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
哈铁科技688459.SH
最近收盘价8.112026-07-17
最近交易日2026-07-17
成交量（股）2,249,998
成交额（元）18,309,866
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 8.05 | 8.28 | 8.00 | 8.11 | 8.11 | qfq | 2,249,998 | 18,309,866 | 0.50% |
| 2026-07-16 | 8.12 | 8.14 | 8.03 | 8.07 | 8.07 | qfq | 663,890 | 5,376,104 | -0.49% |
| 2026-07-15 | 8.08 | 8.18 | 8.07 | 8.11 | 8.11 | qfq | 951,764 | 7,736,983 | 0.12% |
| 2026-07-14 | 7.97 | 8.12 | 7.97 | 8.10 | 8.10 | qfq | 1,203,029 | 9,693,404 | 1.38% |
| 2026-07-13 | 8.11 | 8.12 | 7.97 | 7.99 | 7.99 | qfq | 1,037,222 | 8,314,003 | -1.96% |
| 2026-07-10 | 8.09 | 8.20 | 8.01 | 8.15 | 8.15 | qfq | 956,447 | 7,770,982 | 0.74% |
| 2026-07-09 | 8.18 | 8.18 | 8.01 | 8.09 | 8.09 | qfq | 619,139 | 4,993,146 | -0.74% |
| 2026-07-08 | 8.15 | 8.18 | 8.02 | 8.15 | 8.15 | qfq | 591,559 | 4,795,847 | 0.37% |
| 2026-07-07 | 8.31 | 8.31 | 8.06 | 8.12 | 8.12 | qfq | 764,570 | 6,207,787 | -1.69% |
| 2026-07-06 | 8.34 | 8.39 | 8.19 | 8.26 | 8.26 | qfq | 990,138 | 8,169,163 | -1.08% |
| 2026-07-03 | 8.34 | 8.40 | 8.31 | 8.35 | 8.35 | qfq | 1,346,088 | 11,241,656 | 0.24% |
| 2026-07-02 | 8.39 | 8.47 | 8.30 | 8.33 | 8.33 | qfq | 1,456,139 | 12,203,798 | -0.12% |
| 2026-07-01 | 8.27 | 8.42 | 8.21 | 8.34 | 8.34 | qfq | 1,959,693 | 16,340,525 | 0.12% |
| 2026-06-30 | 8.58 | 8.58 | 8.20 | 8.33 | 8.33 | qfq | 1,714,448 | 14,246,779 | -1.42% |
| 2026-06-29 | 8.31 | 8.65 | 8.11 | 8.45 | 8.45 | qfq | 2,542,518 | 21,410,905 | 2.30% |
| 2026-06-26 | 7.86 | 8.46 | 7.75 | 8.26 | 8.26 | qfq | 2,570,782 | 20,878,369 | 4.56% |
| 2026-06-25 | 7.99 | 8.11 | 7.83 | 7.90 | 7.90 | qfq | 777,817 | 6,143,694 | -1.50% |
| 2026-06-24 | 8.10 | 8.12 | 7.91 | 8.02 | 8.02 | qfq | 993,379 | 7,941,137 | -2.31% |
| 2026-06-23 | 8.16 | 8.26 | 8.01 | 8.21 | 8.09 | qfq | 1,483,207 | 12,156,719 | 1.48% |
| 2026-06-22 | 8.05 | 8.09 | 7.82 | 8.09 | 7.97 | qfq | 1,108,233 | 8,803,779 | 0.00% |
| 2026-06-18 | 8.05 | 8.14 | 8.01 | 8.09 | 7.97 | qfq | 1,181,379 | 9,519,475 | -0.74% |
| 2026-06-17 | 8.03 | 8.58 | 7.98 | 8.15 | 8.03 | qfq | 1,674,767 | 13,666,914 | 1.24% |
| 2026-06-16 | 7.97 | 8.09 | 7.85 | 8.05 | 7.93 | qfq | 1,256,764 | 9,994,191 | 0.50% |
| 2026-06-15 | 8.06 | 8.17 | 7.99 | 8.01 | 7.89 | qfq | 1,825,895 | 14,730,589 | -0.87% |
| 2026-06-12 | 7.93 | 8.13 | 7.93 | 8.08 | 7.96 | qfq | 1,154,350 | 9,308,524 | 1.89% |
| 2026-06-11 | 8.09 | 8.10 | 7.83 | 7.93 | 7.81 | qfq | 1,523,200 | 12,096,347 | -2.22% |
| 2026-06-10 | 8.32 | 8.34 | 8.08 | 8.11 | 7.99 | qfq | 1,309,379 | 10,655,710 | -2.29% |
| 2026-06-09 | 8.32 | 8.42 | 8.27 | 8.30 | 8.18 | qfq | 860,846 | 7,160,365 | -0.24% |
| 2026-06-08 | 8.36 | 8.52 | 8.25 | 8.32 | 8.20 | qfq | 1,346,084 | 11,217,850 | -2.00% |
| 2026-06-05 | 8.32 | 8.49 | 8.31 | 8.49 | 8.37 | qfq | 1,193,519 | 10,015,527 | 2.04% |
| 2026-06-04 | 8.52 | 8.56 | 8.31 | 8.32 | 8.20 | qfq | 691,695 | 5,794,182 | -2.35% |
| 2026-06-03 | 8.51 | 8.57 | 8.37 | 8.52 | 8.40 | qfq | 999,964 | 8,459,811 | -0.23% |
| 2026-06-02 | 8.59 | 8.62 | 8.50 | 8.54 | 8.42 | qfq | 1,056,165 | 9,037,196 | -0.58% |
| 2026-06-01 | 8.36 | 8.62 | 8.34 | 8.59 | 8.46 | qfq | 1,576,306 | 13,464,340 | 2.14% |
| 2026-05-29 | 8.51 | 8.60 | 8.38 | 8.41 | 8.29 | qfq | 1,496,432 | 12,608,077 | -1.29% |
| 2026-05-28 | 8.65 | 8.65 | 8.35 | 8.52 | 8.40 | qfq | 1,032,449 | 8,743,145 | 0.95% |
| 2026-05-27 | 8.52 | 8.64 | 8.35 | 8.44 | 8.32 | qfq | 1,176,397 | 9,918,550 | -1.29% |
| 2026-05-26 | 8.70 | 8.75 | 8.51 | 8.55 | 8.43 | qfq | 1,285,982 | 11,031,014 | -2.29% |
| 2026-05-25 | 8.65 | 8.76 | 8.60 | 8.75 | 8.62 | qfq | 1,253,364 | 10,870,610 | 0.57% |
| 2026-05-22 | 8.70 | 8.74 | 8.55 | 8.70 | 8.57 | qfq | 1,222,457 | 10,574,998 | 0.00% |
| 2026-05-21 | 8.85 | 8.94 | 8.66 | 8.70 | 8.57 | qfq | 2,323,697 | 20,423,840 | -2.14% |
| 2026-05-20 | 9.06 | 9.11 | 8.80 | 8.89 | 8.76 | qfq | 2,725,803 | 24,254,580 | -2.20% |
| 2026-05-19 | 8.99 | 9.11 | 8.92 | 9.09 | 8.96 | qfq | 1,280,001 | 11,562,963 | 1.11% |
| 2026-05-18 | 8.91 | 9.00 | 8.86 | 8.99 | 8.86 | qfq | 1,363,920 | 12,164,653 | 0.33% |
| 2026-05-15 | 9.00 | 9.05 | 8.90 | 8.96 | 8.83 | qfq | 1,102,769 | 9,907,411 | -0.55% |
| 2026-05-14 | 9.09 | 9.15 | 8.98 | 9.01 | 8.88 | qfq | 1,552,033 | 14,029,659 | -1.31% |
| 2026-05-13 | 9.09 | 9.18 | 9.04 | 9.13 | 9.00 | qfq | 1,180,406 | 10,744,874 | 0.44% |
| 2026-05-12 | 9.20 | 9.25 | 9.08 | 9.09 | 8.96 | qfq | 1,884,911 | 17,228,260 | -1.52% |
| 2026-05-11 | 9.34 | 9.34 | 9.17 | 9.23 | 9.10 | qfq | 2,054,532 | 18,952,552 | -0.75% |
| 2026-05-08 | 9.26 | 9.32 | 9.19 | 9.30 | 9.16 | qfq | 1,946,573 | 18,007,662 | 0.65% |
| 2026-05-07 | 9.22 | 9.31 | 9.18 | 9.24 | 9.10 | qfq | 1,644,052 | 15,182,817 | 0.33% |
| 2026-05-06 | 9.10 | 9.23 | 9.10 | 9.21 | 9.08 | qfq | 2,079,065 | 19,054,886 | 1.66% |
| 2026-04-30 | 9.01 | 9.12 | 9.01 | 9.06 | 8.93 | qfq | 1,372,023 | 12,450,353 | 0.11% |
| 2026-04-29 | 9.00 | 9.08 | 8.89 | 9.05 | 8.92 | qfq | 3,210,703 | 28,845,857 | -1.74% |
| 2026-04-28 | 9.25 | 9.26 | 9.17 | 9.21 | 9.08 | qfq | 1,499,742 | 13,816,647 | -0.54% |
| 2026-04-27 | 9.29 | 9.30 | 9.13 | 9.26 | 9.12 | qfq | 1,477,032 | 13,622,491 | 0.11% |
| 2026-04-24 | 9.23 | 9.31 | 9.15 | 9.25 | 9.11 | qfq | 1,374,768 | 12,657,532 | -0.32% |
| 2026-04-23 | 9.38 | 9.41 | 9.18 | 9.28 | 9.14 | qfq | 2,282,837 | 21,194,151 | -1.17% |
| 2026-04-22 | 9.45 | 9.49 | 9.39 | 9.39 | 9.25 | qfq | 1,060,824 | 10,003,099 | -1.05% |
| 2026-04-21 | 9.48 | 9.52 | 9.37 | 9.49 | 9.35 | qfq | 957,118 | 9,039,111 | -0.42% |
| 2026-04-20 | 9.35 | 9.55 | 9.32 | 9.53 | 9.39 | qfq | 1,480,125 | 14,043,923 | 1.82% |
| 2026-04-17 | 9.30 | 9.38 | 9.27 | 9.36 | 9.22 | qfq | 1,156,179 | 10,756,873 | 0.21% |
| 2026-04-16 | 9.20 | 9.35 | 9.16 | 9.34 | 9.20 | qfq | 1,251,375 | 11,652,334 | 1.52% |
| 2026-04-15 | 9.20 | 9.29 | 9.14 | 9.20 | 9.07 | qfq | 1,349,436 | 12,435,502 | 0.11% |
| 2026-04-14 | 9.15 | 9.28 | 9.09 | 9.19 | 9.06 | qfq | 1,470,090 | 13,482,810 | 0.44% |
| 2026-04-13 | 9.28 | 9.28 | 9.15 | 9.15 | 9.02 | qfq | 1,362,475 | 12,538,946 | -0.87% |
| 2026-04-10 | 9.22 | 9.29 | 9.17 | 9.23 | 9.10 | qfq | 1,521,313 | 14,047,310 | 0.65% |
| 2026-04-09 | 9.29 | 9.29 | 9.12 | 9.17 | 9.04 | qfq | 1,492,953 | 13,682,101 | -0.76% |
| 2026-04-08 | 8.98 | 9.25 | 8.98 | 9.24 | 9.10 | qfq | 3,226,652 | 29,513,409 | 3.94% |
| 2026-04-07 | 8.79 | 8.96 | 8.78 | 8.89 | 8.76 | qfq | 1,752,802 | 15,556,772 | 0.91% |
| 2026-04-03 | 9.05 | 9.15 | 8.80 | 8.81 | 8.68 | qfq | 2,424,109 | 21,661,541 | -3.40% |
| 2026-04-02 | 9.27 | 9.31 | 9.04 | 9.12 | 8.99 | qfq | 2,232,533 | 20,394,578 | -1.62% |
| 2026-04-01 | 9.46 | 9.52 | 9.25 | 9.27 | 9.13 | qfq | 3,002,964 | 27,996,822 | -1.90% |
| 2026-03-31 | 9.20 | 9.58 | 9.20 | 9.45 | 9.31 | qfq | 4,841,261 | 45,912,313 | 2.16% |
| 2026-03-30 | 9.08 | 9.29 | 9.01 | 9.25 | 9.11 | qfq | 2,063,049 | 18,907,313 | 0.98% |
| 2026-03-27 | 9.02 | 9.19 | 9.02 | 9.16 | 9.03 | qfq | 1,549,224 | 14,133,450 | 0.66% |
| 2026-03-26 | 9.04 | 9.15 | 8.97 | 9.10 | 8.97 | qfq | 1,832,013 | 16,592,638 | 0.00% |
| 2026-03-25 | 9.01 | 9.12 | 9.01 | 9.10 | 8.97 | qfq | 1,455,282 | 13,221,240 | 1.00% |
| 2026-03-24 | 8.85 | 9.02 | 8.83 | 9.01 | 8.88 | qfq | 1,859,836 | 16,585,388 | 3.33% |
| 2026-03-23 | 9.07 | 9.11 | 8.63 | 8.72 | 8.59 | qfq | 3,163,905 | 28,174,688 | -6.44% |
| 2026-03-20 | 9.53 | 9.59 | 9.24 | 9.32 | 9.18 | qfq | 3,147,852 | 29,615,973 | -2.00% |
| 2026-03-19 | 9.61 | 9.66 | 9.50 | 9.51 | 9.37 | qfq | 1,551,375 | 14,832,630 | -1.86% |
| 2026-03-18 | 9.64 | 9.70 | 9.52 | 9.69 | 9.55 | qfq | 1,490,774 | 14,343,649 | 0.62% |
| 2026-03-17 | 9.73 | 9.76 | 9.60 | 9.63 | 9.49 | qfq | 1,581,362 | 15,276,591 | -1.03% |
| 2026-03-16 | 9.62 | 9.76 | 9.62 | 9.73 | 9.59 | qfq | 1,357,859 | 13,144,717 | 0.52% |
| 2026-03-13 | 9.78 | 9.78 | 9.65 | 9.68 | 9.54 | qfq | 1,666,631 | 16,192,371 | -0.92% |
| 2026-03-12 | 9.80 | 9.84 | 9.72 | 9.77 | 9.63 | qfq | 1,405,137 | 13,720,100 | -0.20% |
| 2026-03-11 | 9.87 | 9.89 | 9.77 | 9.79 | 9.65 | qfq | 1,735,155 | 17,037,591 | -0.71% |
| 2026-03-10 | 9.77 | 9.87 | 9.75 | 9.86 | 9.72 | qfq | 1,767,363 | 17,366,420 | 1.02% |
| 2026-03-09 | 9.64 | 9.79 | 9.58 | 9.76 | 9.62 | qfq | 2,518,923 | 24,428,665 | 0.72% |
