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
王力安防605268.SH
最近收盘价9.082026-07-17
最近交易日2026-07-17
成交量（股）4,020,004
成交额（元）37,255,931
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.3 | — | — | — | 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 | 9.16 | 9.53 | 9.01 | 9.08 | 9.08 | qfq | 4,020,004 | 37,255,931 | -2.05% |
| 2026-07-16 | 9.22 | 9.38 | 9.06 | 9.27 | 9.27 | qfq | 2,791,300 | 25,815,638 | 0.43% |
| 2026-07-15 | 9.12 | 9.40 | 9.12 | 9.23 | 9.23 | qfq | 2,818,800 | 26,120,183 | 0.33% |
| 2026-07-14 | 9.20 | 9.39 | 9.05 | 9.20 | 9.20 | qfq | 2,979,200 | 27,214,099 | -0.33% |
| 2026-07-13 | 9.40 | 9.55 | 9.18 | 9.23 | 9.23 | qfq | 3,457,700 | 32,219,227 | -2.12% |
| 2026-07-10 | 9.07 | 9.55 | 9.01 | 9.43 | 9.43 | qfq | 4,849,500 | 45,431,307 | 4.08% |
| 2026-07-09 | 8.97 | 9.07 | 8.82 | 9.06 | 9.06 | qfq | 2,896,200 | 25,852,741 | -0.88% |
| 2026-07-08 | 9.13 | 9.18 | 9.01 | 9.14 | 8.89 | qfq | 1,743,900 | 15,874,991 | 0.00% |
| 2026-07-07 | 9.44 | 9.48 | 9.12 | 9.14 | 8.89 | qfq | 2,272,800 | 20,945,804 | -3.28% |
| 2026-07-06 | 9.47 | 9.57 | 9.31 | 9.45 | 9.19 | qfq | 2,311,100 | 21,854,699 | 0.11% |
| 2026-07-03 | 9.24 | 9.46 | 9.20 | 9.44 | 9.18 | qfq | 2,855,900 | 26,787,468 | 2.05% |
| 2026-07-02 | 9.18 | 9.36 | 9.13 | 9.25 | 9.00 | qfq | 3,009,400 | 27,884,748 | 0.76% |
| 2026-07-01 | 8.93 | 9.33 | 8.83 | 9.18 | 8.93 | qfq | 4,738,000 | 43,147,627 | 2.23% |
| 2026-06-30 | 9.15 | 9.16 | 8.89 | 8.98 | 8.73 | qfq | 2,207,200 | 19,806,679 | -1.32% |
| 2026-06-29 | 9.13 | 9.21 | 8.82 | 9.10 | 8.85 | qfq | 3,235,500 | 29,220,804 | -0.33% |
| 2026-06-26 | 9.13 | 9.21 | 9.01 | 9.13 | 8.88 | qfq | 2,630,456 | 24,014,297 | -0.98% |
| 2026-06-25 | 9.41 | 9.46 | 9.16 | 9.22 | 8.97 | qfq | 2,521,044 | 23,316,977 | -2.12% |
| 2026-06-24 | 9.69 | 9.80 | 9.41 | 9.42 | 9.16 | qfq | 3,182,500 | 30,316,881 | -3.58% |
| 2026-06-23 | 9.51 | 9.98 | 9.51 | 9.77 | 9.50 | qfq | 4,458,700 | 43,867,241 | 2.41% |
| 2026-06-22 | 9.60 | 9.64 | 9.27 | 9.54 | 9.28 | qfq | 3,602,900 | 34,037,592 | -0.63% |
| 2026-06-18 | 9.68 | 9.73 | 9.52 | 9.60 | 9.34 | qfq | 2,994,300 | 28,793,192 | -1.34% |
| 2026-06-17 | 10.01 | 10.05 | 9.72 | 9.73 | 9.46 | qfq | 3,506,100 | 34,350,648 | -2.99% |
| 2026-06-16 | 9.91 | 10.13 | 9.75 | 10.03 | 9.76 | qfq | 4,582,200 | 45,813,636 | 1.21% |
| 2026-06-15 | 9.99 | 10.05 | 9.85 | 9.91 | 9.64 | qfq | 2,642,900 | 26,270,492 | 0.30% |
| 2026-06-12 | 9.86 | 9.92 | 9.71 | 9.88 | 9.61 | qfq | 2,694,700 | 26,547,970 | 0.82% |
| 2026-06-11 | 9.89 | 9.96 | 9.69 | 9.80 | 9.53 | qfq | 2,277,000 | 22,250,807 | -0.51% |
| 2026-06-10 | 10.13 | 10.13 | 9.80 | 9.85 | 9.58 | qfq | 3,075,600 | 30,428,514 | -2.57% |
| 2026-06-09 | 10.12 | 10.33 | 10.02 | 10.11 | 9.83 | qfq | 2,366,700 | 23,933,170 | -0.10% |
| 2026-06-08 | 10.19 | 10.35 | 9.96 | 10.12 | 9.84 | qfq | 3,621,100 | 36,694,376 | -2.41% |
| 2026-06-05 | 10.23 | 10.47 | 10.17 | 10.37 | 10.09 | qfq | 3,333,400 | 34,475,048 | 1.27% |
| 2026-06-04 | 10.32 | 10.45 | 10.13 | 10.24 | 9.96 | qfq | 3,699,600 | 37,960,816 | -1.73% |
| 2026-06-03 | 10.50 | 10.53 | 10.29 | 10.42 | 10.13 | qfq | 2,955,900 | 30,631,393 | -0.67% |
| 2026-06-02 | 10.78 | 10.79 | 10.41 | 10.49 | 10.20 | qfq | 3,287,200 | 34,559,565 | -2.24% |
| 2026-06-01 | 10.34 | 10.77 | 10.31 | 10.73 | 10.44 | qfq | 3,870,000 | 41,181,102 | 2.78% |
| 2026-05-29 | 10.60 | 10.65 | 10.37 | 10.44 | 10.15 | qfq | 3,104,400 | 32,582,144 | -1.69% |
| 2026-05-28 | 10.48 | 10.65 | 10.40 | 10.62 | 10.33 | qfq | 3,826,800 | 40,372,785 | 0.85% |
| 2026-05-27 | 10.77 | 10.77 | 10.33 | 10.53 | 10.24 | qfq | 5,530,000 | 58,008,014 | -1.77% |
| 2026-05-26 | 10.91 | 10.97 | 10.58 | 10.72 | 10.43 | qfq | 4,967,400 | 53,288,683 | -2.28% |
| 2026-05-25 | 11.08 | 11.14 | 10.81 | 10.97 | 10.67 | qfq | 3,463,500 | 37,953,786 | -0.54% |
| 2026-05-22 | 11.00 | 11.11 | 10.89 | 11.03 | 10.73 | qfq | 3,506,400 | 38,582,208 | 0.64% |
| 2026-05-21 | 11.27 | 11.35 | 10.91 | 10.96 | 10.66 | qfq | 5,137,800 | 57,309,994 | -2.75% |
| 2026-05-20 | 11.62 | 11.62 | 11.21 | 11.27 | 10.96 | qfq | 4,930,500 | 55,795,227 | -2.76% |
| 2026-05-19 | 11.49 | 11.60 | 11.32 | 11.59 | 11.27 | qfq | 4,540,500 | 52,172,892 | 1.31% |
| 2026-05-18 | 11.79 | 11.80 | 11.30 | 11.44 | 11.13 | qfq | 6,092,800 | 69,601,795 | -2.56% |
| 2026-05-15 | 11.60 | 11.79 | 11.59 | 11.74 | 11.42 | qfq | 4,844,900 | 56,635,970 | 0.69% |
| 2026-05-14 | 12.05 | 12.08 | 11.65 | 11.66 | 11.34 | qfq | 7,258,807 | 85,627,659 | -2.75% |
| 2026-05-13 | 12.19 | 12.27 | 11.99 | 11.99 | 11.66 | qfq | 9,246,941 | 111,928,310 | -2.91% |
| 2026-05-12 | 12.14 | 12.38 | 11.90 | 12.35 | 12.01 | qfq | 11,492,141 | 139,945,937 | 1.15% |
| 2026-05-11 | 12.12 | 12.30 | 12.12 | 12.21 | 11.88 | qfq | 7,943,800 | 96,956,664 | 0.49% |
| 2026-05-08 | 12.62 | 12.64 | 12.11 | 12.15 | 11.82 | qfq | 16,263,735 | 199,786,877 | -4.63% |
| 2026-05-07 | 13.07 | 13.07 | 12.73 | 12.74 | 12.39 | qfq | 13,647,400 | 175,233,971 | -3.48% |
| 2026-05-06 | 12.90 | 13.20 | 12.50 | 13.20 | 12.84 | qfq | 15,512,935 | 199,820,871 | 1.69% |
| 2026-04-30 | 13.86 | 13.87 | 12.87 | 12.98 | 12.62 | qfq | 19,600,241 | 260,678,414 | -7.35% |
| 2026-04-29 | 14.08 | 14.08 | 13.65 | 14.01 | 13.63 | qfq | 19,751,348 | 274,943,241 | -1.48% |
| 2026-04-28 | 13.15 | 14.23 | 12.85 | 14.22 | 13.83 | qfq | 29,257,642 | 403,685,362 | 6.52% |
| 2026-04-27 | 13.59 | 13.97 | 13.06 | 13.35 | 12.98 | qfq | 24,643,600 | 330,769,269 | -2.70% |
| 2026-04-24 | 12.75 | 13.72 | 12.65 | 13.72 | 13.34 | qfq | 28,807,900 | 383,301,088 | 5.05% |
| 2026-04-23 | 12.52 | 13.46 | 12.47 | 13.06 | 12.70 | qfq | 24,638,200 | 320,843,673 | 3.82% |
| 2026-04-22 | 12.55 | 12.59 | 12.45 | 12.58 | 12.24 | qfq | 4,862,100 | 60,891,057 | -0.47% |
| 2026-04-21 | 12.61 | 12.78 | 12.38 | 12.64 | 12.29 | qfq | 7,625,600 | 96,146,144 | 0.00% |
| 2026-04-20 | 12.41 | 12.73 | 12.41 | 12.64 | 12.29 | qfq | 7,335,701 | 92,522,334 | 0.64% |
| 2026-04-17 | 12.50 | 12.74 | 12.47 | 12.56 | 12.22 | qfq | 5,792,100 | 72,783,375 | 0.08% |
| 2026-04-16 | 12.47 | 12.60 | 12.30 | 12.55 | 12.21 | qfq | 6,998,473 | 87,049,281 | 0.72% |
| 2026-04-15 | 12.42 | 12.65 | 12.38 | 12.46 | 12.12 | qfq | 8,092,537 | 101,195,879 | 0.40% |
| 2026-04-14 | 12.48 | 12.49 | 12.23 | 12.41 | 12.07 | qfq | 7,984,600 | 98,481,248 | -0.56% |
| 2026-04-13 | 12.50 | 12.52 | 12.20 | 12.48 | 12.14 | qfq | 10,429,900 | 129,047,735 | -1.58% |
| 2026-04-10 | 12.45 | 13.12 | 12.45 | 12.68 | 12.33 | qfq | 18,100,000 | 231,416,873 | 2.01% |
| 2026-04-09 | 12.30 | 12.55 | 12.24 | 12.43 | 12.09 | qfq | 7,466,200 | 92,678,028 | 0.40% |
| 2026-04-08 | 12.38 | 12.41 | 12.17 | 12.38 | 12.04 | qfq | 7,604,500 | 93,561,819 | 1.73% |
| 2026-04-07 | 11.91 | 12.18 | 11.87 | 12.17 | 11.84 | qfq | 4,391,200 | 53,180,497 | 2.18% |
| 2026-04-03 | 12.20 | 12.24 | 11.78 | 11.91 | 11.58 | qfq | 5,346,600 | 63,551,630 | -1.33% |
| 2026-04-02 | 12.13 | 12.35 | 12.03 | 12.07 | 11.74 | qfq | 5,376,200 | 65,301,451 | -1.39% |
| 2026-04-01 | 12.26 | 12.43 | 12.15 | 12.24 | 11.91 | qfq | 6,416,841 | 78,489,021 | 0.00% |
| 2026-03-31 | 12.25 | 12.46 | 12.15 | 12.24 | 11.91 | qfq | 7,268,700 | 89,408,268 | 0.00% |
| 2026-03-30 | 12.00 | 12.29 | 12.00 | 12.24 | 11.91 | qfq | 5,613,600 | 68,375,009 | 0.33% |
| 2026-03-27 | 11.75 | 12.20 | 11.73 | 12.20 | 11.87 | qfq | 6,872,900 | 83,130,555 | 2.09% |
| 2026-03-26 | 12.18 | 12.25 | 11.89 | 11.95 | 11.62 | qfq | 7,490,883 | 90,073,512 | -2.53% |
| 2026-03-25 | 12.15 | 12.29 | 12.05 | 12.26 | 11.92 | qfq | 11,480,301 | 139,923,048 | 0.74% |
| 2026-03-24 | 11.88 | 12.19 | 11.70 | 12.17 | 11.84 | qfq | 10,858,014 | 129,741,898 | 4.64% |
| 2026-03-23 | 11.83 | 12.48 | 11.60 | 11.63 | 11.31 | qfq | 13,045,404 | 157,331,064 | -4.67% |
| 2026-03-20 | 12.80 | 12.97 | 12.09 | 12.20 | 11.87 | qfq | 17,780,689 | 221,946,519 | -6.73% |
| 2026-03-19 | 12.49 | 13.38 | 12.37 | 13.08 | 12.72 | qfq | 25,480,108 | 327,491,222 | 3.24% |
| 2026-03-18 | 12.54 | 12.72 | 12.38 | 12.67 | 12.32 | qfq | 13,167,137 | 165,589,246 | 1.20% |
| 2026-03-17 | 12.99 | 13.13 | 12.50 | 12.52 | 12.18 | qfq | 18,690,820 | 237,263,496 | -3.69% |
| 2026-03-16 | 12.93 | 13.26 | 12.88 | 13.00 | 12.64 | qfq | 21,607,780 | 281,522,138 | -3.70% |
| 2026-03-13 | 13.35 | 14.16 | 13.01 | 13.50 | 13.13 | qfq | 39,459,688 | 527,045,017 | -6.64% |
| 2026-03-12 | 14.66 | 14.89 | 14.46 | 14.46 | 14.06 | qfq | 33,862,846 | 492,020,949 | -10.02% |
