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
春雪食品605567.SH
最近收盘价8.282026-07-17
最近交易日2026-07-17
成交量（股）5,619,800
成交额（元）47,508,344
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.71 | 8.79 | 8.21 | 8.28 | 8.28 | qfq | 5,619,800 | 47,508,344 | -4.39% |
| 2026-07-16 | 8.36 | 8.75 | 8.36 | 8.66 | 8.66 | qfq | 4,324,000 | 37,298,765 | 2.49% |
| 2026-07-15 | 8.27 | 8.48 | 8.23 | 8.45 | 8.45 | qfq | 2,900,929 | 24,356,175 | 1.93% |
| 2026-07-14 | 8.14 | 8.35 | 8.00 | 8.29 | 8.29 | qfq | 4,561,429 | 37,496,725 | 1.84% |
| 2026-07-13 | 8.20 | 8.38 | 8.08 | 8.14 | 8.14 | qfq | 4,915,900 | 40,121,955 | -2.05% |
| 2026-07-10 | 8.06 | 8.39 | 7.86 | 8.31 | 8.31 | qfq | 4,551,500 | 37,413,169 | 2.97% |
| 2026-07-09 | 8.09 | 8.21 | 7.92 | 8.07 | 8.07 | qfq | 3,930,500 | 31,601,998 | -1.22% |
| 2026-07-08 | 8.17 | 8.24 | 8.01 | 8.17 | 8.17 | qfq | 3,103,800 | 25,238,257 | 0.00% |
| 2026-07-07 | 8.50 | 8.51 | 8.13 | 8.17 | 8.17 | qfq | 3,479,700 | 28,739,588 | -3.88% |
| 2026-07-06 | 8.50 | 8.68 | 8.42 | 8.50 | 8.50 | qfq | 3,256,100 | 27,843,924 | -0.47% |
| 2026-07-03 | 8.34 | 8.60 | 8.32 | 8.54 | 8.54 | qfq | 4,182,500 | 35,393,303 | 2.64% |
| 2026-07-02 | 8.41 | 8.56 | 8.29 | 8.32 | 8.32 | qfq | 4,803,200 | 40,396,713 | -0.24% |
| 2026-07-01 | 8.05 | 8.45 | 7.97 | 8.34 | 8.34 | qfq | 5,886,000 | 48,461,867 | 4.38% |
| 2026-06-30 | 8.14 | 8.30 | 7.95 | 7.99 | 7.99 | qfq | 4,331,900 | 34,914,424 | -2.80% |
| 2026-06-29 | 8.13 | 8.23 | 7.81 | 8.22 | 8.22 | qfq | 5,391,200 | 43,435,261 | 0.98% |
| 2026-06-26 | 8.27 | 8.29 | 8.01 | 8.14 | 8.14 | qfq | 3,569,346 | 29,103,523 | -2.05% |
| 2026-06-25 | 8.45 | 8.52 | 8.25 | 8.31 | 8.31 | qfq | 3,838,384 | 31,970,304 | -2.58% |
| 2026-06-24 | 8.85 | 8.96 | 8.44 | 8.53 | 8.53 | qfq | 4,138,400 | 35,626,721 | -3.62% |
| 2026-06-23 | 8.57 | 8.94 | 8.48 | 8.85 | 8.85 | qfq | 4,528,800 | 39,931,748 | 2.91% |
| 2026-06-22 | 8.46 | 8.62 | 8.15 | 8.60 | 8.60 | qfq | 3,846,608 | 32,214,450 | 1.18% |
| 2026-06-18 | 8.46 | 8.59 | 8.30 | 8.50 | 8.50 | qfq | 3,521,200 | 29,870,166 | -1.05% |
| 2026-06-17 | 8.86 | 8.86 | 8.55 | 8.59 | 8.49 | qfq | 4,604,539 | 39,781,737 | -3.16% |
| 2026-06-16 | 8.93 | 8.94 | 8.56 | 8.87 | 8.77 | qfq | 4,866,331 | 42,543,169 | 0.11% |
| 2026-06-15 | 9.05 | 9.24 | 8.82 | 8.86 | 8.76 | qfq | 4,724,300 | 42,462,585 | -1.77% |
| 2026-06-12 | 8.96 | 9.09 | 8.79 | 9.02 | 8.91 | qfq | 3,278,000 | 29,422,149 | 1.23% |
| 2026-06-11 | 8.92 | 9.05 | 8.76 | 8.91 | 8.81 | qfq | 3,008,403 | 26,751,056 | -1.11% |
| 2026-06-10 | 9.08 | 9.14 | 8.83 | 9.01 | 8.91 | qfq | 3,096,700 | 27,799,214 | -0.88% |
| 2026-06-09 | 9.08 | 9.27 | 8.91 | 9.09 | 8.98 | qfq | 3,744,001 | 33,988,397 | -0.11% |
| 2026-06-08 | 9.05 | 9.45 | 8.90 | 9.10 | 8.99 | qfq | 4,353,400 | 39,836,367 | -2.15% |
| 2026-06-05 | 9.16 | 9.42 | 8.95 | 9.30 | 9.19 | qfq | 5,069,700 | 46,696,146 | 2.65% |
| 2026-06-04 | 9.32 | 9.40 | 8.96 | 9.06 | 8.95 | qfq | 3,989,046 | 36,341,279 | -2.79% |
| 2026-06-03 | 9.58 | 9.58 | 9.23 | 9.32 | 9.21 | qfq | 4,520,100 | 42,184,633 | -2.20% |
| 2026-06-02 | 10.09 | 10.17 | 9.47 | 9.53 | 9.42 | qfq | 5,740,700 | 55,332,070 | -4.89% |
| 2026-06-01 | 9.55 | 10.07 | 9.44 | 10.02 | 9.90 | qfq | 5,405,844 | 53,436,544 | 4.05% |
| 2026-05-29 | 9.76 | 9.89 | 9.54 | 9.63 | 9.52 | qfq | 4,418,637 | 42,948,441 | -1.33% |
| 2026-05-28 | 9.76 | 9.94 | 9.51 | 9.76 | 9.65 | qfq | 3,520,200 | 34,281,255 | -0.10% |
| 2026-05-27 | 10.00 | 10.01 | 9.48 | 9.77 | 9.66 | qfq | 5,621,330 | 54,436,275 | -2.10% |
| 2026-05-26 | 10.26 | 10.28 | 9.98 | 9.98 | 9.86 | qfq | 4,356,271 | 43,814,809 | -2.25% |
| 2026-05-25 | 10.51 | 10.61 | 10.10 | 10.21 | 10.09 | qfq | 3,615,700 | 37,326,117 | -2.39% |
| 2026-05-22 | 10.30 | 10.51 | 10.08 | 10.46 | 10.34 | qfq | 3,634,500 | 37,383,789 | 2.05% |
| 2026-05-21 | 10.68 | 10.82 | 10.18 | 10.25 | 10.13 | qfq | 4,073,294 | 42,844,738 | -4.03% |
| 2026-05-20 | 10.75 | 10.76 | 10.51 | 10.68 | 10.56 | qfq | 3,137,200 | 33,410,198 | -1.11% |
| 2026-05-19 | 10.87 | 11.00 | 10.65 | 10.80 | 10.67 | qfq | 2,670,500 | 28,858,153 | -1.01% |
| 2026-05-18 | 10.76 | 10.94 | 10.63 | 10.91 | 10.78 | qfq | 3,457,478 | 37,223,693 | 1.39% |
| 2026-05-15 | 10.90 | 10.99 | 10.68 | 10.76 | 10.63 | qfq | 4,038,144 | 43,769,474 | -1.56% |
| 2026-05-14 | 10.89 | 11.06 | 10.72 | 10.93 | 10.80 | qfq | 3,861,544 | 42,004,542 | 0.64% |
| 2026-05-13 | 10.96 | 11.00 | 10.76 | 10.86 | 10.73 | qfq | 3,931,401 | 42,796,910 | -0.64% |
| 2026-05-12 | 11.30 | 11.34 | 10.91 | 10.93 | 10.80 | qfq | 4,313,153 | 47,665,946 | -2.76% |
| 2026-05-11 | 11.31 | 11.35 | 11.12 | 11.24 | 11.11 | qfq | 4,634,800 | 52,055,196 | -0.18% |
| 2026-05-08 | 11.23 | 11.33 | 11.11 | 11.26 | 11.13 | qfq | 3,592,300 | 40,288,076 | 0.81% |
| 2026-05-07 | 11.21 | 11.39 | 11.13 | 11.17 | 11.04 | qfq | 5,491,200 | 61,744,098 | 0.00% |
| 2026-05-06 | 11.34 | 11.48 | 11.02 | 11.17 | 11.04 | qfq | 8,541,900 | 95,939,817 | -1.50% |
| 2026-04-30 | 11.23 | 11.37 | 11.14 | 11.34 | 11.21 | qfq | 4,872,100 | 54,916,803 | 0.89% |
| 2026-04-29 | 10.94 | 11.31 | 10.94 | 11.24 | 11.11 | qfq | 4,403,225 | 49,356,226 | 2.74% |
| 2026-04-28 | 10.91 | 11.04 | 10.80 | 10.94 | 10.81 | qfq | 3,767,700 | 41,264,942 | 0.00% |
| 2026-04-27 | 10.78 | 10.99 | 10.51 | 10.94 | 10.81 | qfq | 4,833,800 | 52,008,052 | 1.67% |
| 2026-04-24 | 10.49 | 10.81 | 10.46 | 10.76 | 10.63 | qfq | 4,933,252 | 52,415,749 | 2.48% |
| 2026-04-23 | 10.80 | 10.90 | 10.41 | 10.50 | 10.38 | qfq | 6,060,271 | 63,901,776 | -3.40% |
| 2026-04-22 | 10.95 | 11.04 | 10.83 | 10.87 | 10.74 | qfq | 2,867,837 | 31,310,814 | -1.18% |
| 2026-04-21 | 10.91 | 11.19 | 10.91 | 11.00 | 10.87 | qfq | 3,918,600 | 43,225,826 | 0.36% |
| 2026-04-20 | 10.82 | 10.98 | 10.80 | 10.96 | 10.83 | qfq | 2,923,200 | 31,914,774 | 0.46% |
| 2026-04-17 | 11.02 | 11.06 | 10.80 | 10.91 | 10.78 | qfq | 3,070,132 | 33,468,758 | -0.91% |
| 2026-04-16 | 10.79 | 11.05 | 10.63 | 11.01 | 10.88 | qfq | 3,541,900 | 38,568,240 | 2.71% |
| 2026-04-15 | 10.88 | 10.88 | 10.69 | 10.72 | 10.60 | qfq | 3,031,956 | 32,609,379 | -0.92% |
| 2026-04-14 | 10.99 | 11.05 | 10.61 | 10.82 | 10.69 | qfq | 3,976,100 | 42,839,963 | -0.28% |
| 2026-04-13 | 10.92 | 10.94 | 10.71 | 10.85 | 10.72 | qfq | 3,117,400 | 33,702,721 | -0.73% |
| 2026-04-10 | 10.90 | 11.03 | 10.75 | 10.93 | 10.80 | qfq | 3,085,599 | 33,663,072 | 0.74% |
| 2026-04-09 | 11.14 | 11.19 | 10.75 | 10.85 | 10.72 | qfq | 3,696,925 | 40,452,267 | -2.52% |
| 2026-04-08 | 11.08 | 11.15 | 10.90 | 11.13 | 11.00 | qfq | 3,836,900 | 42,470,173 | 3.25% |
| 2026-04-07 | 10.33 | 10.86 | 10.21 | 10.78 | 10.65 | qfq | 4,904,300 | 52,334,162 | 4.15% |
| 2026-04-03 | 10.90 | 10.90 | 10.33 | 10.35 | 10.23 | qfq | 4,201,600 | 44,204,186 | -4.52% |
| 2026-04-02 | 11.04 | 11.14 | 10.70 | 10.84 | 10.71 | qfq | 4,078,612 | 44,434,865 | -1.81% |
| 2026-04-01 | 11.23 | 11.24 | 10.97 | 11.04 | 10.91 | qfq | 3,057,600 | 33,873,264 | -0.09% |
| 2026-03-31 | 11.11 | 11.29 | 10.96 | 11.05 | 10.92 | qfq | 4,356,600 | 48,539,312 | -0.81% |
| 2026-03-30 | 10.65 | 11.14 | 10.65 | 11.14 | 11.01 | qfq | 4,340,024 | 47,655,075 | 2.30% |
| 2026-03-27 | 10.51 | 10.93 | 10.51 | 10.89 | 10.76 | qfq | 3,852,300 | 41,694,652 | 2.06% |
| 2026-03-26 | 10.80 | 10.97 | 10.59 | 10.67 | 10.55 | qfq | 4,226,400 | 45,374,988 | -1.11% |
| 2026-03-25 | 10.69 | 10.84 | 10.59 | 10.79 | 10.66 | qfq | 6,243,688 | 67,060,406 | 2.57% |
| 2026-03-24 | 10.20 | 10.55 | 9.92 | 10.52 | 10.40 | qfq | 7,362,500 | 75,335,641 | 5.73% |
| 2026-03-23 | 10.31 | 10.47 | 9.85 | 9.95 | 9.83 | qfq | 7,490,001 | 76,110,932 | -5.95% |
| 2026-03-20 | 11.19 | 11.27 | 10.50 | 10.58 | 10.46 | qfq | 7,505,124 | 81,097,175 | -5.54% |
| 2026-03-19 | 11.55 | 11.64 | 11.14 | 11.20 | 11.07 | qfq | 4,423,500 | 50,250,089 | -3.28% |
| 2026-03-18 | 11.49 | 11.60 | 11.30 | 11.58 | 11.45 | qfq | 3,812,942 | 43,640,121 | 0.96% |
| 2026-03-17 | 11.63 | 11.81 | 11.45 | 11.47 | 11.34 | qfq | 4,239,600 | 49,247,522 | -1.29% |
| 2026-03-16 | 11.66 | 11.87 | 11.58 | 11.62 | 11.48 | qfq | 4,166,700 | 48,716,554 | -0.60% |
| 2026-03-13 | 11.51 | 11.82 | 11.51 | 11.69 | 11.55 | qfq | 3,730,900 | 43,709,949 | 0.78% |
| 2026-03-12 | 11.67 | 11.75 | 11.58 | 11.60 | 11.46 | qfq | 2,810,200 | 32,720,305 | -0.17% |
| 2026-03-11 | 11.75 | 11.82 | 11.60 | 11.62 | 11.48 | qfq | 3,076,800 | 35,994,100 | -1.19% |
| 2026-03-10 | 11.55 | 11.79 | 11.54 | 11.76 | 11.62 | qfq | 3,306,700 | 38,616,143 | 2.62% |