| 2026-03-06 | 9.50 | 9.72 | 9.50 | 9.69 | 9.55 | qfq | 1,476,381 | 14,276,143 | 1.15% |
| 2026-03-05 | 9.52 | 9.63 | 9.52 | 9.58 | 9.44 | qfq | 1,975,414 | 18,940,535 | 1.16% |
| 2026-03-04 | 9.45 | 9.64 | 9.44 | 9.47 | 9.33 | qfq | 2,415,624 | 22,974,033 | -1.66% |
| 2026-03-03 | 9.82 | 9.94 | 9.58 | 9.63 | 9.49 | qfq | 3,574,441 | 34,737,278 | -2.03% |
| 2026-03-02 | 9.96 | 10.07 | 9.83 | 9.83 | 9.69 | qfq | 3,344,746 | 33,113,615 | -2.38% |
| 2026-02-27 | 10.05 | 10.10 | 10.03 | 10.07 | 9.92 | qfq | 1,840,752 | 18,535,943 | 0.10% |
| 2026-02-26 | 10.06 | 10.07 | 10.02 | 10.06 | 9.91 | qfq | 2,304,658 | 23,144,244 | 0.20% |
| 2026-02-25 | 10.10 | 10.14 | 10.04 | 10.04 | 9.89 | qfq | 2,981,388 | 30,034,912 | -0.59% |
| 2026-02-24 | 9.92 | 10.13 | 9.91 | 10.10 | 9.95 | qfq | 3,210,974 | 32,315,547 | 2.12% |
| 2026-02-13 | 9.95 | 10.03 | 9.88 | 9.89 | 9.75 | qfq | 1,611,182 | 16,033,235 | -0.70% |
| 2026-02-12 | 10.04 | 10.09 | 9.95 | 9.96 | 9.81 | qfq | 1,888,221 | 18,861,156 | -0.80% |
| 2026-02-11 | 10.02 | 10.10 | 9.96 | 10.04 | 9.89 | qfq | 2,166,365 | 21,747,886 | 0.60% |
| 2026-02-10 | 10.06 | 10.06 | 9.97 | 9.98 | 9.83 | qfq | 1,432,551 | 14,343,996 | -0.30% |
| 2026-02-09 | 10.08 | 10.08 | 10.00 | 10.01 | 9.86 | qfq | 1,676,631 | 16,820,191 | 0.10% |
| 2026-02-06 | 9.93 | 10.05 | 9.91 | 10.00 | 9.85 | qfq | 2,411,188 | 24,142,101 | 0.20% |
| 2026-02-05 | 10.02 | 10.06 | 9.92 | 9.98 | 9.83 | qfq | 1,675,024 | 16,699,026 | -0.40% |
| 2026-02-04 | 9.99 | 10.08 | 9.94 | 10.02 | 9.87 | qfq | 1,722,083 | 17,229,823 | 0.30% |
| 2026-02-03 | 9.89 | 9.99 | 9.89 | 9.99 | 9.84 | qfq | 1,635,340 | 16,274,006 | 1.22% |
| 2026-02-02 | 10.06 | 10.11 | 9.87 | 9.87 | 9.73 | qfq | 2,177,946 | 21,739,700 | -2.08% |
| 2026-01-30 | 9.98 | 10.08 | 9.94 | 10.08 | 9.93 | qfq | 2,360,771 | 23,657,288 | 1.00% |
| 2026-01-29 | 10.09 | 10.14 | 9.95 | 9.98 | 9.83 | qfq | 1,919,605 | 19,267,142 | -0.99% |
| 2026-01-28 | 10.18 | 10.20 | 10.07 | 10.08 | 9.93 | qfq | 2,133,000 | 21,557,696 | -0.88% |
| 2026-01-27 | 10.13 | 10.18 | 9.88 | 10.17 | 10.02 | qfq | 4,905,452 | 49,385,452 | 0.59% |
| 2026-01-26 | 10.20 | 10.20 | 10.07 | 10.11 | 9.96 | qfq | 3,005,689 | 30,423,792 | -0.59% |
| 2026-01-23 | 10.16 | 10.19 | 10.07 | 10.17 | 10.02 | qfq | 3,155,245 | 32,010,303 | 0.30% |
| 2026-01-22 | 10.12 | 10.17 | 10.07 | 10.14 | 9.99 | qfq | 2,532,799 | 25,658,002 | 0.60% |
| 2026-01-21 | 10.09 | 10.10 | 10.00 | 10.08 | 9.93 | qfq | 2,370,080 | 23,878,309 | 0.20% |
| 2026-01-20 | 9.98 | 10.11 | 9.95 | 10.06 | 9.91 | qfq | 3,524,790 | 35,419,685 | 0.80% |
| 2026-01-19 | 9.94 | 10.00 | 9.90 | 9.98 | 9.83 | qfq | 3,194,041 | 31,816,552 | 0.40% |
| 2026-01-16 | 9.95 | 10.01 | 9.91 | 9.94 | 9.79 | qfq | 2,293,120 | 22,831,805 | 0.00% |
| 2026-01-15 | 9.91 | 9.98 | 9.84 | 9.94 | 9.79 | qfq | 2,433,803 | 24,108,654 | 0.30% |
| 2026-01-14 | 9.98 | 10.04 | 9.85 | 9.91 | 9.77 | qfq | 3,474,426 | 34,592,506 | -0.30% |
| 2026-01-13 | 9.94 | 9.99 | 9.91 | 9.94 | 9.79 | qfq | 3,433,325 | 34,179,863 | -0.20% |
| 2026-01-12 | 9.90 | 9.98 | 9.86 | 9.96 | 9.81 | qfq | 3,407,619 | 33,844,456 | 1.22% |
| 2026-01-09 | 9.71 | 9.87 | 9.71 | 9.84 | 9.70 | qfq | 2,670,141 | 26,187,413 | 1.23% |
| 2026-01-08 | 9.70 | 9.78 | 9.70 | 9.72 | 9.58 | qfq | 2,254,165 | 21,956,250 | 0.21% |
| 2026-01-07 | 9.72 | 9.75 | 9.69 | 9.70 | 9.56 | qfq | 2,024,852 | 19,664,933 | -0.41% |
| 2026-01-06 | 9.72 | 9.77 | 9.70 | 9.74 | 9.60 | qfq | 2,247,420 | 21,901,702 | 0.21% |
| 2026-01-05 | 9.68 | 9.76 | 9.65 | 9.72 | 9.58 | qfq | 1,752,385 | 17,015,482 | 0.73% |
| 2025-12-31 | 9.59 | 9.66 | 9.55 | 9.65 | 9.51 | qfq | 1,068,426 | 10,275,767 | 0.73% |
| 2025-12-30 | 9.61 | 9.64 | 9.55 | 9.58 | 9.44 | qfq | 1,605,917 | 15,389,511 | -0.31% |
| 2025-12-29 | 9.60 | 9.65 | 9.58 | 9.61 | 9.47 | qfq | 1,306,167 | 12,551,377 | 0.10% |
| 2025-12-26 | 9.68 | 9.68 | 9.58 | 9.60 | 9.46 | qfq | 1,486,180 | 14,318,660 | -0.72% |
| 2025-12-25 | 9.58 | 9.67 | 9.58 | 9.67 | 9.53 | qfq | 2,196,450 | 21,180,352 | 0.73% |
| 2025-12-24 | 9.55 | 9.61 | 9.52 | 9.60 | 9.46 | qfq | 1,275,019 | 12,214,637 | 0.73% |
| 2025-12-23 | 9.56 | 9.60 | 9.50 | 9.53 | 9.39 | qfq | 1,250,891 | 11,948,993 | -0.42% |
| 2025-12-22 | 9.57 | 9.65 | 9.55 | 9.57 | 9.43 | qfq | 1,570,262 | 15,085,295 | 0.00% |
| 2025-12-19 | 9.56 | 9.58 | 9.51 | 9.57 | 9.43 | qfq | 1,609,315 | 15,377,103 | 0.42% |
| 2025-12-18 | 9.48 | 9.56 | 9.46 | 9.53 | 9.39 | qfq | 1,844,340 | 17,583,554 | 0.53% |
| 2025-12-17 | 9.49 | 9.51 | 9.38 | 9.48 | 9.34 | qfq | 1,569,090 | 14,816,378 | 0.21% |
| 2025-12-16 | 9.53 | 9.56 | 9.40 | 9.46 | 9.32 | qfq | 1,880,582 | 17,766,623 | -0.73% |
| 2025-12-15 | 9.52 | 9.58 | 9.47 | 9.53 | 9.39 | qfq | 1,315,112 | 12,520,700 | 0.11% |
| 2025-12-12 | 9.62 | 9.64 | 9.50 | 9.52 | 9.38 | qfq | 1,815,445 | 17,381,974 | -0.83% |
| 2025-12-11 | 9.68 | 9.68 | 9.57 | 9.60 | 9.46 | qfq | 1,296,419 | 12,448,860 | -0.41% |
| 2025-12-10 | 9.64 | 9.68 | 9.59 | 9.64 | 9.50 | qfq | 1,371,230 | 13,185,937 | 0.00% |
| 2025-12-09 | 9.70 | 9.77 | 9.64 | 9.64 | 9.50 | qfq | 1,402,138 | 13,597,097 | -1.13% |
| 2025-12-08 | 9.70 | 9.80 | 9.70 | 9.75 | 9.61 | qfq | 1,326,598 | 12,949,481 | 0.52% |
| 2025-12-05 | 9.68 | 9.72 | 9.60 | 9.70 | 9.56 | qfq | 1,285,664 | 12,431,949 | 0.52% |
| 2025-12-04 | 9.67 | 9.71 | 9.61 | 9.65 | 9.51 | qfq | 1,021,182 | 9,864,349 | -0.41% |
| 2025-12-03 | 9.76 | 9.76 | 9.67 | 9.69 | 9.55 | qfq | 1,336,295 | 12,963,403 | -0.82% |
| 2025-12-02 | 9.73 | 9.77 | 9.69 | 9.77 | 9.63 | qfq | 1,415,841 | 13,772,184 | 0.21% |
| 2025-12-01 | 9.70 | 9.77 | 9.67 | 9.75 | 9.61 | qfq | 1,703,035 | 16,544,244 | 0.83% |
| 2025-11-28 | 9.66 | 9.68 | 9.58 | 9.67 | 9.53 | qfq | 1,244,999 | 12,016,779 | 0.52% |
| 2025-11-27 | 9.65 | 9.68 | 9.61 | 9.62 | 9.48 | qfq | 1,197,892 | 11,554,089 | -0.41% |
| 2025-11-26 | 9.66 | 9.72 | 9.61 | 9.66 | 9.52 | qfq | 1,941,821 | 18,780,403 | 0.10% |
| 2025-11-25 | 9.57 | 9.69 | 9.57 | 9.65 | 9.51 | qfq | 1,351,401 | 13,031,618 | 0.84% |
| 2025-11-24 | 9.58 | 9.68 | 9.53 | 9.57 | 9.43 | qfq | 1,396,977 | 13,387,120 | 0.31% |
| 2025-11-21 | 9.80 | 9.87 | 9.51 | 9.54 | 9.40 | qfq | 3,120,886 | 30,119,114 | -2.65% |
| 2025-11-20 | 9.82 | 9.86 | 9.72 | 9.80 | 9.66 | qfq | 1,573,373 | 15,420,001 | -0.20% |
| 2025-11-19 | 9.94 | 9.97 | 9.80 | 9.82 | 9.68 | qfq | 2,243,195 | 22,118,342 | -1.31% |
| 2025-11-18 | 9.98 | 10.00 | 9.90 | 9.95 | 9.80 | qfq | 2,284,975 | 22,708,166 | -0.30% |
| 2025-11-17 | 10.07 | 10.07 | 9.95 | 9.98 | 9.83 | qfq | 2,413,205 | 24,142,607 | -0.70% |
| 2025-11-14 | 10.02 | 10.14 | 10.01 | 10.05 | 9.90 | qfq | 3,251,391 | 32,737,164 | 0.20% |
| 2025-11-13 | 10.00 | 10.06 | 9.97 | 10.03 | 9.88 | qfq | 2,016,026 | 20,201,980 | 0.20% |
| 2025-11-12 | 10.07 | 10.10 | 9.98 | 10.01 | 9.86 | qfq | 1,879,628 | 18,827,628 | -0.69% |
| 2025-11-11 | 9.99 | 10.11 | 9.98 | 10.08 | 9.93 | qfq | 3,025,791 | 30,446,095 | 1.00% |
| 2025-11-10 | 9.98 | 10.00 | 9.96 | 9.98 | 9.83 | qfq | 2,083,723 | 20,810,857 | 0.00% |
| 2025-11-07 | 9.98 | 10.05 | 9.93 | 9.98 | 9.83 | qfq | 4,205,830 | 41,954,049 | 0.00% |
| 2025-11-06 | 10.01 | 10.03 | 9.95 | 9.98 | 9.83 | qfq | 2,681,011 | 26,762,857 | -0.30% |
| 2025-11-05 | 9.95 | 10.06 | 9.88 | 10.01 | 9.86 | qfq | 5,358,505 | 53,475,694 | 0.40% |
| 2025-11-04 | 10.01 | 10.01 | 9.85 | 9.97 | 9.82 | qfq | 5,335,215 | 52,896,845 | -0.40% |
| 2025-11-03 | 10.02 | 10.07 | 9.97 | 10.01 | 9.86 | qfq | 3,097,200 | 30,957,189 | -0.30% |
| 2025-10-31 | 10.02 | 10.10 | 9.99 | 10.04 | 9.89 | qfq | 5,812,959 | 58,327,799 | -0.30% |
| 2025-10-30 | 10.30 | 10.31 | 10.01 | 10.07 | 9.92 | qfq | 7,343,956 | 74,431,912 | -2.80% |
| 2025-10-29 | 10.44 | 10.45 | 10.31 | 10.36 | 10.21 | qfq | 2,439,254 | 25,274,732 | -0.77% |
| 2025-10-28 | 10.26 | 10.46 | 10.26 | 10.44 | 10.29 | qfq | 2,570,629 | 26,644,207 | 0.87% |
| 2025-10-27 | 10.33 | 10.38 | 10.23 | 10.35 | 10.20 | qfq | 2,861,510 | 29,539,907 | 0.98% |
| 2025-10-24 | 10.26 | 10.28 | 10.17 | 10.25 | 10.10 | qfq | 2,061,809 | 21,130,103 | 0.39% |
| 2025-10-23 | 10.25 | 10.25 | 10.07 | 10.21 | 10.06 | qfq | 2,492,750 | 25,256,794 | 0.00% |
| 2025-10-22 | 10.26 | 10.26 | 10.12 | 10.21 | 10.06 | qfq | 1,621,176 | 16,541,034 | -0.10% |