| 2026-03-11 | 18.55 | 18.55 | 15.24 | 16.07 | 15.63 | qfq | 52,911,913 | 859,488,267 | -4.69% |
| 2026-03-10 | 16.86 | 16.86 | 16.86 | 16.86 | 16.40 | qfq | 4,342,403 | 73,212,915 | 9.98% |
| 2026-03-09 | 15.33 | 15.33 | 15.33 | 15.33 | 14.91 | qfq | 4,992,500 | 76,535,025 | 9.97% |
| 2026-03-06 | 13.94 | 13.94 | 13.94 | 13.94 | 13.56 | qfq | 5,649,240 | 78,750,406 | 10.02% |
| 2026-03-05 | 12.67 | 12.67 | 12.67 | 12.67 | 12.32 | qfq | 3,726,565 | 47,215,579 | 9.98% |
| 2026-03-04 | 10.37 | 11.52 | 10.25 | 11.52 | 11.20 | qfq | 9,180,416 | 103,976,968 | 10.03% |
| 2026-03-03 | 10.59 | 10.82 | 10.40 | 10.47 | 10.18 | qfq | 6,615,800 | 70,369,454 | -1.60% |
| 2026-03-02 | 10.80 | 10.99 | 10.63 | 10.64 | 10.35 | qfq | 5,042,200 | 54,248,988 | -2.92% |
| 2026-02-27 | 10.91 | 11.08 | 10.91 | 10.96 | 10.66 | qfq | 3,085,500 | 33,857,233 | -0.18% |
| 2026-02-26 | 11.10 | 11.17 | 10.94 | 10.98 | 10.68 | qfq | 4,103,800 | 45,178,544 | -1.35% |
| 2026-02-25 | 11.53 | 11.53 | 11.05 | 11.13 | 10.83 | qfq | 5,631,500 | 63,166,851 | -3.05% |
| 2026-02-24 | 11.44 | 11.58 | 11.34 | 11.48 | 11.17 | qfq | 4,098,500 | 47,053,803 | 1.32% |
| 2026-02-13 | 11.42 | 11.50 | 11.32 | 11.33 | 11.02 | qfq | 3,146,300 | 35,913,212 | -0.79% |
| 2026-02-12 | 11.45 | 11.63 | 11.39 | 11.42 | 11.11 | qfq | 3,899,300 | 44,884,866 | -0.35% |
| 2026-02-11 | 11.48 | 11.54 | 11.23 | 11.46 | 11.15 | qfq | 4,224,900 | 48,223,409 | 0.61% |
| 2026-02-10 | 11.52 | 11.52 | 11.33 | 11.39 | 11.08 | qfq | 3,236,900 | 36,867,415 | -0.09% |
| 2026-02-09 | 11.41 | 11.49 | 11.28 | 11.40 | 11.09 | qfq | 3,826,900 | 43,691,686 | 0.26% |
| 2026-02-06 | 11.15 | 11.48 | 11.10 | 11.37 | 11.06 | qfq | 5,275,200 | 59,992,169 | 1.34% |
| 2026-02-05 | 11.14 | 11.25 | 11.06 | 11.22 | 10.91 | qfq | 3,341,400 | 37,402,539 | 0.72% |
| 2026-02-04 | 10.85 | 11.15 | 10.85 | 11.14 | 10.84 | qfq | 3,951,208 | 43,759,194 | 2.30% |
| 2026-02-03 | 10.66 | 10.91 | 10.58 | 10.89 | 10.59 | qfq | 3,768,600 | 40,629,783 | 2.25% |
| 2026-02-02 | 10.88 | 10.93 | 10.64 | 10.65 | 10.36 | qfq | 4,177,800 | 45,144,288 | -1.93% |
| 2026-01-30 | 10.73 | 10.89 | 10.66 | 10.86 | 10.56 | qfq | 3,344,518 | 36,096,941 | 1.21% |
| 2026-01-29 | 10.67 | 10.90 | 10.57 | 10.73 | 10.44 | qfq | 4,050,200 | 43,587,661 | -0.37% |
| 2026-01-28 | 11.02 | 11.04 | 10.71 | 10.77 | 10.48 | qfq | 3,502,300 | 37,997,347 | -2.18% |
| 2026-01-27 | 11.21 | 11.27 | 10.84 | 11.01 | 10.71 | qfq | 5,295,246 | 58,176,607 | -1.96% |
| 2026-01-26 | 11.27 | 11.39 | 11.15 | 11.23 | 10.92 | qfq | 4,591,054 | 51,719,097 | -0.35% |
| 2026-01-23 | 11.38 | 11.40 | 11.14 | 11.27 | 10.96 | qfq | 3,660,500 | 41,116,261 | -0.62% |
| 2026-01-22 | 11.35 | 11.37 | 11.20 | 11.34 | 11.03 | qfq | 4,169,137 | 47,131,328 | 0.62% |
| 2026-01-21 | 11.07 | 11.28 | 11.02 | 11.27 | 10.96 | qfq | 4,787,600 | 53,474,800 | 1.44% |
| 2026-01-20 | 11.09 | 11.18 | 11.01 | 11.11 | 10.81 | qfq | 3,265,000 | 36,211,050 | 0.18% |
| 2026-01-19 | 11.00 | 11.21 | 10.90 | 11.09 | 10.79 | qfq | 4,356,700 | 48,248,562 | 1.28% |
| 2026-01-16 | 10.77 | 11.09 | 10.66 | 10.95 | 10.65 | qfq | 5,098,100 | 55,360,238 | 1.11% |
| 2026-01-15 | 10.65 | 10.93 | 10.61 | 10.83 | 10.53 | qfq | 4,009,700 | 43,436,141 | 0.93% |
| 2026-01-14 | 10.80 | 10.81 | 10.61 | 10.73 | 10.44 | qfq | 4,346,700 | 46,610,673 | -0.09% |
| 2026-01-13 | 10.73 | 10.99 | 10.65 | 10.74 | 10.45 | qfq | 5,277,900 | 57,034,705 | -0.09% |
| 2026-01-12 | 10.81 | 10.85 | 10.68 | 10.75 | 10.46 | qfq | 4,629,200 | 49,767,948 | -0.65% |
| 2026-01-09 | 10.64 | 10.85 | 10.55 | 10.82 | 10.52 | qfq | 5,281,000 | 56,471,551 | 1.69% |
| 2026-01-08 | 10.43 | 10.64 | 10.41 | 10.64 | 10.35 | qfq | 3,874,900 | 40,873,584 | 1.82% |
| 2026-01-07 | 10.62 | 10.66 | 10.41 | 10.45 | 10.16 | qfq | 4,629,700 | 48,692,645 | -1.79% |
| 2026-01-06 | 10.57 | 10.74 | 10.56 | 10.64 | 10.35 | qfq | 4,442,400 | 47,348,971 | 0.28% |
| 2026-01-05 | 10.69 | 10.76 | 10.55 | 10.61 | 10.32 | qfq | 4,399,900 | 46,783,244 | -0.56% |
| 2025-12-31 | 10.77 | 10.87 | 10.60 | 10.67 | 10.38 | qfq | 3,185,200 | 34,023,297 | -1.11% |
| 2025-12-30 | 10.87 | 10.96 | 10.66 | 10.79 | 10.49 | qfq | 4,148,900 | 44,848,602 | -1.10% |
| 2025-12-29 | 10.91 | 10.98 | 10.80 | 10.91 | 10.61 | qfq | 4,172,000 | 45,422,716 | -0.37% |
| 2025-12-26 | 11.13 | 11.22 | 10.91 | 10.95 | 10.65 | qfq | 5,663,300 | 62,462,153 | -2.14% |
| 2025-12-25 | 11.08 | 11.27 | 11.05 | 11.19 | 10.88 | qfq | 3,796,400 | 42,455,753 | 0.45% |
| 2025-12-24 | 11.09 | 11.19 | 10.97 | 11.14 | 10.84 | qfq | 3,706,600 | 41,116,972 | 0.45% |
| 2025-12-23 | 11.15 | 11.22 | 11.01 | 11.09 | 10.79 | qfq | 4,060,500 | 45,041,606 | -1.16% |
| 2025-12-22 | 11.35 | 11.47 | 11.17 | 11.22 | 10.91 | qfq | 5,322,900 | 60,101,437 | -1.06% |
| 2025-12-19 | 11.03 | 11.40 | 10.92 | 11.34 | 11.03 | qfq | 7,273,700 | 81,999,063 | 2.81% |
| 2025-12-18 | 10.94 | 11.30 | 10.89 | 11.03 | 10.73 | qfq | 5,908,900 | 65,495,478 | 1.19% |
| 2025-12-17 | 11.09 | 11.13 | 10.68 | 10.90 | 10.60 | qfq | 7,694,900 | 83,359,441 | -1.27% |
| 2025-12-16 | 11.13 | 11.47 | 11.02 | 11.04 | 10.74 | qfq | 8,136,000 | 91,123,136 | -1.87% |
| 2025-12-15 | 10.95 | 11.30 | 10.92 | 11.25 | 10.94 | qfq | 7,831,600 | 87,759,040 | 1.81% |
| 2025-12-12 | 11.09 | 11.20 | 10.94 | 11.05 | 10.75 | qfq | 7,881,132 | 87,386,772 | -0.18% |
| 2025-12-11 | 11.17 | 11.35 | 10.99 | 11.07 | 10.77 | qfq | 14,264,000 | 159,103,441 | -0.72% |
| 2025-12-10 | 10.68 | 11.48 | 10.66 | 11.15 | 10.85 | qfq | 16,747,700 | 186,078,999 | 4.01% |
| 2025-12-09 | 10.66 | 10.84 | 10.65 | 10.72 | 10.43 | qfq | 4,505,300 | 48,522,627 | 0.28% |
| 2025-12-08 | 10.72 | 10.79 | 10.61 | 10.69 | 10.40 | qfq | 3,244,100 | 34,614,910 | -0.19% |
| 2025-12-05 | 10.61 | 10.72 | 10.41 | 10.71 | 10.42 | qfq | 3,981,500 | 42,263,981 | 1.23% |
| 2025-12-04 | 10.68 | 10.76 | 10.55 | 10.58 | 10.29 | qfq | 3,695,200 | 39,237,215 | -1.58% |
| 2025-12-03 | 10.70 | 10.83 | 10.68 | 10.75 | 10.46 | qfq | 4,733,500 | 50,910,384 | 0.00% |
| 2025-12-02 | 10.86 | 10.88 | 10.70 | 10.75 | 10.46 | qfq | 5,289,200 | 56,914,788 | -0.74% |
| 2025-12-01 | 10.68 | 10.96 | 10.57 | 10.83 | 10.53 | qfq | 8,362,749 | 90,094,266 | 1.88% |
| 2025-11-28 | 10.40 | 10.95 | 10.27 | 10.63 | 10.34 | qfq | 9,894,400 | 104,548,081 | 1.24% |
| 2025-11-27 | 10.28 | 10.68 | 10.21 | 10.50 | 10.21 | qfq | 12,042,300 | 126,049,785 | 4.17% |
| 2025-11-26 | 10.31 | 10.35 | 10.05 | 10.08 | 9.80 | qfq | 2,799,400 | 28,526,565 | -1.75% |
| 2025-11-25 | 10.22 | 10.40 | 10.12 | 10.26 | 9.98 | qfq | 3,566,319 | 36,722,745 | 1.38% |
| 2025-11-24 | 10.11 | 10.20 | 10.02 | 10.12 | 9.84 | qfq | 3,090,019 | 31,237,017 | 0.70% |
| 2025-11-21 | 10.41 | 10.55 | 10.05 | 10.05 | 9.78 | qfq | 4,677,800 | 47,886,987 | -4.56% |
| 2025-11-20 | 10.58 | 10.65 | 10.39 | 10.53 | 10.24 | qfq | 3,523,100 | 36,962,096 | -0.28% |
| 2025-11-19 | 10.72 | 10.75 | 10.46 | 10.56 | 10.27 | qfq | 3,876,031 | 41,005,623 | -1.58% |
| 2025-11-18 | 10.83 | 10.90 | 10.66 | 10.73 | 10.44 | qfq | 3,920,600 | 42,115,530 | -0.37% |
| 2025-11-17 | 10.64 | 10.80 | 10.56 | 10.77 | 10.48 | qfq | 3,447,331 | 36,928,123 | 0.56% |
| 2025-11-14 | 10.69 | 10.85 | 10.61 | 10.71 | 10.42 | qfq | 4,748,200 | 51,109,390 | 0.28% |
| 2025-11-13 | 10.59 | 10.68 | 10.47 | 10.68 | 10.39 | qfq | 4,189,131 | 44,438,302 | 0.66% |
| 2025-11-12 | 10.58 | 10.67 | 10.56 | 10.61 | 10.32 | qfq | 3,650,931 | 38,726,586 | 0.47% |
| 2025-11-11 | 10.54 | 10.59 | 10.47 | 10.56 | 10.27 | qfq | 3,223,900 | 33,976,393 | 0.19% |
| 2025-11-10 | 10.39 | 10.56 | 10.39 | 10.54 | 10.25 | qfq | 4,135,100 | 43,467,594 | 1.44% |
| 2025-11-07 | 10.49 | 10.49 | 10.32 | 10.39 | 10.11 | qfq | 5,090,700 | 52,969,038 | -1.05% |
| 2025-11-06 | 10.53 | 10.57 | 10.45 | 10.50 | 10.21 | qfq | 3,213,400 | 33,722,480 | -0.28% |
| 2025-11-05 | 10.46 | 10.58 | 10.41 | 10.53 | 10.24 | qfq | 4,167,500 | 43,849,453 | 0.38% |
| 2025-11-04 | 10.55 | 10.56 | 10.42 | 10.49 | 10.20 | qfq | 4,343,200 | 45,543,506 | -0.38% |
| 2025-11-03 | 10.40 | 10.58 | 10.40 | 10.53 | 10.24 | qfq | 6,890,200 | 72,336,017 | 1.35% |
| 2025-10-31 | 10.21 | 10.40 | 10.15 | 10.39 | 10.11 | qfq | 7,021,400 | 72,481,321 | 3.08% |
| 2025-10-30 | 10.18 | 10.38 | 10.07 | 10.08 | 9.80 | qfq | 4,552,900 | 46,303,325 | -1.47% |
| 2025-10-29 | 10.28 | 10.29 | 10.11 | 10.23 | 9.95 | qfq | 3,397,000 | 34,662,460 | -0.29% |