| 2026-03-09 | 11.40 | 11.57 | 11.29 | 11.46 | 11.33 | qfq | 5,212,503 | 59,610,177 | -0.43% |
| 2026-03-06 | 11.03 | 11.53 | 10.93 | 11.51 | 11.38 | qfq | 4,891,625 | 55,520,062 | 4.45% |
| 2026-03-05 | 11.18 | 11.29 | 11.01 | 11.02 | 10.89 | qfq | 5,045,691 | 56,245,082 | 0.00% |
| 2026-03-04 | 10.98 | 11.15 | 10.87 | 11.02 | 10.89 | qfq | 4,524,300 | 49,761,081 | -0.81% |
| 2026-03-03 | 11.36 | 11.49 | 11.08 | 11.11 | 10.98 | qfq | 5,493,842 | 62,070,128 | -1.68% |
| 2026-03-02 | 11.47 | 11.68 | 11.21 | 11.30 | 11.17 | qfq | 6,012,425 | 68,562,707 | -3.34% |
| 2026-02-27 | 11.64 | 11.70 | 11.55 | 11.69 | 11.55 | qfq | 3,409,900 | 39,738,781 | 0.43% |
| 2026-02-26 | 11.78 | 11.81 | 11.47 | 11.64 | 11.50 | qfq | 4,981,125 | 57,796,790 | -0.51% |
| 2026-02-25 | 11.89 | 11.99 | 11.69 | 11.70 | 11.56 | qfq | 4,206,800 | 49,700,866 | -1.35% |
| 2026-02-24 | 11.78 | 11.91 | 11.74 | 11.86 | 11.72 | qfq | 4,539,900 | 53,674,729 | 1.45% |
| 2026-02-13 | 11.74 | 11.86 | 11.69 | 11.69 | 11.55 | qfq | 3,894,624 | 45,847,071 | 0.43% |
| 2026-02-12 | 11.86 | 11.90 | 11.63 | 11.64 | 11.50 | qfq | 5,071,700 | 59,491,361 | -1.77% |
| 2026-02-11 | 12.02 | 12.03 | 11.83 | 11.85 | 11.71 | qfq | 4,746,675 | 56,531,428 | -1.09% |
| 2026-02-10 | 12.19 | 12.19 | 11.85 | 11.98 | 11.84 | qfq | 5,152,075 | 61,809,425 | -1.72% |
| 2026-02-09 | 12.19 | 12.25 | 12.02 | 12.19 | 12.05 | qfq | 5,885,350 | 71,413,441 | 1.67% |
| 2026-02-06 | 11.95 | 12.16 | 11.90 | 11.99 | 11.85 | qfq | 5,294,800 | 63,799,361 | -0.33% |
| 2026-02-05 | 11.94 | 12.21 | 11.83 | 12.03 | 11.89 | qfq | 6,451,846 | 77,739,084 | 0.92% |
| 2026-02-04 | 11.74 | 12.03 | 11.69 | 11.92 | 11.78 | qfq | 6,851,825 | 81,421,825 | 1.53% |
| 2026-02-03 | 11.71 | 11.85 | 11.53 | 11.74 | 11.60 | qfq | 8,396,379 | 98,294,915 | 0.60% |
| 2026-02-02 | 11.87 | 11.92 | 11.60 | 11.67 | 11.53 | qfq | 7,876,300 | 92,933,542 | -0.68% |
| 2026-01-30 | 11.52 | 11.90 | 11.35 | 11.75 | 11.61 | qfq | 10,122,500 | 117,844,485 | 2.00% |
| 2026-01-29 | 11.44 | 11.63 | 11.38 | 11.52 | 11.39 | qfq | 4,882,028 | 56,242,366 | -0.26% |
| 2026-01-28 | 11.70 | 11.71 | 11.48 | 11.55 | 11.42 | qfq | 3,300,799 | 38,182,385 | -0.94% |
| 2026-01-27 | 11.85 | 11.85 | 11.40 | 11.66 | 11.52 | qfq | 3,872,252 | 44,903,510 | -1.27% |
| 2026-01-26 | 11.82 | 11.87 | 11.60 | 11.81 | 11.67 | qfq | 4,012,800 | 47,177,032 | -0.08% |
| 2026-01-23 | 11.91 | 11.95 | 11.70 | 11.82 | 11.68 | qfq | 3,675,712 | 43,352,471 | -0.08% |
| 2026-01-22 | 11.70 | 11.89 | 11.59 | 11.83 | 11.69 | qfq | 3,840,200 | 45,169,903 | 1.11% |
| 2026-01-21 | 11.58 | 11.72 | 11.42 | 11.70 | 11.56 | qfq | 4,077,000 | 47,270,462 | 0.34% |
| 2026-01-20 | 11.60 | 11.70 | 11.48 | 11.66 | 11.52 | qfq | 4,730,200 | 54,919,582 | 0.87% |
| 2026-01-19 | 11.24 | 11.59 | 11.14 | 11.56 | 11.43 | qfq | 5,127,600 | 58,546,799 | 3.96% |
| 2026-01-16 | 11.19 | 11.24 | 11.04 | 11.12 | 10.99 | qfq | 3,510,185 | 39,055,465 | -0.54% |
| 2026-01-15 | 11.11 | 11.25 | 10.99 | 11.18 | 11.05 | qfq | 3,553,300 | 39,624,299 | 0.81% |
| 2026-01-14 | 11.14 | 11.22 | 10.91 | 11.09 | 10.96 | qfq | 4,167,200 | 46,242,212 | -0.45% |
| 2026-01-13 | 11.17 | 11.23 | 10.98 | 11.14 | 11.01 | qfq | 4,477,700 | 49,819,211 | -0.27% |
| 2026-01-12 | 11.19 | 11.19 | 10.98 | 11.17 | 11.04 | qfq | 4,389,135 | 48,637,453 | 0.99% |
| 2026-01-09 | 11.02 | 11.10 | 10.88 | 11.06 | 10.93 | qfq | 3,311,552 | 36,506,726 | 0.64% |
| 2026-01-08 | 10.76 | 11.11 | 10.68 | 10.99 | 10.86 | qfq | 3,752,765 | 40,909,421 | 1.67% |
| 2026-01-07 | 10.90 | 11.05 | 10.71 | 10.81 | 10.68 | qfq | 3,839,252 | 41,564,671 | -1.37% |
| 2026-01-06 | 10.96 | 11.08 | 10.84 | 10.96 | 10.83 | qfq | 4,095,000 | 44,870,514 | 0.37% |
| 2026-01-05 | 11.01 | 11.26 | 10.92 | 10.92 | 10.79 | qfq | 4,277,194 | 47,322,426 | -0.73% |
| 2025-12-31 | 10.96 | 11.03 | 10.77 | 11.00 | 10.87 | qfq | 3,349,700 | 36,472,913 | 0.82% |
| 2025-12-30 | 10.99 | 11.08 | 10.79 | 10.91 | 10.78 | qfq | 2,962,000 | 32,442,288 | -0.73% |
| 2025-12-29 | 11.03 | 11.07 | 10.77 | 10.99 | 10.86 | qfq | 4,374,200 | 47,865,217 | 0.00% |
| 2025-12-26 | 11.17 | 11.27 | 10.98 | 10.99 | 10.86 | qfq | 2,935,800 | 32,655,816 | -1.35% |
| 2025-12-25 | 11.09 | 11.19 | 11.03 | 11.14 | 11.01 | qfq | 2,641,900 | 29,389,495 | 0.36% |
| 2025-12-24 | 11.20 | 11.22 | 11.06 | 11.10 | 10.97 | qfq | 3,184,820 | 35,425,264 | -0.54% |
| 2025-12-23 | 11.30 | 11.33 | 11.00 | 11.16 | 11.03 | qfq | 4,125,420 | 45,992,033 | -0.62% |
| 2025-12-22 | 11.33 | 11.45 | 11.18 | 11.23 | 11.10 | qfq | 4,045,280 | 45,554,637 | -0.97% |
| 2025-12-19 | 11.00 | 11.36 | 10.03 | 11.34 | 11.21 | qfq | 5,752,500 | 63,712,611 | 3.47% |
| 2025-12-18 | 10.61 | 11.08 | 10.61 | 10.96 | 10.83 | qfq | 5,505,599 | 60,237,326 | 2.81% |
| 2025-12-17 | 10.71 | 10.80 | 10.50 | 10.66 | 10.54 | qfq | 4,214,300 | 44,878,980 | -0.47% |
| 2025-12-16 | 10.74 | 10.97 | 10.66 | 10.71 | 10.59 | qfq | 3,736,899 | 40,345,738 | -0.28% |
| 2025-12-15 | 10.51 | 10.80 | 10.51 | 10.74 | 10.61 | qfq | 3,913,100 | 41,831,154 | 1.70% |
| 2025-12-12 | 10.73 | 10.90 | 10.55 | 10.56 | 10.44 | qfq | 4,311,500 | 46,246,379 | -1.58% |
| 2025-12-11 | 11.20 | 11.20 | 10.72 | 10.73 | 10.61 | qfq | 6,061,900 | 65,939,614 | -3.25% |
| 2025-12-10 | 11.32 | 11.45 | 11.06 | 11.09 | 10.96 | qfq | 3,799,200 | 42,738,207 | -2.12% |
| 2025-12-09 | 11.45 | 11.46 | 11.13 | 11.33 | 11.20 | qfq | 3,865,300 | 43,826,498 | -0.87% |
| 2025-12-08 | 11.43 | 11.56 | 11.41 | 11.43 | 11.30 | qfq | 3,753,100 | 43,059,379 | 0.70% |
| 2025-12-05 | 11.25 | 11.39 | 11.13 | 11.35 | 11.22 | qfq | 4,962,900 | 56,039,060 | 1.16% |
| 2025-12-04 | 11.53 | 11.63 | 11.18 | 11.22 | 11.09 | qfq | 5,894,300 | 66,803,842 | -2.69% |
| 2025-12-03 | 11.48 | 11.62 | 11.39 | 11.53 | 11.40 | qfq | 3,933,623 | 45,209,566 | 0.17% |
| 2025-12-02 | 11.43 | 11.56 | 11.33 | 11.51 | 11.38 | qfq | 3,687,200 | 42,249,927 | 0.79% |
| 2025-12-01 | 11.65 | 11.65 | 11.39 | 11.42 | 11.29 | qfq | 4,301,000 | 49,506,133 | -1.13% |
| 2025-11-28 | 11.29 | 11.55 | 11.12 | 11.55 | 11.42 | qfq | 3,509,800 | 39,933,354 | 2.21% |
| 2025-11-27 | 11.24 | 11.36 | 11.14 | 11.30 | 11.17 | qfq | 2,912,900 | 32,827,247 | 1.07% |
| 2025-11-26 | 11.29 | 11.43 | 11.10 | 11.18 | 11.05 | qfq | 3,897,836 | 43,853,983 | -0.80% |
| 2025-11-25 | 11.25 | 11.38 | 11.04 | 11.27 | 11.14 | qfq | 3,759,200 | 42,396,154 | 0.54% |
| 2025-11-24 | 10.95 | 11.28 | 10.95 | 11.21 | 11.08 | qfq | 6,565,000 | 73,242,888 | 2.19% |
| 2025-11-21 | 11.32 | 11.61 | 10.92 | 10.97 | 10.84 | qfq | 5,285,200 | 59,012,787 | -4.02% |
| 2025-11-20 | 11.60 | 11.66 | 11.27 | 11.43 | 11.30 | qfq | 5,285,200 | 60,419,455 | -0.87% |
| 2025-11-19 | 11.67 | 11.80 | 11.35 | 11.53 | 11.40 | qfq | 5,580,500 | 64,343,800 | -0.95% |
| 2025-11-18 | 11.86 | 11.87 | 11.55 | 11.64 | 11.50 | qfq | 4,682,717 | 54,520,140 | -1.44% |
| 2025-11-17 | 11.76 | 11.86 | 11.67 | 11.81 | 11.67 | qfq | 3,515,600 | 41,376,909 | 0.34% |
| 2025-11-14 | 11.75 | 11.85 | 11.69 | 11.77 | 11.63 | qfq | 3,686,400 | 43,445,994 | 0.68% |
| 2025-11-13 | 11.58 | 11.73 | 11.43 | 11.69 | 11.55 | qfq | 5,360,300 | 62,121,749 | 0.95% |
| 2025-11-12 | 11.63 | 11.80 | 11.51 | 11.58 | 11.45 | qfq | 5,520,600 | 64,031,720 | -0.26% |
| 2025-11-11 | 11.47 | 11.65 | 11.31 | 11.61 | 11.47 | qfq | 6,098,309 | 70,220,178 | 1.84% |
| 2025-11-10 | 11.26 | 11.44 | 11.15 | 11.40 | 11.27 | qfq | 4,424,317 | 50,202,114 | 1.60% |
| 2025-11-07 | 11.11 | 11.34 | 11.11 | 11.22 | 11.09 | qfq | 3,263,000 | 36,661,099 | 0.45% |
| 2025-11-06 | 11.16 | 11.26 | 11.06 | 11.17 | 11.04 | qfq | 4,508,394 | 50,348,292 | 0.00% |
| 2025-11-05 | 11.02 | 11.26 | 10.95 | 11.17 | 11.04 | qfq | 5,377,000 | 59,899,842 | 0.63% |
| 2025-11-04 | 11.00 | 11.14 | 10.90 | 11.10 | 10.97 | qfq | 5,931,300 | 65,450,549 | 1.37% |
| 2025-11-03 | 11.03 | 11.09 | 10.90 | 10.95 | 10.82 | qfq | 5,563,649 | 61,096,777 | 0.27% |
| 2025-10-31 | 10.77 | 11.00 | 10.71 | 10.92 | 10.79 | qfq | 6,574,500 | 71,602,531 | 1.39% |
| 2025-10-30 | 10.93 | 11.06 | 10.74 | 10.77 | 10.64 | qfq | 7,530,849 | 81,951,571 | -0.65% |
| 2025-10-29 | 11.01 | 11.17 | 10.72 | 10.84 | 10.71 | qfq | 13,285,063 | 144,497,138 | -1.54% |
| 2025-10-28 | 10.88 | 11.50 | 10.84 | 11.01 | 10.88 | qfq | 18,125,772 | 200,525,462 | 4.36% |
| 2025-10-27 | 10.56 | 10.59 | 10.41 | 10.55 | 10.43 | qfq | 3,973,717 | 41,779,374 | 0.96% |
| 2025-10-24 | 10.45 | 10.55 | 10.37 | 10.45 | 10.33 | qfq | 3,637,924 | 38,033,415 | -0.10% |
