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
九州一轨688485.SH
最近收盘价47.222026-07-17
最近交易日2026-07-17
成交量（股）5,075,671
成交额（元）253,541,077
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.0234 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.05 | — | — | — | 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 | 53.58 | 53.58 | 47.06 | 47.22 | 47.22 | qfq | 5,075,671 | 253,541,077 | -10.89% |
| 2026-07-16 | 55.10 | 57.44 | 52.58 | 52.99 | 52.99 | qfq | 4,436,888 | 243,627,097 | -5.34% |
| 2026-07-15 | 52.98 | 58.88 | 51.48 | 55.98 | 55.98 | qfq | 6,955,075 | 387,892,530 | 7.20% |
| 2026-07-14 | 49.13 | 53.50 | 48.70 | 52.22 | 52.22 | qfq | 4,290,168 | 219,341,571 | 6.10% |
| 2026-07-13 | 50.98 | 52.91 | 49.17 | 49.22 | 49.22 | qfq | 4,415,531 | 222,855,736 | -5.58% |
| 2026-07-10 | 53.00 | 55.24 | 51.95 | 52.13 | 52.13 | qfq | 4,778,441 | 255,439,631 | -0.44% |
| 2026-07-09 | 51.52 | 52.68 | 48.50 | 52.36 | 52.36 | qfq | 5,629,639 | 286,046,502 | 3.66% |
| 2026-07-08 | 56.90 | 56.99 | 50.49 | 50.51 | 50.51 | qfq | 6,203,011 | 329,160,888 | -11.35% |
| 2026-07-07 | 61.71 | 61.99 | 55.01 | 56.98 | 56.98 | qfq | 6,543,664 | 378,866,993 | -7.29% |
| 2026-07-06 | 60.73 | 64.96 | 60.50 | 61.46 | 61.46 | qfq | 4,726,608 | 294,457,718 | 1.32% |
| 2026-07-03 | 61.62 | 64.36 | 60.20 | 60.66 | 60.66 | qfq | 3,751,626 | 231,441,805 | -1.56% |
| 2026-07-02 | 63.39 | 66.98 | 61.00 | 61.62 | 61.62 | qfq | 5,241,777 | 335,395,068 | -5.21% |
| 2026-07-01 | 65.27 | 68.88 | 63.31 | 65.01 | 65.01 | qfq | 6,334,970 | 416,707,313 | 1.48% |
| 2026-06-30 | 61.00 | 64.50 | 59.62 | 64.06 | 64.06 | qfq | 5,310,072 | 332,302,494 | 4.76% |
| 2026-06-29 | 62.21 | 63.22 | 58.00 | 61.15 | 61.15 | qfq | 5,410,980 | 326,791,991 | -2.80% |
| 2026-06-26 | 65.80 | 65.99 | 62.00 | 62.91 | 62.91 | qfq | 5,843,507 | 373,103,937 | -6.19% |
| 2026-06-25 | 70.20 | 71.96 | 66.83 | 67.06 | 67.06 | qfq | 7,318,236 | 503,055,760 | -4.47% |
| 2026-06-24 | 70.00 | 71.00 | 66.81 | 70.20 | 70.20 | qfq | 6,967,131 | 478,789,212 | 0.30% |
| 2026-06-23 | 72.87 | 74.00 | 69.00 | 69.99 | 69.99 | qfq | 9,816,471 | 698,343,424 | -3.15% |
| 2026-06-22 | 71.47 | 73.00 | 67.99 | 72.27 | 72.27 | qfq | 11,873,496 | 835,060,346 | 6.44% |
| 2026-06-18 | 57.88 | 67.90 | 56.71 | 67.90 | 67.90 | qfq | 13,117,050 | 835,967,303 | 20.01% |
| 2026-06-17 | 51.50 | 56.99 | 51.50 | 56.58 | 56.58 | qfq | 8,204,979 | 455,099,968 | 8.52% |
| 2026-06-16 | 50.96 | 52.50 | 50.05 | 52.14 | 52.14 | qfq | 5,658,466 | 290,742,297 | 1.98% |
| 2026-06-15 | 49.28 | 51.88 | 48.01 | 51.13 | 51.13 | qfq | 5,855,038 | 295,193,097 | 4.77% |
| 2026-06-12 | 52.70 | 54.60 | 48.73 | 48.80 | 48.80 | qfq | 6,801,698 | 351,528,742 | -6.89% |
| 2026-06-11 | 55.82 | 55.88 | 51.60 | 52.41 | 52.41 | qfq | 10,388,671 | 552,595,919 | -7.78% |
| 2026-06-10 | 47.35 | 56.83 | 44.78 | 56.83 | 56.83 | qfq | 12,975,838 | 675,421,279 | 20.00% |
| 2026-06-09 | 48.00 | 48.50 | 45.88 | 47.36 | 47.36 | qfq | 5,276,475 | 249,462,936 | 1.54% |
| 2026-06-08 | 50.00 | 51.00 | 46.47 | 46.64 | 46.64 | qfq | 6,527,390 | 315,757,191 | -10.65% |
| 2026-06-05 | 51.85 | 54.39 | 50.10 | 52.20 | 52.20 | qfq | 5,096,905 | 264,741,158 | -0.76% |
| 2026-06-04 | 53.70 | 55.70 | 50.50 | 52.60 | 52.60 | qfq | 7,042,804 | 372,700,961 | -4.33% |
| 2026-06-03 | 54.00 | 57.50 | 51.60 | 54.98 | 54.98 | qfq | 8,931,143 | 486,948,087 | 4.27% |
| 2026-06-02 | 50.35 | 54.69 | 49.00 | 52.73 | 52.73 | qfq | 5,870,312 | 303,645,241 | 4.11% |
| 2026-06-01 | 52.92 | 53.55 | 50.00 | 50.65 | 50.65 | qfq | 5,891,008 | 303,306,015 | -4.99% |
| 2026-05-29 | 56.00 | 61.19 | 52.90 | 53.31 | 53.31 | qfq | 8,559,110 | 484,317,413 | -4.62% |
| 2026-05-28 | 53.25 | 56.86 | 53.09 | 55.89 | 55.89 | qfq | 6,023,424 | 331,572,332 | 3.10% |
| 2026-05-27 | 58.00 | 59.96 | 53.94 | 54.21 | 54.21 | qfq | 8,091,992 | 455,479,158 | -7.74% |
| 2026-05-26 | 55.00 | 59.40 | 52.88 | 58.76 | 58.76 | qfq | 8,853,170 | 505,858,591 | 6.47% |
| 2026-05-25 | 56.50 | 56.97 | 50.13 | 55.19 | 55.19 | qfq | 10,042,093 | 534,754,455 | -1.53% |
| 2026-05-22 | 55.00 | 58.91 | 54.00 | 56.05 | 56.05 | qfq | 7,688,390 | 436,805,646 | 2.17% |
| 2026-05-21 | 61.00 | 61.00 | 54.66 | 54.86 | 54.86 | qfq | 10,194,468 | 589,281,255 | -8.26% |
| 2026-05-20 | 54.63 | 60.00 | 52.00 | 59.80 | 59.80 | qfq | 10,787,958 | 605,559,333 | 7.65% |
| 2026-05-19 | 54.99 | 57.86 | 52.62 | 55.55 | 55.55 | qfq | 9,220,307 | 511,993,703 | 2.13% |
| 2026-05-18 | 55.50 | 57.53 | 53.72 | 54.39 | 54.39 | qfq | 7,893,064 | 435,558,472 | -3.19% |
| 2026-05-15 | 58.83 | 60.66 | 53.58 | 56.18 | 56.18 | qfq | 11,059,998 | 622,985,468 | -5.12% |
| 2026-05-14 | 60.71 | 62.88 | 58.58 | 59.21 | 59.21 | qfq | 7,692,485 | 467,224,987 | -0.15% |
| 2026-05-13 | 59.89 | 60.58 | 57.11 | 59.30 | 59.30 | qfq | 8,992,992 | 529,844,009 | -1.80% |
| 2026-05-12 | 63.42 | 63.87 | 60.18 | 60.39 | 60.39 | qfq | 8,216,904 | 504,596,489 | -4.78% |
| 2026-05-11 | 65.27 | 67.00 | 61.87 | 63.42 | 63.42 | qfq | 10,777,577 | 690,061,359 | -0.89% |
| 2026-05-08 | 58.49 | 64.71 | 58.49 | 63.99 | 63.99 | qfq | 10,990,011 | 674,738,040 | 6.72% |
| 2026-05-07 | 55.09 | 61.68 | 53.00 | 59.96 | 59.96 | qfq | 14,114,558 | 813,454,492 | 6.88% |
| 2026-05-06 | 56.65 | 57.59 | 52.02 | 56.10 | 56.10 | qfq | 13,240,302 | 714,409,380 | 1.63% |
| 2026-04-30 | 54.30 | 56.91 | 52.58 | 55.20 | 55.20 | qfq | 12,694,268 | 691,870,872 | 1.85% |
