 | 169,828,285 | 10.01% |
| 2023-12-29 | 8.63 | 9.49 | 8.56 | 9.49 | 9.31 | qfq | 24,476,754 | 228,621,152 | 9.97% |
| 2023-12-28 | 8.37 | 8.66 | 8.30 | 8.63 | 8.46 | qfq | 4,024,700 | 34,379,076 | 3.23% |
| 2023-12-27 | 8.30 | 8.43 | 8.22 | 8.36 | 8.20 | qfq | 2,035,100 | 16,924,737 | 0.97% |
| 2023-12-26 | 8.37 | 8.38 | 8.21 | 8.28 | 8.12 | qfq | 2,551,400 | 21,125,185 | -1.08% |
| 2023-12-25 | 8.43 | 8.46 | 8.33 | 8.37 | 8.21 | qfq | 2,599,632 | 21,795,654 | -0.59% |
| 2023-12-22 | 8.51 | 8.55 | 8.40 | 8.42 | 8.26 | qfq | 2,928,000 | 24,806,356 | -1.52% |
| 2023-12-21 | 8.48 | 8.59 | 8.34 | 8.55 | 8.39 | qfq | 3,031,600 | 25,660,590 | 1.42% |
| 2023-12-20 | 8.45 | 8.56 | 8.43 | 8.43 | 8.27 | qfq | 2,516,200 | 21,346,006 | -0.59% |
| 2023-12-19 | 8.53 | 8.53 | 8.39 | 8.48 | 8.32 | qfq | 2,900,900 | 24,488,134 | 0.00% |
| 2023-12-18 | 8.60 | 8.63 | 8.47 | 8.48 | 8.32 | qfq | 3,398,700 | 28,972,701 | -1.28% |
| 2023-12-15 | 8.65 | 8.71 | 8.57 | 8.59 | 8.43 | qfq | 2,877,400 | 24,894,546 | -0.12% |
| 2023-12-14 | 8.63 | 8.69 | 8.57 | 8.60 | 8.43 | qfq | 3,808,800 | 32,873,559 | -0.69% |
| 2023-12-13 | 8.68 | 8.76 | 8.66 | 8.66 | 8.49 | qfq | 2,807,600 | 24,450,362 | -0.46% |
| 2023-12-12 | 8.64 | 8.74 | 8.59 | 8.70 | 8.53 | qfq | 3,136,700 | 27,238,753 | 0.93% |
| 2023-12-11 | 8.51 | 8.70 | 8.47 | 8.62 | 8.45 | qfq | 4,218,500 | 36,331,907 | 1.29% |
| 2023-12-08 | 8.69 | 8.73 | 8.51 | 8.51 | 8.35 | qfq | 3,744,800 | 32,249,066 | -1.96% |
| 2023-12-07 | 8.79 | 8.79 | 8.65 | 8.68 | 8.51 | qfq | 3,147,000 | 27,359,310 | -0.23% |
| 2023-12-06 | 8.64 | 8.80 | 8.64 | 8.70 | 8.53 | qfq | 3,038,100 | 26,547,696 | 0.58% |
| 2023-12-05 | 8.81 | 8.82 | 8.65 | 8.65 | 8.48 | qfq | 3,907,700 | 34,058,473 | -2.04% |
| 2023-12-04 | 8.95 | 9.00 | 8.80 | 8.83 | 8.66 | qfq | 5,280,000 | 46,803,090 | -1.01% |
| 2023-12-01 | 8.87 | 8.97 | 8.78 | 8.92 | 8.75 | qfq | 4,472,800 | 39,710,225 | 0.00% |
| 2023-11-30 | 8.87 | 8.98 | 8.78 | 8.92 | 8.75 | qfq | 4,962,300 | 44,052,010 | 0.22% |
| 2023-11-29 | 8.98 | 9.03 | 8.84 | 8.90 | 8.73 | qfq | 5,541,500 | 49,402,847 | -0.89% |
| 2023-11-28 | 9.01 | 9.06 | 8.88 | 8.98 | 8.81 | qfq | 8,594,424 | 76,974,144 | -1.75% |
| 2023-11-27 | 8.81 | 9.35 | 8.81 | 9.14 | 8.96 | qfq | 11,142,597 | 101,383,132 | 3.39% |
| 2023-11-24 | 8.97 | 9.10 | 8.82 | 8.84 | 8.67 | qfq | 3,610,900 | 32,064,406 | -1.78% |
| 2023-11-23 | 8.83 | 9.02 | 8.81 | 9.00 | 8.83 | qfq | 4,048,200 | 36,156,963 | 2.04% |
| 2023-11-22 | 8.98 | 9.02 | 8.82 | 8.82 | 8.65 | qfq | 4,778,400 | 42,557,690 | -2.00% |