| 2025-10-23 | 10.41 | 10.49 | 10.33 | 10.46 | 10.34 | qfq | 3,666,785 | 38,155,077 | 0.29% |
| 2025-10-22 | 10.30 | 10.53 | 10.30 | 10.43 | 10.31 | qfq | 4,197,100 | 43,787,496 | 0.87% |
| 2025-10-21 | 10.14 | 10.34 | 10.05 | 10.34 | 10.22 | qfq | 4,303,624 | 44,038,420 | 2.38% |
| 2025-10-20 | 10.04 | 10.10 | 9.99 | 10.10 | 9.98 | qfq | 3,138,800 | 31,525,302 | 1.20% |
| 2025-10-17 | 10.10 | 10.16 | 9.98 | 9.98 | 9.86 | qfq | 3,627,629 | 36,576,429 | -1.19% |
| 2025-10-16 | 10.07 | 10.29 | 10.04 | 10.10 | 9.98 | qfq | 5,299,388 | 53,678,785 | 0.20% |
| 2025-10-15 | 10.05 | 10.15 | 9.99 | 10.08 | 9.96 | qfq | 3,259,023 | 32,805,071 | 0.30% |
| 2025-10-14 | 10.09 | 10.11 | 9.98 | 10.05 | 9.93 | qfq | 3,643,300 | 36,594,689 | 0.30% |
| 2025-10-13 | 9.89 | 10.09 | 9.72 | 10.02 | 9.90 | qfq | 4,621,300 | 46,025,771 | -0.79% |
| 2025-10-10 | 9.93 | 10.23 | 9.92 | 10.10 | 9.98 | qfq | 4,020,294 | 40,664,469 | 1.61% |
| 2025-10-09 | 9.96 | 10.07 | 9.90 | 9.94 | 9.82 | qfq | 3,979,894 | 39,680,904 | -1.29% |
| 2025-09-30 | 10.14 | 10.26 | 10.03 | 10.07 | 9.95 | qfq | 4,382,000 | 44,309,906 | -0.30% |
| 2025-09-29 | 10.08 | 10.21 | 9.77 | 10.10 | 9.98 | qfq | 4,563,200 | 45,757,651 | 0.80% |
| 2025-09-26 | 9.92 | 10.13 | 9.85 | 10.02 | 9.90 | qfq | 4,125,599 | 41,379,007 | 0.91% |
| 2025-09-25 | 9.91 | 10.14 | 9.85 | 9.93 | 9.81 | qfq | 4,319,500 | 43,259,519 | 0.20% |
| 2025-09-24 | 9.61 | 10.05 | 9.61 | 9.91 | 9.79 | qfq | 4,082,445 | 40,422,501 | 1.23% |
| 2025-09-23 | 9.85 | 9.92 | 9.45 | 9.79 | 9.68 | qfq | 5,702,582 | 54,963,317 | -0.91% |
| 2025-09-22 | 10.04 | 10.05 | 9.78 | 9.88 | 9.76 | qfq | 3,483,400 | 34,338,445 | -1.00% |
| 2025-09-19 | 10.05 | 10.06 | 9.82 | 9.98 | 9.86 | qfq | 4,329,488 | 43,082,880 | -0.60% |
| 2025-09-18 | 10.32 | 10.39 | 9.90 | 10.04 | 9.92 | qfq | 6,559,400 | 66,406,235 | -2.71% |
| 2025-09-17 | 10.56 | 10.58 | 10.29 | 10.32 | 10.20 | qfq | 5,383,800 | 55,901,318 | -1.24% |
| 2025-09-16 | 10.40 | 10.54 | 10.32 | 10.45 | 10.33 | qfq | 5,600,300 | 58,462,339 | -0.29% |
| 2025-09-15 | 10.60 | 10.75 | 10.43 | 10.48 | 10.36 | qfq | 5,762,300 | 60,710,943 | 0.58% |
| 2025-09-12 | 10.62 | 10.65 | 10.39 | 10.42 | 10.30 | qfq | 3,592,300 | 37,697,303 | -1.51% |
| 2025-09-11 | 10.56 | 10.63 | 10.45 | 10.58 | 10.46 | qfq | 3,916,300 | 41,250,619 | 0.00% |
| 2025-09-10 | 10.58 | 10.61 | 10.43 | 10.58 | 10.46 | qfq | 3,103,786 | 32,673,509 | 0.76% |
| 2025-09-09 | 10.62 | 10.68 | 10.43 | 10.50 | 10.38 | qfq | 4,662,400 | 49,161,565 | -0.94% |
| 2025-09-08 | 10.42 | 10.80 | 10.32 | 10.60 | 10.48 | qfq | 8,941,200 | 94,882,653 | 2.91% |
| 2025-09-05 | 10.32 | 10.39 | 10.04 | 10.30 | 10.18 | qfq | 6,079,000 | 62,130,885 | -0.29% |
| 2025-09-04 | 10.09 | 10.53 | 10.02 | 10.33 | 10.21 | qfq | 7,658,998 | 79,082,844 | 3.30% |
| 2025-09-03 | 10.32 | 10.57 | 9.96 | 10.00 | 9.88 | qfq | 6,388,281 | 65,264,424 | -3.10% |
| 2025-09-02 | 10.34 | 10.43 | 10.06 | 10.32 | 10.20 | qfq | 7,520,237 | 76,793,920 | -0.10% |
| 2025-09-01 | 10.26 | 10.52 | 10.16 | 10.33 | 10.21 | qfq | 6,720,935 | 69,726,146 | 0.68% |
| 2025-08-29 | 10.49 | 10.55 | 10.20 | 10.26 | 10.14 | qfq | 8,827,818 | 91,393,755 | -3.02% |
| 2025-08-28 | 10.53 | 10.77 | 10.14 | 10.58 | 10.46 | qfq | 7,374,937 | 76,983,071 | -0.09% |
| 2025-08-27 | 11.00 | 11.00 | 10.58 | 10.59 | 10.47 | qfq | 7,583,643 | 81,733,091 | -3.81% |
| 2025-08-26 | 10.86 | 11.08 | 10.83 | 11.01 | 10.88 | qfq | 5,410,210 | 59,438,002 | 0.73% |
| 2025-08-25 | 10.96 | 11.07 | 10.79 | 10.93 | 10.80 | qfq | 6,421,799 | 70,046,525 | -0.27% |
| 2025-08-22 | 11.13 | 11.17 | 10.81 | 10.96 | 10.83 | qfq | 5,542,000 | 60,491,489 | -1.62% |
| 2025-08-21 | 11.18 | 11.27 | 10.95 | 11.14 | 11.01 | qfq | 4,992,686 | 55,577,572 | 1.36% |
| 2025-08-20 | 10.94 | 11.14 | 10.90 | 10.99 | 10.86 | qfq | 5,055,900 | 55,717,800 | -0.09% |
| 2025-08-19 | 10.77 | 11.06 | 10.71 | 11.00 | 10.87 | qfq | 6,105,100 | 66,769,330 | 2.04% |
| 2025-08-18 | 10.75 | 10.93 | 10.69 | 10.78 | 10.65 | qfq | 5,540,274 | 59,804,538 | 0.37% |
| 2025-08-15 | 10.91 | 10.94 | 10.66 | 10.74 | 10.61 | qfq | 5,805,588 | 62,595,279 | -0.92% |
| 2025-08-14 | 11.14 | 11.18 | 10.80 | 10.84 | 10.71 | qfq | 4,720,200 | 51,694,551 | -2.52% |
| 2025-08-13 | 11.30 | 11.42 | 11.05 | 11.12 | 10.99 | qfq | 5,075,500 | 56,663,837 | -1.51% |
| 2025-08-12 | 11.44 | 11.61 | 11.25 | 11.29 | 11.16 | qfq | 4,544,900 | 51,679,102 | -0.96% |
| 2025-08-11 | 11.38 | 11.41 | 11.22 | 11.40 | 11.27 | qfq | 3,628,400 | 41,158,656 | 0.71% |
| 2025-08-08 | 11.35 | 11.41 | 11.11 | 11.32 | 11.19 | qfq | 4,397,600 | 49,354,577 | -0.18% |
| 2025-08-07 | 11.16 | 11.50 | 11.07 | 11.34 | 11.21 | qfq | 5,370,700 | 60,839,855 | 1.70% |
| 2025-08-06 | 11.05 | 11.32 | 11.00 | 11.15 | 11.02 | qfq | 4,559,700 | 50,782,516 | 1.00% |
| 2025-08-05 | 10.98 | 11.14 | 10.97 | 11.04 | 10.91 | qfq | 4,228,900 | 46,685,382 | 0.64% |
| 2025-08-04 | 10.63 | 11.17 | 10.56 | 10.97 | 10.84 | qfq | 7,461,800 | 81,789,139 | 3.00% |
| 2025-08-01 | 10.61 | 10.73 | 10.57 | 10.65 | 10.53 | qfq | 4,388,950 | 46,745,755 | 0.76% |
| 2025-07-31 | 10.80 | 10.86 | 10.54 | 10.57 | 10.45 | qfq | 6,087,400 | 64,988,340 | -2.67% |
| 2025-07-30 | 10.69 | 11.00 | 10.63 | 10.86 | 10.73 | qfq | 8,223,700 | 89,093,991 | 1.97% |
| 2025-07-29 | 10.88 | 11.39 | 10.60 | 10.65 | 10.53 | qfq | 10,304,421 | 111,981,234 | -0.84% |
| 2025-07-28 | 10.64 | 10.76 | 10.56 | 10.74 | 10.61 | qfq | 4,051,851 | 43,251,418 | 1.51% |
| 2025-07-25 | 10.62 | 10.64 | 10.52 | 10.58 | 10.46 | qfq | 3,063,200 | 32,343,778 | 0.00% |
| 2025-07-24 | 10.60 | 10.64 | 10.52 | 10.58 | 10.46 | qfq | 2,408,200 | 25,469,304 | 0.76% |
| 2025-07-23 | 10.74 | 10.74 | 10.47 | 10.50 | 10.38 | qfq | 3,397,427 | 35,837,073 | -1.13% |
| 2025-07-22 | 10.68 | 10.90 | 10.50 | 10.62 | 10.50 | qfq | 4,535,727 | 48,287,815 | -0.65% |
| 2025-07-21 | 10.55 | 10.74 | 10.45 | 10.69 | 10.57 | qfq | 3,179,900 | 33,817,768 | 1.42% |
| 2025-07-18 | 10.58 | 10.64 | 10.44 | 10.54 | 10.42 | qfq | 2,763,100 | 29,015,759 | -0.09% |
| 2025-07-17 | 10.45 | 10.69 | 10.45 | 10.55 | 10.43 | qfq | 4,417,250 | 46,680,900 | 1.15% |
| 2025-07-16 | 10.31 | 10.48 | 10.30 | 10.43 | 10.31 | qfq | 3,752,600 | 39,011,194 | 1.16% |
| 2025-07-15 | 10.54 | 10.54 | 10.14 | 10.31 | 10.19 | qfq | 5,951,399 | 61,105,546 | -2.27% |
| 2025-07-14 | 10.49 | 10.57 | 10.43 | 10.55 | 10.43 | qfq | 3,652,900 | 38,348,021 | 0.57% |
| 2025-07-11 | 10.50 | 10.58 | 10.40 | 10.49 | 10.37 | qfq | 3,528,200 | 36,969,877 | -0.47% |
| 2025-07-10 | 10.55 | 10.58 | 10.44 | 10.54 | 10.42 | qfq | 3,404,966 | 35,827,745 | 0.19% |
| 2025-07-09 | 10.51 | 10.65 | 10.46 | 10.52 | 10.40 | qfq | 3,812,566 | 40,217,087 | 0.38% |
| 2025-07-08 | 10.58 | 10.60 | 10.41 | 10.48 | 10.36 | qfq | 3,994,100 | 41,842,519 | -0.47% |
| 2025-07-07 | 10.36 | 10.54 | 10.33 | 10.53 | 10.41 | qfq | 4,454,051 | 46,645,742 | 1.74% |
| 2025-07-04 | 10.33 | 10.47 | 10.28 | 10.35 | 10.23 | qfq | 4,681,500 | 48,539,924 | -0.38% |
| 2025-07-03 | 10.34 | 10.42 | 10.27 | 10.39 | 10.27 | qfq | 3,872,500 | 40,111,678 | 0.39% |
| 2025-07-02 | 10.33 | 10.40 | 10.23 | 10.35 | 10.23 | qfq | 5,300,051 | 54,657,481 | 0.88% |
| 2025-07-01 | 10.25 | 10.42 | 10.18 | 10.26 | 10.14 | qfq | 6,274,400 | 64,514,286 | 0.29% |
| 2025-06-30 | 10.08 | 10.57 | 10.08 | 10.23 | 10.11 | qfq | 7,095,900 | 72,559,228 | 2.10% |
| 2025-06-27 | 9.61 | 10.20 | 9.59 | 10.02 | 9.90 | qfq | 7,494,751 | 74,605,172 | 4.27% |
| 2025-06-26 | 9.58 | 9.73 | 9.53 | 9.61 | 9.50 | qfq | 3,034,800 | 29,113,919 | 0.84% |
| 2025-06-25 | 9.57 | 9.70 | 9.50 | 9.53 | 9.42 | qfq | 3,530,700 | 33,765,859 | -0.94% |
| 2025-06-24 | 9.41 | 9.66 | 9.38 | 9.62 | 9.41 | qfq | 2,905,200 | 27,783,633 | 2.23% |
| 2025-06-23 | 9.14 | 9.41 | 9.14 | 9.41 | 9.20 | qfq | 3,810,700 | 35,587,324 | 2.06% |
| 2025-06-20 | 9.33 | 9.38 | 9.22 | 9.22 | 9.02 | qfq | 2,689,900 | 24,991,490 | -0.65% |
| 2025-06-19 | 9.57 | 9.57 | 9.21 | 9.28 | 9.08 | qfq | 3,703,478 | 34,619,378 | -2.62% |
| 2025-06-18 | 9.67 | 9.75 | 9.49 | 9.53 | 9.32 | qfq | 3,246,100 | 31,049,579 | -2.16% |
| 2025-06-17 | 9.86 | 9.94 | 9.67 | 9.74 | 9.53 | qfq | 2,603,000 | 25,457,962 | -0.71% |
| 2025-06-16 | 9.79 | 9.90 | 9.67 | 9.81 | 9.60 | qfq | 4,057,800 | 39,813,940 | 1.03% |
| 2025-06-13 | 9.95 | 10.00 | 9.66 | 9.71 | 9.50 | qfq | 3,914,100 | 38,206,104 | -2.80% |
| 2025-06-12 | 10.11 | 10.14 | 9.89 | 9.99 | 9.77 | qfq | 3,997,800 | 39,933,603 | -1.09% |