| 2026-04-29 | 48.00 | 55.58 | 47.47 | 54.20 | 54.20 | qfq | 15,203,050 | 807,094,564 | 12.22% |
| 2026-04-28 | 48.50 | 50.00 | 47.20 | 48.30 | 48.30 | qfq | 15,389,429 | 751,406,710 | 0.63% |
| 2026-04-27 | 44.32 | 49.60 | 43.06 | 48.00 | 48.00 | qfq | 13,508,696 | 637,216,501 | 7.55% |
| 2026-04-24 | 43.94 | 46.80 | 43.41 | 44.63 | 44.63 | qfq | 10,590,650 | 478,476,357 | -0.27% |
| 2026-04-23 | 46.98 | 48.59 | 44.10 | 44.75 | 44.75 | qfq | 12,239,856 | 563,809,183 | -5.89% |
| 2026-04-22 | 44.80 | 49.69 | 43.80 | 47.55 | 47.55 | qfq | 14,066,232 | 663,703,532 | 4.09% |
| 2026-04-21 | 42.80 | 47.56 | 41.20 | 45.68 | 45.68 | qfq | 14,439,807 | 648,360,317 | 5.89% |
| 2026-04-20 | 44.36 | 46.34 | 41.00 | 43.14 | 43.14 | qfq | 14,168,088 | 605,947,557 | -0.83% |
| 2026-04-17 | 44.03 | 49.58 | 43.15 | 43.50 | 43.50 | qfq | 15,145,298 | 701,290,857 | 0.42% |
| 2026-04-16 | 42.13 | 43.79 | 40.64 | 43.32 | 43.32 | qfq | 11,968,571 | 507,498,497 | 3.12% |
| 2026-04-15 | 41.56 | 43.66 | 41.10 | 42.01 | 42.01 | qfq | 10,064,318 | 422,580,998 | -1.87% |
| 2026-04-14 | 44.31 | 45.98 | 42.05 | 42.81 | 42.81 | qfq | 13,673,024 | 599,474,870 | -3.36% |
| 2026-04-13 | 40.49 | 44.37 | 38.80 | 44.30 | 44.30 | qfq | 15,103,306 | 639,567,527 | 9.38% |
| 2026-04-10 | 38.90 | 41.60 | 38.00 | 40.50 | 40.50 | qfq | 18,625,272 | 738,479,136 | 2.02% |
| 2026-04-09 | 41.25 | 43.99 | 38.71 | 39.70 | 39.70 | qfq | 25,909,340 | 1,063,783,024 | -1.27% |
| 2026-04-08 | 34.18 | 40.21 | 34.18 | 40.21 | 40.21 | qfq | 14,629,940 | 559,292,275 | 19.99% |
| 2026-04-07 | 31.20 | 34.37 | 29.68 | 33.51 | 33.51 | qfq | 19,155,320 | 616,315,436 | 7.06% |
| 2026-04-03 | 27.81 | 31.30 | 26.15 | 31.30 | 31.30 | qfq | 21,129,336 | 628,378,188 | 20.02% |
| 2026-04-02 | 24.50 | 26.68 | 24.47 | 26.08 | 26.08 | qfq | 7,872,743 | 202,438,570 | 5.08% |
| 2026-04-01 | 24.33 | 25.80 | 24.01 | 24.82 | 24.82 | qfq | 6,634,269 | 164,373,321 | 0.49% |
| 2026-03-31 | 26.31 | 26.32 | 24.07 | 24.70 | 24.70 | qfq | 8,507,298 | 210,318,353 | -7.90% |
| 2026-03-30 | 26.78 | 30.17 | 22.98 | 26.82 | 26.82 | qfq | 18,032,007 | 442,563,281 | -6.65% |
| 2026-03-27 | 26.14 | 29.20 | 25.50 | 28.73 | 28.73 | qfq | 6,815,775 | 191,750,491 | 9.87% |
| 2026-03-26 | 26.34 | 26.86 | 25.84 | 26.15 | 26.15 | qfq | 4,296,664 | 113,561,062 | -0.38% |
| 2026-03-25 | 25.89 | 27.08 | 25.60 | 26.25 | 26.25 | qfq | 3,838,200 | 100,857,808 | 1.67% |
| 2026-03-24 | 22.94 | 25.82 | 22.94 | 25.82 | 25.82 | qfq | 7,802,498 | 194,659,645 | 12.65% |
| 2026-03-23 | 24.50 | 24.50 | 22.30 | 22.92 | 22.92 | qfq | 4,435,693 | 103,598,806 | -6.87% |
| 2026-03-20 | 24.13 | 26.12 | 24.13 | 24.61 | 24.61 | qfq | 4,198,894 | 106,549,834 | 1.07% |
| 2026-03-19 | 25.81 | 25.81 | 23.80 | 24.35 | 24.35 | qfq | 4,168,374 | 102,111,341 | -5.47% |
| 2026-03-18 | 22.91 | 25.90 | 22.91 | 25.76 | 25.76 | qfq | 4,916,469 | 121,406,702 | 10.99% |
| 2026-03-17 | 23.43 | 23.99 | 22.81 | 23.21 | 23.21 | qfq | 3,473,059 | 80,696,457 | -0.90% |
| 2026-03-16 | 24.29 | 25.04 | 23.00 | 23.42 | 23.42 | qfq | 3,710,054 | 87,939,009 | -3.62% |
| 2026-03-13 | 24.12 | 25.08 | 23.78 | 24.30 | 24.30 | qfq | 3,002,417 | 73,798,104 | -0.82% |
| 2026-03-12 | 25.01 | 25.34 | 24.08 | 24.50 | 24.50 | qfq | 4,672,394 | 115,496,353 | -2.04% |
| 2026-03-11 | 26.55 | 26.68 | 25.01 | 25.01 | 25.01 | qfq | 3,735,904 | 95,792,879 | -5.80% |
| 2026-03-10 | 26.74 | 26.76 | 25.57 | 26.55 | 26.55 | qfq | 3,103,164 | 81,224,780 | 2.91% |
| 2026-03-09 | 25.18 | 26.39 | 23.92 | 25.80 | 25.80 | qfq | 5,961,301 | 152,091,098 | 2.54% |
| 2026-03-06 | 26.25 | 27.31 | 24.99 | 25.16 | 25.16 | qfq | 6,347,930 | 166,067,223 | -3.86% |
| 2026-03-05 | 25.68 | 27.02 | 25.68 | 26.17 | 26.17 | qfq | 3,360,024 | 88,551,356 | 1.91% |
| 2026-03-04 | 24.76 | 25.97 | 24.04 | 25.68 | 25.68 | qfq | 2,350,041 | 59,385,856 | 2.15% |
| 2026-03-03 | 26.31 | 26.58 | 24.80 | 25.14 | 25.14 | qfq | 3,881,742 | 99,814,468 | -5.49% |
| 2026-03-02 | 26.11 | 26.97 | 25.20 | 26.60 | 26.60 | qfq | 4,645,870 | 121,443,344 | 0.87% |
| 2026-02-27 | 26.61 | 26.80 | 25.48 | 26.37 | 26.37 | qfq | 4,632,765 | 121,037,257 | -0.90% |
| 2026-02-26 | 29.00 | 29.00 | 26.32 | 26.61 | 26.61 | qfq | 6,122,798 | 165,986,972 | -6.57% |
| 2026-02-25 | 28.23 | 29.19 | 27.55 | 28.48 | 28.48 | qfq | 4,886,795 | 137,905,601 | 1.86% |
| 2026-02-24 | 26.29 | 28.08 | 26.09 | 27.96 | 27.96 | qfq | 5,882,479 | 161,236,197 | 6.72% |
| 2026-02-13 | 26.00 | 27.58 | 25.50 | 26.20 | 26.20 | qfq | 3,918,815 | 103,510,845 | 0.77% |
| 2026-02-12 | 25.36 | 26.55 | 25.09 | 26.00 | 26.00 | qfq | 3,482,309 | 90,709,703 | 2.81% |
| 2026-02-11 | 25.13 | 26.00 | 24.89 | 25.29 | 25.29 | qfq | 3,265,997 | 82,988,931 | 0.32% |
| 2026-02-10 | 25.65 | 25.75 | 25.00 | 25.21 | 25.21 | qfq | 3,362,337 | 85,332,684 | -1.14% |
| 2026-02-09 | 24.35 | 26.97 | 24.35 | 25.50 | 25.50 | qfq | 6,455,890 | 166,364,104 | 5.94% |
| 2026-02-06 | 23.00 | 25.02 | 22.50 | 24.07 | 24.07 | qfq | 4,992,114 | 120,789,069 | 4.93% |
| 2026-02-05 | 24.29 | 24.29 | 22.68 | 22.94 | 22.94 | qfq | 3,367,953 | 77,852,009 | -3.94% |
| 2026-02-04 | 24.88 | 24.96 | 23.54 | 23.88 | 23.88 | qfq | 4,592,612 | 110,105,715 | -4.02% |
| 2026-02-03 | 24.76 | 25.30 | 23.50 | 24.88 | 24.88 | qfq | 5,909,442 | 144,501,479 | 2.68% |