| 2023-11-21 | 9.10 | 9.14 | 8.97 | 9.00 | 8.83 | qfq | 4,619,971 | 41,813,113 | -0.77% |
| 2023-11-20 | 8.98 | 9.16 | 8.97 | 9.07 | 8.90 | qfq | 9,925,800 | 90,106,420 | 1.57% |
| 2023-11-17 | 8.88 | 8.95 | 8.84 | 8.93 | 8.76 | qfq | 4,472,300 | 39,761,945 | 0.34% |
| 2023-11-16 | 9.00 | 9.02 | 8.88 | 8.90 | 8.73 | qfq | 3,019,100 | 26,974,341 | -1.11% |
| 2023-11-15 | 8.98 | 9.05 | 8.96 | 9.00 | 8.83 | qfq | 3,327,000 | 29,935,698 | 0.56% |
| 2023-11-14 | 8.98 | 9.01 | 8.91 | 8.95 | 8.78 | qfq | 3,381,800 | 30,341,946 | -0.11% |
| 2023-11-13 | 8.92 | 8.98 | 8.89 | 8.96 | 8.79 | qfq | 3,282,400 | 29,376,681 | 0.79% |
| 2023-11-10 | 8.88 | 8.93 | 8.80 | 8.89 | 8.72 | qfq | 4,091,100 | 36,269,764 | -0.34% |
| 2023-11-09 | 9.01 | 9.02 | 8.87 | 8.92 | 8.75 | qfq | 4,112,277 | 36,685,100 | -0.45% |
| 2023-11-08 | 8.93 | 9.00 | 8.90 | 8.96 | 8.79 | qfq | 3,727,400 | 33,398,720 | 0.00% |
| 2023-11-07 | 9.03 | 9.03 | 8.85 | 8.96 | 8.79 | qfq | 5,046,283 | 45,069,379 | -0.78% |
| 2023-11-06 | 9.02 | 9.15 | 8.96 | 9.03 | 8.86 | qfq | 4,222,963 | 38,139,867 | 0.11% |
| 2023-11-03 | 8.95 | 9.07 | 8.92 | 9.02 | 8.85 | qfq | 5,460,888 | 49,275,848 | 1.01% |
| 2023-11-02 | 8.99 | 9.17 | 8.90 | 8.93 | 8.76 | qfq | 4,415,410 | 39,630,105 | -1.87% |
| 2023-11-01 | 9.04 | 9.31 | 8.90 | 9.10 | 8.93 | qfq | 5,891,500 | 53,405,945 | 0.89% |
| 2023-10-31 | 9.06 | 9.10 | 8.96 | 9.02 | 8.85 | qfq | 3,803,300 | 34,332,460 | 0.11% |
| 2023-10-30 | 8.85 | 9.09 | 8.85 | 9.01 | 8.84 | qfq | 7,439,700 | 66,964,033 | 1.12% |
| 2023-10-27 | 8.98 | 9.19 | 8.77 | 8.91 | 8.74 | qfq | 11,513,251 | 103,148,831 | 3.01% |
| 2023-10-26 | 8.68 | 8.72 | 8.49 | 8.65 | 8.48 | qfq | 4,375,600 | 37,475,092 | -0.46% |
| 2023-10-25 | 8.56 | 8.77 | 8.56 | 8.69 | 8.52 | qfq | 5,201,485 | 45,264,790 | 2.00% |
| 2023-10-24 | 8.33 | 8.59 | 8.31 | 8.52 | 8.36 | qfq | 5,708,314 | 48,412,776 | 2.40% |
| 2023-10-23 | 8.51 | 8.58 | 8.30 | 8.32 | 8.16 | qfq | 4,640,771 | 38,999,091 | -2.80% |
| 2023-10-20 | 8.51 | 8.66 | 8.47 | 8.56 | 8.40 | qfq | 5,110,763 | 43,819,152 | -0.12% |
| 2023-10-19 | 8.66 | 8.79 | 8.56 | 8.57 | 8.41 | qfq | 5,028,500 | 43,519,474 | -1.72% |
| 2023-10-18 | 8.75 | 8.88 | 8.60 | 8.72 | 8.55 | qfq | 6,014,500 | 52,332,814 | -1.02% |
| 2023-10-17 | 8.81 | 8.87 | 8.73 | 8.81 | 8.64 | qfq | 6,111,800 | 53,713,313 | -0.90% |
| 2023-10-16 | 9.17 | 9.20 | 8.68 | 8.89 | 8.72 | qfq | 12,574,902 | 111,717,349 | -3.05% |
| 2023-10-13 | 9.48 | 9.49 | 9.08 | 9.17 | 8.99 | qfq | 15,086,171 | 138,761,362 | -3.78% |
| 2023-10-12 | 9.64 | 9.74 | 9.48 | 9.53 | 9.35 | qfq | 12,150,326 | 116,214,183 | -1.24% |