| 2025-06-11 | 10.10 | 10.20 | 10.03 | 10.10 | 9.88 | qfq | 4,325,000 | 43,751,989 | 0.10% |
| 2025-06-10 | 10.01 | 10.26 | 9.91 | 10.09 | 9.87 | qfq | 5,639,500 | 56,746,999 | 0.60% |
| 2025-06-09 | 10.06 | 10.06 | 9.94 | 10.03 | 9.81 | qfq | 3,068,100 | 30,716,259 | 0.30% |
| 2025-06-06 | 9.95 | 10.04 | 9.83 | 10.00 | 9.78 | qfq | 3,724,600 | 37,040,344 | 1.01% |
| 2025-06-05 | 10.11 | 10.17 | 9.88 | 9.90 | 9.68 | qfq | 5,017,500 | 50,117,479 | -2.37% |
| 2025-06-04 | 10.00 | 10.15 | 9.85 | 10.14 | 9.92 | qfq | 7,044,100 | 70,759,088 | 2.11% |
| 2025-06-03 | 9.54 | 10.09 | 9.52 | 9.93 | 9.71 | qfq | 6,481,800 | 63,622,421 | 3.12% |
| 2025-05-30 | 9.75 | 9.81 | 9.58 | 9.63 | 9.42 | qfq | 3,776,600 | 36,474,401 | -0.93% |
| 2025-05-29 | 9.70 | 9.80 | 9.55 | 9.72 | 9.51 | qfq | 4,468,000 | 43,431,428 | 0.21% |
| 2025-05-28 | 9.69 | 9.75 | 9.61 | 9.70 | 9.49 | qfq | 3,671,900 | 35,538,675 | 0.21% |
| 2025-05-27 | 9.53 | 9.72 | 9.53 | 9.68 | 9.47 | qfq | 3,804,500 | 36,752,043 | 1.26% |
| 2025-05-26 | 9.50 | 9.65 | 9.40 | 9.56 | 9.35 | qfq | 3,385,800 | 32,318,804 | 1.16% |
| 2025-05-23 | 9.62 | 9.68 | 9.45 | 9.45 | 9.24 | qfq | 4,814,700 | 46,093,749 | -1.77% |
| 2025-05-22 | 9.79 | 9.91 | 9.59 | 9.62 | 9.41 | qfq | 5,132,500 | 49,819,447 | -2.04% |
| 2025-05-21 | 10.05 | 10.18 | 9.82 | 9.82 | 9.60 | qfq | 5,771,100 | 57,178,125 | -2.09% |
| 2025-05-20 | 9.80 | 10.09 | 9.75 | 10.03 | 9.81 | qfq | 7,238,900 | 72,133,630 | 2.35% |
| 2025-05-19 | 9.62 | 9.80 | 9.56 | 9.80 | 9.59 | qfq | 6,152,200 | 59,749,206 | 2.40% |
| 2025-05-16 | 9.60 | 9.61 | 9.47 | 9.57 | 9.36 | qfq | 4,725,700 | 45,061,576 | -0.42% |
| 2025-05-15 | 9.45 | 9.70 | 9.40 | 9.61 | 9.40 | qfq | 7,295,700 | 69,798,125 | 1.59% |
| 2025-05-14 | 9.43 | 9.58 | 9.33 | 9.46 | 9.25 | qfq | 5,279,500 | 49,978,677 | 0.42% |
| 2025-05-13 | 9.50 | 9.57 | 9.39 | 9.42 | 9.21 | qfq | 4,023,000 | 38,066,980 | -0.53% |
| 2025-05-12 | 9.55 | 9.60 | 9.40 | 9.47 | 9.26 | qfq | 5,371,300 | 50,773,317 | -0.84% |
| 2025-05-09 | 9.50 | 9.68 | 9.45 | 9.55 | 9.34 | qfq | 5,654,200 | 54,138,260 | 0.32% |
| 2025-05-08 | 9.45 | 9.59 | 9.27 | 9.52 | 9.31 | qfq | 5,502,700 | 52,212,532 | 0.53% |
| 2025-05-07 | 9.46 | 9.57 | 9.35 | 9.47 | 9.26 | qfq | 7,494,300 | 70,916,969 | 1.50% |
| 2025-05-06 | 9.28 | 9.64 | 9.25 | 9.33 | 9.13 | qfq | 8,581,822 | 80,140,598 | 2.30% |
| 2025-04-30 | 9.32 | 9.35 | 9.09 | 9.12 | 8.92 | qfq | 10,855,878 | 99,775,649 | -0.33% |
| 2025-04-29 | 8.99 | 9.35 | 8.82 | 9.15 | 8.95 | qfq | 14,648,178 | 133,452,116 | 3.16% |
| 2025-04-28 | 9.37 | 9.44 | 8.71 | 8.87 | 8.68 | qfq | 16,072,000 | 143,650,456 | -6.04% |
| 2025-04-25 | 9.76 | 10.33 | 9.40 | 9.44 | 9.23 | qfq | 25,762,500 | 251,700,049 | -5.60% |
| 2025-04-24 | 9.43 | 10.40 | 9.39 | 10.00 | 9.78 | qfq | 31,874,400 | 316,722,654 | 5.82% |
| 2025-04-23 | 9.86 | 9.89 | 9.28 | 9.45 | 9.24 | qfq | 19,127,482 | 181,662,234 | -5.03% |
| 2025-04-22 | 9.80 | 10.22 | 9.68 | 9.95 | 9.73 | qfq | 18,584,811 | 184,018,523 | -0.80% |
| 2025-04-21 | 9.46 | 10.35 | 9.21 | 10.03 | 9.81 | qfq | 26,021,836 | 259,520,766 | 2.98% |
| 2025-04-18 | 9.47 | 10.23 | 9.34 | 9.74 | 9.53 | qfq | 23,318,229 | 228,397,183 | 1.67% |
| 2025-04-17 | 9.40 | 9.65 | 9.23 | 9.58 | 9.37 | qfq | 15,990,200 | 151,761,430 | 2.79% |
| 2025-04-16 | 9.12 | 9.65 | 8.82 | 9.32 | 9.12 | qfq | 14,008,594 | 128,689,447 | 1.53% |
| 2025-04-15 | 9.14 | 9.35 | 9.08 | 9.18 | 8.98 | qfq | 9,186,300 | 84,590,675 | -0.22% |
| 2025-04-14 | 8.88 | 9.50 | 8.88 | 9.20 | 9.00 | qfq | 10,173,400 | 93,473,181 | 3.72% |
| 2025-04-11 | 8.92 | 9.05 | 8.81 | 8.87 | 8.68 | qfq | 6,225,100 | 55,376,209 | -1.44% |
| 2025-04-10 | 8.60 | 9.26 | 8.52 | 9.00 | 8.80 | qfq | 16,212,500 | 146,113,753 | 3.69% |
| 2025-04-09 | 8.49 | 8.80 | 8.16 | 8.68 | 8.49 | qfq | 13,346,129 | 113,222,832 | 1.17% |
| 2025-04-08 | 8.05 | 8.58 | 8.05 | 8.58 | 8.39 | qfq | 12,526,563 | 105,537,027 | 6.06% |
| 2025-04-07 | 8.59 | 8.60 | 7.99 | 8.09 | 7.91 | qfq | 10,949,829 | 90,964,329 | -7.65% |
| 2025-04-03 | 8.55 | 8.79 | 8.52 | 8.76 | 8.57 | qfq | 4,982,700 | 43,228,435 | 2.10% |
| 2025-04-02 | 8.56 | 8.64 | 8.53 | 8.58 | 8.39 | qfq | 1,762,200 | 15,137,767 | 0.23% |
| 2025-04-01 | 8.41 | 8.65 | 8.41 | 8.56 | 8.37 | qfq | 4,237,600 | 36,316,064 | 1.90% |
| 2025-03-31 | 8.56 | 8.59 | 8.34 | 8.40 | 8.22 | qfq | 4,758,400 | 40,154,027 | -2.33% |
| 2025-03-28 | 8.76 | 8.78 | 8.58 | 8.60 | 8.41 | qfq | 3,534,900 | 30,605,640 | -2.05% |
| 2025-03-27 | 8.83 | 8.92 | 8.70 | 8.78 | 8.59 | qfq | 4,149,300 | 36,424,999 | -1.01% |
| 2025-03-26 | 8.66 | 9.00 | 8.63 | 8.87 | 8.68 | qfq | 6,844,400 | 60,871,872 | 1.60% |
| 2025-03-25 | 8.75 | 8.77 | 8.57 | 8.73 | 8.54 | qfq | 4,989,822 | 43,284,714 | -0.57% |
| 2025-03-24 | 8.95 | 9.03 | 8.57 | 8.78 | 8.59 | qfq | 6,689,800 | 58,634,417 | -2.23% |
| 2025-03-21 | 9.06 | 9.07 | 8.90 | 8.98 | 8.78 | qfq | 3,816,600 | 34,236,668 | -0.88% |
| 2025-03-20 | 9.10 | 9.17 | 9.03 | 9.06 | 8.86 | qfq | 3,720,100 | 33,826,936 | -0.44% |
| 2025-03-19 | 9.08 | 9.20 | 9.04 | 9.10 | 8.90 | qfq | 4,228,000 | 38,501,460 | -0.22% |
| 2025-03-18 | 9.14 | 9.16 | 9.03 | 9.12 | 8.92 | qfq | 3,878,600 | 35,199,615 | 0.11% |
| 2025-03-17 | 9.20 | 9.26 | 9.08 | 9.11 | 8.91 | qfq | 6,878,800 | 62,941,865 | -0.44% |
| 2025-03-14 | 8.85 | 9.15 | 8.85 | 9.15 | 8.95 | qfq | 8,407,200 | 76,103,035 | 2.69% |
| 2025-03-13 | 8.95 | 9.09 | 8.79 | 8.91 | 8.71 | qfq | 5,116,200 | 45,595,968 | 0.34% |
| 2025-03-12 | 8.90 | 8.95 | 8.83 | 8.88 | 8.69 | qfq | 3,595,600 | 31,968,319 | -0.34% |
| 2025-03-11 | 8.70 | 8.91 | 8.68 | 8.91 | 8.71 | qfq | 4,975,200 | 44,081,231 | 0.91% |
| 2025-03-10 | 8.71 | 8.84 | 8.71 | 8.83 | 8.64 | qfq | 3,932,400 | 34,615,171 | 1.26% |
| 2025-03-07 | 8.82 | 8.83 | 8.67 | 8.72 | 8.53 | qfq | 3,054,594 | 26,708,112 | -0.80% |
| 2025-03-06 | 8.70 | 8.82 | 8.62 | 8.79 | 8.60 | qfq | 4,378,623 | 38,326,805 | 1.03% |
| 2025-03-05 | 8.89 | 8.93 | 8.58 | 8.70 | 8.51 | qfq | 4,713,100 | 40,904,779 | -0.80% |
| 2025-03-04 | 8.67 | 8.77 | 8.64 | 8.77 | 8.58 | qfq | 3,057,800 | 26,649,771 | 0.57% |
| 2025-03-03 | 8.74 | 8.83 | 8.65 | 8.72 | 8.53 | qfq | 3,695,300 | 32,381,391 | 0.23% |
| 2025-02-28 | 8.88 | 8.95 | 8.66 | 8.70 | 8.51 | qfq | 4,091,694 | 35,948,592 | -2.03% |
| 2025-02-27 | 8.76 | 8.92 | 8.76 | 8.88 | 8.69 | qfq | 5,283,800 | 46,806,055 | 1.14% |
| 2025-02-26 | 8.72 | 8.79 | 8.68 | 8.78 | 8.59 | qfq | 2,890,794 | 25,277,163 | 1.15% |
| 2025-02-25 | 8.72 | 8.78 | 8.63 | 8.68 | 8.49 | qfq | 2,750,400 | 23,922,183 | -0.69% |
| 2025-02-24 | 8.66 | 8.84 | 8.66 | 8.74 | 8.55 | qfq | 3,873,600 | 33,881,068 | 0.92% |
| 2025-02-21 | 8.76 | 8.79 | 8.59 | 8.66 | 8.47 | qfq | 3,806,300 | 32,963,187 | -1.14% |
| 2025-02-20 | 8.70 | 8.81 | 8.67 | 8.76 | 8.57 | qfq | 3,068,500 | 26,899,365 | 0.81% |
| 2025-02-19 | 8.61 | 8.69 | 8.53 | 8.69 | 8.50 | qfq | 2,577,900 | 22,299,014 | 1.16% |
| 2025-02-18 | 8.89 | 8.93 | 8.55 | 8.59 | 8.40 | qfq | 4,990,400 | 43,553,768 | -3.59% |
| 2025-02-17 | 8.78 | 8.95 | 8.72 | 8.91 | 8.71 | qfq | 5,543,600 | 49,157,359 | 1.60% |
| 2025-02-14 | 8.80 | 8.90 | 8.75 | 8.77 | 8.58 | qfq | 3,513,200 | 30,972,266 | -0.90% |
| 2025-02-13 | 8.85 | 8.96 | 8.81 | 8.85 | 8.66 | qfq | 4,252,300 | 37,851,328 | -0.56% |
| 2025-02-12 | 8.87 | 8.94 | 8.81 | 8.90 | 8.70 | qfq | 4,180,800 | 37,103,911 | 0.11% |
| 2025-02-11 | 9.20 | 9.20 | 8.84 | 8.89 | 8.70 | qfq | 8,669,900 | 77,467,775 | -3.37% |
| 2025-02-10 | 8.68 | 9.39 | 8.66 | 9.20 | 9.00 | qfq | 11,959,900 | 108,205,927 | 6.11% |
| 2025-02-07 | 8.61 | 8.75 | 8.50 | 8.67 | 8.48 | qfq | 4,216,858 | 36,489,099 | 0.81% |
| 2025-02-06 | 8.57 | 8.60 | 8.47 | 8.60 | 8.41 | qfq | 3,526,600 | 30,112,184 | 0.70% |
| 2025-02-05 | 8.54 | 8.62 | 8.48 | 8.54 | 8.35 | qfq | 3,488,500 | 29,812,549 | 0.00% |
| 2025-01-27 | 8.53 | 8.82 | 8.52 | 8.54 | 8.35 | qfq | 3,894,700 | 33,693,892 | 0.47% |
| 2025-01-24 | 8.45 | 8.55 | 8.38 | 8.50 | 8.31 | qfq | 3,773,700 | 31,935,210 | 0.59% |
| 2025-01-23 | 8.42 | 8.62 | 8.42 | 8.45 | 8.26 | qfq | 3,824,585 | 32,658,360 | 0.60% |
| 2025-01-22 | 8.59 | 8.64 | 8.40 | 8.40 | 8.22 | qfq | 3,930,000 | 33,343,696 | -3.00% |
| 2025-01-21 | 8.84 | 8.85 | 8.58 | 8.66 | 8.47 | qfq | 4,714,700 | 40,903,600 | 0.23% |
| 2025-01-20 | 8.65 | 8.73 | 8.52 | 8.64 | 8.45 | qfq | 3,711,895 | 32,115,063 | 0.35% |
| 2025-01-17 | 8.60 | 8.73 | 8.50 | 8.61 | 8.42 | qfq | 3,893,700 | 33,463,333 | -0.35% |