| 2026-02-02 | 27.30 | 27.30 | 24.20 | 24.23 | 24.23 | qfq | 9,082,919 | 230,316,937 | -11.89% |
| 2026-01-30 | 25.89 | 27.91 | 25.89 | 27.50 | 27.50 | qfq | 10,103,173 | 274,804,371 | 4.29% |
| 2026-01-29 | 23.59 | 26.62 | 23.36 | 26.37 | 26.37 | qfq | 9,938,384 | 253,166,362 | 10.94% |
| 2026-01-28 | 22.38 | 24.33 | 22.21 | 23.77 | 23.77 | qfq | 5,239,262 | 122,933,155 | 6.16% |
| 2026-01-27 | 21.92 | 22.93 | 21.30 | 22.39 | 22.39 | qfq | 6,337,099 | 140,276,361 | 2.14% |
| 2026-01-26 | 20.56 | 22.62 | 19.97 | 21.92 | 21.92 | qfq | 8,186,118 | 176,528,479 | 5.64% |
| 2026-01-23 | 20.98 | 22.01 | 20.61 | 20.75 | 20.75 | qfq | 4,112,249 | 87,319,746 | -1.24% |
| 2026-01-22 | 20.57 | 21.07 | 20.09 | 21.01 | 21.01 | qfq | 2,601,506 | 53,463,018 | 2.94% |
| 2026-01-21 | 19.69 | 20.85 | 19.69 | 20.41 | 20.41 | qfq | 2,870,237 | 58,417,757 | 2.10% |
| 2026-01-20 | 20.39 | 20.56 | 19.81 | 19.99 | 19.99 | qfq | 3,063,859 | 61,918,375 | 0.05% |
| 2026-01-19 | 18.78 | 20.57 | 18.60 | 19.98 | 19.98 | qfq | 4,874,827 | 96,193,291 | 6.79% |
| 2026-01-16 | 19.06 | 19.19 | 18.66 | 18.71 | 18.71 | qfq | 1,956,871 | 36,931,973 | -1.94% |
| 2026-01-15 | 19.08 | 19.34 | 18.97 | 19.08 | 19.08 | qfq | 1,629,222 | 31,123,503 | -0.52% |
| 2026-01-14 | 19.29 | 20.07 | 18.80 | 19.18 | 19.18 | qfq | 3,644,905 | 70,645,949 | -0.10% |
| 2026-01-13 | 18.96 | 19.52 | 18.96 | 19.20 | 19.20 | qfq | 2,686,860 | 51,768,613 | -0.16% |
| 2026-01-12 | 18.84 | 19.43 | 18.50 | 19.23 | 19.23 | qfq | 4,068,649 | 76,951,743 | 1.05% |
| 2026-01-09 | 18.89 | 19.09 | 18.66 | 19.03 | 19.03 | qfq | 1,855,362 | 35,054,373 | 1.06% |
| 2026-01-08 | 17.96 | 19.27 | 17.80 | 18.83 | 18.83 | qfq | 5,315,996 | 99,604,271 | 5.37% |
| 2026-01-07 | 17.30 | 18.07 | 17.18 | 17.87 | 17.87 | qfq | 3,093,092 | 54,969,727 | 3.18% |
| 2026-01-06 | 17.65 | 17.76 | 17.13 | 17.32 | 17.32 | qfq | 3,471,378 | 60,417,596 | -1.87% |
| 2026-01-05 | 18.20 | 18.25 | 17.53 | 17.65 | 17.65 | qfq | 2,889,472 | 51,463,583 | -1.07% |
| 2025-12-31 | 17.62 | 17.98 | 17.57 | 17.84 | 17.84 | qfq | 1,135,187 | 20,175,366 | 0.62% |
| 2025-12-30 | 18.00 | 18.17 | 17.51 | 17.73 | 17.73 | qfq | 2,359,041 | 42,076,419 | -1.28% |
| 2025-12-29 | 17.37 | 17.99 | 16.90 | 17.96 | 17.96 | qfq | 2,936,035 | 51,555,270 | 5.40% |
| 2025-12-26 | 17.55 | 17.80 | 16.95 | 17.04 | 17.04 | qfq | 3,499,262 | 60,766,851 | -2.24% |
| 2025-12-25 | 17.35 | 17.74 | 17.35 | 17.43 | 17.43 | qfq | 2,072,522 | 36,385,770 | -0.23% |
| 2025-12-24 | 17.89 | 17.89 | 17.32 | 17.47 | 17.47 | qfq | 2,703,826 | 47,330,883 | -2.35% |
| 2025-12-23 | 16.81 | 17.92 | 16.65 | 17.89 | 17.89 | qfq | 3,745,149 | 65,647,252 | 5.48% |
| 2025-12-22 | 17.13 | 17.50 | 16.80 | 16.96 | 16.96 | qfq | 2,243,522 | 38,226,891 | -1.62% |
| 2025-12-19 | 16.60 | 17.68 | 16.50 | 17.24 | 17.24 | qfq | 3,137,119 | 54,148,939 | 3.86% |
| 2025-12-18 | 16.31 | 17.39 | 16.16 | 16.60 | 16.60 | qfq | 3,347,761 | 55,393,957 | 2.72% |
| 2025-12-17 | 16.31 | 16.35 | 15.95 | 16.16 | 16.16 | qfq | 1,709,393 | 27,628,379 | -0.43% |
| 2025-12-16 | 17.20 | 17.73 | 16.09 | 16.23 | 16.23 | qfq | 4,947,870 | 83,240,233 | -6.67% |
| 2025-12-15 | 15.81 | 17.46 | 15.71 | 17.39 | 17.39 | qfq | 4,001,750 | 67,392,328 | 8.69% |
| 2025-12-12 | 16.00 | 16.17 | 15.87 | 16.00 | 16.00 | qfq | 1,727,424 | 27,691,631 | 0.25% |
| 2025-12-11 | 15.99 | 16.18 | 15.79 | 15.96 | 15.96 | qfq | 1,303,977 | 20,870,486 | 0.38% |
| 2025-12-10 | 15.84 | 16.31 | 15.60 | 15.90 | 15.90 | qfq | 1,457,543 | 23,343,487 | 1.27% |
| 2025-12-09 | 15.87 | 16.06 | 15.70 | 15.70 | 15.70 | qfq | 1,220,420 | 19,280,139 | -1.01% |
| 2025-12-08 | 15.70 | 16.14 | 15.70 | 15.86 | 15.86 | qfq | 1,482,920 | 23,584,570 | 1.47% |
| 2025-12-05 | 15.34 | 15.79 | 15.33 | 15.63 | 15.63 | qfq | 1,506,692 | 23,476,405 | 1.89% |
| 2025-12-04 | 15.70 | 15.85 | 15.33 | 15.34 | 15.34 | qfq | 1,048,345 | 16,249,400 | -2.91% |
| 2025-12-03 | 16.05 | 16.19 | 15.76 | 15.80 | 15.80 | qfq | 780,795 | 12,444,793 | -1.13% |
| 2025-12-02 | 15.94 | 16.24 | 15.62 | 15.98 | 15.98 | qfq | 1,183,477 | 18,851,509 | 0.25% |
| 2025-12-01 | 16.10 | 16.35 | 15.90 | 15.94 | 15.94 | qfq | 1,637,632 | 26,295,415 | -0.50% |
| 2025-11-28 | 15.56 | 16.17 | 15.31 | 16.02 | 16.02 | qfq | 1,842,279 | 29,134,275 | 3.69% |
| 2025-11-27 | 15.12 | 15.54 | 15.11 | 15.45 | 15.45 | qfq | 924,643 | 14,210,225 | 1.64% |
| 2025-11-26 | 15.31 | 15.49 | 15.12 | 15.20 | 15.20 | qfq | 1,004,680 | 15,339,965 | -0.72% |
| 2025-11-25 | 14.94 | 15.40 | 14.94 | 15.31 | 15.31 | qfq | 1,708,779 | 26,027,602 | 2.48% |
| 2025-11-24 | 14.90 | 15.10 | 14.63 | 14.94 | 14.94 | qfq | 1,659,561 | 24,637,301 | 1.01% |
| 2025-11-21 | 15.40 | 15.69 | 14.54 | 14.79 | 14.79 | qfq | 2,545,401 | 38,223,919 | -4.40% |
| 2025-11-20 | 15.61 | 15.68 | 15.39 | 15.47 | 15.47 | qfq | 1,401,775 | 21,739,799 | -0.19% |
| 2025-11-19 | 16.06 | 16.22 | 15.45 | 15.50 | 15.50 | qfq | 2,018,908 | 31,571,395 | -3.49% |
| 2025-11-18 | 15.97 | 16.47 | 15.59 | 16.06 | 16.06 | qfq | 2,819,444 | 45,124,226 | 0.44% |
| 2025-11-17 | 15.69 | 16.07 | 15.47 | 15.99 | 15.99 | qfq | 1,742,765 | 27,480,299 | 1.98% |
| 2025-11-14 | 15.69 | 15.80 | 15.47 | 15.68 | 15.68 | qfq | 1,973,433 | 30,946,456 | -0.06% |
| 2025-11-13 | 15.39 | 16.00 | 15.25 | 15.69 | 15.69 | qfq | 2,024,408 | 31,691,245 | 1.62% |
| 2025-11-12 | 15.43 | 15.61 | 15.23 | 15.44 | 15.44 | qfq | 1,844,507 | 28,520,373 | 0.39% |