| 2023-10-11 | 9.60 | 9.65 | 9.43 | 9.65 | 9.46 | qfq | 15,714,946 | 149,889,832 | -0.10% |
| 2023-10-10 | 9.82 | 9.88 | 9.51 | 9.66 | 9.47 | qfq | 21,327,572 | 204,958,975 | -0.82% |
| 2023-10-09 | 10.01 | 10.16 | 9.70 | 9.74 | 9.55 | qfq | 33,786,363 | 332,203,573 | -6.62% |
| 2023-09-28 | 9.78 | 10.43 | 9.78 | 10.43 | 10.23 | qfq | 16,070,775 | 166,713,407 | 10.02% |
| 2023-09-27 | 9.27 | 9.52 | 9.16 | 9.48 | 9.30 | qfq | 6,011,500 | 56,523,774 | 2.38% |
| 2023-09-26 | 9.23 | 9.36 | 9.15 | 9.26 | 9.08 | qfq | 2,615,700 | 24,210,030 | 0.65% |
| 2023-09-25 | 9.29 | 9.37 | 9.14 | 9.20 | 9.02 | qfq | 3,014,900 | 27,803,265 | -0.22% |
| 2023-09-22 | 8.98 | 9.22 | 8.96 | 9.22 | 9.04 | qfq | 1,829,000 | 16,696,089 | 2.67% |
| 2023-09-21 | 9.10 | 9.16 | 8.97 | 8.98 | 8.81 | qfq | 1,768,200 | 15,976,680 | -1.21% |
| 2023-09-20 | 9.10 | 9.25 | 9.07 | 9.09 | 8.92 | qfq | 2,096,300 | 19,175,139 | -0.22% |
| 2023-09-19 | 9.40 | 9.40 | 9.10 | 9.11 | 8.94 | qfq | 2,680,200 | 24,661,191 | -2.98% |
| 2023-09-18 | 9.25 | 9.49 | 9.12 | 9.39 | 9.21 | qfq | 3,133,932 | 29,343,682 | 1.62% |
| 2023-09-15 | 9.37 | 9.37 | 9.20 | 9.24 | 9.06 | qfq | 2,275,000 | 21,025,542 | -0.54% |
| 2023-09-14 | 9.42 | 9.45 | 9.23 | 9.29 | 9.11 | qfq | 2,777,700 | 25,885,309 | -1.48% |
| 2023-09-13 | 9.43 | 9.49 | 9.33 | 9.43 | 9.25 | qfq | 2,110,100 | 19,838,291 | -0.32% |
| 2023-09-12 | 9.43 | 9.54 | 9.41 | 9.46 | 9.28 | qfq | 2,247,700 | 21,262,888 | 0.42% |
| 2023-09-11 | 9.49 | 9.50 | 9.35 | 9.42 | 9.24 | qfq | 2,995,900 | 28,223,097 | -1.05% |
| 2023-09-08 | 9.60 | 9.66 | 9.45 | 9.52 | 9.34 | qfq | 2,396,500 | 22,803,602 | -0.63% |
| 2023-09-07 | 9.79 | 9.79 | 9.56 | 9.58 | 9.40 | qfq | 3,234,000 | 31,200,484 | -1.74% |
| 2023-09-06 | 9.61 | 9.78 | 9.53 | 9.75 | 9.56 | qfq | 3,021,500 | 29,242,238 | 1.46% |
| 2023-09-05 | 9.67 | 9.68 | 9.52 | 9.61 | 9.43 | qfq | 4,043,671 | 38,790,337 | -0.72% |
| 2023-09-04 | 9.65 | 9.76 | 9.62 | 9.68 | 9.49 | qfq | 3,649,100 | 35,342,840 | 0.62% |
| 2023-09-01 | 9.57 | 9.68 | 9.46 | 9.62 | 9.44 | qfq | 3,625,313 | 34,736,512 | 0.52% |
| 2023-08-31 | 9.61 | 9.71 | 9.51 | 9.57 | 9.39 | qfq | 3,453,900 | 33,173,995 | -0.42% |
| 2023-08-30 | 9.47 | 9.67 | 9.47 | 9.61 | 9.43 | qfq | 3,790,902 | 36,294,275 | 1.48% |
| 2023-08-29 | 9.22 | 9.68 | 9.12 | 9.47 | 9.29 | qfq | 7,926,500 | 75,283,570 | 2.71% |
| 2023-08-28 | 9.69 | 9.74 | 9.18 | 9.22 | 9.04 | qfq | 4,033,700 | 37,991,805 | -0.32% |
| 2023-08-25 | 9.37 | 9.55 | 9.18 | 9.25 | 9.07 | qfq | 3,200,600 | 29,873,557 | -1.39% |
| 2023-08-24 | 9.54 | 9.59 | 9.34 | 9.38 | 9.20 | qfq | 3,056,400 | 28,814,980 | -1.68% |