| 2025-01-16 | 8.54 | 8.75 | 8.54 | 8.64 | 8.45 | qfq | 5,253,900 | 45,394,113 | 1.05% |
| 2025-01-15 | 8.61 | 8.68 | 8.48 | 8.55 | 8.36 | qfq | 3,968,300 | 34,020,263 | -0.35% |
| 2025-01-14 | 8.21 | 8.58 | 8.21 | 8.58 | 8.39 | qfq | 5,685,129 | 48,100,141 | 4.63% |
| 2025-01-13 | 8.08 | 8.23 | 7.91 | 8.20 | 8.02 | qfq | 4,602,400 | 37,229,967 | 0.00% |
| 2025-01-10 | 8.59 | 8.59 | 8.20 | 8.20 | 8.02 | qfq | 5,894,694 | 49,189,102 | -4.65% |
| 2025-01-09 | 8.23 | 8.87 | 8.23 | 8.60 | 8.41 | qfq | 8,372,840 | 71,508,579 | 0.35% |
| 2025-01-08 | 8.20 | 9.03 | 8.20 | 8.57 | 8.38 | qfq | 12,730,422 | 110,247,477 | 4.38% |
| 2025-01-07 | 8.12 | 8.24 | 8.04 | 8.21 | 8.03 | qfq | 3,961,540 | 32,253,916 | 1.11% |
| 2025-01-06 | 8.31 | 8.37 | 8.03 | 8.12 | 7.94 | qfq | 5,821,600 | 47,587,309 | -4.13% |
| 2025-01-03 | 9.12 | 9.12 | 8.43 | 8.47 | 8.28 | qfq | 9,392,904 | 81,224,051 | -6.82% |
| 2025-01-02 | 9.00 | 9.29 | 8.80 | 9.09 | 8.89 | qfq | 9,923,776 | 90,481,114 | 1.00% |
| 2024-12-31 | 9.00 | 9.22 | 8.83 | 9.00 | 8.80 | qfq | 7,059,351 | 63,670,800 | -0.77% |
| 2024-12-30 | 9.20 | 9.20 | 8.93 | 9.07 | 8.87 | qfq | 5,951,051 | 53,720,561 | -2.37% |
| 2024-12-27 | 9.34 | 9.45 | 9.02 | 9.29 | 9.09 | qfq | 8,694,929 | 80,245,073 | 2.20% |
| 2024-12-26 | 8.80 | 9.27 | 8.80 | 9.09 | 8.89 | qfq | 8,224,529 | 74,875,301 | 2.94% |
| 2024-12-25 | 9.15 | 9.21 | 8.67 | 8.83 | 8.64 | qfq | 7,564,000 | 67,048,958 | -4.75% |
| 2024-12-24 | 8.85 | 9.30 | 8.68 | 9.27 | 9.07 | qfq | 10,497,200 | 94,370,917 | 4.86% |
| 2024-12-23 | 9.52 | 9.58 | 8.80 | 8.84 | 8.65 | qfq | 12,057,921 | 109,148,635 | -7.14% |
| 2024-12-20 | 9.30 | 9.68 | 9.26 | 9.52 | 9.31 | qfq | 9,485,121 | 90,227,855 | 2.04% |
| 2024-12-19 | 9.36 | 9.49 | 9.10 | 9.33 | 9.13 | qfq | 10,076,612 | 93,333,560 | -1.69% |
| 2024-12-18 | 9.70 | 9.90 | 9.43 | 9.49 | 9.28 | qfq | 11,778,800 | 112,827,720 | -3.16% |
| 2024-12-17 | 10.18 | 10.42 | 9.69 | 9.80 | 9.59 | qfq | 17,433,400 | 174,021,338 | -3.92% |
| 2024-12-16 | 10.59 | 10.74 | 10.13 | 10.20 | 9.98 | qfq | 18,363,100 | 191,071,944 | -2.49% |
| 2024-12-13 | 10.80 | 11.30 | 10.44 | 10.46 | 10.23 | qfq | 27,166,357 | 291,950,536 | -2.06% |
| 2024-12-12 | 10.23 | 11.05 | 10.03 | 10.68 | 10.45 | qfq | 31,416,092 | 330,866,340 | 4.91% |
| 2024-12-11 | 9.88 | 10.49 | 9.60 | 10.18 | 9.96 | qfq | 31,456,098 | 318,661,493 | 0.30% |
| 2024-12-10 | 9.83 | 10.48 | 9.63 | 10.15 | 9.93 | qfq | 35,661,946 | 368,412,028 | 6.51% |
| 2024-12-09 | 9.40 | 9.80 | 9.27 | 9.53 | 9.32 | qfq | 9,406,200 | 89,533,931 | 1.82% |
| 2024-12-06 | 9.39 | 9.55 | 9.28 | 9.36 | 9.15 | qfq | 6,467,098 | 60,483,449 | -0.21% |
| 2024-12-05 | 9.44 | 9.60 | 9.28 | 9.38 | 9.17 | qfq | 8,822,300 | 82,649,296 | -1.68% |
| 2024-12-04 | 9.35 | 10.00 | 9.29 | 9.54 | 9.33 | qfq | 13,543,771 | 130,956,008 | 1.38% |
| 2024-12-03 | 9.45 | 9.62 | 9.30 | 9.41 | 9.20 | qfq | 7,687,026 | 72,628,697 | 0.21% |
| 2024-12-02 | 9.37 | 9.54 | 9.29 | 9.39 | 9.18 | qfq | 8,035,771 | 75,602,946 | 0.86% |
| 2024-11-29 | 9.26 | 9.41 | 9.18 | 9.31 | 9.11 | qfq | 12,319,500 | 114,788,194 | 0.98% |
| 2024-11-28 | 9.00 | 9.26 | 8.96 | 9.22 | 9.02 | qfq | 6,789,600 | 62,063,152 | 2.44% |
| 2024-11-27 | 8.94 | 9.01 | 8.66 | 9.00 | 8.80 | qfq | 4,376,200 | 38,765,391 | 0.45% |
| 2024-11-26 | 8.88 | 9.09 | 8.88 | 8.96 | 8.76 | qfq | 4,693,394 | 42,216,954 | 0.90% |
| 2024-11-25 | 8.64 | 8.94 | 8.64 | 8.88 | 8.69 | qfq | 2,960,200 | 26,106,992 | 2.66% |
| 2024-11-22 | 8.96 | 9.04 | 8.65 | 8.65 | 8.46 | qfq | 3,061,300 | 27,035,812 | -3.57% |
| 2024-11-21 | 8.93 | 9.00 | 8.89 | 8.97 | 8.77 | qfq | 2,788,600 | 24,980,997 | 0.22% |
| 2024-11-20 | 8.72 | 8.95 | 8.71 | 8.95 | 8.75 | qfq | 2,989,400 | 26,539,110 | 2.17% |
| 2024-11-19 | 8.60 | 8.77 | 8.55 | 8.76 | 8.57 | qfq | 2,919,600 | 25,227,717 | 1.74% |
| 2024-11-18 | 8.83 | 8.90 | 8.51 | 8.61 | 8.42 | qfq | 3,306,700 | 28,725,959 | -1.82% |
| 2024-11-15 | 8.87 | 8.98 | 8.76 | 8.77 | 8.58 | qfq | 3,042,900 | 27,028,302 | -1.13% |
| 2024-11-14 | 9.02 | 9.03 | 8.84 | 8.87 | 8.68 | qfq | 2,787,500 | 24,905,190 | -1.77% |
| 2024-11-13 | 8.99 | 9.06 | 8.80 | 9.03 | 8.83 | qfq | 3,199,800 | 28,585,255 | -0.33% |
| 2024-11-12 | 9.01 | 9.20 | 8.99 | 9.06 | 8.86 | qfq | 5,375,629 | 48,875,116 | 0.78% |
| 2024-11-11 | 8.88 | 9.01 | 8.81 | 8.99 | 8.79 | qfq | 4,170,300 | 37,084,456 | 0.33% |
| 2024-11-08 | 9.10 | 9.22 | 8.89 | 8.96 | 8.76 | qfq | 5,561,400 | 50,065,606 | -1.86% |
| 2024-11-07 | 8.83 | 9.17 | 8.81 | 9.13 | 8.93 | qfq | 7,408,122 | 67,273,282 | 3.51% |
| 2024-11-06 | 8.82 | 8.89 | 8.71 | 8.82 | 8.63 | qfq | 4,042,300 | 35,647,292 | 0.11% |
| 2024-11-05 | 8.76 | 8.82 | 8.68 | 8.81 | 8.62 | qfq | 4,591,698 | 40,277,843 | 0.34% |
| 2024-11-04 | 8.63 | 8.80 | 8.54 | 8.78 | 8.59 | qfq | 3,467,537 | 30,210,001 | 2.21% |
| 2024-11-01 | 8.71 | 8.85 | 8.55 | 8.59 | 8.40 | qfq | 4,466,400 | 38,789,311 | -1.26% |
| 2024-10-31 | 8.58 | 8.70 | 8.54 | 8.70 | 8.51 | qfq | 2,905,050 | 25,097,169 | 1.16% |
| 2024-10-30 | 8.58 | 8.73 | 8.52 | 8.60 | 8.41 | qfq | 3,158,750 | 27,206,467 | 0.12% |
| 2024-10-29 | 8.79 | 8.88 | 8.54 | 8.59 | 8.40 | qfq | 3,899,800 | 33,772,149 | -2.61% |
| 2024-10-28 | 8.54 | 8.82 | 8.50 | 8.82 | 8.63 | qfq | 4,438,500 | 38,650,433 | 3.89% |
| 2024-10-25 | 8.33 | 8.52 | 8.33 | 8.49 | 8.30 | qfq | 3,521,227 | 29,708,680 | 1.80% |
| 2024-10-24 | 8.31 | 8.36 | 8.27 | 8.34 | 8.16 | qfq | 2,291,301 | 19,069,865 | -0.12% |
| 2024-10-23 | 8.40 | 8.41 | 8.30 | 8.35 | 8.17 | qfq | 4,645,800 | 38,778,109 | -1.65% |
| 2024-10-22 | 8.24 | 8.55 | 8.20 | 8.49 | 8.30 | qfq | 5,454,300 | 45,559,411 | 3.03% |
| 2024-10-21 | 8.23 | 8.25 | 8.17 | 8.24 | 8.06 | qfq | 3,109,386 | 25,528,893 | 0.61% |
| 2024-10-18 | 8.13 | 8.26 | 8.03 | 8.19 | 8.01 | qfq | 3,555,229 | 29,021,646 | 1.36% |
| 2024-10-17 | 8.19 | 8.23 | 8.06 | 8.08 | 7.90 | qfq | 3,026,475 | 24,670,588 | -0.86% |
| 2024-10-16 | 8.09 | 8.22 | 8.05 | 8.15 | 7.97 | qfq | 3,062,075 | 24,955,185 | 0.25% |
| 2024-10-15 | 8.25 | 8.36 | 8.12 | 8.13 | 7.95 | qfq | 2,617,400 | 21,566,366 | -1.57% |
| 2024-10-14 | 8.25 | 8.31 | 8.03 | 8.26 | 8.08 | qfq | 3,067,300 | 25,193,391 | 1.72% |
| 2024-10-11 | 8.46 | 8.51 | 8.04 | 8.12 | 7.94 | qfq | 4,014,200 | 33,165,923 | -3.91% |
| 2024-10-10 | 8.35 | 8.62 | 8.35 | 8.45 | 8.26 | qfq | 4,549,800 | 38,702,601 | 1.44% |
| 2024-10-09 | 9.00 | 9.18 | 8.33 | 8.33 | 8.15 | qfq | 6,000,586 | 52,174,880 | -9.95% |
| 2024-10-08 | 9.70 | 9.77 | 8.75 | 9.25 | 9.05 | qfq | 10,979,001 | 101,794,491 | 4.05% |
| 2024-09-30 | 8.65 | 8.94 | 8.35 | 8.89 | 8.70 | qfq | 8,549,500 | 74,158,565 | 7.37% |
| 2024-09-27 | 8.11 | 8.28 | 8.04 | 8.28 | 8.10 | qfq | 3,039,500 | 24,863,218 | 2.86% |
| 2024-09-26 | 7.77 | 8.05 | 7.75 | 8.05 | 7.87 | qfq | 4,386,600 | 34,800,456 | 3.74% |
| 2024-09-25 | 7.83 | 7.93 | 7.74 | 7.76 | 7.59 | qfq | 3,184,100 | 24,961,805 | -0.13% |
| 2024-09-24 | 7.65 | 7.77 | 7.64 | 7.77 | 7.60 | qfq | 1,446,500 | 11,171,922 | 2.24% |
| 2024-09-23 | 7.60 | 7.68 | 7.56 | 7.60 | 7.43 | qfq | 1,101,129 | 8,376,363 | -0.13% |
| 2024-09-20 | 7.69 | 7.69 | 7.57 | 7.61 | 7.44 | qfq | 921,699 | 7,016,937 | -1.04% |
| 2024-09-19 | 7.39 | 7.72 | 7.35 | 7.69 | 7.52 | qfq | 2,579,200 | 19,574,481 | 4.34% |
| 2024-09-18 | 7.52 | 7.52 | 7.25 | 7.37 | 7.21 | qfq | 1,545,400 | 11,332,377 | -1.34% |
| 2024-09-13 | 7.66 | 7.66 | 7.47 | 7.47 | 7.31 | qfq | 1,070,500 | 8,064,221 | -1.71% |
| 2024-09-12 | 7.65 | 7.71 | 7.58 | 7.60 | 7.43 | qfq | 787,700 | 6,029,375 | -0.52% |
| 2024-09-11 | 7.75 | 7.77 | 7.60 | 7.64 | 7.47 | qfq | 1,008,700 | 7,745,897 | -1.42% |
| 2024-09-10 | 7.67 | 7.79 | 7.65 | 7.75 | 7.58 | qfq | 1,419,600 | 10,947,609 | 0.78% |
| 2024-09-09 | 7.50 | 7.70 | 7.42 | 7.69 | 7.52 | qfq | 1,646,600 | 12,540,955 | 1.72% |
| 2024-09-06 | 7.72 | 7.76 | 7.55 | 7.56 | 7.39 | qfq | 1,456,000 | 11,068,522 | -2.07% |
| 2024-09-05 | 7.64 | 7.72 | 7.60 | 7.72 | 7.55 | qfq | 1,323,300 | 10,169,742 | 1.31% |
| 2024-09-04 | 7.61 | 7.71 | 7.60 | 7.62 | 7.45 | qfq | 1,333,300 | 10,204,929 | -0.52% |
| 2024-09-03 | 7.55 | 7.68 | 7.51 | 7.66 | 7.49 | qfq | 1,358,200 | 10,347,299 | 1.06% |
| 2024-09-02 | 7.56 | 7.69 | 7.54 | 7.58 | 7.41 | qfq | 1,877,400 | 14,273,971 | 0.53% |
| 2024-08-30 | 7.40 | 7.69 | 7.36 | 7.54 | 7.37 | qfq | 1,983,600 | 14,947,370 | 1.62% |
| 2024-08-29 | 7.35 | 7.44 | 7.35 | 7.42 | 7.26 | qfq | 904,500 | 6,688,003 | 0.13% |