| 2025-11-11 | 15.68 | 15.68 | 15.31 | 15.38 | 15.38 | qfq | 1,674,369 | 25,851,080 | -0.39% |
| 2025-11-10 | 15.24 | 15.53 | 15.20 | 15.44 | 15.44 | qfq | 2,235,922 | 34,383,329 | 1.11% |
| 2025-11-07 | 15.60 | 15.76 | 15.20 | 15.27 | 15.27 | qfq | 3,408,927 | 52,435,083 | -1.80% |
| 2025-11-06 | 15.84 | 15.87 | 15.46 | 15.55 | 15.55 | qfq | 2,752,997 | 43,116,488 | -1.08% |
| 2025-11-05 | 15.08 | 15.83 | 15.08 | 15.72 | 15.72 | qfq | 2,230,112 | 34,816,179 | 2.08% |
| 2025-11-04 | 15.46 | 15.77 | 15.21 | 15.40 | 15.40 | qfq | 3,087,488 | 47,896,406 | -0.39% |
| 2025-11-03 | 16.18 | 16.18 | 15.10 | 15.46 | 15.46 | qfq | 4,608,917 | 71,295,005 | -4.63% |
| 2025-10-31 | 16.07 | 16.27 | 15.74 | 16.21 | 16.21 | qfq | 2,763,402 | 44,283,019 | 1.25% |
| 2025-10-30 | 16.90 | 16.90 | 15.88 | 16.01 | 16.01 | qfq | 3,093,465 | 50,559,667 | -4.93% |
| 2025-10-29 | 16.89 | 16.97 | 16.30 | 16.84 | 16.84 | qfq | 3,944,564 | 65,427,474 | -0.82% |
| 2025-10-28 | 17.47 | 17.47 | 16.80 | 16.98 | 16.98 | qfq | 4,618,150 | 78,914,860 | -0.70% |
| 2025-10-27 | 16.99 | 17.95 | 16.60 | 17.10 | 17.10 | qfq | 8,005,025 | 138,937,193 | 0.83% |
| 2025-10-24 | 16.53 | 17.03 | 15.51 | 16.96 | 16.96 | qfq | 7,845,300 | 128,324,182 | 8.72% |
| 2025-10-23 | 15.80 | 16.00 | 15.20 | 15.60 | 15.60 | qfq | 7,785,765 | 120,625,501 | -0.51% |
| 2025-10-22 | 14.33 | 16.16 | 14.21 | 15.68 | 15.68 | qfq | 8,571,652 | 130,230,853 | 9.42% |
| 2025-10-21 | 13.43 | 14.38 | 13.37 | 14.33 | 14.33 | qfq | 3,912,985 | 54,626,676 | 6.70% |
| 2025-10-20 | 13.20 | 13.46 | 12.90 | 13.43 | 13.43 | qfq | 1,687,505 | 22,465,791 | 3.15% |
| 2025-10-17 | 13.32 | 13.34 | 13.00 | 13.02 | 13.02 | qfq | 1,532,405 | 20,109,173 | -1.29% |
| 2025-10-16 | 13.75 | 13.75 | 13.19 | 13.19 | 13.19 | qfq | 1,973,891 | 26,430,684 | -3.58% |
| 2025-10-15 | 13.49 | 14.01 | 13.37 | 13.68 | 13.68 | qfq | 2,499,240 | 34,146,707 | 2.24% |
| 2025-10-14 | 13.30 | 13.82 | 13.24 | 13.38 | 13.38 | qfq | 2,206,819 | 29,702,623 | 0.98% |
| 2025-10-13 | 12.97 | 13.33 | 12.58 | 13.25 | 13.25 | qfq | 2,164,024 | 28,387,494 | 0.61% |
| 2025-10-10 | 13.27 | 13.40 | 13.07 | 13.17 | 13.17 | qfq | 1,486,320 | 19,658,952 | -0.68% |
| 2025-10-09 | 13.60 | 13.69 | 13.23 | 13.26 | 13.26 | qfq | 2,790,359 | 37,403,775 | -2.07% |
| 2025-09-30 | 13.15 | 13.69 | 13.15 | 13.54 | 13.54 | qfq | 2,099,058 | 28,372,503 | 1.35% |
| 2025-09-29 | 13.06 | 13.38 | 12.85 | 13.36 | 13.36 | qfq | 1,430,992 | 18,914,543 | 2.22% |
| 2025-09-26 | 13.00 | 13.24 | 12.91 | 13.07 | 13.07 | qfq | 1,169,742 | 15,320,499 | -0.46% |
| 2025-09-25 | 13.39 | 13.39 | 13.08 | 13.13 | 13.13 | qfq | 1,269,938 | 16,787,935 | -1.35% |
| 2025-09-24 | 12.88 | 13.31 | 12.62 | 13.31 | 13.31 | qfq | 1,828,892 | 24,030,524 | 3.26% |
| 2025-09-23 | 13.19 | 13.24 | 12.35 | 12.89 | 12.89 | qfq | 3,178,428 | 40,383,337 | -2.20% |
| 2025-09-22 | 13.49 | 13.64 | 13.00 | 13.18 | 13.18 | qfq | 1,718,279 | 22,734,344 | -2.44% |
| 2025-09-19 | 13.50 | 13.70 | 13.31 | 13.51 | 13.51 | qfq | 1,852,324 | 25,028,635 | 0.15% |
| 2025-09-18 | 13.76 | 13.90 | 13.35 | 13.49 | 13.49 | qfq | 2,070,171 | 28,196,085 | -1.53% |
| 2025-09-17 | 13.80 | 13.95 | 13.63 | 13.70 | 13.70 | qfq | 1,427,043 | 19,702,361 | -1.08% |
| 2025-09-16 | 13.84 | 13.93 | 13.66 | 13.85 | 13.85 | qfq | 1,300,872 | 17,973,296 | 0.80% |
| 2025-09-15 | 14.02 | 14.16 | 13.60 | 13.74 | 13.74 | qfq | 2,332,853 | 32,214,124 | -0.87% |
| 2025-09-12 | 13.88 | 14.33 | 13.70 | 13.86 | 13.86 | qfq | 3,267,477 | 45,875,085 | 0.29% |
| 2025-09-11 | 13.58 | 13.99 | 13.42 | 13.82 | 13.82 | qfq | 2,377,572 | 32,726,147 | 1.99% |
| 2025-09-10 | 13.78 | 13.93 | 13.50 | 13.55 | 13.55 | qfq | 1,528,673 | 20,836,826 | -0.51% |
| 2025-09-09 | 13.58 | 13.78 | 13.46 | 13.62 | 13.62 | qfq | 2,477,688 | 33,838,462 | 0.29% |
| 2025-09-08 | 13.65 | 13.79 | 13.26 | 13.58 | 13.58 | qfq | 2,112,521 | 28,503,349 | -0.51% |
| 2025-09-05 | 13.26 | 13.70 | 13.23 | 13.65 | 13.65 | qfq | 2,606,465 | 35,242,737 | 2.02% |
| 2025-09-04 | 13.24 | 13.65 | 13.18 | 13.38 | 13.38 | qfq | 2,806,751 | 37,638,424 | 1.75% |
| 2025-09-03 | 13.52 | 13.58 | 13.12 | 13.15 | 13.15 | qfq | 1,737,206 | 23,082,510 | -1.87% |
| 2025-09-02 | 13.48 | 13.61 | 13.16 | 13.40 | 13.40 | qfq | 3,095,364 | 41,360,490 | -0.67% |
| 2025-09-01 | 13.50 | 13.82 | 13.18 | 13.49 | 13.49 | qfq | 5,541,209 | 74,680,291 | 0.75% |
| 2025-08-29 | 13.80 | 13.99 | 13.34 | 13.39 | 13.39 | qfq | 3,851,123 | 52,451,582 | -1.03% |
| 2025-08-28 | 13.76 | 14.12 | 13.07 | 13.53 | 13.53 | qfq | 4,527,345 | 61,050,833 | 1.12% |
| 2025-08-27 | 13.89 | 14.07 | 13.35 | 13.38 | 13.38 | qfq | 3,894,321 | 53,654,799 | -3.32% |
| 2025-08-26 | 14.24 | 14.24 | 13.80 | 13.84 | 13.84 | qfq | 2,589,182 | 36,231,307 | -2.67% |
| 2025-08-25 | 13.94 | 14.32 | 13.82 | 14.22 | 14.22 | qfq | 3,589,937 | 50,762,366 | 2.23% |
| 2025-08-22 | 14.50 | 14.67 | 13.78 | 13.91 | 13.91 | qfq | 4,829,937 | 68,142,302 | -4.40% |
| 2025-08-21 | 13.99 | 15.00 | 13.69 | 14.55 | 14.55 | qfq | 5,832,224 | 84,461,425 | 4.00% |
| 2025-08-20 | 13.37 | 14.15 | 13.37 | 13.99 | 13.99 | qfq | 4,152,167 | 57,670,357 | 3.55% |
| 2025-08-19 | 13.28 | 13.53 | 13.15 | 13.51 | 13.51 | qfq | 2,626,865 | 35,016,807 | 1.73% |
| 2025-08-18 | 13.03 | 13.63 | 12.99 | 13.28 | 13.28 | qfq | 3,607,725 | 47,821,091 | 1.45% |
| 2025-08-15 | 13.07 | 13.23 | 12.98 | 13.09 | 13.09 | qfq | 3,018,327 | 39,495,136 | -0.30% |