| 2025-10-28 | 10.17 | 10.30 | 10.06 | 10.26 | 9.98 | qfq | 4,109,219 | 41,920,221 | 1.38% |
| 2025-10-27 | 10.20 | 10.23 | 10.07 | 10.12 | 9.84 | qfq | 3,295,200 | 33,395,708 | -0.20% |
| 2025-10-24 | 10.14 | 10.22 | 10.10 | 10.14 | 9.86 | qfq | 2,479,100 | 25,162,952 | 0.40% |
| 2025-10-23 | 10.13 | 10.13 | 9.98 | 10.10 | 9.82 | qfq | 2,594,700 | 26,105,466 | -0.30% |
| 2025-10-22 | 10.19 | 10.23 | 10.10 | 10.13 | 9.85 | qfq | 2,287,400 | 23,225,861 | -0.69% |
| 2025-10-21 | 10.04 | 10.20 | 10.00 | 10.20 | 9.92 | qfq | 3,053,688 | 30,923,482 | 1.49% |
| 2025-10-20 | 10.06 | 10.12 | 9.98 | 10.05 | 9.78 | qfq | 2,231,900 | 22,433,200 | 0.60% |
| 2025-10-17 | 10.21 | 10.23 | 9.98 | 9.99 | 9.72 | qfq | 3,154,400 | 31,840,142 | -2.15% |
| 2025-10-16 | 10.15 | 10.27 | 10.12 | 10.21 | 9.93 | qfq | 3,067,500 | 31,280,973 | 0.10% |
| 2025-10-15 | 10.03 | 10.20 | 9.97 | 10.20 | 9.92 | qfq | 3,621,000 | 36,662,790 | 2.00% |
| 2025-10-14 | 10.03 | 10.15 | 9.96 | 10.00 | 9.73 | qfq | 3,121,600 | 31,329,499 | 0.00% |
| 2025-10-13 | 9.86 | 10.02 | 9.65 | 10.00 | 9.73 | qfq | 3,606,408 | 35,657,404 | -0.99% |
| 2025-10-10 | 9.86 | 10.15 | 9.84 | 10.10 | 9.82 | qfq | 5,549,300 | 55,902,369 | 2.54% |
| 2025-10-09 | 9.99 | 10.05 | 9.82 | 9.85 | 9.58 | qfq | 4,366,600 | 43,127,013 | -1.50% |
| 2025-09-30 | 10.09 | 10.16 | 9.99 | 10.00 | 9.73 | qfq | 3,309,500 | 33,252,102 | -0.79% |
| 2025-09-29 | 10.17 | 10.20 | 9.92 | 10.08 | 9.80 | qfq | 4,640,600 | 46,682,899 | -1.47% |
| 2025-09-26 | 10.16 | 10.33 | 10.01 | 10.23 | 9.95 | qfq | 4,007,400 | 40,890,956 | 0.29% |
| 2025-09-25 | 10.29 | 10.39 | 10.16 | 10.20 | 9.92 | qfq | 3,794,500 | 38,850,906 | -1.54% |
| 2025-09-24 | 10.18 | 10.38 | 10.09 | 10.36 | 10.08 | qfq | 5,327,100 | 54,758,817 | 1.87% |
| 2025-09-23 | 10.19 | 10.22 | 9.80 | 10.17 | 9.89 | qfq | 6,920,400 | 69,211,550 | -0.20% |
| 2025-09-22 | 10.29 | 10.29 | 10.13 | 10.19 | 9.91 | qfq | 3,583,100 | 36,550,263 | -0.20% |
| 2025-09-19 | 10.24 | 10.32 | 10.11 | 10.21 | 9.93 | qfq | 6,344,800 | 64,670,156 | -0.58% |
| 2025-09-18 | 10.70 | 10.73 | 10.17 | 10.27 | 9.99 | qfq | 12,428,649 | 129,909,654 | -4.55% |
| 2025-09-17 | 10.68 | 11.03 | 10.66 | 10.76 | 10.47 | qfq | 9,678,500 | 104,425,912 | 0.28% |
| 2025-09-16 | 10.63 | 10.81 | 10.58 | 10.73 | 10.44 | qfq | 9,494,549 | 101,403,671 | -0.56% |
| 2025-09-15 | 10.80 | 10.90 | 10.69 | 10.79 | 10.49 | qfq | 12,006,500 | 129,808,942 | 0.84% |
| 2025-09-12 | 11.15 | 11.20 | 10.70 | 10.70 | 10.41 | qfq | 17,454,900 | 189,842,778 | -3.25% |
| 2025-09-11 | 11.01 | 11.50 | 10.71 | 11.06 | 10.76 | qfq | 23,671,416 | 261,923,958 | -1.78% |
| 2025-09-10 | 12.12 | 12.69 | 11.17 | 11.26 | 10.95 | qfq | 38,142,143 | 455,031,792 | -2.43% |
| 2025-09-09 | 10.48 | 11.54 | 10.38 | 11.54 | 11.22 | qfq | 22,077,904 | 248,810,914 | 10.01% |
| 2025-09-08 | 10.35 | 10.67 | 10.30 | 10.49 | 10.20 | qfq | 7,868,874 | 82,315,572 | 1.16% |
| 2025-09-05 | 10.20 | 10.38 | 10.06 | 10.37 | 10.09 | qfq | 7,128,000 | 73,183,453 | 1.67% |
| 2025-09-04 | 10.24 | 10.32 | 10.00 | 10.20 | 9.92 | qfq | 5,890,899 | 60,150,482 | -0.20% |
| 2025-09-03 | 10.35 | 10.43 | 10.14 | 10.22 | 9.94 | qfq | 6,607,476 | 67,984,791 | -0.78% |
| 2025-09-02 | 10.51 | 10.52 | 10.17 | 10.30 | 10.02 | qfq | 6,180,867 | 63,694,376 | -2.00% |
| 2025-09-01 | 10.42 | 10.55 | 10.26 | 10.51 | 10.22 | qfq | 7,136,377 | 74,479,953 | 1.06% |
| 2025-08-29 | 10.22 | 10.51 | 10.20 | 10.40 | 10.12 | qfq | 7,625,199 | 79,203,445 | 1.17% |
| 2025-08-28 | 10.14 | 10.41 | 9.90 | 10.28 | 10.00 | qfq | 7,337,400 | 74,474,682 | 1.78% |
| 2025-08-27 | 10.37 | 10.51 | 10.08 | 10.10 | 9.82 | qfq | 7,583,800 | 77,933,663 | -2.23% |
| 2025-08-26 | 10.23 | 10.35 | 10.23 | 10.33 | 10.05 | qfq | 4,925,399 | 50,723,217 | 0.49% |
| 2025-08-25 | 10.21 | 10.31 | 10.17 | 10.28 | 10.00 | qfq | 6,142,000 | 62,960,162 | 0.59% |
| 2025-08-22 | 10.26 | 10.27 | 10.10 | 10.22 | 9.94 | qfq | 5,403,401 | 55,017,638 | -0.58% |
| 2025-08-21 | 10.18 | 10.36 | 10.13 | 10.28 | 10.00 | qfq | 7,974,199 | 81,693,942 | 1.18% |
| 2025-08-20 | 9.99 | 10.21 | 9.93 | 10.16 | 9.88 | qfq | 7,229,560 | 72,931,437 | 1.40% |
| 2025-08-19 | 10.01 | 10.12 | 9.90 | 10.02 | 9.75 | qfq | 6,626,400 | 66,303,171 | 0.40% |
| 2025-08-18 | 9.87 | 10.14 | 9.83 | 9.98 | 9.71 | qfq | 9,782,867 | 97,621,464 | 1.11% |
| 2025-08-15 | 9.72 | 9.93 | 9.71 | 9.87 | 9.60 | qfq | 5,603,306 | 55,127,657 | 1.13% |
| 2025-08-14 | 9.90 | 9.95 | 9.76 | 9.76 | 9.49 | qfq | 5,548,600 | 54,612,503 | -1.51% |
| 2025-08-13 | 9.95 | 9.98 | 9.86 | 9.91 | 9.64 | qfq | 4,394,200 | 43,517,846 | -0.30% |
| 2025-08-12 | 10.01 | 10.02 | 9.88 | 9.94 | 9.67 | qfq | 5,371,760 | 53,319,056 | -0.30% |
| 2025-08-11 | 9.84 | 10.02 | 9.83 | 9.97 | 9.70 | qfq | 7,285,040 | 72,358,668 | 1.32% |
| 2025-08-08 | 9.78 | 9.88 | 9.68 | 9.84 | 9.57 | qfq | 8,203,700 | 80,196,028 | 0.61% |
| 2025-08-07 | 9.88 | 9.91 | 9.78 | 9.78 | 9.51 | qfq | 9,637,000 | 94,823,750 | -1.01% |
| 2025-08-06 | 9.92 | 9.92 | 9.75 | 9.88 | 9.61 | qfq | 10,109,700 | 99,546,355 | -0.40% |
| 2025-08-05 | 9.86 | 10.02 | 9.81 | 9.92 | 9.65 | qfq | 12,590,900 | 124,724,860 | 1.22% |
| 2025-08-04 | 10.02 | 10.16 | 9.80 | 9.80 | 9.53 | qfq | 18,985,120 | 187,710,856 | -5.77% |
| 2025-08-01 | 10.40 | 10.69 | 10.40 | 10.40 | 10.12 | qfq | 25,690,298 | 268,818,600 | -9.96% |
| 2025-07-31 | 12.93 | 12.93 | 10.85 | 11.55 | 11.23 | qfq | 44,397,267 | 530,397,984 | -1.70% |
| 2025-07-30 | 11.75 | 11.75 | 11.75 | 11.75 | 11.43 | qfq | 2,960,260 | 34,783,055 | 10.02% |
| 2025-07-29 | 9.69 | 10.68 | 9.53 | 10.68 | 10.39 | qfq | 14,970,906 | 157,265,051 | 9.99% |
| 2025-07-28 | 9.77 | 9.85 | 9.66 | 9.71 | 9.44 | qfq | 5,433,300 | 52,796,462 | -0.10% |
| 2025-07-25 | 9.80 | 9.91 | 9.66 | 9.72 | 9.45 | qfq | 9,361,230 | 91,383,479 | -2.02% |
| 2025-07-24 | 9.60 | 10.31 | 9.38 | 9.92 | 9.65 | qfq | 22,320,291 | 218,581,533 | 1.54% |
| 2025-07-23 | 9.28 | 10.25 | 9.25 | 9.77 | 9.50 | qfq | 26,897,398 | 270,332,150 | 4.83% |
| 2025-07-22 | 9.37 | 9.44 | 9.25 | 9.32 | 9.07 | qfq | 3,116,691 | 29,036,436 | -0.85% |
| 2025-07-21 | 9.21 | 9.42 | 9.21 | 9.40 | 9.14 | qfq | 4,223,520 | 39,506,681 | 1.95% |
| 2025-07-18 | 9.16 | 9.30 | 9.16 | 9.22 | 8.97 | qfq | 2,634,200 | 24,315,309 | 0.00% |
| 2025-07-17 | 9.27 | 9.31 | 9.18 | 9.22 | 8.97 | qfq | 3,291,200 | 30,424,058 | 0.11% |
| 2025-07-16 | 9.18 | 9.24 | 9.13 | 9.21 | 8.96 | qfq | 3,012,620 | 27,706,172 | 0.99% |
| 2025-07-15 | 9.30 | 9.36 | 9.05 | 9.12 | 8.87 | qfq | 5,169,920 | 47,346,349 | -2.88% |
| 2025-07-14 | 9.28 | 9.40 | 9.17 | 9.39 | 9.13 | qfq | 5,338,500 | 49,835,728 | 1.95% |
| 2025-07-11 | 9.30 | 9.41 | 9.12 | 9.21 | 8.96 | qfq | 4,891,400 | 45,155,826 | -0.97% |
| 2025-07-10 | 9.12 | 9.30 | 8.99 | 9.30 | 9.05 | qfq | 4,938,100 | 45,188,552 | 2.31% |
| 2025-07-09 | 9.23 | 9.29 | 9.06 | 9.09 | 8.84 | qfq | 5,356,300 | 49,082,312 | -1.30% |
| 2025-07-08 | 9.36 | 9.42 | 9.10 | 9.21 | 8.96 | qfq | 7,064,600 | 65,355,593 | -4.06% |
| 2025-07-07 | 9.62 | 9.69 | 9.55 | 9.60 | 9.14 | qfq | 5,259,642 | 50,506,044 | -1.23% |
| 2025-07-04 | 9.54 | 9.88 | 9.47 | 9.72 | 9.26 | qfq | 8,489,020 | 82,132,210 | 0.93% |
| 2025-07-03 | 9.52 | 9.72 | 9.46 | 9.63 | 9.17 | qfq | 6,294,927 | 60,195,578 | 0.21% |
| 2025-07-02 | 9.80 | 9.84 | 9.46 | 9.61 | 9.15 | qfq | 9,591,200 | 91,639,425 | -2.34% |
| 2025-07-01 | 9.98 | 10.00 | 9.75 | 9.84 | 9.37 | qfq | 10,960,642 | 107,671,149 | -2.19% |
| 2025-06-30 | 9.78 | 10.25 | 9.64 | 10.06 | 9.58 | qfq | 19,701,155 | 195,311,618 | 2.86% |
| 2025-06-27 | 9.46 | 10.37 | 9.30 | 9.78 | 9.31 | qfq | 23,461,948 | 230,043,207 | 3.60% |
| 2025-06-26 | 9.32 | 9.45 | 9.16 | 9.44 | 8.99 | qfq | 12,326,154 | 114,475,462 | -0.21% |
| 2025-06-25 | 9.26 | 9.72 | 9.26 | 9.46 | 9.01 | qfq | 15,223,374 | 144,065,107 | 1.18% |
| 2025-06-24 | 9.45 | 9.47 | 9.25 | 9.35 | 8.90 | qfq | 14,005,990 | 130,761,718 | -1.37% |
| 2025-06-23 | 9.36 | 9.51 | 9.03 | 9.48 | 9.03 | qfq | 19,921,400 | 185,194,415 | 0.53% |
| 2025-06-20 | 9.75 | 9.98 | 9.37 | 9.43 | 8.98 | qfq | 28,226,742 | 270,136,930 | -4.94% |
| 2025-06-19 | 8.93 | 9.92 | 8.92 | 9.92 | 9.45 | qfq | 28,616,286 | 278,080,592 | 9.98% |
| 2025-06-18 | 8.90 | 9.10 | 8.85 | 9.02 | 8.59 | qfq | 11,426,469 | 102,541,865 | -2.17% |
| 2025-06-17 | 9.09 | 9.96 | 8.87 | 9.22 | 8.78 | qfq | 18,136,530 | 167,577,371 | 1.88% |