| 2023-08-23 | 9.74 | 9.75 | 9.54 | 9.54 | 9.36 | qfq | 2,629,600 | 25,337,938 | -2.05% |
| 2023-08-22 | 9.82 | 9.87 | 9.57 | 9.74 | 9.55 | qfq | 2,961,500 | 28,774,259 | -0.61% |
| 2023-08-21 | 9.89 | 9.98 | 9.77 | 9.80 | 9.61 | qfq | 3,165,100 | 31,214,271 | -1.01% |
| 2023-08-18 | 9.95 | 10.15 | 9.89 | 9.90 | 9.71 | qfq | 5,156,200 | 51,727,999 | -1.00% |
| 2023-08-17 | 9.74 | 10.01 | 9.61 | 10.00 | 9.81 | qfq | 4,461,188 | 44,016,920 | 2.35% |
| 2023-08-16 | 9.77 | 9.83 | 9.62 | 9.77 | 9.58 | qfq | 3,981,700 | 38,878,112 | 0.00% |
| 2023-08-15 | 9.81 | 9.81 | 9.69 | 9.77 | 9.58 | qfq | 2,601,357 | 25,357,814 | 0.31% |
| 2023-08-14 | 9.54 | 9.78 | 9.47 | 9.74 | 9.55 | qfq | 3,904,700 | 37,586,122 | 1.46% |
| 2023-08-11 | 9.87 | 9.87 | 9.57 | 9.60 | 9.42 | qfq | 3,595,500 | 34,854,552 | -1.84% |
| 2023-08-10 | 9.98 | 10.06 | 9.66 | 9.78 | 9.59 | qfq | 6,520,200 | 63,825,440 | -1.71% |
| 2023-08-09 | 10.09 | 10.20 | 9.92 | 9.95 | 9.76 | qfq | 8,431,300 | 84,640,561 | 0.10% |
| 2023-08-08 | 9.95 | 10.10 | 9.81 | 9.94 | 9.75 | qfq | 6,549,900 | 65,243,546 | 0.51% |
| 2023-08-07 | 10.00 | 10.06 | 9.86 | 9.89 | 9.70 | qfq | 3,871,300 | 38,398,196 | -1.10% |
| 2023-08-04 | 10.02 | 10.11 | 9.93 | 10.00 | 9.81 | qfq | 4,013,900 | 40,144,091 | -0.60% |
| 2023-08-03 | 10.13 | 10.19 | 9.99 | 10.06 | 9.87 | qfq | 3,424,700 | 34,462,112 | -0.89% |
| 2023-08-02 | 10.13 | 10.28 | 10.07 | 10.15 | 9.96 | qfq | 5,382,900 | 54,709,782 | -0.49% |
| 2023-08-01 | 10.08 | 10.26 | 9.97 | 10.20 | 10.00 | qfq | 6,040,275 | 61,369,622 | 1.39% |
| 2023-07-31 | 10.01 | 10.14 | 9.91 | 10.06 | 9.87 | qfq | 4,418,200 | 44,518,982 | 0.80% |
| 2023-07-28 | 9.92 | 10.08 | 9.81 | 9.98 | 9.79 | qfq | 3,758,300 | 37,454,856 | -0.20% |
| 2023-07-27 | 10.00 | 10.10 | 9.85 | 10.00 | 9.81 | qfq | 4,182,100 | 41,809,107 | -0.10% |
| 2023-07-26 | 9.88 | 10.04 | 9.88 | 10.01 | 9.82 | qfq | 5,124,400 | 51,165,578 | 0.60% |
| 2023-07-25 | 9.79 | 10.00 | 9.79 | 9.95 | 9.76 | qfq | 6,298,700 | 62,333,246 | 2.47% |
| 2023-07-24 | 9.61 | 9.94 | 9.61 | 9.71 | 9.52 | qfq | 6,299,371 | 61,717,905 | 0.10% |
| 2023-07-21 | 9.86 | 9.96 | 9.66 | 9.70 | 9.51 | qfq | 7,281,700 | 71,306,884 | -2.12% |
| 2023-07-20 | 9.86 | 10.14 | 9.80 | 9.91 | 9.72 | qfq | 11,226,663 | 112,135,054 | 0.20% |
| 2023-07-19 | 10.26 | 10.26 | 9.78 | 9.89 | 9.70 | qfq | 15,423,100 | 153,135,355 | -4.44% |
| 2023-07-18 | 10.27 | 10.35 | 9.90 | 10.35 | 10.15 | qfq | 14,542,446 | 148,052,107 | -0.67% |
| 2023-07-17 | 10.49 | 10.90 | 10.21 | 10.42 | 10.22 | qfq | 18,702,700 | 195,152,391 | -0.76% |