| 2025-08-14 | 13.40 | 13.52 | 13.08 | 13.13 | 13.13 | qfq | 4,721,679 | 62,700,338 | -1.94% |
| 2025-08-13 | 13.61 | 13.93 | 13.14 | 13.39 | 13.39 | qfq | 5,393,641 | 72,512,266 | 0.37% |
| 2025-08-12 | 13.46 | 13.82 | 13.23 | 13.34 | 13.34 | qfq | 9,032,079 | 122,408,443 | -1.04% |
| 2025-08-11 | 12.47 | 13.68 | 12.36 | 13.48 | 13.48 | qfq | 8,009,079 | 105,753,824 | 8.01% |
| 2025-08-08 | 12.31 | 12.53 | 12.18 | 12.48 | 12.48 | qfq | 3,280,679 | 40,495,465 | 2.13% |
| 2025-08-07 | 12.23 | 12.43 | 12.22 | 12.22 | 12.22 | qfq | 1,217,120 | 14,971,922 | -0.49% |
| 2025-08-06 | 12.30 | 12.36 | 12.19 | 12.28 | 12.28 | qfq | 1,817,994 | 22,330,749 | 0.33% |
| 2025-08-05 | 12.30 | 12.35 | 12.05 | 12.24 | 12.24 | qfq | 1,683,565 | 20,592,471 | 0.82% |
| 2025-08-04 | 12.00 | 12.17 | 11.83 | 12.14 | 12.14 | qfq | 1,747,384 | 21,052,165 | 2.19% |
| 2025-08-01 | 11.78 | 11.98 | 11.78 | 11.88 | 11.88 | qfq | 1,407,181 | 16,725,733 | 0.51% |
| 2025-07-31 | 11.90 | 11.99 | 11.77 | 11.82 | 11.82 | qfq | 1,872,358 | 22,216,994 | -0.67% |
| 2025-07-30 | 11.98 | 12.10 | 11.79 | 11.90 | 11.90 | qfq | 1,639,356 | 19,503,736 | -0.67% |
| 2025-07-29 | 12.16 | 12.24 | 11.91 | 11.98 | 11.98 | qfq | 1,852,608 | 22,353,576 | -1.07% |
| 2025-07-28 | 12.22 | 12.29 | 12.04 | 12.11 | 12.11 | qfq | 2,635,459 | 32,021,606 | -0.33% |
| 2025-07-25 | 12.10 | 12.36 | 11.93 | 12.15 | 12.15 | qfq | 3,098,307 | 37,431,345 | 0.50% |
| 2025-07-24 | 11.63 | 12.25 | 11.58 | 12.09 | 12.09 | qfq | 4,314,836 | 51,769,313 | 4.49% |
| 2025-07-23 | 11.58 | 11.66 | 11.41 | 11.57 | 11.57 | qfq | 1,807,372 | 20,892,816 | 0.43% |
| 2025-07-22 | 11.50 | 11.65 | 11.41 | 11.52 | 11.52 | qfq | 2,475,028 | 28,431,149 | 0.44% |
| 2025-07-21 | 11.30 | 11.56 | 11.29 | 11.47 | 11.47 | qfq | 2,836,362 | 32,452,326 | 1.87% |
| 2025-07-18 | 11.13 | 11.35 | 11.09 | 11.26 | 11.26 | qfq | 1,910,663 | 21,408,027 | 1.17% |
| 2025-07-17 | 11.13 | 11.23 | 11.01 | 11.13 | 11.13 | qfq | 1,700,751 | 18,958,889 | 0.72% |
| 2025-07-16 | 10.96 | 11.12 | 10.83 | 11.05 | 11.05 | qfq | 2,512,365 | 27,713,568 | 1.66% |
| 2025-07-15 | 11.18 | 11.28 | 10.83 | 10.87 | 10.87 | qfq | 3,209,595 | 35,390,335 | -2.77% |
| 2025-07-14 | 10.92 | 11.24 | 10.85 | 11.18 | 11.18 | qfq | 2,926,814 | 32,495,977 | 2.38% |
| 2025-07-11 | 10.92 | 11.02 | 10.77 | 10.92 | 10.92 | qfq | 961,853 | 10,462,125 | -0.09% |
| 2025-07-10 | 10.93 | 10.98 | 10.82 | 10.93 | 10.91 | qfq | 931,170 | 10,149,532 | -0.09% |
| 2025-07-09 | 10.95 | 11.02 | 10.89 | 10.94 | 10.92 | qfq | 1,208,816 | 13,238,283 | -0.09% |
| 2025-07-08 | 10.90 | 10.96 | 10.80 | 10.95 | 10.93 | qfq | 1,081,817 | 11,800,062 | 1.01% |
| 2025-07-07 | 10.75 | 10.86 | 10.67 | 10.84 | 10.82 | qfq | 953,620 | 10,275,173 | 1.03% |
| 2025-07-04 | 10.90 | 10.92 | 10.71 | 10.73 | 10.71 | qfq | 1,558,676 | 16,818,329 | -1.56% |
| 2025-07-03 | 10.87 | 10.94 | 10.80 | 10.90 | 10.88 | qfq | 1,355,769 | 14,740,369 | 0.65% |
| 2025-07-02 | 10.86 | 10.88 | 10.75 | 10.83 | 10.81 | qfq | 1,221,165 | 13,186,474 | -0.09% |
| 2025-07-01 | 11.07 | 11.07 | 10.75 | 10.84 | 10.82 | qfq | 1,963,952 | 21,277,073 | -0.46% |
| 2025-06-30 | 10.60 | 11.03 | 10.46 | 10.89 | 10.87 | qfq | 3,005,818 | 32,459,353 | 3.71% |
| 2025-06-27 | 10.46 | 10.54 | 10.38 | 10.50 | 10.48 | qfq | 2,204,126 | 23,020,430 | 0.96% |
| 2025-06-26 | 10.43 | 10.50 | 10.38 | 10.40 | 10.38 | qfq | 1,234,171 | 12,864,220 | -0.29% |
| 2025-06-25 | 10.50 | 10.61 | 10.37 | 10.43 | 10.41 | qfq | 1,842,960 | 19,260,230 | -0.38% |
| 2025-06-24 | 10.16 | 10.49 | 10.16 | 10.47 | 10.45 | qfq | 2,052,917 | 21,304,445 | 3.46% |
| 2025-06-23 | 9.99 | 10.13 | 9.88 | 10.12 | 10.10 | qfq | 1,231,865 | 12,390,883 | 1.50% |
| 2025-06-20 | 10.01 | 10.18 | 9.95 | 9.97 | 9.95 | qfq | 1,083,147 | 10,873,975 | -0.60% |
| 2025-06-19 | 10.30 | 10.35 | 10.03 | 10.03 | 10.01 | qfq | 1,039,483 | 10,562,472 | -2.62% |
| 2025-06-18 | 10.37 | 10.44 | 10.23 | 10.30 | 10.28 | qfq | 835,048 | 8,597,657 | -0.68% |
| 2025-06-17 | 10.45 | 10.54 | 10.29 | 10.37 | 10.35 | qfq | 1,064,519 | 11,060,355 | -0.77% |
| 2025-06-16 | 10.47 | 10.64 | 10.38 | 10.45 | 10.43 | qfq | 1,424,008 | 14,946,728 | 0.38% |
| 2025-06-13 | 10.35 | 10.50 | 10.33 | 10.41 | 10.39 | qfq | 1,966,292 | 20,476,646 | 0.00% |
| 2025-06-12 | 10.42 | 10.46 | 10.27 | 10.41 | 10.39 | qfq | 1,058,305 | 10,999,788 | 0.48% |
| 2025-06-11 | 10.36 | 10.42 | 10.24 | 10.36 | 10.34 | qfq | 940,077 | 9,757,235 | 0.39% |
| 2025-06-10 | 10.40 | 10.49 | 10.23 | 10.32 | 10.30 | qfq | 1,499,064 | 15,487,156 | -0.86% |
| 2025-06-09 | 10.28 | 10.44 | 10.28 | 10.41 | 10.39 | qfq | 1,198,843 | 12,450,237 | 1.26% |
| 2025-06-06 | 10.27 | 10.30 | 10.11 | 10.28 | 10.26 | qfq | 1,283,564 | 13,124,273 | 0.59% |
| 2025-06-05 | 10.26 | 10.31 | 10.15 | 10.22 | 10.20 | qfq | 950,357 | 9,713,611 | 0.10% |
| 2025-06-04 | 10.24 | 10.29 | 10.18 | 10.21 | 10.19 | qfq | 741,094 | 7,586,329 | -0.20% |
| 2025-06-03 | 10.12 | 10.28 | 10.11 | 10.23 | 10.21 | qfq | 1,042,448 | 10,653,243 | 0.79% |
| 2025-05-30 | 10.26 | 10.35 | 10.14 | 10.15 | 10.13 | qfq | 811,351 | 8,267,105 | -1.55% |
| 2025-05-29 | 10.18 | 10.31 | 10.05 | 10.31 | 10.29 | qfq | 1,257,851 | 12,904,666 | 1.78% |
| 2025-05-28 | 10.20 | 10.35 | 10.06 | 10.13 | 10.11 | qfq | 1,040,405 | 10,572,139 | -0.78% |
| 2025-05-27 | 10.09 | 10.25 | 10.07 | 10.21 | 10.19 | qfq | 720,862 | 7,319,352 | 0.20% |