| 2025-06-16 | 8.98 | 9.07 | 8.81 | 9.05 | 8.62 | qfq | 2,536,020 | 22,843,294 | 1.00% |
| 2025-06-13 | 9.07 | 9.30 | 8.89 | 8.96 | 8.53 | qfq | 4,798,700 | 43,221,686 | -1.21% |
| 2025-06-12 | 8.91 | 9.07 | 8.91 | 9.07 | 8.64 | qfq | 3,885,700 | 34,963,292 | 1.80% |
| 2025-06-11 | 8.87 | 8.95 | 8.73 | 8.91 | 8.49 | qfq | 2,878,400 | 25,470,646 | 0.91% |
| 2025-06-10 | 8.75 | 8.92 | 8.67 | 8.83 | 8.41 | qfq | 2,979,200 | 26,183,507 | 0.91% |
| 2025-06-09 | 8.69 | 8.80 | 8.66 | 8.75 | 8.33 | qfq | 1,981,000 | 17,276,635 | 0.69% |
| 2025-06-06 | 8.68 | 8.73 | 8.60 | 8.69 | 8.28 | qfq | 2,089,500 | 18,098,032 | 0.12% |
| 2025-06-05 | 8.77 | 8.85 | 8.68 | 8.68 | 8.27 | qfq | 2,996,307 | 26,225,361 | -1.03% |
| 2025-06-04 | 8.74 | 8.79 | 8.50 | 8.77 | 8.35 | qfq | 2,864,507 | 24,954,641 | 0.34% |
| 2025-06-03 | 8.63 | 8.74 | 8.53 | 8.74 | 8.32 | qfq | 2,292,000 | 19,876,838 | 0.92% |
| 2025-05-30 | 8.78 | 8.80 | 8.63 | 8.66 | 8.25 | qfq | 2,182,307 | 18,962,020 | -1.37% |
| 2025-05-29 | 8.81 | 8.83 | 8.61 | 8.78 | 8.36 | qfq | 3,227,000 | 28,255,250 | 0.34% |
| 2025-05-28 | 8.82 | 8.87 | 8.71 | 8.75 | 8.33 | qfq | 2,777,500 | 24,344,344 | -0.79% |
| 2025-05-27 | 8.81 | 8.94 | 8.76 | 8.82 | 8.40 | qfq | 3,338,500 | 29,441,884 | -0.34% |
| 2025-05-26 | 8.88 | 9.00 | 8.79 | 8.85 | 8.43 | qfq | 2,975,000 | 26,304,943 | -0.45% |
| 2025-05-23 | 8.83 | 9.06 | 8.81 | 8.89 | 8.47 | qfq | 3,681,700 | 32,898,162 | 0.45% |
| 2025-05-22 | 8.94 | 9.06 | 8.77 | 8.85 | 8.43 | qfq | 4,355,900 | 38,679,460 | -1.23% |
| 2025-05-21 | 8.85 | 9.01 | 8.66 | 8.96 | 8.53 | qfq | 8,943,400 | 79,188,030 | 1.36% |
| 2025-05-20 | 9.20 | 9.51 | 8.74 | 8.84 | 8.42 | qfq | 13,519,700 | 122,537,399 | -3.91% |
| 2025-05-19 | 9.06 | 9.26 | 9.03 | 9.20 | 8.76 | qfq | 4,474,900 | 41,041,389 | 1.21% |
| 2025-05-16 | 8.95 | 9.11 | 8.89 | 9.09 | 8.66 | qfq | 3,293,100 | 29,744,807 | 1.68% |
| 2025-05-15 | 8.92 | 8.99 | 8.80 | 8.94 | 8.51 | qfq | 3,874,500 | 34,470,236 | 0.79% |
| 2025-05-14 | 8.76 | 8.98 | 8.74 | 8.87 | 8.45 | qfq | 4,911,900 | 43,604,410 | 0.91% |
| 2025-05-13 | 8.79 | 8.83 | 8.61 | 8.79 | 8.37 | qfq | 4,497,700 | 39,371,109 | 0.00% |
| 2025-05-12 | 8.60 | 8.80 | 8.54 | 8.79 | 8.37 | qfq | 4,781,900 | 41,485,693 | 2.45% |
| 2025-05-09 | 8.52 | 8.60 | 8.41 | 8.58 | 8.17 | qfq | 2,905,800 | 24,776,631 | 1.30% |
| 2025-05-08 | 8.41 | 8.57 | 8.35 | 8.47 | 8.07 | qfq | 3,053,300 | 25,829,739 | 0.12% |
| 2025-05-07 | 8.26 | 8.53 | 8.23 | 8.46 | 8.06 | qfq | 5,604,100 | 47,094,906 | 3.42% |
| 2025-05-06 | 8.14 | 8.21 | 8.10 | 8.18 | 7.79 | qfq | 2,179,800 | 17,781,068 | 0.62% |
| 2025-04-30 | 8.10 | 8.24 | 8.05 | 8.13 | 7.74 | qfq | 2,666,500 | 21,731,809 | 0.87% |
| 2025-04-29 | 8.00 | 8.14 | 7.86 | 8.06 | 7.68 | qfq | 3,252,100 | 26,204,181 | 1.13% |
| 2025-04-28 | 8.07 | 8.10 | 7.93 | 7.97 | 7.59 | qfq | 2,350,500 | 18,785,529 | -1.97% |
| 2025-04-25 | 8.06 | 8.17 | 8.06 | 8.13 | 7.74 | qfq | 1,639,800 | 13,327,067 | 0.49% |
| 2025-04-24 | 8.15 | 8.20 | 8.01 | 8.09 | 7.70 | qfq | 1,905,500 | 15,466,108 | -0.61% |
| 2025-04-23 | 8.06 | 8.17 | 8.06 | 8.14 | 7.75 | qfq | 1,559,000 | 12,695,660 | 0.99% |
| 2025-04-22 | 7.95 | 8.08 | 7.91 | 8.06 | 7.68 | qfq | 2,016,700 | 16,161,883 | 1.64% |
| 2025-04-21 | 7.91 | 7.96 | 7.84 | 7.93 | 7.55 | qfq | 1,700,300 | 13,453,483 | 0.25% |
| 2025-04-18 | 7.94 | 8.00 | 7.80 | 7.91 | 7.53 | qfq | 1,707,000 | 13,461,824 | -0.75% |
| 2025-04-17 | 7.71 | 8.02 | 7.71 | 7.97 | 7.59 | qfq | 2,551,100 | 20,221,509 | 2.57% |
| 2025-04-16 | 7.92 | 7.92 | 7.68 | 7.77 | 7.40 | qfq | 2,204,000 | 17,208,686 | -1.52% |
| 2025-04-15 | 7.79 | 7.92 | 7.78 | 7.89 | 7.51 | qfq | 1,676,353 | 13,161,611 | 1.02% |
| 2025-04-14 | 7.73 | 7.90 | 7.73 | 7.81 | 7.44 | qfq | 2,278,000 | 17,812,203 | 1.30% |
| 2025-04-11 | 7.73 | 7.76 | 7.63 | 7.71 | 7.34 | qfq | 2,435,600 | 18,797,798 | -0.26% |
| 2025-04-10 | 7.54 | 7.80 | 7.54 | 7.73 | 7.36 | qfq | 3,222,100 | 24,740,934 | 3.20% |
| 2025-04-09 | 7.27 | 7.49 | 6.86 | 7.49 | 7.13 | qfq | 4,426,600 | 32,065,304 | 2.04% |
| 2025-04-08 | 7.40 | 7.63 | 7.13 | 7.34 | 6.99 | qfq | 5,257,800 | 38,620,929 | -3.93% |
| 2025-04-07 | 8.18 | 8.20 | 7.64 | 7.64 | 7.28 | qfq | 3,359,000 | 26,135,988 | -10.01% |
| 2025-04-03 | 8.44 | 8.56 | 8.39 | 8.49 | 8.09 | qfq | 1,548,068 | 13,126,109 | -0.93% |
| 2025-04-02 | 8.48 | 8.74 | 8.41 | 8.57 | 8.16 | qfq | 2,734,800 | 23,511,285 | 1.30% |
| 2025-04-01 | 8.23 | 8.53 | 8.23 | 8.46 | 8.06 | qfq | 2,613,010 | 22,037,392 | 2.79% |
| 2025-03-31 | 8.43 | 8.46 | 8.16 | 8.23 | 7.84 | qfq | 2,492,080 | 20,657,103 | -2.95% |
| 2025-03-28 | 8.59 | 8.62 | 8.46 | 8.48 | 8.08 | qfq | 2,544,600 | 21,731,029 | -1.74% |
| 2025-03-27 | 8.50 | 8.68 | 8.41 | 8.63 | 8.22 | qfq | 3,220,000 | 27,592,538 | 1.53% |
| 2025-03-26 | 8.39 | 8.56 | 8.37 | 8.50 | 8.10 | qfq | 2,061,800 | 17,548,858 | 1.31% |
| 2025-03-25 | 8.42 | 8.49 | 8.30 | 8.39 | 7.99 | qfq | 2,407,900 | 20,206,463 | -0.94% |
| 2025-03-24 | 8.65 | 8.68 | 8.33 | 8.47 | 8.07 | qfq | 4,414,600 | 37,488,207 | -1.97% |
| 2025-03-21 | 8.78 | 8.83 | 8.63 | 8.64 | 8.23 | qfq | 4,386,700 | 38,185,476 | -2.37% |
| 2025-03-20 | 8.91 | 9.01 | 8.85 | 8.85 | 8.43 | qfq | 3,218,900 | 28,695,646 | -1.23% |
| 2025-03-19 | 8.93 | 9.18 | 8.91 | 8.96 | 8.53 | qfq | 5,758,210 | 51,997,862 | 0.22% |
| 2025-03-18 | 8.84 | 8.98 | 8.76 | 8.94 | 8.51 | qfq | 4,152,100 | 36,881,220 | 1.48% |
| 2025-03-17 | 8.80 | 8.86 | 8.73 | 8.81 | 8.39 | qfq | 4,445,400 | 39,066,833 | 0.57% |
| 2025-03-14 | 8.66 | 8.76 | 8.57 | 8.76 | 8.34 | qfq | 3,717,800 | 32,265,951 | 1.15% |
| 2025-03-13 | 8.67 | 8.69 | 8.53 | 8.66 | 8.25 | qfq | 3,022,190 | 26,049,284 | -0.23% |
| 2025-03-12 | 8.80 | 8.80 | 8.68 | 8.68 | 8.27 | qfq | 2,455,500 | 21,411,702 | -0.46% |
| 2025-03-11 | 8.62 | 8.72 | 8.55 | 8.72 | 8.30 | qfq | 3,264,400 | 28,171,853 | 0.81% |
| 2025-03-10 | 8.62 | 8.73 | 8.58 | 8.65 | 8.24 | qfq | 3,100,500 | 26,798,036 | 0.12% |
| 2025-03-07 | 8.57 | 8.73 | 8.54 | 8.64 | 8.23 | qfq | 3,265,910 | 28,300,169 | 0.58% |
| 2025-03-06 | 8.58 | 8.69 | 8.53 | 8.59 | 8.18 | qfq | 4,281,810 | 36,842,391 | 0.12% |
| 2025-03-05 | 8.56 | 8.58 | 8.45 | 8.58 | 8.17 | qfq | 3,134,900 | 26,696,029 | 0.35% |
| 2025-03-04 | 8.40 | 8.55 | 8.35 | 8.55 | 8.14 | qfq | 3,790,990 | 32,163,254 | 1.79% |
| 2025-03-03 | 8.34 | 8.46 | 8.33 | 8.40 | 8.00 | qfq | 3,188,700 | 26,756,609 | 0.84% |
| 2025-02-28 | 8.55 | 8.55 | 8.33 | 8.33 | 7.93 | qfq | 3,701,300 | 31,227,555 | -2.46% |
| 2025-02-27 | 8.40 | 8.54 | 8.33 | 8.54 | 8.13 | qfq | 4,095,880 | 34,574,134 | 1.43% |
| 2025-02-26 | 8.37 | 8.49 | 8.37 | 8.42 | 8.02 | qfq | 3,068,300 | 25,842,412 | 0.00% |
| 2025-02-25 | 8.30 | 8.44 | 8.27 | 8.42 | 8.02 | qfq | 3,303,700 | 27,623,274 | 0.12% |
| 2025-02-24 | 8.21 | 8.41 | 8.16 | 8.41 | 8.01 | qfq | 5,209,649 | 43,371,741 | 2.44% |
| 2025-02-21 | 8.32 | 8.33 | 8.18 | 8.21 | 7.82 | qfq | 3,832,500 | 31,559,454 | -1.44% |
| 2025-02-20 | 8.37 | 8.39 | 8.26 | 8.33 | 7.93 | qfq | 2,788,700 | 23,167,874 | -0.48% |
| 2025-02-19 | 8.27 | 8.44 | 8.20 | 8.37 | 7.97 | qfq | 5,085,300 | 42,266,937 | 0.36% |
| 2025-02-18 | 8.38 | 8.64 | 8.22 | 8.34 | 7.94 | qfq | 5,486,800 | 46,161,435 | 0.00% |
| 2025-02-17 | 8.15 | 8.44 | 8.15 | 8.34 | 7.94 | qfq | 3,716,949 | 30,804,754 | 1.96% |
| 2025-02-14 | 8.18 | 8.24 | 8.13 | 8.18 | 7.79 | qfq | 2,498,700 | 20,450,696 | -0.24% |
| 2025-02-13 | 8.25 | 8.35 | 8.19 | 8.20 | 7.81 | qfq | 3,015,600 | 24,928,681 | -0.85% |
| 2025-02-12 | 8.35 | 8.38 | 8.22 | 8.27 | 7.88 | qfq | 2,817,600 | 23,333,437 | -0.60% |
| 2025-02-11 | 8.27 | 8.34 | 8.20 | 8.32 | 7.92 | qfq | 3,219,795 | 26,672,750 | 0.60% |
| 2025-02-10 | 8.15 | 8.27 | 8.10 | 8.27 | 7.88 | qfq | 3,908,922 | 32,020,207 | 1.72% |
| 2025-02-07 | 8.08 | 8.21 | 8.04 | 8.13 | 7.74 | qfq | 4,362,700 | 35,439,791 | 0.62% |
| 2025-02-06 | 7.96 | 8.09 | 7.92 | 8.08 | 7.70 | qfq | 3,478,100 | 27,951,593 | 1.38% |
| 2025-02-05 | 8.02 | 8.08 | 7.95 | 7.97 | 7.59 | qfq | 2,682,700 | 21,430,049 | -0.62% |
| 2025-01-27 | 8.00 | 8.13 | 7.96 | 8.02 | 7.64 | qfq | 3,616,100 | 29,063,158 | 0.50% |
| 2025-01-24 | 7.97 | 8.12 | 7.96 | 7.98 | 7.60 | qfq | 4,868,300 | 38,967,584 | -0.87% |
| 2025-01-23 | 8.45 | 8.60 | 8.05 | 8.05 | 7.67 | qfq | 9,592,007 | 80,240,949 | 0.00% |
| 2025-01-22 | 8.02 | 8.21 | 7.87 | 8.05 | 7.67 | qfq | 5,209,200 | 41,816,799 | -0.86% |
| 2025-01-21 | 7.99 | 8.35 | 7.94 | 8.12 | 7.73 | qfq | 7,025,400 | 57,204,423 | 1.50% |