| 2025-10-21 | 10.05 | 10.23 | 10.02 | 10.22 | 10.07 | qfq | 2,824,570 | 28,711,839 | 1.79% |
| 2025-10-20 | 10.05 | 10.11 | 9.97 | 10.04 | 9.89 | qfq | 2,608,049 | 26,117,408 | 0.30% |
| 2025-10-17 | 10.19 | 10.19 | 10.00 | 10.01 | 9.86 | qfq | 2,179,779 | 21,984,905 | -1.09% |
| 2025-10-16 | 10.29 | 10.36 | 10.09 | 10.12 | 9.97 | qfq | 2,609,599 | 26,604,180 | -1.84% |
| 2025-10-15 | 10.23 | 10.38 | 10.17 | 10.31 | 10.16 | qfq | 2,372,059 | 24,426,174 | 1.28% |
| 2025-10-14 | 10.24 | 10.34 | 10.16 | 10.18 | 10.03 | qfq | 2,364,254 | 24,232,732 | -0.49% |
| 2025-10-13 | 10.03 | 10.27 | 10.00 | 10.23 | 10.08 | qfq | 3,184,471 | 32,235,733 | -0.20% |
| 2025-10-10 | 10.16 | 10.32 | 10.16 | 10.25 | 10.10 | qfq | 1,744,620 | 17,895,720 | 0.39% |
| 2025-10-09 | 10.21 | 10.28 | 10.14 | 10.21 | 10.06 | qfq | 2,777,527 | 28,333,983 | 0.49% |
| 2025-09-30 | 10.18 | 10.20 | 10.09 | 10.16 | 10.01 | qfq | 2,014,348 | 20,417,591 | 0.10% |
| 2025-09-29 | 10.09 | 10.18 | 10.01 | 10.15 | 10.00 | qfq | 2,320,987 | 23,470,440 | 0.50% |
| 2025-09-26 | 10.12 | 10.20 | 10.00 | 10.10 | 9.95 | qfq | 2,774,111 | 27,974,579 | -0.39% |
| 2025-09-25 | 10.24 | 10.35 | 10.11 | 10.14 | 9.99 | qfq | 1,942,672 | 19,852,663 | -1.17% |
| 2025-09-24 | 10.25 | 10.29 | 10.08 | 10.26 | 10.08 | qfq | 2,134,453 | 21,838,351 | 0.29% |
| 2025-09-23 | 10.15 | 10.26 | 9.90 | 10.23 | 10.05 | qfq | 3,746,687 | 37,836,087 | 0.29% |
| 2025-09-22 | 10.30 | 10.35 | 10.12 | 10.20 | 10.02 | qfq | 2,027,950 | 20,689,885 | -0.97% |
| 2025-09-19 | 10.29 | 10.36 | 10.22 | 10.30 | 10.12 | qfq | 1,777,391 | 18,320,331 | 0.00% |
| 2025-09-18 | 10.50 | 10.50 | 10.24 | 10.30 | 10.12 | qfq | 3,725,112 | 38,692,483 | -1.53% |
| 2025-09-17 | 10.50 | 10.50 | 10.41 | 10.46 | 10.28 | qfq | 1,821,591 | 19,037,296 | -0.38% |
| 2025-09-16 | 10.39 | 10.54 | 10.35 | 10.50 | 10.32 | qfq | 2,985,626 | 31,178,939 | 1.25% |
| 2025-09-15 | 10.43 | 10.50 | 10.27 | 10.37 | 10.19 | qfq | 2,672,484 | 27,684,565 | -1.05% |
| 2025-09-12 | 10.54 | 10.55 | 10.39 | 10.48 | 10.30 | qfq | 2,776,964 | 29,031,469 | -0.57% |
| 2025-09-11 | 10.46 | 10.58 | 10.37 | 10.54 | 10.36 | qfq | 3,395,694 | 35,633,307 | 0.57% |
| 2025-09-10 | 10.40 | 10.61 | 10.40 | 10.48 | 10.30 | qfq | 2,476,521 | 25,975,978 | 0.19% |
| 2025-09-09 | 10.67 | 10.67 | 10.39 | 10.46 | 10.28 | qfq | 3,162,340 | 33,160,133 | -1.60% |
| 2025-09-08 | 10.54 | 10.69 | 10.52 | 10.63 | 10.44 | qfq | 2,521,039 | 26,753,777 | 1.14% |
| 2025-09-05 | 10.45 | 10.57 | 10.35 | 10.51 | 10.33 | qfq | 3,182,044 | 33,370,819 | 1.25% |
| 2025-09-04 | 10.41 | 10.55 | 10.25 | 10.38 | 10.20 | qfq | 3,374,464 | 35,216,629 | -0.67% |
| 2025-09-03 | 10.77 | 10.77 | 10.40 | 10.45 | 10.27 | qfq | 4,261,020 | 44,894,547 | -2.15% |
| 2025-09-02 | 10.65 | 10.77 | 10.39 | 10.68 | 10.49 | qfq | 8,426,702 | 89,060,983 | 0.00% |
| 2025-09-01 | 10.77 | 10.88 | 10.66 | 10.68 | 10.49 | qfq | 3,705,365 | 39,812,026 | -0.37% |
| 2025-08-29 | 10.95 | 10.98 | 10.69 | 10.72 | 10.53 | qfq | 4,612,449 | 49,663,627 | -2.01% |
| 2025-08-28 | 10.83 | 11.05 | 10.66 | 10.94 | 10.75 | qfq | 6,635,765 | 72,070,320 | 0.55% |
| 2025-08-27 | 11.14 | 11.20 | 10.81 | 10.88 | 10.69 | qfq | 6,445,047 | 71,110,356 | -2.42% |
| 2025-08-26 | 10.81 | 11.42 | 10.77 | 11.15 | 10.95 | qfq | 9,356,723 | 104,074,773 | 2.95% |
| 2025-08-25 | 10.79 | 11.02 | 10.71 | 10.83 | 10.64 | qfq | 5,747,894 | 62,336,261 | 0.84% |
| 2025-08-22 | 10.70 | 10.77 | 10.62 | 10.74 | 10.55 | qfq | 4,711,047 | 50,459,129 | 0.37% |
| 2025-08-21 | 10.75 | 10.80 | 10.66 | 10.70 | 10.51 | qfq | 3,968,899 | 42,547,111 | -0.83% |
| 2025-08-20 | 10.72 | 10.82 | 10.58 | 10.79 | 10.60 | qfq | 5,989,057 | 64,000,656 | 0.75% |
| 2025-08-19 | 10.97 | 11.09 | 10.68 | 10.71 | 10.52 | qfq | 7,985,228 | 86,510,752 | -2.37% |
| 2025-08-18 | 10.69 | 11.07 | 10.67 | 10.97 | 10.78 | qfq | 10,356,310 | 112,929,641 | 2.14% |
| 2025-08-15 | 10.79 | 10.88 | 10.60 | 10.74 | 10.55 | qfq | 11,521,965 | 123,304,090 | 1.80% |
| 2025-08-14 | 11.42 | 11.53 | 10.54 | 10.55 | 10.37 | qfq | 15,555,153 | 170,266,607 | -2.50% |
| 2025-08-13 | 10.36 | 10.86 | 10.35 | 10.82 | 10.63 | qfq | 11,562,167 | 123,626,850 | 3.74% |
| 2025-08-12 | 10.36 | 10.64 | 10.28 | 10.43 | 10.25 | qfq | 8,313,461 | 87,041,005 | 0.87% |
| 2025-08-11 | 10.55 | 10.82 | 10.31 | 10.34 | 10.16 | qfq | 11,184,921 | 117,798,061 | 0.19% |
| 2025-08-08 | 10.05 | 10.46 | 9.98 | 10.32 | 10.14 | qfq | 7,874,766 | 80,684,259 | 2.48% |
| 2025-08-07 | 10.09 | 10.09 | 10.00 | 10.07 | 9.89 | qfq | 2,925,019 | 29,379,029 | 0.10% |
| 2025-08-06 | 9.89 | 10.09 | 9.86 | 10.06 | 9.88 | qfq | 5,148,015 | 51,550,141 | 1.72% |
| 2025-08-05 | 9.86 | 9.91 | 9.83 | 9.89 | 9.72 | qfq | 3,098,246 | 30,569,817 | 0.51% |
| 2025-08-04 | 9.83 | 9.88 | 9.80 | 9.84 | 9.67 | qfq | 1,352,267 | 13,296,603 | 0.00% |
| 2025-08-01 | 9.83 | 9.87 | 9.74 | 9.84 | 9.67 | qfq | 2,216,122 | 21,771,376 | 0.92% |
| 2025-07-31 | 9.87 | 9.88 | 9.70 | 9.75 | 9.58 | qfq | 2,278,385 | 22,301,644 | -1.22% |
| 2025-07-30 | 9.91 | 9.94 | 9.80 | 9.87 | 9.70 | qfq | 2,741,673 | 27,063,621 | -0.40% |
| 2025-07-29 | 9.94 | 9.94 | 9.85 | 9.91 | 9.74 | qfq | 2,186,440 | 21,625,660 | -0.10% |
| 2025-07-28 | 9.92 | 9.98 | 9.89 | 9.92 | 9.75 | qfq | 2,689,702 | 26,710,554 | 0.00% |
| 2025-07-25 | 10.01 | 10.02 | 9.88 | 9.92 | 9.75 | qfq | 2,670,529 | 26,519,324 | -0.50% |
| 2025-07-24 | 9.89 | 9.98 | 9.86 | 9.97 | 9.80 | qfq | 3,389,946 | 33,603,842 | 1.01% |
| 2025-07-23 | 9.93 | 9.96 | 9.85 | 9.87 | 9.70 | qfq | 1,711,179 | 16,960,314 | -0.60% |
| 2025-07-22 | 9.91 | 9.96 | 9.88 | 9.93 | 9.76 | qfq | 2,059,344 | 20,427,855 | 0.30% |
| 2025-07-21 | 9.80 | 9.94 | 9.77 | 9.90 | 9.73 | qfq | 3,090,768 | 30,560,030 | 1.43% |
| 2025-07-18 | 9.70 | 9.80 | 9.67 | 9.76 | 9.59 | qfq | 2,229,789 | 21,694,771 | 0.72% |
| 2025-07-17 | 9.75 | 9.75 | 9.67 | 9.69 | 9.52 | qfq | 1,549,472 | 15,021,970 | -0.21% |
| 2025-07-16 | 9.67 | 9.74 | 9.64 | 9.71 | 9.54 | qfq | 1,646,194 | 15,966,046 | 0.73% |
| 2025-07-15 | 9.76 | 9.81 | 9.61 | 9.64 | 9.47 | qfq | 2,606,064 | 25,194,603 | -1.23% |
| 2025-07-14 | 9.69 | 9.79 | 9.68 | 9.76 | 9.59 | qfq | 1,606,760 | 15,684,644 | 0.62% |
| 2025-07-11 | 9.68 | 9.73 | 9.68 | 9.70 | 9.53 | qfq | 2,152,448 | 20,884,527 | 0.21% |
| 2025-07-10 | 9.74 | 9.79 | 9.64 | 9.68 | 9.51 | qfq | 2,667,472 | 25,827,626 | -0.21% |
| 2025-07-09 | 9.61 | 9.83 | 9.61 | 9.70 | 9.53 | qfq | 3,693,966 | 35,974,524 | 0.94% |
| 2025-07-08 | 9.64 | 9.67 | 9.61 | 9.61 | 9.44 | qfq | 1,451,032 | 13,976,115 | -0.31% |
| 2025-07-07 | 9.57 | 9.65 | 9.55 | 9.64 | 9.47 | qfq | 1,901,353 | 18,261,581 | 0.63% |
| 2025-07-04 | 9.62 | 9.64 | 9.55 | 9.58 | 9.41 | qfq | 1,853,647 | 17,774,856 | -0.31% |
| 2025-07-03 | 9.62 | 9.64 | 9.56 | 9.61 | 9.44 | qfq | 1,970,237 | 18,895,417 | 0.10% |
| 2025-07-02 | 9.65 | 9.65 | 9.54 | 9.60 | 9.43 | qfq | 1,647,759 | 15,793,827 | -0.31% |
| 2025-07-01 | 9.60 | 9.66 | 9.56 | 9.63 | 9.46 | qfq | 1,819,112 | 17,480,045 | 0.31% |
| 2025-06-30 | 9.58 | 9.61 | 9.56 | 9.60 | 9.43 | qfq | 1,535,960 | 14,717,591 | 0.21% |
| 2025-06-27 | 9.62 | 9.62 | 9.55 | 9.58 | 9.41 | qfq | 1,224,954 | 11,732,205 | 0.00% |
| 2025-06-26 | 9.64 | 9.64 | 9.56 | 9.58 | 9.41 | qfq | 1,453,912 | 13,933,349 | 0.00% |
| 2025-06-25 | 9.54 | 9.66 | 9.49 | 9.58 | 9.41 | qfq | 2,865,541 | 27,433,000 | 0.74% |
| 2025-06-24 | 9.54 | 9.55 | 9.47 | 9.51 | 9.34 | qfq | 1,803,773 | 17,163,334 | 0.11% |
| 2025-06-23 | 9.42 | 9.53 | 9.40 | 9.50 | 9.33 | qfq | 1,082,677 | 10,281,397 | 0.42% |
| 2025-06-20 | 9.44 | 9.49 | 9.40 | 9.46 | 9.29 | qfq | 730,950 | 6,906,445 | 0.32% |
| 2025-06-19 | 9.56 | 9.56 | 9.42 | 9.43 | 9.26 | qfq | 972,303 | 9,231,092 | -1.15% |
| 2025-06-18 | 9.54 | 9.56 | 9.43 | 9.54 | 9.37 | qfq | 1,076,752 | 10,238,364 | -0.10% |
| 2025-06-17 | 9.54 | 9.55 | 9.47 | 9.55 | 9.38 | qfq | 949,271 | 9,032,037 | -0.62% |
| 2025-06-16 | 9.58 | 9.61 | 9.56 | 9.61 | 9.34 | qfq | 702,418 | 6,732,367 | 0.21% |
| 2025-06-13 | 9.60 | 9.66 | 9.56 | 9.59 | 9.32 | qfq | 1,517,652 | 14,559,616 | -0.42% |
| 2025-06-12 | 9.62 | 9.64 | 9.57 | 9.63 | 9.36 | qfq | 1,058,445 | 10,159,315 | 0.10% |
| 2025-06-11 | 9.63 | 9.65 | 9.60 | 9.62 | 9.35 | qfq | 1,383,818 | 13,321,914 | -0.10% |