| 2025-05-26 | 10.14 | 10.24 | 10.02 | 10.19 | 10.17 | qfq | 861,961 | 8,758,280 | 1.49% |
| 2025-05-23 | 10.22 | 10.34 | 10.00 | 10.04 | 10.02 | qfq | 1,825,047 | 18,550,035 | -1.18% |
| 2025-05-22 | 10.33 | 10.45 | 10.14 | 10.16 | 10.14 | qfq | 1,449,784 | 14,899,345 | -0.88% |
| 2025-05-21 | 10.50 | 10.50 | 10.20 | 10.25 | 10.23 | qfq | 1,190,004 | 12,238,154 | -1.54% |
| 2025-05-20 | 10.28 | 10.41 | 10.17 | 10.41 | 10.39 | qfq | 1,690,718 | 17,421,668 | 1.17% |
| 2025-05-19 | 10.22 | 10.38 | 10.07 | 10.29 | 10.27 | qfq | 1,769,425 | 18,154,544 | 1.18% |
| 2025-05-16 | 10.05 | 10.25 | 10.02 | 10.17 | 10.15 | qfq | 1,317,868 | 13,420,032 | 0.99% |
| 2025-05-15 | 10.00 | 10.17 | 9.96 | 10.07 | 10.05 | qfq | 967,970 | 9,727,962 | 0.10% |
| 2025-05-14 | 10.19 | 10.19 | 10.00 | 10.06 | 10.04 | qfq | 1,312,109 | 13,233,590 | -0.40% |
| 2025-05-13 | 10.28 | 10.28 | 10.06 | 10.10 | 10.08 | qfq | 1,193,978 | 12,096,772 | -0.79% |
| 2025-05-12 | 10.18 | 10.29 | 10.09 | 10.18 | 10.16 | qfq | 1,344,083 | 13,679,687 | 0.49% |
| 2025-05-09 | 10.25 | 10.32 | 10.11 | 10.13 | 10.11 | qfq | 1,096,880 | 11,157,679 | -1.17% |
| 2025-05-08 | 10.09 | 10.28 | 9.99 | 10.25 | 10.23 | qfq | 1,593,634 | 16,272,584 | 1.59% |
| 2025-05-07 | 10.03 | 10.28 | 10.03 | 10.09 | 10.07 | qfq | 1,993,046 | 20,227,361 | 1.10% |
| 2025-05-06 | 9.62 | 10.05 | 9.62 | 9.98 | 9.96 | qfq | 3,434,059 | 34,146,651 | 2.57% |
| 2025-04-30 | 9.71 | 9.90 | 9.61 | 9.73 | 9.71 | qfq | 2,928,702 | 28,561,090 | -2.80% |
| 2025-04-29 | 9.79 | 10.17 | 9.65 | 10.01 | 9.99 | qfq | 2,092,440 | 20,882,093 | 2.77% |
| 2025-04-28 | 9.91 | 9.99 | 9.55 | 9.74 | 9.72 | qfq | 2,180,748 | 21,228,737 | -0.31% |
| 2025-04-25 | 9.65 | 9.85 | 9.54 | 9.77 | 9.75 | qfq | 1,242,721 | 12,104,320 | 2.09% |
| 2025-04-24 | 9.75 | 9.75 | 9.57 | 9.57 | 9.55 | qfq | 992,118 | 9,570,694 | -1.24% |
| 2025-04-23 | 9.59 | 9.77 | 9.54 | 9.69 | 9.67 | qfq | 982,903 | 9,510,180 | 1.04% |
| 2025-04-22 | 9.55 | 9.65 | 9.44 | 9.59 | 9.57 | qfq | 947,117 | 9,045,446 | 1.05% |
| 2025-04-21 | 9.41 | 9.60 | 9.35 | 9.49 | 9.47 | qfq | 982,767 | 9,341,160 | -0.11% |
| 2025-04-18 | 9.64 | 9.64 | 9.29 | 9.50 | 9.48 | qfq | 1,654,461 | 15,586,237 | -0.31% |
| 2025-04-17 | 9.50 | 9.71 | 9.37 | 9.53 | 9.51 | qfq | 1,400,348 | 13,441,492 | 0.21% |
| 2025-04-16 | 9.58 | 9.62 | 9.22 | 9.51 | 9.49 | qfq | 1,529,471 | 14,458,786 | 0.32% |
| 2025-04-15 | 9.53 | 9.65 | 9.40 | 9.48 | 9.46 | qfq | 1,141,604 | 10,815,032 | -0.73% |
| 2025-04-14 | 9.49 | 9.69 | 9.37 | 9.55 | 9.53 | qfq | 1,204,693 | 11,542,771 | 1.49% |
| 2025-04-11 | 9.38 | 9.48 | 9.20 | 9.41 | 9.39 | qfq | 1,505,713 | 14,123,395 | 0.32% |
| 2025-04-10 | 9.18 | 9.50 | 9.10 | 9.38 | 9.36 | qfq | 2,168,884 | 20,315,514 | 3.99% |
| 2025-04-09 | 8.67 | 9.13 | 8.16 | 9.02 | 9.00 | qfq | 2,300,893 | 20,105,695 | 1.23% |
| 2025-04-08 | 8.77 | 9.30 | 8.77 | 8.91 | 8.89 | qfq | 1,794,191 | 16,138,471 | 2.77% |
| 2025-04-07 | 9.75 | 9.88 | 8.64 | 8.67 | 8.65 | qfq | 2,813,078 | 25,744,140 | -14.16% |
| 2025-04-03 | 10.11 | 10.23 | 9.98 | 10.10 | 10.08 | qfq | 1,118,112 | 11,307,589 | -1.17% |
| 2025-04-02 | 10.10 | 10.36 | 9.99 | 10.22 | 10.20 | qfq | 1,358,435 | 13,898,093 | 1.19% |
| 2025-04-01 | 9.90 | 10.23 | 9.84 | 10.10 | 10.08 | qfq | 1,850,505 | 18,718,598 | 2.64% |
| 2025-03-31 | 9.73 | 9.91 | 9.65 | 9.84 | 9.82 | qfq | 1,875,345 | 18,261,359 | 0.20% |
| 2025-03-28 | 9.97 | 10.05 | 9.77 | 9.82 | 9.80 | qfq | 1,459,461 | 14,411,847 | -1.01% |
| 2025-03-27 | 10.05 | 10.05 | 9.75 | 9.92 | 9.90 | qfq | 1,557,444 | 15,432,734 | -0.90% |
| 2025-03-26 | 9.69 | 10.08 | 9.63 | 10.01 | 9.99 | qfq | 1,903,228 | 19,008,427 | 2.35% |
| 2025-03-25 | 9.91 | 9.98 | 9.57 | 9.78 | 9.76 | qfq | 2,763,555 | 26,991,027 | -1.31% |
| 2025-03-24 | 10.32 | 10.43 | 9.74 | 9.91 | 9.89 | qfq | 2,482,922 | 24,875,061 | -4.44% |
| 2025-03-21 | 10.59 | 10.65 | 10.31 | 10.37 | 10.35 | qfq | 2,000,519 | 20,908,614 | -2.08% |
| 2025-03-20 | 10.68 | 10.68 | 10.39 | 10.59 | 10.57 | qfq | 1,897,328 | 20,010,065 | -0.38% |
| 2025-03-19 | 10.88 | 10.88 | 10.54 | 10.63 | 10.61 | qfq | 1,565,383 | 16,715,275 | -1.30% |
| 2025-03-18 | 10.55 | 10.91 | 10.50 | 10.77 | 10.75 | qfq | 2,417,035 | 26,000,795 | 2.18% |
| 2025-03-17 | 10.61 | 10.65 | 10.48 | 10.54 | 10.52 | qfq | 1,241,981 | 13,088,204 | 0.09% |
| 2025-03-14 | 10.39 | 10.63 | 10.24 | 10.53 | 10.51 | qfq | 1,760,882 | 18,409,656 | 0.77% |
| 2025-03-13 | 10.56 | 10.56 | 10.23 | 10.45 | 10.43 | qfq | 1,531,185 | 15,848,401 | -0.67% |
| 2025-03-12 | 10.57 | 10.63 | 10.44 | 10.52 | 10.50 | qfq | 1,242,384 | 13,069,547 | 0.00% |
| 2025-03-11 | 10.25 | 10.54 | 10.25 | 10.52 | 10.50 | qfq | 1,385,193 | 14,465,966 | 0.77% |
| 2025-03-10 | 10.60 | 10.60 | 10.30 | 10.44 | 10.42 | qfq | 2,617,854 | 27,361,269 | -0.38% |
| 2025-03-07 | 10.53 | 10.66 | 10.39 | 10.48 | 10.46 | qfq | 1,994,229 | 20,938,063 | -1.50% |
| 2025-03-06 | 10.22 | 10.65 | 10.20 | 10.64 | 10.62 | qfq | 2,805,616 | 29,462,787 | 4.01% |
| 2025-03-05 | 10.32 | 10.44 | 10.13 | 10.23 | 10.21 | qfq | 1,806,266 | 18,455,028 | -1.82% |
| 2025-03-04 | 10.09 | 10.46 | 10.06 | 10.42 | 10.40 | qfq | 2,570,429 | 26,504,277 | 3.48% |
| 2025-03-03 | 10.00 | 10.10 | 9.90 | 10.07 | 10.05 | qfq | 1,665,934 | 16,716,782 | 1.10% |
| 2025-02-28 | 10.07 | 10.07 | 9.88 | 9.96 | 9.94 | qfq | 1,511,416 | 15,079,270 | -0.40% |