| 2024-08-28 | 7.54 | 7.54 | 7.22 | 7.41 | 7.25 | qfq | 947,700 | 7,004,071 | 0.82% |
| 2024-08-27 | 7.40 | 7.50 | 7.32 | 7.35 | 7.19 | qfq | 1,086,100 | 8,058,978 | -0.94% |
| 2024-08-26 | 7.25 | 7.48 | 7.25 | 7.42 | 7.26 | qfq | 1,475,800 | 10,906,083 | 2.49% |
| 2024-08-23 | 7.28 | 7.31 | 7.20 | 7.24 | 7.08 | qfq | 1,225,400 | 8,871,065 | -0.82% |
| 2024-08-22 | 7.35 | 7.56 | 7.30 | 7.30 | 7.14 | qfq | 1,767,800 | 13,061,426 | -0.68% |
| 2024-08-21 | 7.41 | 7.41 | 7.32 | 7.35 | 7.19 | qfq | 1,143,900 | 8,424,126 | -0.81% |
| 2024-08-20 | 7.46 | 7.51 | 7.40 | 7.41 | 7.25 | qfq | 1,388,000 | 10,321,585 | -1.20% |
| 2024-08-19 | 7.60 | 7.62 | 7.48 | 7.50 | 7.34 | qfq | 1,902,500 | 14,339,143 | -1.83% |
| 2024-08-16 | 7.66 | 7.78 | 7.58 | 7.64 | 7.47 | qfq | 2,059,974 | 15,732,514 | -0.39% |
| 2024-08-15 | 7.64 | 7.74 | 7.62 | 7.67 | 7.50 | qfq | 1,844,500 | 14,153,623 | -0.26% |
| 2024-08-14 | 7.74 | 7.76 | 7.64 | 7.69 | 7.52 | qfq | 1,480,600 | 11,384,222 | -0.77% |
| 2024-08-13 | 7.78 | 7.80 | 7.66 | 7.75 | 7.58 | qfq | 2,158,800 | 16,659,671 | -0.77% |
| 2024-08-12 | 7.76 | 7.83 | 7.67 | 7.81 | 7.64 | qfq | 2,639,663 | 20,495,315 | 0.51% |
| 2024-08-09 | 7.99 | 8.03 | 7.77 | 7.77 | 7.60 | qfq | 5,545,600 | 43,556,454 | -3.60% |
| 2024-08-08 | 7.66 | 8.42 | 7.57 | 8.06 | 7.88 | qfq | 8,087,463 | 65,237,776 | 5.36% |
| 2024-08-07 | 7.70 | 7.74 | 7.60 | 7.65 | 7.48 | qfq | 918,100 | 7,019,716 | -0.39% |
| 2024-08-06 | 7.54 | 7.70 | 7.52 | 7.68 | 7.51 | qfq | 1,638,600 | 12,456,494 | 2.40% |
| 2024-08-05 | 7.58 | 7.72 | 7.48 | 7.50 | 7.34 | qfq | 2,212,858 | 16,829,511 | -1.32% |
| 2024-08-02 | 7.59 | 7.71 | 7.55 | 7.60 | 7.43 | qfq | 1,515,100 | 11,567,412 | -0.13% |
| 2024-08-01 | 7.65 | 7.80 | 7.58 | 7.61 | 7.44 | qfq | 1,545,200 | 11,788,647 | -0.52% |
| 2024-07-31 | 7.45 | 7.65 | 7.43 | 7.65 | 7.48 | qfq | 1,880,129 | 14,252,367 | 2.68% |
| 2024-07-30 | 7.34 | 7.46 | 7.33 | 7.45 | 7.29 | qfq | 1,239,300 | 9,190,720 | 1.50% |
| 2024-07-29 | 7.36 | 7.42 | 7.31 | 7.34 | 7.18 | qfq | 1,400,929 | 10,305,655 | -0.54% |
| 2024-07-26 | 7.29 | 7.44 | 7.29 | 7.38 | 7.22 | qfq | 1,495,958 | 11,035,882 | 0.68% |
| 2024-07-25 | 7.24 | 7.40 | 7.15 | 7.33 | 7.17 | qfq | 1,582,900 | 11,558,633 | 1.24% |
| 2024-07-24 | 7.34 | 7.37 | 7.23 | 7.24 | 7.08 | qfq | 1,666,000 | 12,126,742 | -1.90% |
| 2024-07-23 | 7.62 | 7.62 | 7.35 | 7.38 | 7.22 | qfq | 1,583,100 | 11,821,589 | -1.99% |
| 2024-07-22 | 7.50 | 7.70 | 7.44 | 7.53 | 7.36 | qfq | 1,937,500 | 14,569,264 | -0.40% |
| 2024-07-19 | 7.43 | 7.74 | 7.31 | 7.56 | 7.39 | qfq | 2,691,600 | 20,261,041 | 1.61% |
| 2024-07-18 | 7.49 | 7.49 | 7.30 | 7.44 | 7.28 | qfq | 1,540,800 | 11,376,270 | -0.93% |
| 2024-07-17 | 7.48 | 7.59 | 7.46 | 7.51 | 7.35 | qfq | 1,241,100 | 9,344,673 | 0.00% |
| 2024-07-16 | 7.57 | 7.66 | 7.43 | 7.51 | 7.35 | qfq | 2,536,600 | 19,082,427 | -0.92% |
| 2024-07-15 | 7.50 | 7.64 | 7.46 | 7.58 | 7.41 | qfq | 2,255,900 | 17,024,179 | 0.40% |
| 2024-07-12 | 7.55 | 7.75 | 7.51 | 7.55 | 7.38 | qfq | 2,820,958 | 21,463,510 | 0.40% |
| 2024-07-11 | 7.45 | 7.59 | 7.45 | 7.52 | 7.36 | qfq | 2,146,500 | 16,158,276 | 2.59% |
| 2024-07-10 | 7.39 | 7.41 | 7.22 | 7.33 | 7.17 | qfq | 1,005,800 | 7,376,600 | -0.81% |
| 2024-07-09 | 7.39 | 7.44 | 7.20 | 7.39 | 7.23 | qfq | 1,490,800 | 10,937,671 | 0.00% |
| 2024-07-08 | 7.58 | 7.58 | 7.35 | 7.39 | 7.23 | qfq | 1,493,500 | 11,109,241 | -2.51% |
| 2024-07-05 | 7.50 | 7.59 | 7.34 | 7.58 | 7.41 | qfq | 1,266,900 | 9,524,075 | 1.61% |
| 2024-07-04 | 7.79 | 7.80 | 7.45 | 7.46 | 7.30 | qfq | 2,749,982 | 20,797,441 | -4.24% |
| 2024-07-03 | 7.84 | 7.98 | 7.77 | 7.79 | 7.62 | qfq | 1,887,700 | 14,820,306 | 0.00% |
| 2024-07-02 | 7.75 | 7.84 | 7.67 | 7.79 | 7.62 | qfq | 1,335,300 | 10,402,037 | 0.78% |
| 2024-07-01 | 7.64 | 7.75 | 7.59 | 7.73 | 7.56 | qfq | 1,342,200 | 10,288,138 | 0.91% |
| 2024-06-28 | 7.70 | 7.77 | 7.63 | 7.66 | 7.49 | qfq | 1,390,300 | 10,728,817 | -0.39% |
| 2024-06-27 | 7.79 | 7.86 | 7.67 | 7.69 | 7.52 | qfq | 1,618,000 | 12,546,010 | -1.66% |
| 2024-06-26 | 7.75 | 7.85 | 7.58 | 7.82 | 7.65 | qfq | 2,190,700 | 16,978,308 | 1.56% |
| 2024-06-25 | 7.65 | 7.78 | 7.62 | 7.70 | 7.53 | qfq | 1,612,600 | 12,442,139 | 0.65% |
| 2024-06-24 | 7.96 | 8.03 | 7.60 | 7.65 | 7.48 | qfq | 2,639,880 | 20,409,740 | -4.38% |
| 2024-06-21 | 8.01 | 8.07 | 7.91 | 8.00 | 7.82 | qfq | 1,022,100 | 8,172,410 | 0.00% |
| 2024-06-20 | 8.16 | 8.18 | 8.00 | 8.00 | 7.82 | qfq | 1,751,700 | 14,089,276 | -2.20% |
| 2024-06-19 | 8.18 | 8.21 | 8.10 | 8.18 | 8.00 | qfq | 1,283,000 | 10,474,959 | 0.12% |
| 2024-06-18 | 8.15 | 8.32 | 8.15 | 8.17 | 7.99 | qfq | 1,257,900 | 10,329,913 | 0.37% |
| 2024-06-17 | 8.19 | 8.20 | 8.08 | 8.14 | 7.96 | qfq | 1,333,900 | 10,865,250 | -1.57% |
| 2024-06-14 | 8.26 | 8.28 | 8.10 | 8.27 | 8.09 | qfq | 1,283,700 | 10,520,377 | 0.73% |
| 2024-06-13 | 8.38 | 8.40 | 8.18 | 8.21 | 8.03 | qfq | 1,756,400 | 14,499,999 | -1.91% |
| 2024-06-12 | 8.35 | 8.42 | 8.29 | 8.37 | 8.19 | qfq | 1,555,500 | 13,012,929 | 0.97% |
| 2024-06-11 | 8.23 | 8.35 | 8.13 | 8.29 | 8.11 | qfq | 1,646,994 | 13,549,962 | 0.12% |
| 2024-06-07 | 8.09 | 8.30 | 8.08 | 8.28 | 8.10 | qfq | 2,422,900 | 19,895,104 | 3.11% |
| 2024-06-06 | 8.23 | 8.30 | 7.93 | 8.03 | 7.85 | qfq | 3,055,900 | 24,758,504 | -2.43% |
| 2024-06-05 | 8.43 | 8.47 | 8.23 | 8.23 | 8.05 | qfq | 2,548,100 | 21,219,571 | -2.72% |
| 2024-06-04 | 8.54 | 8.56 | 8.37 | 8.46 | 8.27 | qfq | 2,641,100 | 22,310,605 | -1.86% |
| 2024-06-03 | 8.71 | 8.81 | 8.40 | 8.62 | 8.43 | qfq | 3,678,600 | 31,810,298 | -0.81% |
| 2024-05-31 | 8.70 | 8.78 | 8.58 | 8.69 | 8.50 | qfq | 3,076,800 | 26,678,930 | 0.00% |
| 2024-05-30 | 8.90 | 8.93 | 8.68 | 8.69 | 8.50 | qfq | 4,695,600 | 41,147,921 | -3.77% |
| 2024-05-29 | 9.12 | 9.21 | 8.92 | 9.03 | 8.83 | qfq | 4,972,200 | 44,931,745 | -1.63% |
| 2024-05-28 | 9.46 | 9.49 | 9.03 | 9.18 | 8.98 | qfq | 7,663,600 | 70,541,813 | -3.27% |
| 2024-05-27 | 9.80 | 9.82 | 9.22 | 9.49 | 9.28 | qfq | 9,694,542 | 92,760,196 | -4.72% |
| 2024-05-24 | 9.85 | 10.24 | 9.70 | 9.96 | 9.74 | qfq | 13,290,484 | 133,104,265 | -0.20% |
| 2024-05-23 | 9.64 | 10.28 | 9.62 | 9.98 | 9.76 | qfq | 13,647,184 | 134,821,208 | 1.11% |
| 2024-05-22 | 9.69 | 9.95 | 9.52 | 9.87 | 9.65 | qfq | 13,080,506 | 127,036,857 | 1.33% |
| 2024-05-21 | 10.13 | 10.40 | 9.69 | 9.74 | 9.53 | qfq | 18,179,562 | 180,800,976 | -3.85% |
| 2024-05-20 | 9.22 | 10.13 | 9.22 | 10.13 | 9.91 | qfq | 6,135,100 | 60,781,505 | 9.99% |
| 2024-05-17 | 9.23 | 9.38 | 9.14 | 9.21 | 9.01 | qfq | 2,646,000 | 24,480,052 | -0.11% |
| 2024-05-16 | 9.11 | 9.30 | 9.08 | 9.22 | 9.02 | qfq | 2,969,600 | 27,365,828 | 1.32% |
| 2024-05-15 | 9.01 | 9.22 | 8.94 | 9.10 | 8.90 | qfq | 4,190,929 | 38,100,015 | 0.89% |
| 2024-05-14 | 9.13 | 9.21 | 8.88 | 9.02 | 8.82 | qfq | 5,230,462 | 47,258,228 | -0.11% |
| 2024-05-13 | 9.30 | 9.45 | 8.87 | 9.03 | 8.83 | qfq | 6,682,500 | 61,126,002 | -3.94% |
| 2024-05-10 | 9.20 | 9.62 | 9.14 | 9.40 | 9.19 | qfq | 7,477,700 | 69,993,155 | 2.06% |
| 2024-05-09 | 9.07 | 9.22 | 9.03 | 9.21 | 9.01 | qfq | 3,784,900 | 34,669,762 | 1.66% |
| 2024-05-08 | 9.09 | 9.16 | 8.99 | 9.06 | 8.86 | qfq | 3,093,700 | 28,083,867 | -0.44% |
| 2024-05-07 | 9.11 | 9.13 | 8.99 | 9.10 | 8.90 | qfq | 2,159,563 | 19,555,286 | 0.00% |
| 2024-05-06 | 8.88 | 9.11 | 8.85 | 9.10 | 8.90 | qfq | 3,736,929 | 33,624,035 | 3.88% |
| 2024-04-30 | 8.81 | 8.88 | 8.67 | 8.76 | 8.57 | qfq | 3,305,800 | 29,066,549 | -0.34% |
| 2024-04-29 | 8.55 | 8.83 | 8.55 | 8.79 | 8.60 | qfq | 3,563,300 | 31,168,894 | 2.09% |
| 2024-04-26 | 8.58 | 8.65 | 8.43 | 8.61 | 8.42 | qfq | 2,375,200 | 20,354,612 | 0.35% |
| 2024-04-25 | 8.50 | 8.63 | 8.45 | 8.58 | 8.39 | qfq | 1,674,500 | 14,338,565 | 0.94% |
| 2024-04-24 | 8.41 | 8.55 | 8.40 | 8.50 | 8.31 | qfq | 1,798,200 | 15,247,644 | 1.07% |
| 2024-04-23 | 8.34 | 8.45 | 8.27 | 8.41 | 8.23 | qfq | 2,518,000 | 21,118,812 | 0.36% |
| 2024-04-22 | 8.32 | 8.47 | 8.10 | 8.38 | 8.20 | qfq | 3,153,200 | 26,245,705 | 1.33% |
| 2024-04-19 | 8.31 | 8.42 | 8.16 | 8.27 | 8.09 | qfq | 1,943,500 | 16,063,315 | -0.72% |
| 2024-04-18 | 8.53 | 8.53 | 8.22 | 8.33 | 8.15 | qfq | 2,691,400 | 22,501,833 | -1.65% |
| 2024-04-17 | 7.98 | 8.48 | 7.98 | 8.47 | 8.28 | qfq | 4,636,962 | 38,715,191 | 6.41% |
| 2024-04-16 | 8.42 | 8.46 | 7.95 | 7.96 | 7.79 | qfq | 5,302,800 | 42,857,661 | -5.91% |
| 2024-04-15 | 9.00 | 9.15 | 8.33 | 8.46 | 8.27 | qfq | 5,052,600 | 43,644,073 | -7.54% |