| 2025-06-10 | 9.69 | 9.69 | 9.53 | 9.63 | 9.36 | qfq | 1,744,897 | 16,780,897 | -0.62% |
| 2025-06-09 | 9.65 | 9.70 | 9.65 | 9.69 | 9.42 | qfq | 1,621,793 | 15,692,979 | 0.21% |
| 2025-06-06 | 9.68 | 9.70 | 9.64 | 9.67 | 9.40 | qfq | 1,173,199 | 11,342,411 | 0.21% |
| 2025-06-05 | 9.69 | 9.72 | 9.64 | 9.65 | 9.38 | qfq | 2,148,107 | 20,772,976 | -0.10% |
| 2025-06-04 | 9.65 | 9.69 | 9.62 | 9.66 | 9.39 | qfq | 1,134,517 | 10,956,755 | 0.10% |
| 2025-06-03 | 9.67 | 9.67 | 9.61 | 9.65 | 9.38 | qfq | 937,066 | 9,026,032 | 0.00% |
| 2025-05-30 | 9.72 | 9.76 | 9.62 | 9.65 | 9.38 | qfq | 1,060,013 | 10,239,593 | -0.82% |
| 2025-05-29 | 9.65 | 9.78 | 9.58 | 9.73 | 9.46 | qfq | 2,303,256 | 22,252,325 | 1.25% |
| 2025-05-28 | 9.60 | 9.66 | 9.58 | 9.61 | 9.34 | qfq | 981,446 | 9,441,509 | -0.21% |
| 2025-05-27 | 9.61 | 9.65 | 9.57 | 9.63 | 9.36 | qfq | 1,063,433 | 10,214,527 | 0.42% |
| 2025-05-26 | 9.58 | 9.63 | 9.56 | 9.59 | 9.32 | qfq | 953,564 | 9,142,138 | 0.00% |
| 2025-05-23 | 9.64 | 9.66 | 9.58 | 9.59 | 9.32 | qfq | 1,667,545 | 16,032,613 | -0.10% |
| 2025-05-22 | 9.62 | 9.67 | 9.59 | 9.60 | 9.33 | qfq | 1,157,544 | 11,150,920 | -0.21% |
| 2025-05-21 | 9.67 | 9.67 | 9.61 | 9.62 | 9.35 | qfq | 1,328,642 | 12,799,365 | -0.72% |
| 2025-05-20 | 9.68 | 9.71 | 9.67 | 9.69 | 9.42 | qfq | 794,767 | 7,698,498 | 0.00% |
| 2025-05-19 | 9.67 | 9.70 | 9.62 | 9.69 | 9.42 | qfq | 1,252,942 | 12,120,671 | 0.31% |
| 2025-05-16 | 9.67 | 9.69 | 9.63 | 9.66 | 9.39 | qfq | 1,380,691 | 13,330,762 | -0.31% |
| 2025-05-15 | 9.70 | 9.70 | 9.66 | 9.69 | 9.42 | qfq | 1,291,568 | 12,498,759 | -0.21% |
| 2025-05-14 | 9.72 | 9.75 | 9.63 | 9.71 | 9.44 | qfq | 1,676,201 | 16,246,077 | 0.00% |
| 2025-05-13 | 9.82 | 9.85 | 9.67 | 9.71 | 9.44 | qfq | 2,171,270 | 21,106,129 | -0.61% |
| 2025-05-12 | 9.72 | 9.82 | 9.67 | 9.77 | 9.50 | qfq | 2,778,134 | 27,148,953 | 0.93% |
| 2025-05-09 | 9.80 | 9.80 | 9.65 | 9.68 | 9.41 | qfq | 1,691,783 | 16,413,913 | -0.82% |
| 2025-05-08 | 9.73 | 9.82 | 9.71 | 9.76 | 9.49 | qfq | 2,565,719 | 25,080,900 | 0.21% |
| 2025-05-07 | 9.74 | 9.81 | 9.71 | 9.74 | 9.47 | qfq | 1,837,740 | 17,917,211 | 0.10% |
| 2025-05-06 | 9.69 | 9.79 | 9.69 | 9.73 | 9.46 | qfq | 2,833,726 | 27,559,231 | 0.52% |
| 2025-04-30 | 9.70 | 9.76 | 9.52 | 9.68 | 9.41 | qfq | 3,049,711 | 29,434,433 | -0.82% |
| 2025-04-29 | 9.72 | 9.80 | 9.69 | 9.76 | 9.49 | qfq | 1,935,859 | 18,917,815 | 0.62% |
| 2025-04-28 | 9.80 | 9.80 | 9.65 | 9.70 | 9.43 | qfq | 1,989,621 | 19,286,259 | -0.51% |
| 2025-04-25 | 9.77 | 9.85 | 9.74 | 9.75 | 9.48 | qfq | 1,314,852 | 12,858,838 | -0.20% |
| 2025-04-24 | 9.79 | 9.82 | 9.71 | 9.77 | 9.50 | qfq | 1,317,873 | 12,876,051 | -0.20% |
| 2025-04-23 | 9.76 | 9.84 | 9.75 | 9.79 | 9.52 | qfq | 1,006,190 | 9,851,185 | 0.31% |
| 2025-04-22 | 9.75 | 9.80 | 9.70 | 9.76 | 9.49 | qfq | 1,258,990 | 12,286,825 | 0.10% |
| 2025-04-21 | 9.71 | 9.79 | 9.69 | 9.75 | 9.48 | qfq | 1,125,746 | 10,974,677 | 0.21% |
| 2025-04-18 | 9.79 | 9.80 | 9.66 | 9.73 | 9.46 | qfq | 948,177 | 9,227,582 | -0.10% |
| 2025-04-17 | 9.71 | 9.82 | 9.71 | 9.74 | 9.47 | qfq | 1,058,807 | 10,345,541 | -0.51% |
| 2025-04-16 | 9.76 | 9.83 | 9.52 | 9.79 | 9.52 | qfq | 2,974,266 | 28,858,938 | 0.10% |
| 2025-04-15 | 9.77 | 9.80 | 9.70 | 9.78 | 9.51 | qfq | 1,513,650 | 14,764,814 | 0.20% |
| 2025-04-14 | 9.67 | 9.85 | 9.64 | 9.76 | 9.49 | qfq | 2,354,755 | 22,920,984 | 1.14% |
| 2025-04-11 | 9.59 | 9.72 | 9.51 | 9.65 | 9.38 | qfq | 2,032,960 | 19,578,382 | 0.63% |
| 2025-04-10 | 9.59 | 9.75 | 9.56 | 9.59 | 9.32 | qfq | 3,700,146 | 35,755,044 | 0.84% |
| 2025-04-09 | 9.20 | 9.58 | 8.93 | 9.51 | 9.25 | qfq | 3,502,462 | 32,742,485 | 1.39% |
| 2025-04-08 | 9.38 | 9.53 | 9.25 | 9.38 | 9.12 | qfq | 3,774,100 | 35,393,117 | 0.00% |
| 2025-04-07 | 9.85 | 9.85 | 9.04 | 9.38 | 9.12 | qfq | 5,665,438 | 53,481,794 | -7.31% |
| 2025-04-03 | 9.92 | 10.13 | 9.92 | 10.12 | 9.84 | qfq | 3,367,271 | 33,875,016 | 1.10% |
| 2025-04-02 | 9.94 | 10.09 | 9.89 | 10.01 | 9.73 | qfq | 2,244,330 | 22,421,586 | 0.91% |
| 2025-04-01 | 9.88 | 9.96 | 9.86 | 9.92 | 9.65 | qfq | 1,763,567 | 17,493,000 | 0.40% |
| 2025-03-31 | 10.00 | 10.02 | 9.77 | 9.88 | 9.61 | qfq | 3,099,108 | 30,629,235 | -1.00% |
| 2025-03-28 | 9.92 | 10.37 | 9.91 | 9.98 | 9.70 | qfq | 6,956,963 | 70,753,240 | 0.81% |
| 2025-03-27 | 9.97 | 10.02 | 9.82 | 9.90 | 9.63 | qfq | 1,767,108 | 17,534,461 | -0.50% |
| 2025-03-26 | 9.91 | 9.99 | 9.90 | 9.95 | 9.67 | qfq | 2,005,990 | 19,972,223 | 0.00% |
| 2025-03-25 | 9.94 | 10.03 | 9.86 | 9.95 | 9.67 | qfq | 1,253,302 | 12,442,660 | 0.30% |
| 2025-03-24 | 9.93 | 10.00 | 9.79 | 9.92 | 9.65 | qfq | 4,029,082 | 39,895,025 | -0.70% |
| 2025-03-21 | 10.02 | 10.17 | 9.92 | 9.99 | 9.71 | qfq | 2,424,701 | 24,290,227 | -1.19% |
| 2025-03-20 | 10.03 | 10.13 | 9.91 | 10.11 | 9.83 | qfq | 2,948,683 | 29,660,839 | 1.20% |
| 2025-03-19 | 10.07 | 10.12 | 9.89 | 9.99 | 9.71 | qfq | 3,107,262 | 31,035,605 | -1.28% |
| 2025-03-18 | 10.04 | 10.13 | 10.01 | 10.12 | 9.84 | qfq | 2,073,183 | 20,897,499 | 1.00% |
| 2025-03-17 | 10.06 | 10.13 | 9.99 | 10.02 | 9.74 | qfq | 2,839,394 | 28,545,241 | -0.40% |
| 2025-03-14 | 10.01 | 10.07 | 9.98 | 10.06 | 9.78 | qfq | 3,133,285 | 31,482,036 | 0.10% |
| 2025-03-13 | 10.05 | 10.05 | 9.93 | 10.05 | 9.77 | qfq | 2,110,703 | 21,083,980 | 0.10% |
| 2025-03-12 | 10.05 | 10.09 | 9.96 | 10.04 | 9.76 | qfq | 1,966,235 | 19,671,430 | 0.10% |
| 2025-03-11 | 9.98 | 10.04 | 9.93 | 10.03 | 9.75 | qfq | 1,413,912 | 14,128,391 | 0.30% |
| 2025-03-10 | 10.06 | 10.13 | 9.96 | 10.00 | 9.72 | qfq | 2,052,496 | 20,594,916 | -0.30% |
| 2025-03-07 | 10.14 | 10.15 | 10.02 | 10.03 | 9.75 | qfq | 1,748,905 | 17,622,257 | -1.18% |
| 2025-03-06 | 10.12 | 10.17 | 10.05 | 10.15 | 9.87 | qfq | 2,771,667 | 28,055,894 | 1.00% |
| 2025-03-05 | 10.12 | 10.18 | 9.98 | 10.05 | 9.77 | qfq | 1,829,916 | 18,384,716 | -0.69% |
| 2025-03-04 | 10.09 | 10.13 | 10.04 | 10.12 | 9.84 | qfq | 1,870,704 | 18,888,032 | 0.30% |
| 2025-03-03 | 9.97 | 10.15 | 9.93 | 10.09 | 9.81 | qfq | 2,556,913 | 25,754,928 | 1.20% |
| 2025-02-28 | 10.20 | 10.20 | 9.95 | 9.97 | 9.69 | qfq | 2,064,242 | 20,732,350 | -2.35% |
| 2025-02-27 | 10.18 | 10.22 | 10.05 | 10.21 | 9.93 | qfq | 2,524,102 | 25,562,707 | -0.10% |
| 2025-02-26 | 10.02 | 10.26 | 10.02 | 10.22 | 9.94 | qfq | 3,139,464 | 31,912,436 | 2.00% |
| 2025-02-25 | 9.98 | 10.10 | 9.93 | 10.02 | 9.74 | qfq | 2,268,227 | 22,770,982 | -0.40% |
| 2025-02-24 | 9.90 | 10.30 | 9.90 | 10.06 | 9.78 | qfq | 4,575,964 | 46,223,631 | 1.21% |
| 2025-02-21 | 9.79 | 9.96 | 9.74 | 9.94 | 9.66 | qfq | 2,285,410 | 22,485,463 | 1.53% |
| 2025-02-20 | 9.75 | 9.87 | 9.74 | 9.79 | 9.52 | qfq | 1,520,388 | 14,871,871 | -0.10% |
| 2025-02-19 | 9.66 | 9.86 | 9.61 | 9.80 | 9.53 | qfq | 2,326,717 | 22,754,541 | 0.93% |
| 2025-02-18 | 9.81 | 9.90 | 9.68 | 9.71 | 9.44 | qfq | 2,522,709 | 24,645,274 | -0.92% |
| 2025-02-17 | 9.73 | 9.83 | 9.67 | 9.80 | 9.53 | qfq | 1,653,778 | 16,110,037 | 0.93% |
| 2025-02-14 | 9.62 | 9.79 | 9.60 | 9.71 | 9.44 | qfq | 2,064,575 | 20,015,214 | 0.94% |
| 2025-02-13 | 9.73 | 9.76 | 9.59 | 9.62 | 9.35 | qfq | 1,637,175 | 15,816,662 | -1.13% |
| 2025-02-12 | 9.62 | 9.75 | 9.60 | 9.73 | 9.46 | qfq | 2,136,698 | 20,709,736 | 0.83% |
| 2025-02-11 | 9.62 | 9.67 | 9.56 | 9.65 | 9.38 | qfq | 2,157,988 | 20,712,584 | 0.10% |
| 2025-02-10 | 9.54 | 9.65 | 9.50 | 9.64 | 9.37 | qfq | 1,390,244 | 13,322,826 | 1.05% |
| 2025-02-07 | 9.40 | 9.62 | 9.40 | 9.54 | 9.28 | qfq | 1,921,028 | 18,329,485 | 0.74% |
| 2025-02-06 | 9.31 | 9.49 | 9.26 | 9.47 | 9.21 | qfq | 1,702,036 | 15,986,216 | 1.83% |
| 2025-02-05 | 9.28 | 9.35 | 9.26 | 9.30 | 9.04 | qfq | 1,193,427 | 11,092,795 | 0.22% |
| 2025-01-27 | 9.44 | 9.47 | 9.26 | 9.28 | 9.02 | qfq | 1,781,000 | 16,642,876 | -0.32% |
| 2025-01-24 | 9.27 | 9.34 | 9.21 | 9.31 | 9.05 | qfq | 1,245,228 | 11,545,891 | 0.43% |
| 2025-01-23 | 9.26 | 9.34 | 9.23 | 9.27 | 9.01 | qfq | 1,967,309 | 18,269,043 | 0.98% |
| 2025-01-22 | 9.22 | 9.25 | 9.15 | 9.18 | 8.93 | qfq | 1,074,604 | 9,865,367 | -0.43% |
| 2025-01-21 | 9.30 | 9.33 | 9.17 | 9.22 | 8.96 | qfq | 756,864 | 6,982,421 | -0.32% |
| 2025-01-20 | 9.23 | 9.30 | 9.19 | 9.25 | 8.99 | qfq | 936,050 | 8,657,634 | 0.22% |