| 2025-02-27 | 10.05 | 10.09 | 9.87 | 10.00 | 9.98 | qfq | 1,199,159 | 11,940,840 | -0.60% |
| 2025-02-26 | 9.99 | 10.17 | 9.99 | 10.06 | 10.04 | qfq | 1,344,812 | 13,571,605 | 1.21% |
| 2025-02-25 | 9.98 | 10.12 | 9.93 | 9.94 | 9.92 | qfq | 902,320 | 9,038,490 | -1.39% |
| 2025-02-24 | 10.07 | 10.15 | 9.93 | 10.08 | 10.06 | qfq | 1,524,632 | 15,341,141 | 0.30% |
| 2025-02-21 | 10.13 | 10.16 | 9.92 | 10.05 | 10.03 | qfq | 935,035 | 9,414,927 | -0.59% |
| 2025-02-20 | 9.98 | 10.13 | 9.98 | 10.11 | 10.09 | qfq | 1,001,699 | 10,084,191 | 0.80% |
| 2025-02-19 | 9.80 | 10.17 | 9.78 | 10.03 | 10.01 | qfq | 1,512,640 | 15,153,040 | 2.35% |
| 2025-02-18 | 9.94 | 10.05 | 9.75 | 9.80 | 9.78 | qfq | 1,408,968 | 13,955,167 | -1.41% |
| 2025-02-17 | 9.76 | 10.02 | 9.75 | 9.94 | 9.92 | qfq | 1,797,362 | 17,828,810 | 1.84% |
| 2025-02-14 | 9.83 | 9.84 | 9.69 | 9.76 | 9.74 | qfq | 1,150,510 | 11,224,176 | 0.41% |
| 2025-02-13 | 9.85 | 9.90 | 9.72 | 9.72 | 9.70 | qfq | 1,009,206 | 9,893,579 | -1.52% |
| 2025-02-12 | 9.86 | 9.95 | 9.82 | 9.87 | 9.85 | qfq | 1,078,055 | 10,641,728 | 0.20% |
| 2025-02-11 | 9.90 | 9.90 | 9.75 | 9.85 | 9.83 | qfq | 1,162,746 | 11,427,406 | -0.20% |
| 2025-02-10 | 9.92 | 9.94 | 9.79 | 9.87 | 9.85 | qfq | 1,517,923 | 14,975,439 | -0.10% |
| 2025-02-07 | 9.93 | 10.07 | 9.80 | 9.88 | 9.86 | qfq | 2,149,817 | 21,385,034 | -0.50% |
| 2025-02-06 | 9.70 | 9.97 | 9.70 | 9.93 | 9.91 | qfq | 1,741,663 | 17,185,620 | 1.43% |
| 2025-02-05 | 9.55 | 9.82 | 9.50 | 9.79 | 9.77 | qfq | 2,057,390 | 19,904,629 | 2.51% |
| 2025-01-27 | 9.55 | 9.75 | 9.52 | 9.55 | 9.53 | qfq | 1,965,031 | 18,864,473 | 0.42% |
| 2025-01-24 | 9.74 | 9.83 | 9.44 | 9.51 | 9.49 | qfq | 3,041,855 | 29,113,105 | -3.06% |
| 2025-01-23 | 9.65 | 9.88 | 9.53 | 9.81 | 9.79 | qfq | 3,024,315 | 29,391,908 | 3.05% |
| 2025-01-22 | 9.35 | 9.70 | 9.24 | 9.52 | 9.50 | qfq | 3,751,780 | 35,648,644 | 1.71% |
| 2025-01-21 | 9.23 | 9.60 | 9.19 | 9.36 | 9.34 | qfq | 4,027,635 | 37,733,724 | -0.32% |
| 2025-01-20 | 9.00 | 9.85 | 8.95 | 9.39 | 9.37 | qfq | 5,763,041 | 54,209,142 | 11.79% |
| 2025-01-17 | 8.44 | 8.48 | 8.33 | 8.40 | 8.38 | qfq | 681,077 | 5,716,951 | -0.12% |
| 2025-01-16 | 8.43 | 8.59 | 8.38 | 8.41 | 8.39 | qfq | 652,538 | 5,536,656 | -0.12% |
| 2025-01-15 | 8.48 | 8.48 | 8.37 | 8.42 | 8.40 | qfq | 785,960 | 6,618,672 | 0.00% |
| 2025-01-14 | 8.08 | 8.46 | 8.05 | 8.42 | 8.40 | qfq | 1,321,369 | 10,998,962 | 4.47% |
| 2025-01-13 | 7.98 | 8.16 | 7.85 | 8.06 | 8.04 | qfq | 828,437 | 6,656,035 | -0.49% |
| 2025-01-10 | 8.33 | 8.37 | 8.08 | 8.10 | 8.08 | qfq | 886,031 | 7,252,099 | -2.76% |
| 2025-01-09 | 8.39 | 8.41 | 8.26 | 8.33 | 8.31 | qfq | 694,524 | 5,798,435 | -0.83% |
| 2025-01-08 | 8.38 | 8.47 | 8.03 | 8.40 | 8.38 | qfq | 1,146,908 | 9,494,611 | 0.36% |
| 2025-01-07 | 8.21 | 8.38 | 8.12 | 8.37 | 8.35 | qfq | 838,652 | 6,919,314 | 2.70% |
| 2025-01-06 | 8.26 | 8.29 | 7.90 | 8.15 | 8.13 | qfq | 758,061 | 6,172,651 | -1.21% |
| 2025-01-03 | 8.57 | 8.71 | 8.21 | 8.25 | 8.23 | qfq | 999,336 | 8,411,454 | -4.07% |
| 2025-01-02 | 8.63 | 8.95 | 8.45 | 8.60 | 8.58 | qfq | 1,397,606 | 12,207,905 | -0.35% |
| 2024-12-31 | 8.88 | 8.98 | 8.61 | 8.63 | 8.61 | qfq | 1,181,150 | 10,322,302 | -3.03% |
| 2024-12-30 | 8.99 | 8.99 | 8.70 | 8.90 | 8.88 | qfq | 1,128,869 | 9,984,226 | -0.78% |
| 2024-12-27 | 8.94 | 9.11 | 8.82 | 8.97 | 8.95 | qfq | 896,899 | 8,073,904 | 1.24% |
| 2024-12-26 | 8.76 | 8.99 | 8.76 | 8.86 | 8.84 | qfq | 814,905 | 7,240,725 | 1.14% |
| 2024-12-25 | 9.00 | 9.01 | 8.61 | 8.76 | 8.74 | qfq | 897,337 | 7,836,015 | -2.67% |
| 2024-12-24 | 9.17 | 9.18 | 8.83 | 9.00 | 8.98 | qfq | 1,353,813 | 12,159,867 | -0.11% |
| 2024-12-23 | 9.53 | 9.57 | 8.96 | 9.01 | 8.99 | qfq | 1,868,921 | 17,178,591 | -5.56% |
| 2024-12-20 | 9.44 | 9.65 | 9.33 | 9.54 | 9.52 | qfq | 932,276 | 8,889,885 | 1.17% |
| 2024-12-19 | 9.38 | 9.52 | 9.31 | 9.43 | 9.41 | qfq | 1,149,890 | 10,835,449 | -0.63% |
| 2024-12-18 | 9.58 | 9.58 | 9.23 | 9.49 | 9.47 | qfq | 1,296,869 | 12,251,596 | 0.42% |
| 2024-12-17 | 10.09 | 10.16 | 9.43 | 9.45 | 9.43 | qfq | 1,940,730 | 18,815,788 | -6.62% |
| 2024-12-16 | 10.15 | 10.24 | 10.05 | 10.12 | 10.10 | qfq | 937,976 | 9,509,045 | -0.10% |
| 2024-12-13 | 10.35 | 10.35 | 10.12 | 10.13 | 10.11 | qfq | 1,006,220 | 10,263,347 | -2.03% |
| 2024-12-12 | 10.17 | 10.35 | 10.11 | 10.34 | 10.32 | qfq | 1,435,090 | 14,702,504 | 2.17% |
| 2024-12-11 | 10.05 | 10.20 | 10.05 | 10.12 | 10.10 | qfq | 815,340 | 8,277,021 | 0.30% |
| 2024-12-10 | 10.42 | 10.42 | 10.08 | 10.09 | 10.07 | qfq | 1,583,208 | 16,242,884 | -0.69% |
| 2024-12-09 | 10.25 | 10.30 | 10.08 | 10.16 | 10.14 | qfq | 1,139,804 | 11,616,504 | -0.39% |
| 2024-12-06 | 10.11 | 10.25 | 10.00 | 10.20 | 10.18 | qfq | 1,674,322 | 17,005,572 | 0.99% |
| 2024-12-05 | 9.92 | 10.15 | 9.92 | 10.10 | 10.08 | qfq | 1,309,350 | 13,193,165 | 1.10% |
| 2024-12-04 | 10.06 | 10.17 | 9.91 | 9.99 | 9.97 | qfq | 1,484,521 | 14,876,331 | -0.70% |
| 2024-12-03 | 10.04 | 10.17 | 9.92 | 10.06 | 10.04 | qfq | 1,137,505 | 11,449,521 | 0.30% |
| 2024-12-02 | 9.90 | 10.07 | 9.84 | 10.03 | 10.01 | qfq | 1,276,647 | 12,778,051 | 1.83% |
| 2024-11-29 | 9.69 | 9.95 | 9.67 | 9.85 | 9.83 | qfq | 1,245,583 | 12,229,921 | 1.23% |
| 2024-11-28 | 9.68 | 9.90 | 9.66 | 9.73 | 9.71 | qfq | 1,105,113 | 10,790,471 | -0.10% |