| 2025-01-20 | 7.87 | 8.19 | 7.74 | 8.00 | 7.62 | qfq | 4,914,273 | 39,318,678 | 1.91% |
| 2025-01-17 | 8.01 | 8.01 | 7.84 | 7.85 | 7.48 | qfq | 3,289,200 | 26,037,934 | -2.48% |
| 2025-01-16 | 8.03 | 8.15 | 7.92 | 8.05 | 7.67 | qfq | 5,119,900 | 41,153,492 | -1.11% |
| 2025-01-15 | 7.93 | 8.38 | 7.78 | 8.14 | 7.75 | qfq | 8,173,700 | 66,059,336 | 2.01% |
| 2025-01-14 | 7.80 | 7.99 | 7.80 | 7.98 | 7.60 | qfq | 5,958,000 | 47,153,727 | 1.27% |
| 2025-01-13 | 7.99 | 7.99 | 7.77 | 7.88 | 7.50 | qfq | 4,860,900 | 38,308,611 | -3.90% |
| 2025-01-10 | 7.94 | 8.30 | 7.39 | 8.20 | 7.81 | qfq | 10,320,200 | 80,189,784 | 1.61% |
| 2025-01-09 | 8.33 | 8.39 | 8.00 | 8.07 | 7.69 | qfq | 8,077,600 | 65,671,358 | -4.38% |
| 2025-01-08 | 8.46 | 8.56 | 8.12 | 8.44 | 8.04 | qfq | 12,655,652 | 105,581,017 | -1.86% |
| 2025-01-07 | 8.17 | 9.02 | 8.17 | 8.60 | 8.19 | qfq | 14,648,200 | 125,971,632 | 4.88% |
| 2025-01-06 | 8.41 | 8.55 | 7.87 | 8.20 | 7.81 | qfq | 5,970,834 | 48,523,316 | -2.26% |
| 2025-01-03 | 8.56 | 8.67 | 8.30 | 8.39 | 7.99 | qfq | 9,421,829 | 79,995,928 | -1.99% |
| 2025-01-02 | 8.33 | 8.56 | 8.23 | 8.56 | 8.15 | qfq | 7,317,909 | 61,550,135 | 1.90% |
| 2024-12-31 | 8.48 | 8.63 | 8.40 | 8.40 | 8.00 | qfq | 8,372,700 | 71,396,552 | -0.59% |
| 2024-12-30 | 8.20 | 8.66 | 8.03 | 8.45 | 8.05 | qfq | 11,972,600 | 100,066,476 | 2.42% |
| 2024-12-27 | 8.45 | 8.67 | 8.20 | 8.25 | 7.86 | qfq | 16,034,405 | 135,272,641 | -2.02% |
| 2024-12-26 | 7.65 | 8.42 | 7.65 | 8.42 | 8.02 | qfq | 13,661,249 | 113,038,964 | 10.07% |
| 2024-12-25 | 7.84 | 7.86 | 7.59 | 7.65 | 7.29 | qfq | 1,956,100 | 15,038,903 | -2.42% |
| 2024-12-24 | 7.80 | 7.87 | 7.72 | 7.84 | 7.47 | qfq | 1,845,607 | 14,411,657 | 0.77% |
| 2024-12-23 | 8.14 | 8.18 | 7.74 | 7.78 | 7.41 | qfq | 3,224,200 | 25,541,758 | -4.54% |
| 2024-12-20 | 8.08 | 8.33 | 8.05 | 8.15 | 7.76 | qfq | 3,206,900 | 26,329,352 | 0.87% |
| 2024-12-19 | 8.00 | 8.15 | 7.88 | 8.08 | 7.70 | qfq | 2,474,652 | 19,867,652 | 0.62% |
| 2024-12-18 | 8.04 | 8.13 | 7.91 | 8.03 | 7.65 | qfq | 3,561,200 | 28,589,493 | -0.62% |
| 2024-12-17 | 8.41 | 8.46 | 8.06 | 8.08 | 7.70 | qfq | 4,856,200 | 39,756,349 | -4.60% |
| 2024-12-16 | 8.55 | 8.70 | 8.41 | 8.47 | 8.07 | qfq | 4,838,700 | 41,342,476 | -1.05% |
| 2024-12-13 | 8.61 | 8.73 | 8.38 | 8.56 | 8.15 | qfq | 7,318,814 | 62,790,985 | -0.58% |
| 2024-12-12 | 8.37 | 8.63 | 8.35 | 8.61 | 8.20 | qfq | 5,333,400 | 45,318,116 | 2.74% |
| 2024-12-11 | 8.26 | 8.38 | 8.20 | 8.38 | 7.98 | qfq | 3,693,500 | 30,709,674 | 1.95% |
| 2024-12-10 | 8.38 | 8.45 | 8.22 | 8.22 | 7.83 | qfq | 4,565,400 | 37,926,677 | -0.12% |
| 2024-12-09 | 8.39 | 8.39 | 8.16 | 8.23 | 7.84 | qfq | 3,349,400 | 27,670,870 | -1.20% |
| 2024-12-06 | 8.31 | 8.37 | 8.25 | 8.33 | 7.93 | qfq | 5,398,700 | 44,848,841 | 0.36% |
| 2024-12-05 | 8.25 | 8.35 | 8.23 | 8.30 | 7.90 | qfq | 3,267,600 | 27,054,080 | 0.73% |
| 2024-12-04 | 8.49 | 8.49 | 8.20 | 8.24 | 7.85 | qfq | 4,219,600 | 35,184,793 | -3.17% |
| 2024-12-03 | 8.59 | 8.60 | 8.43 | 8.51 | 8.10 | qfq | 5,280,607 | 44,861,787 | -0.70% |
| 2024-12-02 | 8.54 | 8.63 | 8.50 | 8.57 | 8.16 | qfq | 4,421,900 | 37,912,280 | 0.35% |
| 2024-11-29 | 8.38 | 8.65 | 8.36 | 8.54 | 8.13 | qfq | 4,895,900 | 41,817,729 | 1.91% |
| 2024-11-28 | 8.47 | 8.58 | 8.37 | 8.38 | 7.98 | qfq | 3,691,900 | 31,287,861 | -1.06% |
| 2024-11-27 | 8.44 | 8.49 | 8.25 | 8.47 | 8.07 | qfq | 2,934,800 | 24,550,035 | 0.71% |
| 2024-11-26 | 8.59 | 8.74 | 8.39 | 8.41 | 8.01 | qfq | 4,058,807 | 34,761,694 | -2.44% |
| 2024-11-25 | 8.47 | 8.68 | 8.37 | 8.62 | 8.21 | qfq | 4,672,607 | 39,971,934 | 1.77% |
| 2024-11-22 | 8.72 | 8.72 | 8.46 | 8.47 | 8.07 | qfq | 6,507,293 | 55,713,489 | -2.87% |
| 2024-11-21 | 8.35 | 8.79 | 8.28 | 8.72 | 8.30 | qfq | 8,818,500 | 75,384,758 | 3.81% |
| 2024-11-20 | 8.30 | 8.43 | 8.23 | 8.40 | 8.00 | qfq | 5,222,800 | 43,622,516 | 1.20% |
| 2024-11-19 | 8.24 | 8.30 | 8.08 | 8.30 | 7.90 | qfq | 5,893,600 | 48,284,831 | 1.10% |
| 2024-11-18 | 8.58 | 8.70 | 8.17 | 8.21 | 7.82 | qfq | 8,246,600 | 68,912,285 | -3.98% |
| 2024-11-15 | 8.42 | 8.88 | 8.42 | 8.55 | 8.14 | qfq | 15,214,309 | 131,852,795 | -2.73% |
| 2024-11-14 | 9.05 | 9.27 | 8.79 | 8.79 | 8.37 | qfq | 25,463,084 | 225,399,899 | -10.03% |
| 2024-11-13 | 10.95 | 10.95 | 9.77 | 9.77 | 9.30 | qfq | 22,005,309 | 222,329,181 | -10.04% |
| 2024-11-12 | 10.41 | 10.99 | 10.30 | 10.86 | 10.34 | qfq | 11,653,628 | 125,274,109 | 4.32% |
| 2024-11-11 | 10.37 | 10.77 | 10.27 | 10.41 | 9.91 | qfq | 7,628,713 | 80,099,268 | 0.19% |
| 2024-11-08 | 9.94 | 10.47 | 9.81 | 10.39 | 9.90 | qfq | 9,810,907 | 100,985,022 | 4.63% |
| 2024-11-07 | 9.86 | 10.18 | 9.86 | 9.93 | 9.46 | qfq | 4,938,400 | 49,306,315 | -0.60% |
| 2024-11-06 | 9.80 | 10.11 | 9.57 | 9.99 | 9.51 | qfq | 7,175,200 | 70,820,021 | 2.15% |
| 2024-11-05 | 9.75 | 9.89 | 9.65 | 9.78 | 9.31 | qfq | 6,491,900 | 63,359,435 | 0.20% |
| 2024-11-04 | 9.48 | 9.90 | 9.32 | 9.76 | 9.30 | qfq | 12,000,392 | 115,658,820 | 2.95% |
| 2024-11-01 | 8.90 | 9.57 | 8.65 | 9.48 | 9.03 | qfq | 12,270,911 | 112,420,458 | 6.28% |
| 2024-10-31 | 8.96 | 9.06 | 8.90 | 8.92 | 8.50 | qfq | 3,268,500 | 29,325,539 | -0.45% |
| 2024-10-30 | 8.93 | 9.18 | 8.87 | 8.96 | 8.53 | qfq | 3,165,200 | 28,484,727 | 0.34% |
| 2024-10-29 | 9.05 | 9.05 | 8.83 | 8.93 | 8.50 | qfq | 3,657,700 | 32,615,023 | -1.33% |
| 2024-10-28 | 9.10 | 9.17 | 8.97 | 9.05 | 8.62 | qfq | 4,637,484 | 41,948,187 | -0.33% |
| 2024-10-25 | 8.47 | 9.17 | 8.43 | 9.08 | 8.65 | qfq | 9,170,406 | 81,659,647 | 7.20% |
| 2024-10-24 | 8.25 | 8.47 | 8.15 | 8.47 | 8.07 | qfq | 3,134,500 | 26,221,511 | 1.93% |
| 2024-10-23 | 8.35 | 8.49 | 8.20 | 8.31 | 7.91 | qfq | 3,387,300 | 28,240,029 | -0.60% |
| 2024-10-22 | 8.24 | 8.39 | 8.24 | 8.36 | 7.96 | qfq | 3,791,800 | 31,573,100 | 0.97% |
| 2024-10-21 | 8.15 | 8.28 | 8.06 | 8.28 | 7.89 | qfq | 4,557,868 | 37,281,741 | 1.97% |
| 2024-10-18 | 7.80 | 8.15 | 7.78 | 8.12 | 7.73 | qfq | 5,780,375 | 46,456,354 | 3.84% |
| 2024-10-17 | 7.99 | 8.08 | 7.78 | 7.82 | 7.45 | qfq | 3,967,362 | 31,396,886 | -1.14% |
| 2024-10-16 | 7.59 | 7.98 | 7.42 | 7.91 | 7.53 | qfq | 5,344,300 | 41,740,853 | 4.08% |
| 2024-10-15 | 7.67 | 7.71 | 7.56 | 7.60 | 7.24 | qfq | 2,181,800 | 16,697,003 | -0.78% |
| 2024-10-14 | 7.44 | 7.70 | 7.44 | 7.66 | 7.30 | qfq | 2,346,800 | 17,821,046 | 2.96% |
| 2024-10-11 | 7.62 | 7.73 | 7.35 | 7.44 | 7.09 | qfq | 3,422,159 | 25,638,396 | -3.13% |
| 2024-10-10 | 7.60 | 7.82 | 7.52 | 7.68 | 7.31 | qfq | 3,801,700 | 29,180,985 | 1.99% |
| 2024-10-09 | 8.06 | 8.06 | 7.52 | 7.53 | 7.17 | qfq | 5,630,500 | 43,698,225 | -8.17% |
| 2024-10-08 | 8.93 | 8.93 | 7.80 | 8.20 | 7.81 | qfq | 10,057,605 | 83,226,542 | 0.86% |
| 2024-09-30 | 7.68 | 8.25 | 7.50 | 8.13 | 7.74 | qfq | 10,089,520 | 80,012,112 | 8.40% |
| 2024-09-27 | 7.25 | 7.50 | 7.22 | 7.50 | 7.14 | qfq | 3,061,209 | 22,617,936 | 4.17% |
| 2024-09-26 | 6.90 | 7.24 | 6.90 | 7.20 | 6.86 | qfq | 5,646,800 | 39,936,239 | 1.98% |
| 2024-09-25 | 7.13 | 7.65 | 7.01 | 7.06 | 6.72 | qfq | 7,594,600 | 54,767,385 | -0.70% |
| 2024-09-24 | 7.03 | 7.13 | 7.02 | 7.11 | 6.77 | qfq | 2,042,000 | 14,458,687 | 0.42% |
| 2024-09-23 | 7.02 | 7.20 | 6.99 | 7.08 | 6.74 | qfq | 2,727,407 | 19,382,546 | 0.00% |
| 2024-09-20 | 7.14 | 7.19 | 6.96 | 7.08 | 6.74 | qfq | 3,428,200 | 24,299,473 | -0.28% |
| 2024-09-19 | 6.81 | 7.12 | 6.79 | 7.10 | 6.76 | qfq | 3,693,100 | 25,864,459 | 4.57% |
| 2024-09-18 | 6.74 | 6.81 | 6.67 | 6.79 | 6.47 | qfq | 1,621,100 | 10,929,424 | 0.89% |
| 2024-09-13 | 6.72 | 6.78 | 6.69 | 6.73 | 6.41 | qfq | 1,220,000 | 8,206,756 | -0.44% |
| 2024-09-12 | 6.76 | 6.82 | 6.68 | 6.76 | 6.44 | qfq | 2,208,915 | 14,913,970 | 0.00% |
| 2024-09-11 | 6.70 | 6.77 | 6.70 | 6.76 | 6.44 | qfq | 1,534,607 | 10,337,065 | 0.15% |
| 2024-09-10 | 6.68 | 6.77 | 6.61 | 6.75 | 6.43 | qfq | 2,450,700 | 16,467,408 | 1.05% |
| 2024-09-09 | 6.44 | 6.68 | 6.44 | 6.68 | 6.36 | qfq | 1,456,400 | 9,656,498 | 1.52% |
| 2024-09-06 | 6.62 | 6.65 | 6.52 | 6.58 | 6.27 | qfq | 1,637,900 | 10,767,621 | -1.05% |
| 2024-09-05 | 6.51 | 6.66 | 6.50 | 6.65 | 6.33 | qfq | 1,831,971 | 12,097,906 | 1.84% |
| 2024-09-04 | 6.49 | 6.55 | 6.43 | 6.53 | 6.22 | qfq | 1,276,300 | 8,311,940 | 0.93% |
| 2024-09-03 | 6.45 | 6.56 | 6.38 | 6.47 | 6.16 | qfq | 1,115,400 | 7,228,624 | 0.62% |
| 2024-09-02 | 6.50 | 6.62 | 6.37 | 6.43 | 6.12 | qfq | 2,269,700 | 14,672,315 | -1.98% |