| 2025-01-17 | 9.24 | 9.27 | 9.18 | 9.23 | 8.97 | qfq | 1,043,129 | 9,625,264 | 0.11% |
| 2025-01-16 | 9.19 | 9.30 | 9.16 | 9.22 | 8.96 | qfq | 1,637,593 | 15,112,186 | 0.33% |
| 2025-01-15 | 9.20 | 9.23 | 9.15 | 9.19 | 8.94 | qfq | 1,352,890 | 12,435,617 | -0.54% |
| 2025-01-14 | 9.07 | 9.25 | 9.01 | 9.24 | 8.98 | qfq | 1,803,923 | 16,564,214 | 2.55% |
| 2025-01-13 | 9.00 | 9.08 | 8.91 | 9.01 | 8.76 | qfq | 849,904 | 7,656,074 | 0.11% |
| 2025-01-10 | 9.14 | 9.18 | 8.99 | 9.00 | 8.75 | qfq | 1,022,512 | 9,279,944 | -1.21% |
| 2025-01-09 | 9.19 | 9.23 | 9.08 | 9.11 | 8.86 | qfq | 822,898 | 7,536,925 | -0.87% |
| 2025-01-08 | 9.28 | 9.28 | 9.03 | 9.19 | 8.94 | qfq | 1,356,506 | 12,389,134 | -0.65% |
| 2025-01-07 | 9.20 | 9.25 | 9.11 | 9.25 | 8.99 | qfq | 941,396 | 8,641,123 | 0.65% |
| 2025-01-06 | 9.25 | 9.25 | 8.99 | 9.19 | 8.94 | qfq | 1,316,079 | 12,003,939 | -0.43% |
| 2025-01-03 | 9.47 | 9.76 | 9.21 | 9.23 | 8.97 | qfq | 2,836,363 | 26,779,837 | -2.33% |
| 2025-01-02 | 9.64 | 9.64 | 9.40 | 9.45 | 9.19 | qfq | 2,429,708 | 23,124,386 | -1.97% |
| 2024-12-31 | 9.72 | 9.74 | 9.61 | 9.64 | 9.37 | qfq | 2,325,327 | 22,434,091 | -0.52% |
| 2024-12-30 | 9.75 | 9.83 | 9.65 | 9.69 | 9.42 | qfq | 1,636,167 | 15,899,506 | -1.02% |
| 2024-12-27 | 9.85 | 9.91 | 9.73 | 9.79 | 9.52 | qfq | 1,947,229 | 19,171,468 | 0.10% |
| 2024-12-26 | 9.74 | 9.89 | 9.74 | 9.78 | 9.51 | qfq | 1,326,472 | 12,993,186 | 0.10% |
| 2024-12-25 | 9.94 | 10.02 | 9.72 | 9.77 | 9.50 | qfq | 2,090,698 | 20,501,614 | -1.81% |
| 2024-12-24 | 9.91 | 10.00 | 9.83 | 9.95 | 9.67 | qfq | 1,727,092 | 17,152,559 | 1.43% |
| 2024-12-23 | 10.12 | 10.15 | 9.81 | 9.81 | 9.54 | qfq | 2,810,437 | 27,918,317 | -2.97% |
| 2024-12-20 | 9.96 | 10.12 | 9.91 | 10.11 | 9.83 | qfq | 2,225,387 | 22,394,352 | 1.81% |
| 2024-12-19 | 9.80 | 9.96 | 9.72 | 9.93 | 9.65 | qfq | 1,756,540 | 17,333,171 | 0.30% |
| 2024-12-18 | 9.88 | 10.04 | 9.82 | 9.90 | 9.63 | qfq | 2,128,743 | 21,148,667 | 0.41% |
| 2024-12-17 | 10.19 | 10.19 | 9.85 | 9.86 | 9.59 | qfq | 2,527,093 | 25,206,393 | -3.24% |
| 2024-12-16 | 10.22 | 10.39 | 10.12 | 10.19 | 9.91 | qfq | 1,739,288 | 17,759,953 | -0.20% |
| 2024-12-13 | 10.43 | 10.48 | 10.19 | 10.21 | 9.93 | qfq | 3,017,559 | 31,185,516 | -2.58% |
| 2024-12-12 | 10.45 | 10.50 | 10.37 | 10.48 | 10.19 | qfq | 2,514,712 | 26,243,864 | 0.10% |
| 2024-12-11 | 10.49 | 10.52 | 10.38 | 10.47 | 10.18 | qfq | 2,862,781 | 29,888,544 | -0.10% |
| 2024-12-10 | 10.51 | 10.67 | 10.35 | 10.48 | 10.19 | qfq | 6,232,127 | 65,497,810 | 1.85% |
| 2024-12-09 | 10.32 | 10.54 | 10.20 | 10.29 | 10.00 | qfq | 3,977,881 | 41,109,770 | 0.29% |
| 2024-12-06 | 10.19 | 10.29 | 10.12 | 10.26 | 9.98 | qfq | 2,466,839 | 25,239,616 | 0.79% |
| 2024-12-05 | 10.04 | 10.24 | 9.97 | 10.18 | 9.90 | qfq | 2,562,071 | 25,997,110 | 1.29% |
| 2024-12-04 | 10.26 | 10.26 | 10.01 | 10.05 | 9.77 | qfq | 1,950,941 | 19,735,466 | -1.66% |
| 2024-12-03 | 10.17 | 10.23 | 10.10 | 10.22 | 9.94 | qfq | 2,557,131 | 26,029,262 | 0.49% |
| 2024-12-02 | 10.06 | 10.19 | 10.01 | 10.17 | 9.89 | qfq | 2,487,602 | 25,233,011 | 1.80% |
| 2024-11-29 | 9.85 | 10.07 | 9.80 | 9.99 | 9.71 | qfq | 2,597,772 | 25,890,510 | 1.11% |
| 2024-11-28 | 9.83 | 9.95 | 9.83 | 9.88 | 9.61 | qfq | 2,435,232 | 24,118,022 | 0.20% |
| 2024-11-27 | 9.75 | 9.86 | 9.54 | 9.86 | 9.59 | qfq | 2,659,325 | 25,725,161 | 1.13% |
| 2024-11-26 | 9.80 | 9.95 | 9.74 | 9.75 | 9.48 | qfq | 1,714,549 | 16,834,199 | -1.42% |
| 2024-11-25 | 9.83 | 9.93 | 9.72 | 9.89 | 9.62 | qfq | 1,873,620 | 18,418,585 | 0.82% |
| 2024-11-22 | 10.05 | 10.10 | 9.78 | 9.81 | 9.54 | qfq | 2,963,296 | 29,384,296 | -2.39% |
| 2024-11-21 | 10.06 | 10.17 | 9.97 | 10.05 | 9.77 | qfq | 2,038,601 | 20,513,942 | -0.30% |
| 2024-11-20 | 10.05 | 10.10 | 9.97 | 10.08 | 9.80 | qfq | 2,610,060 | 26,225,638 | 0.60% |
| 2024-11-19 | 9.95 | 10.02 | 9.82 | 10.02 | 9.74 | qfq | 2,691,661 | 26,761,943 | 1.62% |
| 2024-11-18 | 10.04 | 10.06 | 9.83 | 9.86 | 9.59 | qfq | 2,880,434 | 28,640,728 | -0.70% |
| 2024-11-15 | 10.16 | 10.26 | 9.92 | 9.93 | 9.65 | qfq | 4,410,651 | 44,452,097 | -2.55% |
| 2024-11-14 | 10.66 | 10.68 | 10.17 | 10.19 | 9.91 | qfq | 5,142,643 | 53,340,946 | -4.41% |
| 2024-11-13 | 10.61 | 10.74 | 10.50 | 10.66 | 10.36 | qfq | 3,583,275 | 38,004,109 | 0.00% |
| 2024-11-12 | 10.86 | 10.96 | 10.57 | 10.66 | 10.36 | qfq | 5,972,739 | 64,349,421 | -2.29% |
| 2024-11-11 | 10.48 | 10.94 | 10.48 | 10.91 | 10.61 | qfq | 7,691,555 | 83,222,457 | 3.12% |
| 2024-11-08 | 10.57 | 10.82 | 10.52 | 10.58 | 10.29 | qfq | 6,694,855 | 71,421,149 | 0.28% |
| 2024-11-07 | 10.39 | 10.55 | 10.26 | 10.55 | 10.26 | qfq | 5,450,186 | 56,811,194 | 1.54% |
| 2024-11-06 | 10.52 | 10.58 | 10.30 | 10.39 | 10.10 | qfq | 7,442,129 | 77,433,114 | -1.24% |
| 2024-11-05 | 10.28 | 10.55 | 10.20 | 10.52 | 10.23 | qfq | 5,027,961 | 52,186,177 | 2.63% |
| 2024-11-04 | 10.17 | 10.29 | 10.14 | 10.25 | 9.97 | qfq | 3,023,686 | 30,892,770 | 0.49% |
| 2024-11-01 | 10.47 | 10.71 | 10.13 | 10.20 | 9.92 | qfq | 6,212,700 | 64,613,085 | -2.58% |
| 2024-10-31 | 10.65 | 10.68 | 10.40 | 10.47 | 10.18 | qfq | 6,012,215 | 63,236,390 | -1.60% |
| 2024-10-30 | 10.66 | 11.03 | 10.53 | 10.64 | 10.35 | qfq | 6,118,135 | 65,639,078 | -0.93% |
| 2024-10-29 | 10.95 | 11.00 | 10.65 | 10.74 | 10.44 | qfq | 4,161,373 | 44,836,921 | -1.65% |
| 2024-10-28 | 10.98 | 10.98 | 10.78 | 10.92 | 10.62 | qfq | 3,832,395 | 41,629,294 | 0.37% |
| 2024-10-25 | 10.65 | 11.00 | 10.58 | 10.88 | 10.58 | qfq | 4,605,055 | 49,622,151 | 2.74% |
| 2024-10-24 | 10.76 | 10.76 | 10.50 | 10.59 | 10.30 | qfq | 3,727,954 | 39,516,937 | -1.40% |
| 2024-10-23 | 10.89 | 11.03 | 10.72 | 10.74 | 10.44 | qfq | 5,291,570 | 57,403,891 | -1.01% |
| 2024-10-22 | 10.97 | 11.07 | 10.75 | 10.85 | 10.55 | qfq | 5,042,204 | 54,833,053 | -1.00% |
| 2024-10-21 | 11.22 | 11.35 | 10.88 | 10.96 | 10.66 | qfq | 11,158,632 | 124,072,542 | -1.79% |
| 2024-10-18 | 10.81 | 11.35 | 10.54 | 11.16 | 10.85 | qfq | 9,417,550 | 103,414,518 | 4.01% |
| 2024-10-17 | 10.53 | 11.00 | 10.53 | 10.73 | 10.43 | qfq | 5,737,550 | 61,888,668 | 1.32% |
| 2024-10-16 | 10.54 | 10.77 | 10.41 | 10.59 | 10.30 | qfq | 3,646,387 | 38,659,416 | -0.84% |
| 2024-10-15 | 10.65 | 11.00 | 10.55 | 10.68 | 10.38 | qfq | 7,523,467 | 81,240,110 | 0.19% |
| 2024-10-14 | 10.49 | 10.86 | 10.41 | 10.66 | 10.36 | qfq | 8,243,649 | 87,672,763 | 1.81% |
| 2024-10-11 | 11.20 | 11.81 | 10.40 | 10.47 | 10.18 | qfq | 10,985,013 | 122,135,461 | -6.77% |
| 2024-10-10 | 11.82 | 12.16 | 10.64 | 11.23 | 10.92 | qfq | 14,822,159 | 168,926,380 | -3.85% |
| 2024-10-09 | 11.30 | 12.65 | 10.72 | 11.68 | 11.36 | qfq | 29,225,563 | 340,744,438 | 2.64% |
| 2024-10-08 | 11.15 | 11.39 | 10.00 | 11.38 | 11.06 | qfq | 26,683,225 | 288,608,335 | 18.17% |
| 2024-09-30 | 8.98 | 9.78 | 8.91 | 9.63 | 9.36 | qfq | 12,303,942 | 115,553,218 | 9.56% |
| 2024-09-27 | 8.69 | 8.85 | 8.58 | 8.79 | 8.55 | qfq | 1,485,575 | 12,951,073 | 3.17% |
| 2024-09-26 | 8.40 | 8.52 | 8.35 | 8.52 | 8.28 | qfq | 1,204,873 | 10,162,197 | 2.04% |
| 2024-09-25 | 8.47 | 8.55 | 8.30 | 8.35 | 8.12 | qfq | 2,161,284 | 18,231,271 | -0.48% |
| 2024-09-24 | 8.23 | 8.40 | 8.22 | 8.39 | 8.16 | qfq | 957,330 | 8,001,934 | 2.07% |
| 2024-09-23 | 8.22 | 8.50 | 8.20 | 8.22 | 7.99 | qfq | 535,260 | 4,432,163 | -0.96% |
| 2024-09-20 | 8.35 | 8.42 | 8.16 | 8.30 | 8.07 | qfq | 467,352 | 3,879,373 | -0.12% |
| 2024-09-19 | 8.15 | 8.35 | 8.15 | 8.31 | 8.08 | qfq | 568,943 | 4,706,374 | 2.21% |
| 2024-09-18 | 8.35 | 8.80 | 8.08 | 8.13 | 7.90 | qfq | 1,067,202 | 8,891,700 | -2.17% |
| 2024-09-13 | 8.30 | 8.42 | 8.30 | 8.31 | 8.08 | qfq | 494,575 | 4,139,193 | -0.24% |
| 2024-09-12 | 8.29 | 8.36 | 8.28 | 8.33 | 8.10 | qfq | 199,605 | 1,662,178 | 0.60% |
| 2024-09-11 | 8.44 | 8.44 | 8.25 | 8.28 | 8.05 | qfq | 287,562 | 2,394,851 | -1.43% |
| 2024-09-10 | 8.25 | 8.45 | 8.25 | 8.40 | 8.17 | qfq | 908,028 | 7,613,004 | 1.94% |
| 2024-09-09 | 8.26 | 8.36 | 8.21 | 8.24 | 8.01 | qfq | 367,119 | 3,034,145 | -0.72% |
| 2024-09-06 | 8.28 | 8.45 | 8.27 | 8.30 | 8.07 | qfq | 656,061 | 5,500,729 | -0.60% |
| 2024-09-05 | 8.32 | 8.36 | 8.27 | 8.35 | 8.12 | qfq | 305,453 | 2,544,907 | 0.36% |
| 2024-09-04 | 8.25 | 8.35 | 8.13 | 8.32 | 8.09 | qfq | 1,158,356 | 9,618,613 | 1.71% |