| 2024-04-12 | 9.34 | 9.43 | 9.11 | 9.15 | 8.95 | qfq | 3,426,500 | 31,599,762 | -2.03% |
| 2024-04-11 | 9.35 | 9.51 | 9.24 | 9.34 | 9.14 | qfq | 2,702,300 | 25,315,947 | -0.95% |
| 2024-04-10 | 9.69 | 9.74 | 9.30 | 9.43 | 9.22 | qfq | 4,692,700 | 44,562,803 | -3.28% |
| 2024-04-09 | 9.81 | 9.86 | 9.50 | 9.75 | 9.54 | qfq | 7,573,729 | 73,242,084 | -2.89% |
| 2024-04-08 | 9.71 | 10.19 | 9.49 | 10.04 | 9.82 | qfq | 9,817,595 | 96,743,327 | 1.52% |
| 2024-04-03 | 9.74 | 9.89 | 9.64 | 9.89 | 9.67 | qfq | 4,110,900 | 40,305,141 | 1.44% |
| 2024-04-02 | 9.73 | 9.80 | 9.59 | 9.75 | 9.54 | qfq | 3,229,825 | 31,330,974 | 0.21% |
| 2024-04-01 | 9.54 | 9.74 | 9.48 | 9.73 | 9.52 | qfq | 3,893,800 | 37,512,916 | 2.21% |
| 2024-03-29 | 9.36 | 9.59 | 9.36 | 9.52 | 9.31 | qfq | 3,251,900 | 30,827,702 | 1.28% |
| 2024-03-28 | 9.23 | 9.55 | 9.09 | 9.40 | 9.19 | qfq | 2,919,488 | 27,198,146 | 1.08% |
| 2024-03-27 | 9.41 | 9.64 | 9.28 | 9.30 | 9.10 | qfq | 3,881,600 | 36,721,581 | -1.06% |
| 2024-03-26 | 9.30 | 9.52 | 9.27 | 9.40 | 9.19 | qfq | 2,434,700 | 22,891,173 | 0.75% |
| 2024-03-25 | 9.56 | 9.65 | 9.32 | 9.33 | 9.13 | qfq | 3,478,007 | 32,883,569 | -3.01% |
| 2024-03-22 | 9.88 | 10.06 | 9.59 | 9.62 | 9.41 | qfq | 4,717,063 | 46,071,887 | -2.63% |
| 2024-03-21 | 9.72 | 9.90 | 9.59 | 9.88 | 9.66 | qfq | 4,941,000 | 48,310,257 | 1.86% |
| 2024-03-20 | 9.62 | 9.75 | 9.59 | 9.70 | 9.49 | qfq | 3,051,814 | 29,498,280 | 0.41% |
| 2024-03-19 | 9.50 | 9.83 | 9.47 | 9.66 | 9.45 | qfq | 4,656,610 | 45,116,290 | 1.47% |
| 2024-03-18 | 9.43 | 9.53 | 9.31 | 9.52 | 9.31 | qfq | 3,391,263 | 31,965,024 | 1.28% |
| 2024-03-15 | 9.21 | 9.40 | 9.18 | 9.40 | 9.19 | qfq | 2,715,200 | 25,292,501 | 1.51% |
| 2024-03-14 | 9.21 | 9.35 | 9.07 | 9.26 | 9.06 | qfq | 2,912,500 | 26,938,068 | 0.11% |
| 2024-03-13 | 9.43 | 9.43 | 9.17 | 9.25 | 9.05 | qfq | 3,077,000 | 28,464,328 | -1.28% |
| 2024-03-12 | 9.47 | 9.48 | 9.23 | 9.37 | 9.16 | qfq | 5,099,300 | 47,599,489 | 0.97% |
| 2024-03-11 | 8.91 | 9.61 | 8.89 | 9.28 | 9.08 | qfq | 5,952,800 | 54,754,903 | 4.50% |
| 2024-03-08 | 8.95 | 8.99 | 8.79 | 8.88 | 8.69 | qfq | 2,211,800 | 19,607,238 | -0.11% |
| 2024-03-07 | 8.90 | 9.11 | 8.88 | 8.89 | 8.70 | qfq | 3,133,740 | 28,272,261 | -0.34% |
| 2024-03-06 | 8.78 | 8.99 | 8.74 | 8.92 | 8.72 | qfq | 2,197,228 | 19,475,827 | 1.13% |
| 2024-03-05 | 9.04 | 9.10 | 8.81 | 8.82 | 8.63 | qfq | 2,406,000 | 21,426,501 | -2.43% |
| 2024-03-04 | 9.12 | 9.22 | 9.00 | 9.04 | 8.84 | qfq | 2,659,300 | 24,067,416 | -1.20% |
| 2024-03-01 | 9.19 | 9.29 | 9.04 | 9.15 | 8.95 | qfq | 2,951,800 | 26,982,017 | -0.54% |
| 2024-02-29 | 8.88 | 9.22 | 8.78 | 9.20 | 9.00 | qfq | 4,885,300 | 44,309,522 | 2.45% |
| 2024-02-28 | 9.65 | 9.87 | 8.95 | 8.98 | 8.78 | qfq | 8,034,500 | 75,256,632 | -6.75% |
| 2024-02-27 | 9.39 | 9.63 | 9.29 | 9.63 | 9.42 | qfq | 4,108,700 | 39,198,098 | 2.23% |
| 2024-02-26 | 9.33 | 9.56 | 9.22 | 9.42 | 9.21 | qfq | 5,273,600 | 49,495,544 | 1.29% |
| 2024-02-23 | 9.23 | 9.30 | 9.08 | 9.30 | 9.10 | qfq | 4,336,100 | 40,029,365 | 1.09% |
| 2024-02-22 | 9.02 | 9.21 | 8.92 | 9.20 | 9.00 | qfq | 3,332,300 | 30,282,038 | 2.00% |
| 2024-02-21 | 8.86 | 9.28 | 8.74 | 9.02 | 8.82 | qfq | 5,006,999 | 45,778,963 | 1.23% |
| 2024-02-20 | 8.84 | 8.94 | 8.70 | 8.91 | 8.71 | qfq | 2,089,607 | 18,521,630 | 0.79% |
| 2024-02-19 | 8.65 | 9.15 | 8.65 | 8.84 | 8.65 | qfq | 3,158,094 | 27,983,466 | 2.79% |
| 2024-02-08 | 7.85 | 8.64 | 7.84 | 8.60 | 8.41 | qfq | 4,275,593 | 35,408,896 | 7.63% |
| 2024-02-07 | 8.27 | 8.27 | 7.80 | 7.99 | 7.81 | qfq | 3,749,797 | 29,962,272 | -3.03% |
| 2024-02-06 | 8.30 | 8.51 | 7.73 | 8.24 | 8.06 | qfq | 4,669,839 | 37,364,649 | -1.44% |
| 2024-02-05 | 9.18 | 9.21 | 8.36 | 8.36 | 8.18 | qfq | 4,919,787 | 42,166,037 | -10.01% |
| 2024-02-02 | 9.51 | 9.73 | 9.00 | 9.29 | 9.09 | qfq | 4,173,958 | 39,023,248 | -2.21% |
| 2024-02-01 | 9.73 | 9.82 | 9.42 | 9.50 | 9.29 | qfq | 3,001,158 | 28,775,899 | -3.06% |
| 2024-01-31 | 10.17 | 10.23 | 9.70 | 9.80 | 9.59 | qfq | 4,654,239 | 46,374,605 | -4.30% |
| 2024-01-30 | 10.48 | 10.66 | 10.21 | 10.24 | 10.02 | qfq | 3,467,999 | 36,082,328 | -4.48% |
| 2024-01-29 | 11.01 | 11.13 | 10.68 | 10.72 | 10.49 | qfq | 2,970,400 | 32,075,215 | -2.28% |
| 2024-01-26 | 10.90 | 11.17 | 10.83 | 10.97 | 10.73 | qfq | 3,265,000 | 36,031,461 | 0.55% |
| 2024-01-25 | 10.60 | 10.94 | 10.54 | 10.91 | 10.67 | qfq | 4,423,288 | 47,834,237 | 2.63% |
| 2024-01-24 | 10.47 | 10.69 | 10.18 | 10.63 | 10.40 | qfq | 4,261,000 | 44,566,977 | 1.82% |
| 2024-01-23 | 10.50 | 10.53 | 10.27 | 10.44 | 10.21 | qfq | 3,448,000 | 35,817,122 | -1.23% |
| 2024-01-22 | 11.32 | 11.39 | 10.50 | 10.57 | 10.34 | qfq | 5,095,493 | 55,701,846 | -7.52% |
| 2024-01-19 | 11.54 | 11.60 | 11.37 | 11.43 | 11.18 | qfq | 2,754,600 | 31,593,229 | -1.21% |
| 2024-01-18 | 11.84 | 11.84 | 11.25 | 11.57 | 11.32 | qfq | 5,692,600 | 65,064,742 | -2.28% |
| 2024-01-17 | 12.30 | 12.33 | 11.83 | 11.84 | 11.58 | qfq | 6,348,100 | 76,384,306 | -4.36% |
| 2024-01-16 | 12.33 | 12.47 | 12.17 | 12.38 | 12.11 | qfq | 3,972,729 | 48,870,770 | 0.24% |
| 2024-01-15 | 12.30 | 12.53 | 12.20 | 12.35 | 12.08 | qfq | 3,866,900 | 47,926,622 | -0.80% |
| 2024-01-12 | 12.64 | 12.73 | 12.40 | 12.45 | 12.18 | qfq | 6,626,500 | 83,214,322 | -0.80% |
| 2024-01-11 | 12.59 | 12.90 | 12.35 | 12.55 | 12.27 | qfq | 10,305,400 | 130,051,229 | 1.46% |
| 2024-01-10 | 12.06 | 12.46 | 11.94 | 12.37 | 12.10 | qfq | 6,818,194 | 83,560,747 | 1.73% |
| 2024-01-09 | 12.10 | 12.25 | 12.01 | 12.16 | 11.89 | qfq | 3,774,400 | 45,728,808 | 0.91% |
| 2024-01-08 | 12.20 | 12.31 | 12.02 | 12.05 | 11.79 | qfq | 4,119,800 | 50,050,835 | -1.47% |
| 2024-01-05 | 12.60 | 12.71 | 12.16 | 12.23 | 11.96 | qfq | 6,776,400 | 83,738,516 | -2.94% |
| 2024-01-04 | 13.06 | 13.06 | 12.57 | 12.60 | 12.32 | qfq | 9,622,245 | 122,473,296 | -4.04% |
| 2024-01-03 | 13.08 | 13.21 | 12.89 | 13.13 | 12.84 | qfq | 8,536,806 | 111,458,506 | 0.38% |
| 2024-01-02 | 13.00 | 13.44 | 12.95 | 13.08 | 12.79 | qfq | 14,553,929 | 191,299,746 | 3.73% |
| 2023-12-29 | 12.48 | 12.62 | 12.43 | 12.61 | 12.33 | qfq | 5,276,656 | 66,216,104 | 0.48% |
| 2023-12-28 | 12.42 | 12.67 | 12.38 | 12.55 | 12.27 | qfq | 7,216,200 | 90,347,992 | 0.32% |
| 2023-12-27 | 11.88 | 12.92 | 11.83 | 12.51 | 12.24 | qfq | 13,784,438 | 171,749,927 | 4.95% |
| 2023-12-26 | 11.97 | 12.12 | 11.90 | 11.92 | 11.66 | qfq | 3,234,588 | 38,774,428 | -0.33% |
| 2023-12-25 | 11.99 | 11.99 | 11.79 | 11.96 | 11.70 | qfq | 3,063,840 | 36,485,554 | -0.50% |
| 2023-12-22 | 12.25 | 12.29 | 11.98 | 12.02 | 11.76 | qfq | 6,004,834 | 72,810,047 | -2.44% |
| 2023-12-21 | 12.24 | 12.34 | 11.98 | 12.32 | 12.05 | qfq | 6,029,500 | 73,409,273 | 0.16% |
| 2023-12-20 | 12.35 | 12.48 | 12.27 | 12.30 | 12.03 | qfq | 4,629,145 | 57,166,451 | -1.05% |
| 2023-12-19 | 12.29 | 12.45 | 12.25 | 12.43 | 12.16 | qfq | 4,658,600 | 57,651,912 | 0.73% |
| 2023-12-18 | 12.60 | 12.62 | 12.30 | 12.34 | 12.07 | qfq | 6,038,629 | 75,088,567 | -2.06% |
| 2023-12-15 | 12.84 | 12.90 | 12.55 | 12.60 | 12.32 | qfq | 8,359,145 | 105,780,529 | -1.87% |
| 2023-12-14 | 13.24 | 13.34 | 12.83 | 12.84 | 12.56 | qfq | 13,554,800 | 176,698,828 | -2.87% |
| 2023-12-13 | 13.61 | 13.65 | 13.14 | 13.22 | 12.93 | qfq | 13,484,450 | 180,218,104 | -3.50% |
| 2023-12-12 | 13.46 | 13.77 | 13.36 | 13.70 | 13.40 | qfq | 15,379,160 | 209,534,145 | 1.63% |
| 2023-12-11 | 13.33 | 13.57 | 13.04 | 13.48 | 13.18 | qfq | 17,672,266 | 234,526,480 | -2.53% |
| 2023-12-08 | 13.77 | 14.44 | 13.63 | 13.83 | 13.53 | qfq | 20,173,708 | 281,490,901 | -1.50% |
| 2023-12-07 | 14.35 | 14.40 | 13.42 | 14.04 | 13.73 | qfq | 28,066,025 | 390,441,352 | -5.84% |
| 2023-12-06 | 14.69 | 16.14 | 14.27 | 14.91 | 14.58 | qfq | 40,841,975 | 618,916,777 | 1.64% |
| 2023-12-05 | 13.25 | 14.67 | 13.25 | 14.67 | 14.35 | qfq | 23,842,445 | 339,290,245 | 9.97% |
| 2023-12-04 | 13.19 | 13.53 | 13.15 | 13.34 | 13.05 | qfq | 9,074,739 | 120,742,327 | -0.30% |
| 2023-12-01 | 13.43 | 13.88 | 13.24 | 13.38 | 13.09 | qfq | 13,436,177 | 181,542,799 | -1.55% |
| 2023-11-30 | 13.03 | 13.68 | 13.02 | 13.59 | 13.29 | qfq | 14,394,603 | 193,955,684 | 2.10% |
| 2023-11-29 | 13.22 | 13.49 | 12.96 | 13.31 | 13.02 | qfq | 8,105,944 | 107,574,780 | 0.99% |
| 2023-11-28 | 13.25 | 13.33 | 13.00 | 13.18 | 12.89 | qfq | 6,708,728 | 88,404,543 | -1.13% |
| 2023-11-27 | 13.00 | 13.37 | 12.93 | 13.33 | 13.04 | qfq | 11,494,135 | 152,126,283 | 1.60% |