| 2024-08-30 | 6.41 | 6.63 | 6.41 | 6.56 | 6.25 | qfq | 1,557,500 | 10,182,020 | 2.18% |
| 2024-08-29 | 6.28 | 6.43 | 6.28 | 6.42 | 6.11 | qfq | 1,029,500 | 6,571,939 | 1.58% |
| 2024-08-28 | 6.25 | 6.35 | 6.19 | 6.32 | 6.02 | qfq | 999,947 | 6,297,229 | 1.12% |
| 2024-08-27 | 6.27 | 6.34 | 6.20 | 6.25 | 5.95 | qfq | 755,300 | 4,725,842 | -0.79% |
| 2024-08-26 | 6.17 | 6.37 | 6.15 | 6.30 | 6.00 | qfq | 656,200 | 4,117,382 | 2.27% |
| 2024-08-23 | 6.24 | 6.30 | 6.15 | 6.16 | 5.87 | qfq | 734,954 | 4,545,184 | -1.60% |
| 2024-08-22 | 6.36 | 6.39 | 6.26 | 6.26 | 5.96 | qfq | 630,515 | 3,982,638 | -1.11% |
| 2024-08-21 | 6.31 | 6.38 | 6.24 | 6.33 | 6.03 | qfq | 527,300 | 3,341,150 | 0.32% |
| 2024-08-20 | 6.47 | 6.50 | 6.29 | 6.31 | 6.01 | qfq | 863,100 | 5,489,447 | -2.32% |
| 2024-08-19 | 6.52 | 6.57 | 6.45 | 6.46 | 6.15 | qfq | 889,400 | 5,776,367 | -1.22% |
| 2024-08-16 | 6.63 | 6.64 | 6.52 | 6.54 | 6.23 | qfq | 652,000 | 4,279,648 | -0.91% |
| 2024-08-15 | 6.63 | 6.67 | 6.53 | 6.60 | 6.29 | qfq | 1,117,650 | 7,380,500 | -0.60% |
| 2024-08-14 | 6.70 | 6.73 | 6.63 | 6.64 | 6.32 | qfq | 542,100 | 3,616,741 | -0.90% |
| 2024-08-13 | 6.73 | 6.73 | 6.59 | 6.70 | 6.38 | qfq | 638,400 | 4,247,281 | 0.60% |
| 2024-08-12 | 6.63 | 6.69 | 6.57 | 6.66 | 6.34 | qfq | 880,200 | 5,855,606 | -0.15% |
| 2024-08-09 | 6.70 | 6.77 | 6.63 | 6.67 | 6.35 | qfq | 1,036,300 | 6,945,746 | -0.15% |
| 2024-08-08 | 6.64 | 6.74 | 6.62 | 6.68 | 6.36 | qfq | 1,567,300 | 10,488,635 | 0.15% |
| 2024-08-07 | 6.65 | 6.70 | 6.62 | 6.67 | 6.35 | qfq | 735,100 | 4,901,739 | 0.00% |
| 2024-08-06 | 6.61 | 6.70 | 6.61 | 6.67 | 6.35 | qfq | 837,100 | 5,569,738 | 1.68% |
| 2024-08-05 | 6.63 | 6.76 | 6.56 | 6.56 | 6.25 | qfq | 1,008,700 | 6,714,879 | -1.80% |
| 2024-08-02 | 6.79 | 6.79 | 6.66 | 6.68 | 6.36 | qfq | 1,238,200 | 8,297,597 | -1.91% |
| 2024-08-01 | 6.75 | 6.89 | 6.75 | 6.81 | 6.49 | qfq | 2,128,000 | 14,536,925 | 0.89% |
| 2024-07-31 | 6.48 | 6.76 | 6.48 | 6.75 | 6.43 | qfq | 1,753,900 | 11,681,670 | 3.69% |
| 2024-07-30 | 6.46 | 6.54 | 6.41 | 6.51 | 6.20 | qfq | 975,914 | 6,342,135 | 0.15% |
| 2024-07-29 | 6.55 | 6.60 | 6.44 | 6.50 | 6.19 | qfq | 1,299,200 | 8,445,963 | -0.91% |
| 2024-07-26 | 6.48 | 6.59 | 6.36 | 6.56 | 6.25 | qfq | 679,700 | 4,441,680 | 1.23% |
| 2024-07-25 | 6.41 | 6.54 | 6.35 | 6.48 | 6.17 | qfq | 739,600 | 4,779,113 | 1.09% |
| 2024-07-24 | 6.53 | 6.56 | 6.38 | 6.41 | 6.10 | qfq | 1,157,600 | 7,466,642 | -1.84% |
| 2024-07-23 | 6.71 | 6.71 | 6.53 | 6.53 | 6.22 | qfq | 876,900 | 5,811,246 | -1.80% |
| 2024-07-22 | 6.69 | 6.73 | 6.60 | 6.65 | 6.33 | qfq | 600,000 | 3,991,331 | -0.60% |
| 2024-07-19 | 6.66 | 6.73 | 6.58 | 6.69 | 6.37 | qfq | 696,500 | 4,637,422 | 0.00% |
| 2024-07-18 | 6.68 | 6.72 | 6.57 | 6.69 | 6.37 | qfq | 1,041,800 | 6,917,253 | -0.15% |
| 2024-07-17 | 6.75 | 6.79 | 6.65 | 6.70 | 6.38 | qfq | 865,500 | 5,800,147 | -0.89% |
| 2024-07-16 | 6.80 | 6.80 | 6.67 | 6.76 | 6.44 | qfq | 1,038,200 | 6,967,073 | -0.29% |
| 2024-07-15 | 6.95 | 6.98 | 6.72 | 6.78 | 6.46 | qfq | 1,739,700 | 11,800,401 | -2.87% |
| 2024-07-12 | 6.86 | 7.02 | 6.81 | 6.98 | 6.65 | qfq | 2,425,200 | 16,818,346 | 1.75% |
| 2024-07-11 | 6.68 | 6.86 | 6.66 | 6.86 | 6.53 | qfq | 1,918,762 | 13,010,819 | 4.41% |
| 2024-07-10 | 6.75 | 6.79 | 6.55 | 6.57 | 6.26 | qfq | 2,325,750 | 15,450,031 | -2.67% |
| 2024-07-09 | 6.81 | 6.83 | 6.56 | 6.75 | 6.43 | qfq | 1,759,000 | 11,817,842 | -0.59% |
| 2024-07-08 | 6.98 | 6.99 | 6.78 | 6.79 | 6.47 | qfq | 1,384,600 | 9,452,428 | -2.86% |
| 2024-07-05 | 6.90 | 6.99 | 6.82 | 6.99 | 6.66 | qfq | 761,500 | 5,280,885 | 1.01% |
| 2024-07-04 | 7.08 | 7.10 | 6.88 | 6.92 | 6.59 | qfq | 1,334,200 | 9,290,108 | -2.26% |
| 2024-07-03 | 7.22 | 7.25 | 7.06 | 7.08 | 6.74 | qfq | 1,592,100 | 11,358,132 | -2.48% |
| 2024-07-02 | 7.16 | 7.30 | 7.14 | 7.26 | 6.91 | qfq | 1,747,200 | 12,671,974 | 1.11% |
| 2024-07-01 | 7.12 | 7.21 | 7.04 | 7.18 | 6.84 | qfq | 1,325,500 | 9,453,986 | 0.70% |
| 2024-06-28 | 7.07 | 7.21 | 7.03 | 7.13 | 6.79 | qfq | 1,490,200 | 10,651,174 | 0.71% |
| 2024-06-27 | 7.28 | 7.28 | 7.05 | 7.08 | 6.74 | qfq | 1,754,500 | 12,549,299 | -1.94% |
| 2024-06-26 | 6.90 | 7.24 | 6.85 | 7.22 | 6.88 | qfq | 2,765,700 | 19,633,012 | 4.79% |
| 2024-06-25 | 6.83 | 6.99 | 6.79 | 6.89 | 6.56 | qfq | 1,837,668 | 12,642,051 | 2.07% |
| 2024-06-24 | 6.96 | 6.96 | 6.66 | 6.75 | 6.43 | qfq | 2,196,100 | 14,886,043 | -3.43% |
| 2024-06-21 | 6.95 | 7.03 | 6.90 | 6.99 | 6.66 | qfq | 946,700 | 6,606,997 | 0.43% |
| 2024-06-20 | 7.09 | 7.14 | 6.95 | 6.96 | 6.63 | qfq | 1,921,200 | 13,478,076 | -1.83% |
| 2024-06-19 | 7.18 | 7.25 | 7.08 | 7.09 | 6.75 | qfq | 1,573,700 | 11,232,515 | -1.39% |
| 2024-06-18 | 7.16 | 7.25 | 7.16 | 7.19 | 6.85 | qfq | 1,638,700 | 11,790,973 | -0.14% |
| 2024-06-17 | 7.25 | 7.37 | 7.18 | 7.20 | 6.86 | qfq | 1,543,500 | 11,217,148 | -1.23% |
| 2024-06-14 | 7.18 | 7.30 | 7.02 | 7.29 | 6.94 | qfq | 1,329,600 | 9,597,506 | 1.53% |
| 2024-06-13 | 7.28 | 7.31 | 7.13 | 7.18 | 6.84 | qfq | 1,733,100 | 12,461,979 | -1.37% |
| 2024-06-12 | 7.24 | 7.33 | 7.19 | 7.28 | 6.93 | qfq | 1,394,400 | 10,160,049 | 0.69% |
| 2024-06-11 | 7.24 | 7.30 | 7.06 | 7.23 | 6.89 | qfq | 1,770,707 | 12,746,466 | 0.00% |
| 2024-06-07 | 7.14 | 7.31 | 7.11 | 7.23 | 6.89 | qfq | 2,255,200 | 16,297,701 | 1.26% |
| 2024-06-06 | 7.38 | 7.48 | 7.00 | 7.14 | 6.80 | qfq | 2,556,100 | 18,340,525 | -3.25% |
| 2024-06-05 | 7.62 | 7.62 | 7.38 | 7.38 | 7.03 | qfq | 1,829,500 | 13,652,520 | -2.89% |
| 2024-06-04 | 7.76 | 7.76 | 7.53 | 7.60 | 7.24 | qfq | 1,572,706 | 11,937,462 | -1.04% |
| 2024-06-03 | 7.93 | 7.99 | 7.64 | 7.68 | 7.31 | qfq | 2,020,200 | 15,679,237 | -2.91% |
| 2024-05-31 | 7.95 | 7.96 | 7.88 | 7.91 | 7.53 | qfq | 1,389,800 | 11,011,844 | 0.64% |
| 2024-05-30 | 7.86 | 8.00 | 7.84 | 7.86 | 7.49 | qfq | 1,929,700 | 15,260,837 | -4.61% |
| 2024-05-29 | 8.19 | 8.30 | 8.12 | 8.24 | 7.56 | qfq | 1,985,600 | 16,343,791 | 0.61% |
| 2024-05-28 | 8.44 | 8.44 | 8.18 | 8.19 | 7.52 | qfq | 2,963,800 | 24,527,365 | -2.96% |
| 2024-05-27 | 8.46 | 8.49 | 8.31 | 8.44 | 7.75 | qfq | 2,975,800 | 25,037,341 | 0.72% |
| 2024-05-24 | 8.45 | 8.52 | 8.37 | 8.38 | 7.69 | qfq | 2,792,800 | 23,526,660 | -0.83% |
| 2024-05-23 | 8.60 | 8.68 | 8.40 | 8.45 | 7.75 | qfq | 5,074,700 | 43,068,846 | -2.87% |
| 2024-05-22 | 8.68 | 8.86 | 8.58 | 8.70 | 7.98 | qfq | 5,797,500 | 50,429,177 | 0.93% |
| 2024-05-21 | 8.82 | 8.82 | 8.55 | 8.62 | 7.91 | qfq | 4,963,800 | 42,921,092 | -2.27% |
| 2024-05-20 | 8.95 | 8.97 | 8.78 | 8.82 | 8.09 | qfq | 8,519,300 | 75,457,074 | -3.08% |
| 2024-05-17 | 8.70 | 9.12 | 8.41 | 9.10 | 8.35 | qfq | 17,571,697 | 153,517,098 | 4.60% |
| 2024-05-16 | 8.36 | 9.13 | 8.28 | 8.70 | 7.98 | qfq | 15,027,248 | 132,655,137 | 4.82% |
| 2024-05-15 | 8.20 | 8.40 | 8.08 | 8.30 | 7.62 | qfq | 2,950,000 | 24,445,590 | 1.84% |
| 2024-05-14 | 8.01 | 8.19 | 7.97 | 8.15 | 7.48 | qfq | 2,278,900 | 18,462,321 | 2.64% |
| 2024-05-13 | 8.14 | 8.15 | 7.91 | 7.94 | 7.29 | qfq | 2,173,142 | 17,337,003 | -2.58% |
| 2024-05-10 | 8.34 | 8.34 | 8.11 | 8.15 | 7.48 | qfq | 2,302,500 | 18,813,520 | -1.21% |
| 2024-05-09 | 8.28 | 8.39 | 8.22 | 8.25 | 7.57 | qfq | 2,666,000 | 22,133,913 | -0.12% |
| 2024-05-08 | 8.38 | 8.45 | 8.23 | 8.26 | 7.58 | qfq | 2,060,442 | 17,192,657 | -1.31% |
| 2024-05-07 | 8.33 | 8.39 | 8.28 | 8.37 | 7.68 | qfq | 1,825,300 | 15,205,658 | 0.60% |
| 2024-05-06 | 8.26 | 8.41 | 8.23 | 8.32 | 7.64 | qfq | 2,690,000 | 22,376,131 | 1.84% |
| 2024-04-30 | 8.18 | 8.30 | 8.11 | 8.17 | 7.50 | qfq | 2,853,642 | 23,368,201 | -0.24% |
| 2024-04-29 | 7.93 | 8.19 | 7.85 | 8.19 | 7.52 | qfq | 2,857,092 | 23,074,769 | 3.02% |
| 2024-04-26 | 8.02 | 8.02 | 7.79 | 7.95 | 7.30 | qfq | 2,881,542 | 22,766,316 | -0.63% |
| 2024-04-25 | 7.88 | 8.13 | 7.88 | 8.00 | 7.34 | qfq | 2,426,842 | 19,426,503 | 0.63% |
| 2024-04-24 | 7.77 | 7.95 | 7.69 | 7.95 | 7.30 | qfq | 2,241,200 | 17,616,710 | 3.11% |
| 2024-04-23 | 7.62 | 7.78 | 7.56 | 7.71 | 7.08 | qfq | 2,491,307 | 19,178,442 | 2.12% |
| 2024-04-22 | 7.58 | 7.62 | 7.38 | 7.55 | 6.93 | qfq | 2,540,000 | 19,119,384 | 0.00% |
| 2024-04-19 | 7.65 | 7.69 | 7.45 | 7.55 | 6.93 | qfq | 3,204,000 | 24,188,493 | -1.44% |
| 2024-04-18 | 7.71 | 7.85 | 7.51 | 7.66 | 7.03 | qfq | 4,912,849 | 37,753,316 | -0.52% |
| 2024-04-17 | 7.20 | 7.80 | 7.20 | 7.70 | 7.07 | qfq | 5,738,000 | 43,851,622 | 8.60% |