| 2024-09-03 | 8.13 | 8.27 | 8.13 | 8.18 | 7.95 | qfq | 325,449 | 2,669,243 | 0.00% |
| 2024-09-02 | 8.24 | 8.35 | 8.15 | 8.18 | 7.95 | qfq | 658,623 | 5,444,650 | -0.73% |
| 2024-08-30 | 8.11 | 8.28 | 8.11 | 8.24 | 8.01 | qfq | 853,932 | 7,025,169 | 0.49% |
| 2024-08-29 | 8.20 | 8.24 | 8.16 | 8.20 | 7.97 | qfq | 601,027 | 4,929,201 | 0.86% |
| 2024-08-28 | 8.11 | 8.15 | 8.06 | 8.13 | 7.90 | qfq | 198,044 | 1,606,730 | 0.25% |
| 2024-08-27 | 8.08 | 8.15 | 8.04 | 8.11 | 7.89 | qfq | 331,552 | 2,685,570 | 0.12% |
| 2024-08-26 | 7.90 | 8.18 | 7.77 | 8.10 | 7.88 | qfq | 1,205,844 | 9,757,111 | 4.11% |
| 2024-08-23 | 7.77 | 7.88 | 7.77 | 7.78 | 7.56 | qfq | 195,805 | 1,528,136 | -1.14% |
| 2024-08-22 | 7.92 | 8.09 | 7.85 | 7.87 | 7.65 | qfq | 267,644 | 2,117,903 | -0.88% |
| 2024-08-21 | 8.02 | 8.05 | 7.93 | 7.94 | 7.72 | qfq | 264,004 | 2,107,491 | -1.12% |
| 2024-08-20 | 8.14 | 8.14 | 8.00 | 8.03 | 7.81 | qfq | 399,993 | 3,218,011 | -1.59% |
| 2024-08-19 | 8.10 | 8.25 | 8.10 | 8.16 | 7.93 | qfq | 339,724 | 2,784,451 | 0.25% |
| 2024-08-16 | 8.14 | 8.24 | 8.09 | 8.14 | 7.91 | qfq | 416,146 | 3,386,261 | -0.49% |
| 2024-08-15 | 8.10 | 8.20 | 8.09 | 8.18 | 7.95 | qfq | 285,724 | 2,333,755 | 0.62% |
| 2024-08-14 | 8.16 | 8.18 | 8.12 | 8.13 | 7.90 | qfq | 313,337 | 2,553,817 | 0.25% |
| 2024-08-13 | 8.14 | 8.14 | 8.03 | 8.11 | 7.89 | qfq | 256,531 | 2,070,976 | 0.12% |
| 2024-08-12 | 8.15 | 8.18 | 8.07 | 8.10 | 7.88 | qfq | 335,248 | 2,722,734 | -0.25% |
| 2024-08-09 | 8.11 | 8.18 | 8.10 | 8.12 | 7.89 | qfq | 265,334 | 2,158,417 | 0.00% |
| 2024-08-08 | 8.14 | 8.17 | 8.09 | 8.12 | 7.89 | qfq | 499,660 | 4,050,850 | -0.37% |
| 2024-08-07 | 8.08 | 8.18 | 8.08 | 8.15 | 7.92 | qfq | 768,638 | 6,251,078 | 0.12% |
| 2024-08-06 | 8.08 | 8.19 | 8.06 | 8.14 | 7.91 | qfq | 363,852 | 2,952,573 | 0.62% |
| 2024-08-05 | 8.14 | 8.25 | 8.06 | 8.09 | 7.87 | qfq | 436,860 | 3,555,184 | -0.98% |
| 2024-08-02 | 8.29 | 8.34 | 8.14 | 8.17 | 7.94 | qfq | 825,110 | 6,795,023 | -2.04% |
| 2024-08-01 | 8.24 | 8.42 | 8.23 | 8.34 | 8.11 | qfq | 967,057 | 8,065,673 | 1.34% |
| 2024-07-31 | 8.07 | 8.25 | 8.06 | 8.23 | 8.00 | qfq | 697,620 | 5,709,147 | 1.73% |
| 2024-07-30 | 8.01 | 8.11 | 8.00 | 8.09 | 7.87 | qfq | 268,188 | 2,162,848 | 0.50% |
| 2024-07-29 | 8.02 | 8.12 | 8.01 | 8.05 | 7.83 | qfq | 349,401 | 2,812,009 | 0.12% |
| 2024-07-26 | 8.07 | 8.13 | 8.00 | 8.04 | 7.82 | qfq | 477,496 | 3,845,076 | 0.00% |
| 2024-07-25 | 8.04 | 8.13 | 7.95 | 8.04 | 7.82 | qfq | 283,210 | 2,283,753 | 0.00% |
| 2024-07-24 | 8.13 | 8.23 | 8.01 | 8.04 | 7.82 | qfq | 359,351 | 2,918,330 | -1.71% |
| 2024-07-23 | 8.26 | 8.31 | 8.17 | 8.18 | 7.95 | qfq | 483,975 | 3,989,675 | -0.73% |
| 2024-07-22 | 8.25 | 8.32 | 8.23 | 8.24 | 8.01 | qfq | 553,459 | 4,581,402 | -0.72% |
| 2024-07-19 | 8.01 | 8.35 | 8.00 | 8.30 | 8.07 | qfq | 1,045,773 | 8,625,612 | 2.98% |
| 2024-07-18 | 8.12 | 8.13 | 7.82 | 8.06 | 7.84 | qfq | 382,908 | 3,072,595 | -0.74% |
| 2024-07-17 | 8.10 | 8.15 | 8.07 | 8.12 | 7.89 | qfq | 203,542 | 1,650,213 | -0.37% |
| 2024-07-16 | 8.13 | 8.18 | 8.09 | 8.15 | 7.92 | qfq | 221,688 | 1,800,536 | 0.49% |
| 2024-07-15 | 8.16 | 8.20 | 8.09 | 8.11 | 7.89 | qfq | 250,731 | 2,036,784 | -0.86% |
| 2024-07-12 | 8.15 | 8.22 | 8.12 | 8.18 | 7.95 | qfq | 203,520 | 1,662,659 | 0.12% |
| 2024-07-11 | 8.09 | 8.18 | 8.04 | 8.17 | 7.94 | qfq | 555,301 | 4,504,979 | 2.90% |
| 2024-07-10 | 7.92 | 8.00 | 7.85 | 7.94 | 7.72 | qfq | 263,246 | 2,092,078 | -0.13% |
| 2024-07-09 | 7.90 | 7.96 | 7.73 | 7.95 | 7.73 | qfq | 478,414 | 3,763,065 | 0.89% |
| 2024-07-08 | 8.07 | 8.10 | 7.84 | 7.88 | 7.66 | qfq | 541,540 | 4,309,474 | -2.35% |
| 2024-07-05 | 8.00 | 8.10 | 7.98 | 8.07 | 7.85 | qfq | 470,147 | 3,780,413 | -0.25% |
| 2024-07-04 | 8.18 | 8.20 | 8.03 | 8.09 | 7.87 | qfq | 658,994 | 5,346,365 | -1.22% |
| 2024-07-03 | 8.17 | 8.24 | 8.17 | 8.19 | 7.96 | qfq | 215,317 | 1,764,962 | -0.36% |
| 2024-07-02 | 8.29 | 8.29 | 8.12 | 8.22 | 7.99 | qfq | 226,512 | 1,860,305 | -0.36% |
| 2024-07-01 | 8.17 | 8.27 | 8.12 | 8.25 | 8.02 | qfq | 426,151 | 3,484,261 | 0.49% |
| 2024-06-28 | 8.20 | 8.31 | 8.11 | 8.21 | 7.98 | qfq | 396,410 | 3,259,372 | 0.61% |
| 2024-06-27 | 8.25 | 8.34 | 8.12 | 8.16 | 7.93 | qfq | 472,537 | 3,886,441 | -2.39% |
| 2024-06-26 | 8.28 | 8.38 | 8.22 | 8.36 | 8.03 | qfq | 632,533 | 5,263,873 | 1.46% |
| 2024-06-25 | 8.28 | 8.48 | 8.23 | 8.24 | 7.92 | qfq | 801,008 | 6,667,519 | -0.72% |
| 2024-06-24 | 8.60 | 8.68 | 8.29 | 8.30 | 7.97 | qfq | 950,928 | 7,985,768 | -4.60% |
| 2024-06-21 | 8.81 | 8.90 | 8.49 | 8.70 | 8.36 | qfq | 946,304 | 8,192,559 | -1.25% |
| 2024-06-20 | 8.59 | 9.02 | 8.59 | 8.81 | 8.46 | qfq | 1,655,366 | 14,628,950 | 2.44% |
| 2024-06-19 | 8.58 | 8.65 | 8.55 | 8.60 | 8.26 | qfq | 328,677 | 2,825,640 | -0.23% |
| 2024-06-18 | 8.53 | 8.63 | 8.52 | 8.62 | 8.28 | qfq | 251,573 | 2,160,867 | 0.82% |
| 2024-06-17 | 8.54 | 8.62 | 8.54 | 8.55 | 8.21 | qfq | 219,296 | 1,877,842 | -0.81% |
| 2024-06-14 | 8.68 | 8.73 | 8.56 | 8.62 | 8.28 | qfq | 448,754 | 3,863,074 | -0.81% |
| 2024-06-13 | 8.56 | 8.72 | 8.54 | 8.69 | 8.35 | qfq | 738,036 | 6,394,474 | 1.16% |
| 2024-06-12 | 8.50 | 8.64 | 8.50 | 8.59 | 8.25 | qfq | 343,223 | 2,945,702 | 0.00% |
| 2024-06-11 | 8.41 | 8.62 | 8.37 | 8.59 | 8.25 | qfq | 702,440 | 5,988,129 | 1.30% |
| 2024-06-07 | 8.41 | 8.53 | 8.36 | 8.48 | 8.15 | qfq | 528,490 | 4,457,405 | 1.92% |
| 2024-06-06 | 8.67 | 8.87 | 8.26 | 8.32 | 7.99 | qfq | 1,341,778 | 11,332,978 | -4.81% |
| 2024-06-05 | 8.82 | 8.90 | 8.73 | 8.74 | 8.40 | qfq | 619,969 | 5,450,086 | -1.69% |
| 2024-06-04 | 8.88 | 8.94 | 8.79 | 8.89 | 8.54 | qfq | 1,034,420 | 9,162,590 | -0.45% |
| 2024-06-03 | 9.08 | 9.20 | 8.88 | 8.93 | 8.58 | qfq | 1,064,818 | 9,572,807 | -1.43% |
| 2024-05-31 | 9.06 | 9.09 | 9.04 | 9.06 | 8.70 | qfq | 380,068 | 3,444,922 | 0.00% |
| 2024-05-30 | 9.08 | 9.10 | 9.01 | 9.06 | 8.70 | qfq | 651,825 | 5,892,627 | -0.11% |
| 2024-05-29 | 9.02 | 9.09 | 9.02 | 9.07 | 8.71 | qfq | 341,930 | 3,097,373 | 0.33% |
| 2024-05-28 | 9.07 | 9.15 | 9.02 | 9.04 | 8.68 | qfq | 631,255 | 5,742,310 | -0.33% |
| 2024-05-27 | 9.18 | 9.18 | 9.00 | 9.07 | 8.71 | qfq | 734,798 | 6,647,762 | -0.98% |
| 2024-05-24 | 8.99 | 9.20 | 8.99 | 9.16 | 8.80 | qfq | 1,429,008 | 12,992,838 | 1.44% |
| 2024-05-23 | 9.11 | 9.14 | 9.03 | 9.03 | 8.67 | qfq | 1,074,017 | 9,734,073 | -0.77% |
| 2024-05-22 | 9.08 | 9.15 | 9.06 | 9.10 | 8.74 | qfq | 669,951 | 6,085,362 | 0.00% |
| 2024-05-21 | 9.12 | 9.19 | 9.06 | 9.10 | 8.74 | qfq | 712,294 | 6,505,317 | -0.22% |
| 2024-05-20 | 9.12 | 9.14 | 9.05 | 9.12 | 8.76 | qfq | 659,813 | 6,013,396 | -0.22% |
| 2024-05-17 | 9.10 | 9.17 | 9.06 | 9.14 | 8.78 | qfq | 1,164,203 | 10,594,771 | -0.11% |
| 2024-05-16 | 9.19 | 9.19 | 9.08 | 9.15 | 8.79 | qfq | 1,150,112 | 10,506,632 | 0.55% |
| 2024-05-15 | 9.26 | 9.30 | 9.04 | 9.10 | 8.74 | qfq | 3,500,639 | 32,049,495 | -2.05% |
| 2024-05-14 | 9.47 | 9.47 | 9.22 | 9.29 | 8.92 | qfq | 3,698,472 | 34,421,404 | -2.21% |
| 2024-05-13 | 9.28 | 9.66 | 9.16 | 9.50 | 9.13 | qfq | 5,172,081 | 48,863,681 | 2.93% |
| 2024-05-10 | 9.27 | 9.27 | 9.16 | 9.23 | 8.87 | qfq | 817,403 | 7,524,500 | 0.00% |
| 2024-05-09 | 9.24 | 9.31 | 9.15 | 9.23 | 8.87 | qfq | 1,325,915 | 12,249,281 | 0.00% |
| 2024-05-08 | 9.35 | 9.35 | 9.14 | 9.23 | 8.87 | qfq | 2,172,038 | 20,035,323 | -1.28% |
| 2024-05-07 | 9.45 | 9.49 | 9.31 | 9.35 | 8.98 | qfq | 2,238,452 | 21,009,434 | -1.48% |
| 2024-05-06 | 9.40 | 9.57 | 9.30 | 9.49 | 9.12 | qfq | 2,397,539 | 22,556,324 | 2.04% |
| 2024-04-30 | 9.29 | 9.31 | 9.21 | 9.30 | 8.93 | qfq | 1,049,083 | 9,716,646 | -0.11% |
| 2024-04-29 | 9.30 | 9.31 | 9.18 | 9.31 | 8.94 | qfq | 1,649,093 | 15,289,575 | 0.43% |
| 2024-04-26 | 9.14 | 9.40 | 9.11 | 9.27 | 8.91 | qfq | 2,833,946 | 26,159,785 | 1.42% |
| 2024-04-25 | 9.03 | 9.22 | 9.03 | 9.14 | 8.78 | qfq | 2,375,450 | 21,700,926 | 0.77% |
| 2024-04-24 | 9.03 | 9.09 | 8.99 | 9.07 | 8.71 | qfq | 1,082,236 | 9,795,658 | 0.44% |
| 2024-04-23 | 9.07 | 9.10 | 8.95 | 9.03 | 8.67 | qfq | 1,162,652 | 10,489,762 | -0.44% |
| 2024-04-22 | 9.12 | 9.20 | 9.04 | 9.07 | 8.71 | qfq | 1,249,915 | 11,365,390 | -0.77% |