| 2023-11-24 | 12.76 | 13.88 | 12.76 | 13.12 | 12.83 | qfq | 10,356,500 | 137,050,052 | 2.58% |
| 2023-11-23 | 12.75 | 12.80 | 12.63 | 12.79 | 12.51 | qfq | 1,248,100 | 15,886,324 | 0.39% |
| 2023-11-22 | 12.69 | 12.81 | 12.68 | 12.74 | 12.46 | qfq | 1,147,700 | 14,658,583 | -0.16% |
| 2023-11-21 | 12.73 | 12.79 | 12.68 | 12.76 | 12.48 | qfq | 1,274,829 | 16,246,309 | 0.00% |
| 2023-11-20 | 12.64 | 12.76 | 12.58 | 12.76 | 12.48 | qfq | 1,542,900 | 19,624,066 | 1.11% |
| 2023-11-17 | 12.56 | 12.62 | 12.52 | 12.62 | 12.34 | qfq | 777,100 | 9,774,488 | 0.48% |
| 2023-11-16 | 12.63 | 12.69 | 12.56 | 12.56 | 12.28 | qfq | 800,500 | 10,102,269 | -0.71% |
| 2023-11-15 | 12.66 | 12.73 | 12.61 | 12.65 | 12.37 | qfq | 1,316,929 | 16,688,793 | -0.08% |
| 2023-11-14 | 12.80 | 12.80 | 12.59 | 12.66 | 12.38 | qfq | 1,109,300 | 14,028,539 | -0.71% |
| 2023-11-13 | 12.64 | 12.75 | 12.64 | 12.75 | 12.47 | qfq | 1,145,100 | 14,554,576 | 0.79% |
| 2023-11-10 | 12.63 | 12.67 | 12.55 | 12.65 | 12.37 | qfq | 819,200 | 10,340,650 | 0.00% |
| 2023-11-09 | 12.66 | 12.75 | 12.60 | 12.65 | 12.37 | qfq | 1,211,800 | 15,330,880 | -0.24% |
| 2023-11-08 | 12.73 | 12.83 | 12.63 | 12.68 | 12.40 | qfq | 1,345,400 | 17,097,595 | -0.31% |
| 2023-11-07 | 12.77 | 12.79 | 12.67 | 12.72 | 12.44 | qfq | 1,230,100 | 15,665,664 | -0.47% |
| 2023-11-06 | 12.84 | 12.95 | 12.73 | 12.78 | 12.50 | qfq | 1,237,300 | 15,804,785 | -0.39% |
| 2023-11-03 | 12.66 | 12.85 | 12.65 | 12.83 | 12.55 | qfq | 1,090,500 | 13,968,547 | 0.79% |
| 2023-11-02 | 12.76 | 12.87 | 12.63 | 12.73 | 12.45 | qfq | 1,048,100 | 13,368,823 | -0.47% |
| 2023-11-01 | 12.66 | 12.80 | 12.59 | 12.79 | 12.51 | qfq | 1,535,900 | 19,532,895 | 1.27% |
| 2023-10-31 | 12.62 | 12.67 | 12.51 | 12.63 | 12.35 | qfq | 854,900 | 10,783,521 | 0.08% |
| 2023-10-30 | 12.65 | 12.77 | 12.48 | 12.62 | 12.34 | qfq | 1,891,028 | 23,894,644 | -0.63% |
| 2023-10-27 | 12.45 | 12.80 | 12.45 | 12.70 | 12.42 | qfq | 1,445,738 | 18,377,522 | 1.68% |
| 2023-10-26 | 12.50 | 12.56 | 12.37 | 12.49 | 12.22 | qfq | 1,030,061 | 12,812,345 | -0.16% |
| 2023-10-25 | 12.68 | 12.76 | 12.51 | 12.51 | 12.24 | qfq | 912,104 | 11,498,717 | -1.18% |
| 2023-10-24 | 12.25 | 12.75 | 12.18 | 12.66 | 12.38 | qfq | 2,649,381 | 33,363,035 | 3.94% |
| 2023-10-23 | 12.27 | 12.36 | 12.14 | 12.18 | 11.91 | qfq | 1,217,400 | 14,899,405 | -0.57% |
| 2023-10-20 | 12.30 | 12.34 | 12.20 | 12.25 | 11.98 | qfq | 956,800 | 11,727,812 | -0.24% |
| 2023-10-19 | 12.41 | 12.47 | 12.25 | 12.28 | 12.01 | qfq | 908,600 | 11,217,650 | -1.13% |
| 2023-10-18 | 12.54 | 12.54 | 12.36 | 12.42 | 12.15 | qfq | 1,004,200 | 12,484,507 | -1.43% |
| 2023-10-17 | 12.53 | 12.60 | 12.41 | 12.60 | 12.32 | qfq | 1,014,800 | 12,701,119 | 0.40% |
| 2023-10-16 | 12.49 | 12.56 | 12.29 | 12.55 | 12.27 | qfq | 1,619,900 | 20,143,275 | 0.40% |
| 2023-10-13 | 12.70 | 12.71 | 12.37 | 12.50 | 12.23 | qfq | 2,149,160 | 26,826,181 | -1.57% |
| 2023-10-12 | 12.50 | 12.75 | 12.50 | 12.70 | 12.42 | qfq | 1,171,440 | 14,865,975 | 0.79% |
| 2023-10-11 | 12.56 | 12.68 | 12.53 | 12.60 | 12.32 | qfq | 952,700 | 11,988,258 | 0.32% |
| 2023-10-10 | 12.59 | 12.77 | 12.55 | 12.56 | 12.28 | qfq | 827,700 | 10,449,629 | 0.08% |
| 2023-10-09 | 12.87 | 12.88 | 12.51 | 12.55 | 12.27 | qfq | 2,014,300 | 25,403,953 | -2.56% |
| 2023-09-28 | 12.93 | 12.95 | 12.85 | 12.88 | 12.60 | qfq | 1,132,081 | 14,595,276 | 0.00% |
| 2023-09-27 | 12.85 | 12.95 | 12.81 | 12.88 | 12.60 | qfq | 1,152,881 | 14,838,027 | -0.08% |
| 2023-09-26 | 12.86 | 12.97 | 12.84 | 12.89 | 12.61 | qfq | 958,800 | 12,360,147 | -0.39% |
| 2023-09-25 | 12.98 | 12.99 | 12.87 | 12.94 | 12.66 | qfq | 1,022,729 | 13,233,814 | -0.31% |
| 2023-09-22 | 12.90 | 13.02 | 12.81 | 12.98 | 12.70 | qfq | 1,068,229 | 13,830,575 | 0.62% |
| 2023-09-21 | 13.00 | 13.08 | 12.88 | 12.90 | 12.62 | qfq | 1,510,849 | 19,553,093 | -1.30% |
| 2023-09-20 | 13.01 | 13.23 | 13.01 | 13.07 | 12.78 | qfq | 1,881,149 | 24,712,339 | -0.23% |
| 2023-09-19 | 13.07 | 13.12 | 12.95 | 13.10 | 12.81 | qfq | 1,444,275 | 18,823,370 | 0.23% |
| 2023-09-18 | 12.98 | 13.10 | 12.87 | 13.07 | 12.78 | qfq | 1,464,649 | 19,076,467 | 0.69% |
| 2023-09-15 | 13.05 | 13.09 | 12.96 | 12.98 | 12.70 | qfq | 993,700 | 12,916,538 | -0.15% |
| 2023-09-14 | 13.11 | 13.11 | 12.95 | 13.00 | 12.72 | qfq | 1,422,900 | 18,491,340 | -0.38% |
| 2023-09-13 | 13.10 | 13.13 | 12.98 | 13.05 | 12.76 | qfq | 2,022,140 | 26,378,109 | -0.31% |
| 2023-09-12 | 12.91 | 13.10 | 12.86 | 13.09 | 12.80 | qfq | 2,140,800 | 27,917,141 | 1.55% |
| 2023-09-11 | 12.78 | 12.91 | 12.68 | 12.89 | 12.61 | qfq | 2,067,600 | 26,581,974 | 0.86% |
| 2023-09-08 | 12.67 | 12.80 | 12.62 | 12.78 | 12.50 | qfq | 1,167,629 | 14,858,876 | 0.95% |
| 2023-09-07 | 12.76 | 12.81 | 12.66 | 12.66 | 12.38 | qfq | 1,580,429 | 20,108,099 | -0.63% |
| 2023-09-06 | 12.80 | 12.82 | 12.66 | 12.74 | 12.46 | qfq | 1,162,900 | 14,837,451 | -0.39% |
| 2023-09-05 | 12.80 | 12.86 | 12.73 | 12.79 | 12.51 | qfq | 1,546,200 | 19,741,227 | -0.47% |
| 2023-09-04 | 12.80 | 12.86 | 12.65 | 12.85 | 12.57 | qfq | 1,821,200 | 23,308,325 | 0.71% |
| 2023-09-01 | 12.62 | 12.95 | 12.58 | 12.76 | 12.48 | qfq | 2,465,964 | 31,491,367 | 1.03% |
| 2023-08-31 | 12.65 | 12.67 | 12.48 | 12.63 | 12.35 | qfq | 1,459,522 | 18,342,935 | -0.16% |
| 2023-08-30 | 12.75 | 12.79 | 12.60 | 12.65 | 12.37 | qfq | 1,305,993 | 16,573,163 | -0.78% |
| 2023-08-29 | 12.39 | 12.76 | 12.38 | 12.75 | 12.47 | qfq | 2,359,800 | 29,771,182 | 2.08% |
| 2023-08-28 | 13.03 | 13.10 | 12.37 | 12.49 | 12.22 | qfq | 3,606,326 | 45,963,142 | -1.19% |
| 2023-08-25 | 12.52 | 13.03 | 12.45 | 12.64 | 12.36 | qfq | 3,350,433 | 42,851,539 | 0.80% |
| 2023-08-24 | 12.35 | 12.58 | 12.27 | 12.54 | 12.27 | qfq | 1,817,400 | 22,563,855 | 1.29% |
| 2023-08-23 | 12.48 | 12.53 | 12.35 | 12.38 | 12.11 | qfq | 1,192,185 | 14,796,236 | -0.72% |
| 2023-08-22 | 12.66 | 12.74 | 12.33 | 12.47 | 12.20 | qfq | 2,144,521 | 26,715,574 | -1.11% |
| 2023-08-21 | 12.56 | 12.79 | 12.55 | 12.61 | 12.33 | qfq | 1,596,900 | 20,217,068 | 0.00% |
| 2023-08-18 | 12.75 | 12.77 | 12.61 | 12.61 | 12.33 | qfq | 1,759,200 | 22,306,668 | -1.10% |
| 2023-08-17 | 12.70 | 12.82 | 12.54 | 12.75 | 12.47 | qfq | 1,564,194 | 19,887,173 | 0.39% |
| 2023-08-16 | 12.68 | 12.79 | 12.60 | 12.70 | 12.42 | qfq | 1,097,926 | 13,956,007 | 0.16% |
| 2023-08-15 | 12.83 | 12.83 | 12.64 | 12.68 | 12.40 | qfq | 953,000 | 12,108,674 | -0.63% |
| 2023-08-14 | 12.88 | 12.92 | 12.68 | 12.76 | 12.48 | qfq | 1,589,300 | 20,281,269 | -1.09% |
| 2023-08-11 | 13.11 | 13.15 | 12.89 | 12.90 | 12.62 | qfq | 1,756,352 | 22,845,837 | -1.53% |
| 2023-08-10 | 13.01 | 13.15 | 12.93 | 13.10 | 12.81 | qfq | 1,478,100 | 19,289,579 | 1.16% |
| 2023-08-09 | 13.13 | 13.13 | 12.95 | 12.95 | 12.67 | qfq | 1,397,600 | 18,178,948 | -1.30% |
| 2023-08-08 | 13.02 | 13.14 | 12.84 | 13.12 | 12.83 | qfq | 2,367,200 | 30,827,796 | 0.77% |
| 2023-08-07 | 13.15 | 13.15 | 12.96 | 13.02 | 12.73 | qfq | 2,358,578 | 30,740,942 | -0.69% |
| 2023-08-04 | 13.28 | 13.39 | 13.07 | 13.11 | 12.82 | qfq | 5,599,752 | 73,751,969 | -3.10% |
| 2023-08-03 | 13.41 | 13.61 | 13.24 | 13.53 | 13.23 | qfq | 6,232,000 | 84,372,624 | 0.97% |
| 2023-08-02 | 13.27 | 13.40 | 13.16 | 13.40 | 13.11 | qfq | 2,138,174 | 28,422,738 | 0.45% |
| 2023-08-01 | 13.38 | 13.54 | 13.29 | 13.34 | 13.05 | qfq | 2,626,692 | 35,192,809 | -0.30% |
| 2023-07-31 | 13.49 | 13.49 | 13.17 | 13.38 | 13.09 | qfq | 2,737,800 | 36,443,539 | 0.90% |
| 2023-07-28 | 13.03 | 13.30 | 13.02 | 13.26 | 12.97 | qfq | 2,064,669 | 27,287,029 | 1.61% |
| 2023-07-27 | 13.09 | 13.17 | 13.00 | 13.05 | 12.76 | qfq | 1,381,197 | 18,093,561 | -0.31% |
| 2023-07-26 | 12.95 | 13.10 | 12.93 | 13.09 | 12.80 | qfq | 1,671,900 | 21,823,921 | 0.69% |
| 2023-07-25 | 12.92 | 13.03 | 12.91 | 13.00 | 12.72 | qfq | 1,704,400 | 22,102,660 | 1.09% |
| 2023-07-24 | 12.89 | 12.98 | 12.74 | 12.86 | 12.58 | qfq | 1,499,194 | 19,319,768 | -0.31% |
| 2023-07-21 | 12.83 | 13.01 | 12.77 | 12.90 | 12.62 | qfq | 1,808,923 | 23,385,682 | 0.55% |
| 2023-07-20 | 12.78 | 12.88 | 12.77 | 12.83 | 12.55 | qfq | 1,378,129 | 17,673,141 | 0.47% |
| 2023-07-19 | 12.79 | 12.82 | 12.69 | 12.77 | 12.49 | qfq | 805,229 | 10,272,044 | 0.00% |
| 2023-07-18 | 12.80 | 12.81 | 12.66 | 12.77 | 12.49 | qfq | 872,358 | 11,119,440 | 0.08% |
| 2023-07-17 | 12.60 | 12.82 | 12.41 | 12.76 | 12.48 | qfq | 1,983,353 | 25,022,324 | -0.93% |