| 2024-04-16 | 7.68 | 7.71 | 7.08 | 7.09 | 6.51 | qfq | 5,371,800 | 39,160,160 | -9.10% |
| 2024-04-15 | 8.26 | 8.38 | 7.50 | 7.80 | 7.16 | qfq | 5,948,411 | 46,621,216 | -5.57% |
| 2024-04-12 | 8.22 | 8.45 | 8.15 | 8.26 | 7.58 | qfq | 3,852,220 | 31,995,634 | 0.24% |
| 2024-04-11 | 8.37 | 8.55 | 8.22 | 8.24 | 7.56 | qfq | 5,621,900 | 46,962,192 | -2.60% |
| 2024-04-10 | 8.83 | 8.84 | 8.32 | 8.46 | 7.76 | qfq | 7,488,300 | 63,909,901 | -5.16% |
| 2024-04-09 | 8.95 | 8.96 | 8.76 | 8.92 | 8.19 | qfq | 5,805,330 | 51,426,352 | -0.89% |
| 2024-04-08 | 8.75 | 9.12 | 8.61 | 9.00 | 8.26 | qfq | 10,133,230 | 90,483,098 | 2.27% |
| 2024-04-03 | 8.60 | 9.29 | 8.59 | 8.80 | 8.08 | qfq | 10,151,949 | 89,730,572 | 2.56% |
| 2024-04-02 | 8.40 | 8.67 | 8.39 | 8.58 | 7.87 | qfq | 5,954,700 | 50,872,459 | 1.54% |
| 2024-04-01 | 8.35 | 8.45 | 8.33 | 8.45 | 7.75 | qfq | 4,654,600 | 39,066,501 | 1.20% |
| 2024-03-29 | 8.40 | 8.45 | 8.25 | 8.35 | 7.66 | qfq | 3,945,100 | 32,812,660 | -0.60% |
| 2024-03-28 | 8.25 | 8.43 | 8.11 | 8.40 | 7.71 | qfq | 4,779,044 | 39,749,993 | 2.82% |
| 2024-03-27 | 8.25 | 8.40 | 8.14 | 8.17 | 7.50 | qfq | 3,807,499 | 31,367,745 | -1.33% |
| 2024-03-26 | 8.26 | 8.34 | 8.05 | 8.28 | 7.60 | qfq | 3,897,000 | 32,051,400 | 0.85% |
| 2024-03-25 | 8.25 | 8.42 | 8.20 | 8.21 | 7.53 | qfq | 4,099,400 | 34,138,150 | -0.48% |
| 2024-03-22 | 8.45 | 8.45 | 8.25 | 8.25 | 7.57 | qfq | 3,631,000 | 30,215,945 | -2.37% |
| 2024-03-21 | 8.53 | 8.56 | 8.35 | 8.45 | 7.75 | qfq | 4,989,775 | 42,215,606 | -0.94% |
| 2024-03-20 | 8.42 | 8.55 | 8.42 | 8.53 | 7.83 | qfq | 5,067,244 | 43,025,589 | 1.43% |
| 2024-03-19 | 8.40 | 8.51 | 8.35 | 8.41 | 7.72 | qfq | 5,075,464 | 42,739,163 | 0.12% |
| 2024-03-18 | 8.35 | 8.43 | 8.31 | 8.40 | 7.71 | qfq | 5,478,370 | 45,831,017 | 1.20% |
| 2024-03-15 | 8.27 | 8.33 | 8.20 | 8.30 | 7.62 | qfq | 3,687,949 | 30,547,549 | 0.00% |
| 2024-03-14 | 8.37 | 8.39 | 8.14 | 8.30 | 7.62 | qfq | 5,309,500 | 43,949,439 | -1.07% |
| 2024-03-13 | 8.35 | 8.43 | 8.28 | 8.39 | 7.70 | qfq | 6,978,000 | 58,269,141 | 0.48% |
| 2024-03-12 | 8.35 | 8.39 | 8.26 | 8.35 | 7.66 | qfq | 8,924,600 | 74,323,679 | -1.18% |
| 2024-03-11 | 8.50 | 8.55 | 8.26 | 8.45 | 7.75 | qfq | 14,027,921 | 117,384,137 | -1.86% |
| 2024-03-08 | 7.79 | 8.61 | 7.79 | 8.61 | 7.90 | qfq | 9,666,907 | 80,786,381 | 9.96% |
| 2024-03-07 | 7.87 | 8.02 | 7.80 | 7.83 | 7.19 | qfq | 2,677,940 | 21,184,743 | -0.38% |
| 2024-03-06 | 7.82 | 7.95 | 7.77 | 7.86 | 7.21 | qfq | 2,306,200 | 18,084,407 | 0.00% |
| 2024-03-05 | 8.02 | 8.04 | 7.80 | 7.86 | 7.21 | qfq | 3,909,642 | 30,842,203 | -2.96% |
| 2024-03-04 | 7.90 | 8.11 | 7.73 | 8.10 | 7.43 | qfq | 4,328,500 | 34,209,014 | 2.53% |
| 2024-03-01 | 7.85 | 7.94 | 7.77 | 7.90 | 7.25 | qfq | 4,203,000 | 33,003,838 | 1.02% |
| 2024-02-29 | 7.53 | 7.87 | 7.52 | 7.82 | 7.18 | qfq | 5,562,350 | 43,092,122 | 2.09% |
| 2024-02-28 | 8.32 | 8.55 | 7.66 | 7.66 | 7.03 | qfq | 8,711,859 | 70,901,863 | -7.38% |
| 2024-02-27 | 8.03 | 8.30 | 7.97 | 8.27 | 7.59 | qfq | 5,515,142 | 44,990,671 | 2.61% |
| 2024-02-26 | 7.79 | 8.20 | 7.75 | 8.06 | 7.40 | qfq | 7,265,149 | 58,141,004 | 3.33% |
| 2024-02-23 | 7.67 | 7.84 | 7.60 | 7.80 | 7.16 | qfq | 7,947,642 | 61,531,345 | 2.09% |
| 2024-02-22 | 7.60 | 7.66 | 7.42 | 7.64 | 7.01 | qfq | 6,490,800 | 49,056,767 | 0.66% |
| 2024-02-21 | 7.28 | 7.73 | 7.19 | 7.59 | 6.97 | qfq | 8,369,788 | 62,949,831 | 3.97% |
| 2024-02-20 | 7.30 | 7.32 | 7.15 | 7.30 | 6.70 | qfq | 4,856,600 | 35,148,494 | -1.08% |
| 2024-02-19 | 7.12 | 7.41 | 7.11 | 7.38 | 6.77 | qfq | 5,981,195 | 43,522,172 | 3.94% |
| 2024-02-08 | 6.75 | 7.13 | 6.43 | 7.10 | 6.52 | qfq | 7,993,948 | 54,383,820 | 6.77% |
| 2024-02-07 | 6.80 | 6.85 | 6.50 | 6.65 | 6.10 | qfq | 6,176,314 | 41,477,440 | -3.90% |
| 2024-02-06 | 6.61 | 7.12 | 6.21 | 6.92 | 6.35 | qfq | 7,761,043 | 51,298,619 | 0.73% |
| 2024-02-05 | 7.55 | 7.62 | 6.87 | 6.87 | 6.30 | qfq | 8,563,515 | 60,483,458 | -9.96% |
| 2024-02-02 | 8.37 | 8.55 | 7.55 | 7.63 | 7.00 | qfq | 10,838,100 | 85,835,875 | -9.06% |
| 2024-02-01 | 8.08 | 8.57 | 8.05 | 8.39 | 7.70 | qfq | 9,604,200 | 80,561,612 | 2.57% |
| 2024-01-31 | 8.76 | 8.82 | 8.15 | 8.18 | 7.51 | qfq | 9,456,808 | 80,114,490 | -6.30% |
| 2024-01-30 | 8.96 | 9.09 | 8.58 | 8.73 | 8.01 | qfq | 11,469,606 | 100,632,223 | -6.33% |
| 2024-01-29 | 9.99 | 10.00 | 9.32 | 9.32 | 8.55 | qfq | 17,678,513 | 168,739,808 | -9.07% |
| 2024-01-26 | 10.50 | 10.88 | 10.22 | 10.25 | 9.41 | qfq | 24,837,249 | 260,461,756 | -7.07% |
| 2024-01-25 | 12.98 | 12.98 | 10.98 | 11.03 | 10.12 | qfq | 34,817,477 | 410,415,213 | -7.08% |
| 2024-01-24 | 11.87 | 11.87 | 11.15 | 11.87 | 10.89 | qfq | 13,524,043 | 158,439,018 | 10.01% |
| 2024-01-23 | 9.45 | 10.79 | 9.25 | 10.79 | 9.90 | qfq | 10,604,752 | 105,337,087 | 9.99% |
| 2024-01-22 | 10.02 | 10.06 | 9.43 | 9.81 | 9.00 | qfq | 4,420,107 | 43,383,526 | -2.39% |
| 2024-01-19 | 10.10 | 10.25 | 9.96 | 10.05 | 9.22 | qfq | 3,003,900 | 30,284,485 | -1.08% |
| 2024-01-18 | 10.21 | 10.21 | 9.86 | 10.16 | 9.32 | qfq | 2,588,200 | 25,948,826 | -0.39% |
| 2024-01-17 | 10.28 | 10.41 | 10.20 | 10.20 | 9.36 | qfq | 1,957,800 | 20,221,279 | -1.54% |
| 2024-01-16 | 10.33 | 10.43 | 10.18 | 10.36 | 9.51 | qfq | 2,210,900 | 22,815,947 | 0.39% |
| 2024-01-15 | 10.16 | 10.36 | 10.16 | 10.32 | 9.47 | qfq | 2,137,400 | 21,947,237 | 0.78% |
| 2024-01-12 | 10.24 | 10.39 | 10.22 | 10.24 | 9.40 | qfq | 1,803,300 | 18,568,090 | 0.00% |
| 2024-01-11 | 10.11 | 10.29 | 10.05 | 10.24 | 9.40 | qfq | 2,293,300 | 23,406,948 | 1.19% |
| 2024-01-10 | 10.12 | 10.20 | 9.98 | 10.12 | 9.29 | qfq | 2,109,300 | 21,321,205 | 0.40% |
| 2024-01-09 | 10.00 | 10.15 | 9.93 | 10.08 | 9.25 | qfq | 2,516,600 | 25,296,729 | 0.60% |
| 2024-01-08 | 10.18 | 10.19 | 10.00 | 10.02 | 9.20 | qfq | 2,378,200 | 23,987,533 | -1.57% |
| 2024-01-05 | 10.33 | 10.41 | 10.12 | 10.18 | 9.34 | qfq | 2,669,900 | 27,393,100 | -1.26% |
| 2024-01-04 | 10.30 | 10.36 | 10.10 | 10.31 | 9.46 | qfq | 2,672,946 | 27,391,741 | 1.28% |
| 2024-01-03 | 10.06 | 10.26 | 10.05 | 10.18 | 9.34 | qfq | 3,101,300 | 31,482,839 | 0.69% |
| 2024-01-02 | 9.75 | 10.19 | 9.75 | 10.11 | 9.28 | qfq | 3,609,952 | 36,272,479 | 3.80% |
| 2023-12-29 | 9.65 | 9.78 | 9.62 | 9.74 | 8.94 | qfq | 2,222,004 | 21,567,549 | 0.72% |
| 2023-12-28 | 9.42 | 9.72 | 9.34 | 9.67 | 8.87 | qfq | 2,051,600 | 19,668,382 | 2.11% |
| 2023-12-27 | 9.39 | 9.49 | 9.25 | 9.47 | 8.69 | qfq | 1,857,800 | 17,409,825 | 1.83% |
| 2023-12-26 | 9.48 | 9.51 | 9.26 | 9.30 | 8.53 | qfq | 3,023,300 | 28,292,127 | -0.96% |
| 2023-12-25 | 9.74 | 9.79 | 9.30 | 9.39 | 8.62 | qfq | 4,921,326 | 46,408,663 | -4.18% |
| 2023-12-22 | 10.28 | 10.50 | 9.67 | 9.80 | 8.99 | qfq | 4,821,800 | 47,871,291 | -2.39% |
| 2023-12-21 | 9.86 | 10.09 | 9.76 | 10.04 | 9.21 | qfq | 2,581,000 | 25,719,880 | 1.11% |
| 2023-12-20 | 9.96 | 10.09 | 9.85 | 9.93 | 9.11 | qfq | 1,851,800 | 18,514,105 | 0.10% |
| 2023-12-19 | 9.83 | 9.95 | 9.79 | 9.92 | 9.10 | qfq | 1,364,342 | 13,478,892 | 0.92% |
| 2023-12-18 | 9.95 | 10.01 | 9.79 | 9.83 | 9.02 | qfq | 1,929,585 | 19,101,444 | -0.91% |
| 2023-12-15 | 9.91 | 10.04 | 9.91 | 9.92 | 9.10 | qfq | 1,550,200 | 15,451,323 | 0.10% |
| 2023-12-14 | 9.88 | 9.98 | 9.87 | 9.91 | 9.09 | qfq | 1,263,300 | 12,550,689 | 0.41% |
| 2023-12-13 | 9.98 | 10.00 | 9.83 | 9.87 | 9.06 | qfq | 1,440,700 | 14,269,764 | -1.00% |
| 2023-12-12 | 9.93 | 10.00 | 9.79 | 9.97 | 9.15 | qfq | 1,560,300 | 15,479,578 | 0.91% |
| 2023-12-11 | 9.84 | 10.00 | 9.80 | 9.88 | 9.07 | qfq | 2,474,300 | 24,457,352 | 0.41% |
| 2023-12-08 | 10.19 | 10.19 | 9.84 | 9.84 | 9.03 | qfq | 3,073,704 | 30,550,955 | -2.57% |
| 2023-12-07 | 10.18 | 10.28 | 10.06 | 10.10 | 9.27 | qfq | 2,420,000 | 24,486,276 | -0.79% |
| 2023-12-06 | 10.23 | 10.29 | 10.05 | 10.18 | 9.34 | qfq | 1,816,500 | 18,553,430 | 0.30% |
| 2023-12-05 | 10.30 | 10.34 | 10.15 | 10.15 | 9.31 | qfq | 2,110,900 | 21,600,057 | -1.36% |
| 2023-12-04 | 10.28 | 10.45 | 10.25 | 10.29 | 9.44 | qfq | 2,209,642 | 22,839,674 | 0.39% |
| 2023-12-01 | 10.27 | 10.35 | 10.16 | 10.25 | 9.41 | qfq | 1,487,300 | 15,275,639 | -0.49% |
| 2023-11-30 | 10.23 | 10.33 | 10.16 | 10.30 | 9.45 | qfq | 1,669,200 | 17,108,018 | 0.39% |
| 2023-11-29 | 10.37 | 10.42 | 10.24 | 10.26 | 9.42 | qfq | 1,570,742 | 16,184,369 | -0.87% |
| 2023-11-28 | 10.21 | 10.43 | 10.21 | 10.35 | 9.50 | qfq | 2,029,607 | 21,000,253 | 1.37% |