| 2024-04-19 | 9.12 | 9.21 | 9.01 | 9.14 | 8.78 | qfq | 2,442,852 | 22,312,291 | 0.33% |
| 2024-04-18 | 9.18 | 9.18 | 9.05 | 9.11 | 8.75 | qfq | 1,255,782 | 11,426,938 | -0.22% |
| 2024-04-17 | 9.15 | 9.20 | 9.08 | 9.13 | 8.77 | qfq | 2,058,611 | 18,771,460 | 0.22% |
| 2024-04-16 | 9.08 | 9.34 | 8.73 | 9.11 | 8.75 | qfq | 3,497,572 | 31,481,485 | 0.33% |
| 2024-04-15 | 9.19 | 9.27 | 8.89 | 9.08 | 8.72 | qfq | 2,199,813 | 20,000,048 | -0.87% |
| 2024-04-12 | 9.16 | 9.21 | 9.08 | 9.16 | 8.80 | qfq | 932,806 | 8,525,551 | 0.11% |
| 2024-04-11 | 8.97 | 9.27 | 8.89 | 9.15 | 8.79 | qfq | 1,267,132 | 11,589,847 | 1.10% |
| 2024-04-10 | 9.08 | 9.11 | 8.97 | 9.05 | 8.69 | qfq | 863,697 | 7,799,764 | -0.33% |
| 2024-04-09 | 9.09 | 9.10 | 9.01 | 9.08 | 8.72 | qfq | 937,505 | 8,499,728 | 0.11% |
| 2024-04-08 | 9.08 | 9.12 | 9.04 | 9.07 | 8.71 | qfq | 1,765,059 | 16,016,967 | -0.87% |
| 2024-04-03 | 9.03 | 9.16 | 8.94 | 9.15 | 8.79 | qfq | 1,179,529 | 10,625,411 | 1.33% |
| 2024-04-02 | 8.93 | 9.07 | 8.93 | 9.03 | 8.67 | qfq | 546,890 | 4,917,243 | 0.11% |
| 2024-04-01 | 8.82 | 9.02 | 8.82 | 9.02 | 8.67 | qfq | 910,670 | 8,171,651 | 1.46% |
| 2024-03-29 | 8.78 | 8.90 | 8.73 | 8.89 | 8.54 | qfq | 529,518 | 4,683,910 | 1.25% |
| 2024-03-28 | 8.67 | 8.86 | 8.65 | 8.78 | 8.43 | qfq | 1,086,125 | 9,537,128 | 0.23% |
| 2024-03-27 | 8.88 | 8.93 | 8.76 | 8.76 | 8.42 | qfq | 754,046 | 6,649,145 | -1.24% |
| 2024-03-26 | 8.94 | 8.97 | 8.75 | 8.87 | 8.52 | qfq | 938,789 | 8,309,952 | -0.89% |
| 2024-03-25 | 9.08 | 9.10 | 8.95 | 8.95 | 8.60 | qfq | 1,338,189 | 12,072,956 | -1.76% |
| 2024-03-22 | 9.35 | 9.35 | 9.10 | 9.11 | 8.75 | qfq | 1,345,768 | 12,362,457 | -2.57% |
| 2024-03-21 | 9.31 | 9.53 | 9.30 | 9.35 | 8.98 | qfq | 1,853,236 | 17,379,541 | 0.00% |
| 2024-03-20 | 9.05 | 9.46 | 9.02 | 9.35 | 8.98 | qfq | 3,422,788 | 31,707,854 | 3.09% |
| 2024-03-19 | 9.10 | 9.18 | 9.05 | 9.07 | 8.71 | qfq | 879,593 | 8,018,380 | -0.66% |
| 2024-03-18 | 9.20 | 9.20 | 9.07 | 9.13 | 8.77 | qfq | 1,275,594 | 11,619,341 | 0.44% |
| 2024-03-15 | 8.98 | 9.09 | 8.98 | 9.09 | 8.73 | qfq | 615,699 | 5,580,350 | 0.22% |
| 2024-03-14 | 9.15 | 9.15 | 8.98 | 9.07 | 8.71 | qfq | 1,818,444 | 16,462,734 | -0.22% |
| 2024-03-13 | 9.01 | 9.22 | 8.98 | 9.09 | 8.73 | qfq | 2,596,328 | 23,553,600 | 0.11% |
| 2024-03-12 | 9.02 | 9.12 | 8.89 | 9.08 | 8.72 | qfq | 2,740,608 | 24,570,958 | 0.67% |
| 2024-03-11 | 8.84 | 9.12 | 8.84 | 9.02 | 8.67 | qfq | 4,633,163 | 41,703,285 | 2.27% |
| 2024-03-08 | 8.81 | 9.19 | 8.69 | 8.82 | 8.47 | qfq | 3,344,925 | 29,699,511 | -0.45% |
| 2024-03-07 | 8.80 | 9.00 | 8.77 | 8.86 | 8.51 | qfq | 2,406,454 | 21,470,776 | 1.49% |
| 2024-03-06 | 8.64 | 8.77 | 8.63 | 8.73 | 8.39 | qfq | 846,109 | 7,373,183 | 0.34% |
| 2024-03-05 | 8.85 | 8.96 | 8.70 | 8.70 | 8.36 | qfq | 1,026,422 | 9,029,045 | -2.14% |
| 2024-03-04 | 9.00 | 9.05 | 8.85 | 8.89 | 8.54 | qfq | 1,411,137 | 12,558,098 | -0.45% |
| 2024-03-01 | 9.00 | 9.05 | 8.87 | 8.93 | 8.58 | qfq | 2,475,912 | 22,129,769 | -0.22% |
| 2024-02-29 | 8.56 | 9.10 | 8.51 | 8.95 | 8.60 | qfq | 5,183,987 | 46,186,005 | 3.11% |
| 2024-02-28 | 8.58 | 8.75 | 8.41 | 8.68 | 8.34 | qfq | 4,769,903 | 40,982,100 | 0.81% |
| 2024-02-27 | 8.53 | 8.61 | 8.48 | 8.61 | 8.27 | qfq | 2,044,982 | 17,516,840 | 0.70% |
| 2024-02-26 | 8.40 | 8.65 | 8.36 | 8.55 | 8.21 | qfq | 3,348,124 | 28,690,187 | 2.40% |
| 2024-02-23 | 8.27 | 8.37 | 8.20 | 8.35 | 8.02 | qfq | 1,650,225 | 13,640,881 | 1.09% |
| 2024-02-22 | 8.20 | 8.29 | 8.13 | 8.26 | 7.93 | qfq | 1,759,005 | 14,452,083 | 0.73% |
| 2024-02-21 | 8.06 | 8.38 | 8.03 | 8.20 | 7.88 | qfq | 1,713,330 | 14,118,102 | 1.36% |
| 2024-02-20 | 8.18 | 8.18 | 8.03 | 8.09 | 7.77 | qfq | 1,106,185 | 8,926,499 | -0.98% |
| 2024-02-19 | 8.18 | 8.43 | 8.10 | 8.17 | 7.85 | qfq | 1,891,486 | 15,611,403 | 0.37% |
| 2024-02-08 | 7.61 | 8.20 | 7.60 | 8.14 | 7.82 | qfq | 2,434,333 | 19,213,969 | 6.96% |
| 2024-02-07 | 7.60 | 7.78 | 7.53 | 7.61 | 7.31 | qfq | 1,850,811 | 14,197,135 | -0.65% |
| 2024-02-06 | 7.41 | 7.82 | 7.05 | 7.66 | 7.36 | qfq | 2,448,397 | 18,165,197 | 3.37% |
| 2024-02-05 | 8.19 | 8.19 | 7.41 | 7.41 | 7.12 | qfq | 3,217,271 | 24,720,159 | -9.74% |
| 2024-02-02 | 8.69 | 8.74 | 7.94 | 8.21 | 7.89 | qfq | 2,205,532 | 18,411,524 | -4.87% |
| 2024-02-01 | 8.88 | 8.88 | 8.60 | 8.63 | 8.29 | qfq | 1,875,474 | 16,329,880 | -2.82% |
| 2024-01-31 | 8.91 | 9.14 | 8.58 | 8.88 | 8.53 | qfq | 3,852,199 | 34,124,025 | -0.89% |
| 2024-01-30 | 9.31 | 9.31 | 8.94 | 8.96 | 8.61 | qfq | 4,253,364 | 38,647,777 | -5.49% |
| 2024-01-29 | 9.52 | 9.65 | 9.36 | 9.48 | 9.11 | qfq | 5,438,510 | 51,614,957 | 0.53% |
| 2024-01-26 | 9.42 | 9.57 | 9.37 | 9.43 | 9.06 | qfq | 4,657,689 | 44,012,140 | -0.53% |
| 2024-01-25 | 9.34 | 9.50 | 9.25 | 9.48 | 9.11 | qfq | 6,237,119 | 58,635,550 | 1.72% |
| 2024-01-24 | 9.38 | 9.44 | 9.11 | 9.32 | 8.95 | qfq | 2,969,979 | 27,625,593 | -0.64% |
| 2024-01-23 | 8.89 | 9.45 | 8.81 | 9.38 | 9.01 | qfq | 2,873,305 | 26,159,558 | 5.16% |
| 2024-01-22 | 9.30 | 9.35 | 8.90 | 8.92 | 8.57 | qfq | 1,979,089 | 18,128,166 | -4.29% |
| 2024-01-19 | 9.13 | 9.44 | 8.92 | 9.32 | 8.95 | qfq | 3,547,827 | 32,613,006 | 2.87% |
| 2024-01-18 | 9.19 | 9.19 | 8.87 | 9.06 | 8.70 | qfq | 2,987,234 | 26,896,751 | -1.63% |
| 2024-01-17 | 9.44 | 9.44 | 9.21 | 9.21 | 8.85 | qfq | 1,541,511 | 14,340,935 | -1.81% |
| 2024-01-16 | 9.36 | 9.44 | 9.30 | 9.38 | 9.01 | qfq | 1,906,394 | 17,884,783 | 0.21% |
| 2024-01-15 | 9.42 | 9.45 | 9.35 | 9.36 | 8.99 | qfq | 1,208,777 | 11,357,629 | -0.43% |
| 2024-01-12 | 9.41 | 9.51 | 9.39 | 9.40 | 9.03 | qfq | 1,249,354 | 11,820,946 | -0.11% |
| 2024-01-11 | 9.38 | 9.49 | 9.38 | 9.41 | 9.04 | qfq | 1,498,461 | 14,149,659 | 0.11% |
| 2024-01-10 | 9.40 | 9.50 | 9.36 | 9.40 | 9.03 | qfq | 1,692,721 | 15,978,806 | 0.11% |
| 2024-01-09 | 9.32 | 9.46 | 9.32 | 9.39 | 9.02 | qfq | 1,402,504 | 13,159,049 | 0.64% |
| 2024-01-08 | 9.44 | 9.46 | 9.33 | 9.33 | 8.96 | qfq | 1,444,961 | 13,568,430 | -0.85% |
| 2024-01-05 | 9.51 | 9.58 | 9.39 | 9.41 | 9.04 | qfq | 1,210,610 | 11,486,363 | -1.36% |
| 2024-01-04 | 9.48 | 9.57 | 9.47 | 9.54 | 9.16 | qfq | 1,856,967 | 17,713,224 | 0.42% |
| 2024-01-03 | 9.40 | 9.56 | 9.40 | 9.50 | 9.13 | qfq | 1,861,241 | 17,676,950 | 0.85% |
| 2024-01-02 | 9.38 | 9.46 | 9.38 | 9.42 | 9.05 | qfq | 2,041,692 | 19,235,803 | 0.64% |
| 2023-12-29 | 9.33 | 9.39 | 9.26 | 9.36 | 8.99 | qfq | 1,726,342 | 16,128,528 | 0.54% |
| 2023-12-28 | 9.24 | 9.33 | 9.17 | 9.31 | 8.94 | qfq | 1,977,439 | 18,359,854 | 0.87% |
| 2023-12-27 | 9.15 | 9.25 | 9.14 | 9.23 | 8.87 | qfq | 928,675 | 8,538,794 | 0.54% |
| 2023-12-26 | 9.23 | 9.23 | 9.15 | 9.18 | 8.82 | qfq | 843,195 | 7,744,521 | -0.76% |
| 2023-12-25 | 9.28 | 9.38 | 9.14 | 9.25 | 8.89 | qfq | 1,719,290 | 15,852,749 | -0.32% |
| 2023-12-22 | 9.37 | 9.38 | 9.28 | 9.28 | 8.91 | qfq | 1,067,723 | 9,943,503 | -0.64% |
| 2023-12-21 | 9.37 | 9.38 | 9.26 | 9.34 | 8.97 | qfq | 1,932,641 | 18,002,652 | 0.11% |
| 2023-12-20 | 9.36 | 9.46 | 9.33 | 9.33 | 8.96 | qfq | 1,437,905 | 13,521,522 | -0.32% |
| 2023-12-19 | 9.32 | 9.42 | 9.29 | 9.36 | 8.99 | qfq | 1,235,734 | 11,551,815 | -0.11% |
| 2023-12-18 | 9.38 | 9.54 | 9.32 | 9.37 | 9.00 | qfq | 2,722,578 | 25,565,569 | -0.53% |
| 2023-12-15 | 9.48 | 9.59 | 9.36 | 9.42 | 9.05 | qfq | 2,118,612 | 20,001,490 | 0.43% |
| 2023-12-14 | 9.39 | 9.44 | 9.37 | 9.38 | 9.01 | qfq | 919,258 | 8,644,013 | -0.11% |
| 2023-12-13 | 9.41 | 9.46 | 9.38 | 9.39 | 9.02 | qfq | 1,249,183 | 11,773,123 | -0.42% |
| 2023-12-12 | 9.35 | 9.43 | 9.31 | 9.43 | 9.06 | qfq | 1,963,633 | 18,424,405 | 0.43% |
| 2023-12-11 | 9.34 | 9.40 | 9.15 | 9.39 | 9.02 | qfq | 1,556,805 | 14,548,888 | 0.00% |
| 2023-12-08 | 9.42 | 9.47 | 9.36 | 9.39 | 9.02 | qfq | 1,511,747 | 14,218,555 | -0.11% |
| 2023-12-07 | 9.43 | 9.43 | 9.31 | 9.40 | 9.03 | qfq | 1,827,842 | 17,131,139 | 0.00% |
| 2023-12-06 | 9.45 | 9.49 | 9.38 | 9.40 | 9.03 | qfq | 2,132,156 | 20,085,811 | -0.42% |
| 2023-12-05 | 9.72 | 9.72 | 9.43 | 9.44 | 9.07 | qfq | 5,216,073 | 49,754,965 | -2.28% |
| 2023-12-04 | 9.45 | 9.84 | 9.43 | 9.66 | 9.28 | qfq | 5,716,310 | 54,974,976 | 2.33% |
| 2023-12-01 | 9.42 | 9.46 | 9.34 | 9.44 | 9.07 | qfq | 1,330,571 | 12,528,874 | 0.32% |
| 2023-11-30 | 9.46 | 9.47 | 9.36 | 9.41 | 9.04 | qfq | 1,232,000 | 11,586,314 | 0.00% |
| 2023-11-29 | 9.49 | 9.50 | 9.41 | 9.41 | 9.04 | qfq | 918,381 | 8,677,234 | -0.74% |
| 2023-11-28 | 9.43 | 9.52 | 9.40 | 9.48 | 9.11 | qfq | 1,675,373 | 15,869,139 | 0.64% |
| 2023-11-27 | 9.46 | 9.47 | 9.39 | 9.42 | 9.05 | qfq | 1,453,693 | 13,695,386 | 0.11% |
| 2023-11-24 | 9.48 | 9.48 | 9.41 | 9.41 | 9.04 | qfq | 1,455,638 | 13,734,328 | -0.84% |
| 2023-11-23 | 9.50 | 9.51 | 9.41 | 9.49 | 9.12 | qfq | 1,842,920 | 17,472,013 | 0.42% |
| 2023-11-22 | 9.45 | 9.52 | 9.44 | 9.45 | 9.08 | qfq | 1,424,058 | 13,496,941 | -0.21% |
| 2023-11-21 | 9.57 | 9.58 | 9.47 | 9.47 | 9.10 | qfq | 1,536,368 | 14,633,585 | -0.73% |
| 2023-11-20 | 9.47 | 9.55 | 9.41 | 9.54 | 9.16 | qfq | 2,294,314 | 21,786,207 | 1.17% |
| 2023-11-17 | 9.43 | 9.47 | 9.39 | 9.43 | 9.06 | qfq | 1,235,728 | 11,656,404 | 0.00% |
| 2023-11-16 | 9.51 | 9.51 | 9.42 | 9.43 | 9.06 | qfq | 888,998 | 8,411,831 | -0.53% |
| 2023-11-15 | 9.53 | 9.55 | 9.46 | 9.48 | 9.11 | qfq | 1,176,104 | 11,162,203 | 0.00% |
| 2023-11-14 | 9.45 | 9.49 | 9.41 | 9.48 | 9.11 | qfq | 1,483,305 | 14,017,158 | 0.32% |
| 2023-11-13 | 9.48 | 9.49 | 9.41 | 9.45 | 9.08 | qfq | 1,300,222 | 12,273,490 | 0.00% |
| 2023-11-10 | 9.35 | 9.46 | 9.29 | 9.45 | 9.08 | qfq | 1,972,754 | 18,537,592 | 0.96% |
| 2023-11-09 | 9.39 | 9.45 | 9.33 | 9.36 | 8.99 | qfq | 1,320,578 | 12,395,648 | -0.32% |
| 2023-11-08 | 9.40 | 9.43 | 9.34 | 9.39 | 9.02 | qfq | 1,859,189 | 17,453,350 | -0.11% |
| 2023-11-07 | 9.38 | 9.46 | 9.36 | 9.40 | 9.03 | qfq | 2,225,437 | 20,932,350 | -0.32% |
| 2023-11-06 | 9.40 | 9.43 | 9.33 | 9.43 | 9.06 | qfq | 2,032,655 | 19,111,083 | 0.96% |
| 2023-11-03 | 9.29 | 9.38 | 9.25 | 9.34 | 8.97 | qfq | 1,283,613 | 11,991,022 | 1.08% |
| 2023-11-02 | 9.36 | 9.37 | 9.23 | 9.24 | 8.88 | qfq | 1,452,559 | 13,490,897 | -0.96% |
| 2023-11-01 | 9.32 | 9.37 | 9.31 | 9.33 | 8.96 | qfq | 685,454 | 6,402,337 | -0.32% |
| 2023-10-31 | 9.40 | 9.40 | 9.31 | 9.36 | 8.99 | qfq | 1,924,290 | 18,015,528 | 0.11% |
| 2023-10-30 | 9.36 | 9.39 | 9.26 | 9.35 | 8.98 | qfq | 2,065,592 | 19,308,514 | 0.11% |
| 2023-10-27 | 9.30 | 9.41 | 9.26 | 9.34 | 8.97 | qfq | 2,681,649 | 25,021,142 | 1.19% |
| 2023-10-26 | 9.28 | 9.28 | 9.14 | 9.23 | 8.87 | qfq | 884,852 | 8,136,261 | -0.22% |
| 2023-10-25 | 9.19 | 9.30 | 9.15 | 9.25 | 8.89 | qfq | 1,079,283 | 9,984,594 | 1.20% |
| 2023-10-24 | 8.94 | 9.16 | 8.94 | 9.14 | 8.78 | qfq | 1,455,473 | 13,201,846 | 2.12% |
| 2023-10-23 | 9.01 | 9.03 | 8.92 | 8.95 | 8.60 | qfq | 1,406,037 | 12,608,529 | -1.10% |
| 2023-10-20 | 9.15 | 9.21 | 8.99 | 9.05 | 8.69 | qfq | 2,255,744 | 20,470,573 | -1.09% |
| 2023-10-19 | 9.17 | 9.29 | 9.14 | 9.15 | 8.79 | qfq | 1,498,665 | 13,794,842 | -0.33% |
| 2023-10-18 | 9.40 | 9.40 | 9.18 | 9.18 | 8.82 | qfq | 2,205,521 | 20,405,117 | -1.92% |
| 2023-10-17 | 9.32 | 9.42 | 9.31 | 9.36 | 8.99 | qfq | 1,243,623 | 11,617,452 | -0.11% |
| 2023-10-16 | 9.37 | 9.43 | 9.29 | 9.37 | 9.00 | qfq | 1,788,475 | 16,697,917 | 0.00% |
| 2023-10-13 | 9.45 | 9.45 | 9.36 | 9.37 | 9.00 | qfq | 1,738,399 | 16,337,176 | -1.26% |
| 2023-10-12 | 9.42 | 9.49 | 9.35 | 9.49 | 9.12 | qfq | 2,234,101 | 21,027,981 | 1.28% |
| 2023-10-11 | 9.45 | 9.45 | 9.33 | 9.37 | 9.00 | qfq | 2,280,969 | 21,387,507 | -0.43% |
| 2023-10-10 | 9.63 | 9.63 | 9.39 | 9.41 | 9.04 | qfq | 3,816,381 | 36,152,584 | -1.88% |
| 2023-10-09 | 9.77 | 9.77 | 9.56 | 9.59 | 9.21 | qfq | 2,730,346 | 26,288,095 | -2.14% |
| 2023-09-28 | 9.64 | 9.81 | 9.62 | 9.80 | 9.41 | qfq | 2,934,977 | 28,572,731 | 1.45% |
| 2023-09-27 | 9.57 | 9.74 | 9.54 | 9.66 | 9.28 | qfq | 4,248,958 | 41,147,634 | 0.42% |
| 2023-09-26 | 9.54 | 9.79 | 9.53 | 9.62 | 9.24 | qfq | 3,235,940 | 31,265,057 | 0.52% |
| 2023-09-25 | 9.58 | 9.64 | 9.53 | 9.57 | 9.19 | qfq | 2,118,354 | 20,274,634 | -0.73% |
| 2023-09-22 | 9.52 | 9.66 | 9.52 | 9.64 | 9.26 | qfq | 1,790,512 | 17,214,538 | 0.94% |
| 2023-09-21 | 9.58 | 9.64 | 9.50 | 9.55 | 9.17 | qfq | 1,499,063 | 14,364,093 | -0.21% |
| 2023-09-20 | 9.84 | 9.84 | 9.38 | 9.57 | 9.19 | qfq | 5,296,934 | 51,002,450 | -2.74% |
| 2023-09-19 | 9.70 | 10.07 | 9.68 | 9.84 | 9.45 | qfq | 5,631,220 | 55,488,158 | 1.03% |
| 2023-09-18 | 9.63 | 9.82 | 9.63 | 9.74 | 9.36 | qfq | 2,636,944 | 25,717,398 | 0.52% |
| 2023-09-15 | 9.68 | 9.79 | 9.62 | 9.69 | 9.31 | qfq | 2,245,265 | 21,787,523 | 0.10% |
| 2023-09-14 | 9.79 | 9.79 | 9.65 | 9.68 | 9.30 | qfq | 2,685,507 | 26,057,508 | -1.33% |
| 2023-09-13 | 9.92 | 9.92 | 9.71 | 9.81 | 9.42 | qfq | 4,239,511 | 41,567,141 | -1.21% |
| 2023-09-12 | 10.14 | 10.14 | 9.93 | 9.93 | 9.54 | qfq | 3,319,636 | 33,118,280 | -1.00% |
| 2023-09-11 | 10.17 | 10.17 | 9.80 | 10.03 | 9.64 | qfq | 6,420,537 | 64,052,478 | -0.69% |
| 2023-09-08 | 9.93 | 10.33 | 9.85 | 10.10 | 9.70 | qfq | 7,445,495 | 75,126,929 | 1.61% |
| 2023-09-07 | 10.29 | 10.35 | 9.93 | 9.94 | 9.55 | qfq | 5,556,248 | 56,046,577 | -2.74% |
| 2023-09-06 | 10.33 | 10.39 | 10.18 | 10.22 | 9.82 | qfq | 6,692,053 | 68,649,056 | -1.54% |
| 2023-09-05 | 10.29 | 10.49 | 10.19 | 10.38 | 9.97 | qfq | 9,200,129 | 95,129,032 | 1.27% |
| 2023-09-04 | 10.08 | 10.48 | 9.98 | 10.25 | 9.85 | qfq | 10,126,849 | 103,916,143 | 1.69% |
| 2023-09-01 | 9.89 | 10.29 | 9.85 | 10.08 | 9.68 | qfq | 8,519,820 | 85,667,086 | 2.13% |
| 2023-08-31 | 9.91 | 10.06 | 9.75 | 9.87 | 9.48 | qfq | 6,872,004 | 67,990,408 | -0.50% |
| 2023-08-30 | 9.67 | 10.20 | 9.60 | 9.92 | 9.53 | qfq | 12,078,780 | 120,039,145 | 2.59% |
| 2023-08-29 | 9.40 | 9.70 | 9.40 | 9.67 | 9.29 | qfq | 3,370,067 | 32,372,964 | 2.22% |
| 2023-08-28 | 9.60 | 9.68 | 9.44 | 9.46 | 9.09 | qfq | 2,851,533 | 27,119,372 | 1.83% |
| 2023-08-25 | 9.33 | 9.37 | 9.26 | 9.29 | 8.92 | qfq | 2,754,699 | 25,602,761 | -1.06% |
| 2023-08-24 | 9.55 | 9.55 | 9.27 | 9.39 | 9.02 | qfq | 2,712,388 | 25,440,047 | -1.16% |
| 2023-08-23 | 9.56 | 9.56 | 9.45 | 9.50 | 9.13 | qfq | 2,241,600 | 21,272,412 | -0.84% |
| 2023-08-22 | 9.63 | 9.70 | 9.48 | 9.58 | 9.20 | qfq | 4,778,030 | 45,718,247 | -0.93% |
| 2023-08-21 | 9.84 | 9.91 | 9.66 | 9.67 | 9.29 | qfq | 9,780,869 | 95,458,719 | -2.72% |
| 2023-08-18 | 9.72 | 10.28 | 9.55 | 9.94 | 9.55 | qfq | 15,824,005 | 158,521,949 | 4.52% |
| 2023-08-17 | 9.46 | 9.54 | 9.38 | 9.51 | 9.14 | qfq | 754,354 | 7,145,575 | 0.21% |
| 2023-08-16 | 9.50 | 9.53 | 9.45 | 9.49 | 9.12 | qfq | 862,967 | 8,183,598 | -0.11% |
| 2023-08-15 | 9.50 | 9.51 | 9.43 | 9.50 | 9.13 | qfq | 1,243,857 | 11,777,823 | -0.11% |
| 2023-08-14 | 9.55 | 9.61 | 9.44 | 9.51 | 9.14 | qfq | 1,116,574 | 10,598,124 | -0.31% |
| 2023-08-11 | 9.74 | 9.74 | 9.53 | 9.54 | 9.16 | qfq | 1,079,005 | 10,354,422 | -1.24% |
| 2023-08-10 | 9.62 | 9.67 | 9.62 | 9.66 | 9.28 | qfq | 544,072 | 5,248,138 | 0.31% |
| 2023-08-09 | 9.69 | 9.70 | 9.62 | 9.63 | 9.25 | qfq | 891,870 | 8,603,547 | -0.62% |
| 2023-08-08 | 9.73 | 9.73 | 9.66 | 9.69 | 9.31 | qfq | 1,240,994 | 12,013,158 | -0.21% |
| 2023-08-07 | 9.78 | 9.80 | 9.70 | 9.71 | 9.33 | qfq | 1,008,650 | 9,810,323 | -0.82% |
| 2023-08-04 | 9.80 | 9.82 | 9.75 | 9.79 | 9.40 | qfq | 843,450 | 8,250,546 | 0.20% |
| 2023-08-03 | 9.76 | 9.80 | 9.74 | 9.77 | 9.39 | qfq | 716,278 | 6,990,376 | 0.00% |
| 2023-08-02 | 9.81 | 9.88 | 9.74 | 9.77 | 9.39 | qfq | 1,154,871 | 11,305,878 | -0.61% |
| 2023-08-01 | 9.80 | 9.85 | 9.78 | 9.83 | 9.44 | qfq | 869,423 | 8,537,801 | 0.31% |
| 2023-07-31 | 9.83 | 9.93 | 9.79 | 9.80 | 9.41 | qfq | 1,167,440 | 11,488,450 | -0.20% |
| 2023-07-28 | 9.73 | 9.84 | 9.72 | 9.82 | 9.43 | qfq | 1,628,009 | 15,932,735 | 0.72% |
| 2023-07-27 | 9.82 | 9.90 | 9.73 | 9.75 | 9.37 | qfq | 2,285,307 | 22,377,628 | -1.02% |
| 2023-07-26 | 9.83 | 9.93 | 9.77 | 9.85 | 9.46 | qfq | 2,430,454 | 23,951,822 | 0.82% |
| 2023-07-25 | 9.71 | 9.80 | 9.68 | 9.77 | 9.39 | qfq | 1,991,675 | 19,392,647 | 0.93% |
| 2023-07-24 | 9.65 | 9.72 | 9.61 | 9.68 | 9.30 | qfq | 1,040,067 | 10,051,585 | 0.41% |
| 2023-07-21 | 9.64 | 9.66 | 9.58 | 9.64 | 9.26 | qfq | 1,069,107 | 10,290,455 | 0.00% |
| 2023-07-20 | 9.66 | 9.66 | 9.61 | 9.64 | 9.26 | qfq | 1,166,588 | 11,233,035 | 0.10% |
| 2023-07-19 | 9.75 | 9.75 | 9.61 | 9.63 | 9.25 | qfq | 997,145 | 9,619,443 | -0.52% |
| 2023-07-18 | 9.67 | 9.72 | 9.63 | 9.68 | 9.30 | qfq | 1,143,899 | 11,061,272 | 0.31% |