| 2023-11-27 | 10.31 | 10.31 | 10.17 | 10.21 | 9.37 | qfq | 2,050,300 | 20,947,000 | -0.97% |
| 2023-11-24 | 10.40 | 10.40 | 10.26 | 10.31 | 9.46 | qfq | 1,581,800 | 16,335,408 | -0.87% |
| 2023-11-23 | 10.26 | 10.41 | 10.25 | 10.40 | 9.54 | qfq | 1,946,026 | 20,132,851 | 1.27% |
| 2023-11-22 | 10.38 | 10.43 | 10.27 | 10.27 | 9.42 | qfq | 2,052,500 | 21,234,432 | -1.25% |
| 2023-11-21 | 10.39 | 10.52 | 10.36 | 10.40 | 9.54 | qfq | 1,681,000 | 17,541,960 | -0.29% |
| 2023-11-20 | 10.41 | 10.45 | 10.36 | 10.43 | 9.57 | qfq | 1,878,000 | 19,547,347 | 0.29% |
| 2023-11-17 | 10.34 | 10.44 | 10.31 | 10.40 | 9.54 | qfq | 1,395,300 | 14,502,500 | 0.19% |
| 2023-11-16 | 10.36 | 10.45 | 10.30 | 10.38 | 9.53 | qfq | 1,508,654 | 15,656,953 | -0.10% |
| 2023-11-15 | 10.44 | 10.48 | 10.35 | 10.39 | 9.54 | qfq | 1,313,000 | 13,661,457 | 0.00% |
| 2023-11-14 | 10.45 | 10.46 | 10.30 | 10.39 | 9.54 | qfq | 1,441,700 | 14,959,594 | 0.39% |
| 2023-11-13 | 10.32 | 10.41 | 10.23 | 10.35 | 9.50 | qfq | 1,887,700 | 19,451,129 | 0.29% |
| 2023-11-10 | 10.26 | 10.36 | 10.13 | 10.32 | 9.47 | qfq | 1,560,456 | 16,038,955 | 0.58% |
| 2023-11-09 | 10.18 | 10.28 | 10.17 | 10.26 | 9.42 | qfq | 1,940,814 | 19,876,257 | 0.59% |
| 2023-11-08 | 10.22 | 10.30 | 10.11 | 10.20 | 9.36 | qfq | 2,078,200 | 21,205,556 | 0.00% |
| 2023-11-07 | 10.15 | 10.27 | 10.04 | 10.20 | 9.36 | qfq | 2,885,300 | 29,345,558 | 0.29% |
| 2023-11-06 | 10.22 | 10.30 | 10.12 | 10.17 | 9.33 | qfq | 1,509,500 | 15,366,249 | -0.49% |
| 2023-11-03 | 10.09 | 10.27 | 9.96 | 10.22 | 9.38 | qfq | 1,864,800 | 19,009,632 | 1.59% |
| 2023-11-02 | 10.13 | 10.18 | 10.01 | 10.06 | 9.23 | qfq | 2,162,000 | 21,788,252 | -0.49% |
| 2023-11-01 | 9.98 | 10.14 | 9.92 | 10.11 | 9.28 | qfq | 2,616,500 | 26,346,204 | 1.10% |
| 2023-10-31 | 9.81 | 10.27 | 9.81 | 10.00 | 9.18 | qfq | 3,438,400 | 34,416,643 | 1.11% |
| 2023-10-30 | 9.86 | 9.99 | 9.72 | 9.89 | 9.08 | qfq | 2,038,600 | 20,091,292 | 1.23% |
| 2023-10-27 | 9.51 | 9.78 | 9.46 | 9.77 | 8.97 | qfq | 1,433,600 | 13,894,105 | 2.52% |
| 2023-10-26 | 9.59 | 9.63 | 9.44 | 9.53 | 8.75 | qfq | 1,660,083 | 15,784,994 | -1.24% |
| 2023-10-25 | 9.67 | 9.68 | 9.50 | 9.65 | 8.86 | qfq | 1,050,600 | 10,121,935 | 0.21% |
| 2023-10-24 | 9.26 | 9.65 | 9.21 | 9.63 | 8.84 | qfq | 1,963,188 | 18,664,832 | 4.56% |
| 2023-10-23 | 9.43 | 9.43 | 9.16 | 9.21 | 8.45 | qfq | 2,049,900 | 18,954,041 | -2.33% |
| 2023-10-20 | 9.43 | 9.54 | 9.39 | 9.43 | 8.65 | qfq | 1,212,600 | 11,458,398 | -0.32% |
| 2023-10-19 | 9.46 | 9.65 | 9.39 | 9.46 | 8.68 | qfq | 1,529,127 | 14,560,958 | 0.32% |
| 2023-10-18 | 9.75 | 9.75 | 9.40 | 9.43 | 8.65 | qfq | 1,555,400 | 14,751,779 | -2.28% |
| 2023-10-17 | 9.57 | 9.72 | 9.57 | 9.65 | 8.86 | qfq | 1,429,300 | 13,782,816 | 0.84% |
| 2023-10-16 | 9.58 | 9.68 | 9.53 | 9.57 | 8.78 | qfq | 1,749,000 | 16,776,668 | -0.31% |
| 2023-10-13 | 9.81 | 9.83 | 9.55 | 9.60 | 8.81 | qfq | 2,511,400 | 24,188,342 | -2.34% |
| 2023-10-12 | 9.76 | 9.92 | 9.70 | 9.83 | 9.02 | qfq | 2,754,600 | 27,007,988 | 0.41% |
| 2023-10-11 | 9.68 | 9.88 | 9.68 | 9.79 | 8.98 | qfq | 2,304,400 | 22,537,365 | 1.24% |
| 2023-10-10 | 9.80 | 9.80 | 9.65 | 9.67 | 8.87 | qfq | 2,156,400 | 20,911,751 | -0.51% |
| 2023-10-09 | 9.92 | 9.98 | 9.68 | 9.72 | 8.92 | qfq | 3,595,700 | 35,143,977 | -2.02% |
| 2023-09-28 | 9.98 | 10.13 | 9.90 | 9.92 | 9.10 | qfq | 3,074,800 | 30,642,787 | -0.70% |
| 2023-09-27 | 9.96 | 10.11 | 9.95 | 9.99 | 9.17 | qfq | 1,545,200 | 15,474,918 | -0.10% |
| 2023-09-26 | 10.04 | 10.14 | 9.98 | 10.00 | 9.18 | qfq | 1,419,917 | 14,230,189 | -0.40% |
| 2023-09-25 | 10.19 | 10.25 | 10.01 | 10.04 | 9.21 | qfq | 1,507,249 | 15,213,481 | -1.38% |
| 2023-09-22 | 9.95 | 10.20 | 9.95 | 10.18 | 9.34 | qfq | 1,925,200 | 19,420,586 | 0.99% |
| 2023-09-21 | 10.08 | 10.18 | 10.01 | 10.08 | 9.25 | qfq | 1,766,800 | 17,799,687 | -0.59% |
| 2023-09-20 | 10.13 | 10.24 | 10.06 | 10.14 | 9.31 | qfq | 1,779,827 | 18,058,717 | 0.00% |
| 2023-09-19 | 10.27 | 10.28 | 10.10 | 10.14 | 9.31 | qfq | 2,046,600 | 20,781,979 | -0.98% |
| 2023-09-18 | 9.90 | 10.32 | 9.78 | 10.24 | 9.40 | qfq | 3,704,600 | 37,598,640 | 3.12% |
| 2023-09-15 | 9.93 | 10.06 | 9.77 | 9.93 | 9.11 | qfq | 3,487,300 | 34,545,020 | 0.40% |
| 2023-09-14 | 10.04 | 10.08 | 9.82 | 9.89 | 9.08 | qfq | 3,318,500 | 32,964,866 | -1.20% |
| 2023-09-13 | 10.29 | 10.29 | 9.93 | 10.01 | 9.19 | qfq | 3,032,400 | 30,429,840 | -2.44% |
| 2023-09-12 | 10.57 | 10.57 | 10.24 | 10.26 | 9.42 | qfq | 2,912,849 | 30,093,065 | -2.38% |
| 2023-09-11 | 10.57 | 10.66 | 10.45 | 10.51 | 9.65 | qfq | 3,136,200 | 32,995,239 | -0.57% |
| 2023-09-08 | 10.76 | 10.86 | 10.53 | 10.57 | 9.70 | qfq | 2,022,800 | 21,462,737 | -1.49% |
| 2023-09-07 | 10.93 | 11.26 | 10.72 | 10.73 | 9.85 | qfq | 3,455,200 | 37,668,039 | -1.20% |
| 2023-09-06 | 11.18 | 11.27 | 10.82 | 10.86 | 9.97 | qfq | 3,464,149 | 38,118,545 | -2.25% |
| 2023-09-05 | 11.37 | 11.37 | 11.06 | 11.11 | 10.20 | qfq | 4,258,500 | 47,544,359 | -1.86% |
| 2023-09-04 | 11.11 | 11.50 | 11.11 | 11.32 | 10.39 | qfq | 6,125,219 | 69,587,438 | 1.25% |
| 2023-09-01 | 11.06 | 11.30 | 10.92 | 11.18 | 10.26 | qfq | 6,261,461 | 69,746,829 | 3.04% |
| 2023-08-31 | 10.80 | 10.93 | 10.77 | 10.85 | 9.96 | qfq | 4,902,400 | 53,292,446 | 0.65% |
| 2023-08-30 | 10.53 | 10.80 | 10.53 | 10.78 | 9.89 | qfq | 3,271,142 | 35,109,593 | 2.37% |
| 2023-08-29 | 9.98 | 10.56 | 9.95 | 10.53 | 9.66 | qfq | 4,286,391 | 44,620,947 | 4.57% |
| 2023-08-28 | 9.99 | 10.29 | 9.68 | 10.07 | 9.24 | qfq | 4,374,191 | 43,906,664 | 5.56% |
| 2023-08-25 | 9.74 | 9.80 | 9.50 | 9.54 | 8.75 | qfq | 1,574,942 | 15,165,615 | -2.25% |
| 2023-08-24 | 9.87 | 9.88 | 9.69 | 9.76 | 8.96 | qfq | 1,880,100 | 18,374,460 | -0.10% |
| 2023-08-23 | 10.20 | 10.20 | 9.77 | 9.77 | 8.97 | qfq | 2,944,707 | 29,242,188 | -4.22% |
| 2023-08-22 | 10.32 | 10.43 | 10.09 | 10.20 | 9.36 | qfq | 2,440,542 | 24,941,353 | -0.87% |
| 2023-08-21 | 10.71 | 10.79 | 10.29 | 10.29 | 9.44 | qfq | 3,505,200 | 36,970,258 | -3.92% |
| 2023-08-18 | 10.66 | 10.84 | 10.35 | 10.71 | 9.83 | qfq | 5,868,645 | 62,418,339 | 0.66% |
| 2023-08-17 | 10.41 | 10.71 | 10.24 | 10.64 | 9.76 | qfq | 5,060,642 | 53,013,022 | 2.21% |
| 2023-08-16 | 10.39 | 10.61 | 10.30 | 10.41 | 9.55 | qfq | 3,662,300 | 38,250,137 | -0.19% |
| 2023-08-15 | 10.31 | 10.47 | 10.27 | 10.43 | 9.57 | qfq | 2,601,100 | 27,023,776 | 0.48% |
| 2023-08-14 | 10.35 | 10.40 | 10.14 | 10.38 | 9.53 | qfq | 1,977,042 | 20,276,139 | 0.19% |
| 2023-08-11 | 10.52 | 10.58 | 10.35 | 10.36 | 9.51 | qfq | 1,873,700 | 19,591,063 | -1.61% |
| 2023-08-10 | 10.47 | 10.55 | 10.34 | 10.53 | 9.66 | qfq | 1,977,600 | 20,656,990 | 0.38% |
| 2023-08-09 | 10.46 | 10.74 | 10.41 | 10.49 | 9.63 | qfq | 2,014,700 | 21,295,749 | -0.38% |
| 2023-08-08 | 10.50 | 10.62 | 10.42 | 10.53 | 9.66 | qfq | 2,088,900 | 22,013,713 | 0.29% |
| 2023-08-07 | 10.61 | 10.64 | 10.40 | 10.50 | 9.64 | qfq | 2,636,900 | 27,679,767 | -0.76% |
| 2023-08-04 | 10.83 | 11.05 | 10.56 | 10.58 | 9.71 | qfq | 5,827,300 | 62,735,898 | -2.04% |
| 2023-08-03 | 10.80 | 10.88 | 10.62 | 10.80 | 9.91 | qfq | 4,990,300 | 53,766,243 | 0.00% |
| 2023-08-02 | 10.75 | 10.91 | 10.68 | 10.80 | 9.91 | qfq | 4,291,807 | 46,304,709 | 0.47% |
| 2023-08-01 | 10.78 | 10.89 | 10.68 | 10.75 | 9.87 | qfq | 4,099,100 | 44,264,613 | -0.28% |
| 2023-07-31 | 10.71 | 10.95 | 10.57 | 10.78 | 9.89 | qfq | 5,027,400 | 53,892,932 | 0.65% |
| 2023-07-28 | 10.49 | 10.76 | 10.49 | 10.71 | 9.83 | qfq | 2,903,952 | 31,037,908 | 1.61% |
| 2023-07-27 | 10.59 | 10.81 | 10.50 | 10.54 | 9.67 | qfq | 4,871,600 | 51,886,511 | -1.13% |
| 2023-07-26 | 10.58 | 10.73 | 10.44 | 10.66 | 9.78 | qfq | 4,238,400 | 44,953,535 | 0.09% |
| 2023-07-25 | 10.36 | 10.70 | 10.18 | 10.65 | 9.77 | qfq | 5,005,500 | 53,092,658 | 3.80% |
| 2023-07-24 | 10.36 | 10.46 | 10.16 | 10.26 | 9.42 | qfq | 2,198,400 | 22,571,415 | -0.68% |
| 2023-07-21 | 10.48 | 10.53 | 10.28 | 10.33 | 9.48 | qfq | 1,767,200 | 18,322,195 | -1.24% |
| 2023-07-20 | 10.65 | 10.68 | 10.43 | 10.46 | 9.60 | qfq | 2,700,400 | 28,453,854 | -1.13% |
| 2023-07-19 | 10.50 | 10.70 | 10.48 | 10.58 | 9.71 | qfq | 3,319,200 | 35,203,340 | 0.47% |
| 2023-07-18 | 10.38 | 10.55 | 10.21 | 10.53 | 9.66 | qfq | 4,245,284 | 44,272,942 | 2.03% |
| 2023-07-17 | 10.50 | 10.73 | 10.07 | 10.32 | 9.47 | qfq | 6,620,700 | 68,026,600 | -0.58% |