| 2024-11-27 | 9.68 | 9.80 | 9.27 | 9.74 | 9.72 | qfq | 1,777,541 | 16,842,544 | 0.62% |
| 2024-11-26 | 9.85 | 9.95 | 9.67 | 9.68 | 9.66 | qfq | 1,174,864 | 11,531,284 | -1.63% |
| 2024-11-25 | 9.76 | 9.87 | 9.69 | 9.84 | 9.82 | qfq | 1,346,369 | 13,179,483 | 0.82% |
| 2024-11-22 | 10.09 | 10.16 | 9.73 | 9.76 | 9.74 | qfq | 1,200,181 | 11,943,513 | -3.27% |
| 2024-11-21 | 9.96 | 10.18 | 9.91 | 10.09 | 10.07 | qfq | 1,378,983 | 13,856,338 | 1.10% |
| 2024-11-20 | 9.87 | 10.07 | 9.79 | 9.98 | 9.96 | qfq | 1,556,137 | 15,518,097 | 1.01% |
| 2024-11-19 | 9.75 | 9.95 | 9.57 | 9.88 | 9.86 | qfq | 1,462,225 | 14,310,246 | 1.23% |
| 2024-11-18 | 9.98 | 10.14 | 9.72 | 9.76 | 9.74 | qfq | 2,076,824 | 20,460,137 | -2.20% |
| 2024-11-15 | 9.91 | 10.23 | 9.82 | 9.98 | 9.96 | qfq | 2,062,363 | 20,777,725 | -0.30% |
| 2024-11-14 | 10.22 | 10.49 | 10.01 | 10.01 | 9.99 | qfq | 3,299,083 | 33,696,496 | -1.96% |
| 2024-11-13 | 9.90 | 10.21 | 9.81 | 10.21 | 10.19 | qfq | 2,371,705 | 23,772,432 | 2.10% |
| 2024-11-12 | 9.99 | 10.17 | 9.87 | 10.00 | 9.98 | qfq | 3,206,845 | 32,122,560 | 0.91% |
| 2024-11-11 | 9.59 | 9.92 | 9.58 | 9.91 | 9.89 | qfq | 2,841,757 | 27,810,279 | 3.12% |
| 2024-11-08 | 9.69 | 9.78 | 9.55 | 9.61 | 9.59 | qfq | 1,508,938 | 14,547,742 | -0.31% |
| 2024-11-07 | 9.33 | 9.64 | 9.33 | 9.64 | 9.62 | qfq | 2,023,226 | 19,284,723 | 2.12% |
| 2024-11-06 | 9.41 | 9.49 | 9.33 | 9.44 | 9.42 | qfq | 1,799,277 | 16,931,047 | 0.53% |
| 2024-11-05 | 9.13 | 9.44 | 9.13 | 9.39 | 9.37 | qfq | 1,951,723 | 18,208,392 | 2.40% |
| 2024-11-04 | 9.01 | 9.21 | 8.95 | 9.17 | 9.15 | qfq | 924,058 | 8,442,760 | 1.89% |
| 2024-11-01 | 9.26 | 9.46 | 9.00 | 9.00 | 8.98 | qfq | 1,707,505 | 15,672,440 | -3.95% |
| 2024-10-31 | 9.10 | 9.70 | 9.10 | 9.37 | 9.35 | qfq | 2,242,160 | 21,182,039 | 2.74% |
| 2024-10-30 | 9.22 | 9.34 | 9.10 | 9.12 | 9.10 | qfq | 1,549,786 | 14,241,315 | -1.94% |
| 2024-10-29 | 9.54 | 9.77 | 9.21 | 9.30 | 9.28 | qfq | 2,139,863 | 20,206,743 | -2.62% |
| 2024-10-28 | 9.28 | 9.69 | 9.28 | 9.55 | 9.53 | qfq | 2,757,837 | 26,219,116 | 2.47% |
| 2024-10-25 | 9.17 | 9.33 | 9.17 | 9.32 | 9.30 | qfq | 1,482,508 | 13,763,043 | 1.41% |
| 2024-10-24 | 9.15 | 9.24 | 9.12 | 9.19 | 9.17 | qfq | 658,378 | 6,054,558 | -0.22% |
| 2024-10-23 | 9.16 | 9.27 | 9.15 | 9.21 | 9.19 | qfq | 1,236,223 | 11,398,099 | -0.32% |
| 2024-10-22 | 9.21 | 9.30 | 9.13 | 9.24 | 9.22 | qfq | 1,678,296 | 15,458,885 | 0.22% |
| 2024-10-21 | 9.18 | 9.32 | 9.11 | 9.22 | 9.20 | qfq | 1,893,814 | 17,466,695 | 0.44% |
| 2024-10-18 | 9.09 | 9.28 | 8.99 | 9.18 | 9.16 | qfq | 2,080,513 | 19,059,357 | 1.55% |
| 2024-10-17 | 9.28 | 9.28 | 9.04 | 9.04 | 9.02 | qfq | 1,017,596 | 9,309,589 | -0.99% |
| 2024-10-16 | 9.18 | 9.23 | 9.02 | 9.13 | 9.11 | qfq | 951,763 | 8,708,612 | -0.22% |
| 2024-10-15 | 9.32 | 9.41 | 9.15 | 9.15 | 9.13 | qfq | 1,575,352 | 14,594,473 | -1.93% |
| 2024-10-14 | 9.06 | 9.35 | 9.06 | 9.33 | 9.31 | qfq | 1,614,399 | 14,935,755 | 1.97% |
| 2024-10-11 | 9.28 | 9.40 | 9.05 | 9.15 | 9.13 | qfq | 2,046,670 | 18,886,729 | -0.97% |
| 2024-10-10 | 9.22 | 9.41 | 8.81 | 9.24 | 9.22 | qfq | 3,036,033 | 28,036,605 | 5.00% |
| 2024-10-09 | 9.75 | 9.82 | 8.65 | 8.80 | 8.78 | qfq | 3,358,410 | 31,263,328 | -12.61% |
| 2024-10-08 | 10.98 | 10.98 | 9.68 | 10.07 | 10.05 | qfq | 5,720,623 | 58,416,699 | 5.89% |
| 2024-09-30 | 9.00 | 9.68 | 8.70 | 9.51 | 9.49 | qfq | 4,713,300 | 43,692,653 | 10.32% |
| 2024-09-27 | 8.42 | 8.64 | 8.39 | 8.62 | 8.60 | qfq | 847,752 | 7,214,095 | 3.11% |
| 2024-09-26 | 8.22 | 8.39 | 8.22 | 8.36 | 8.34 | qfq | 621,333 | 5,169,578 | 1.70% |
| 2024-09-25 | 8.28 | 8.39 | 8.20 | 8.22 | 8.20 | qfq | 718,241 | 5,965,031 | 0.24% |
| 2024-09-24 | 8.14 | 8.22 | 8.02 | 8.20 | 8.18 | qfq | 544,201 | 4,430,906 | 1.61% |
| 2024-09-23 | 8.04 | 8.12 | 8.01 | 8.07 | 8.05 | qfq | 328,612 | 2,651,377 | -0.37% |
| 2024-09-20 | 8.25 | 8.30 | 8.01 | 8.10 | 8.08 | qfq | 721,438 | 5,866,858 | -2.53% |
| 2024-09-19 | 7.90 | 8.43 | 7.82 | 8.31 | 8.29 | qfq | 1,754,569 | 14,301,709 | 6.13% |
| 2024-09-18 | 7.86 | 7.89 | 7.68 | 7.83 | 7.81 | qfq | 355,022 | 2,769,442 | -0.38% |
| 2024-09-13 | 7.94 | 8.14 | 7.83 | 7.86 | 7.84 | qfq | 596,105 | 4,762,989 | -0.63% |
| 2024-09-12 | 8.08 | 8.09 | 7.88 | 7.91 | 7.89 | qfq | 367,730 | 2,932,022 | -2.10% |
| 2024-09-11 | 8.00 | 8.16 | 7.93 | 8.08 | 8.06 | qfq | 711,465 | 5,729,299 | 1.00% |
| 2024-09-10 | 7.70 | 8.05 | 7.67 | 8.00 | 7.98 | qfq | 1,268,072 | 9,978,423 | 3.90% |
| 2024-09-09 | 7.45 | 7.81 | 7.44 | 7.70 | 7.68 | qfq | 940,382 | 7,183,424 | 2.94% |
| 2024-09-06 | 7.58 | 7.67 | 7.44 | 7.48 | 7.46 | qfq | 487,585 | 3,689,894 | -1.06% |
| 2024-09-05 | 7.45 | 7.62 | 7.45 | 7.56 | 7.54 | qfq | 289,660 | 2,188,763 | 1.07% |
| 2024-09-04 | 7.52 | 7.58 | 7.43 | 7.48 | 7.46 | qfq | 307,767 | 2,314,141 | -0.53% |
| 2024-09-03 | 7.38 | 7.61 | 7.38 | 7.52 | 7.50 | qfq | 352,846 | 2,660,821 | 1.62% |
| 2024-09-02 | 7.52 | 7.57 | 7.40 | 7.40 | 7.38 | qfq | 569,320 | 4,260,986 | -1.73% |
| 2024-08-30 | 7.28 | 7.63 | 7.28 | 7.53 | 7.51 | qfq | 695,175 | 5,234,934 | 2.45% |
| 2024-08-29 | 7.14 | 7.37 | 7.14 | 7.35 | 7.33 | qfq | 492,189 | 3,584,463 | 2.08% |
| 2024-08-28 | 7.10 | 7.28 | 7.01 | 7.20 | 7.19 | qfq | 385,826 | 2,765,409 | 1.41% |
| 2024-08-27 | 7.23 | 7.23 | 7.06 | 7.10 | 7.09 | qfq | 595,354 | 4,237,602 | -1.93% |
| 2024-08-26 | 7.10 | 7.35 | 7.04 | 7.24 | 7.23 | qfq | 651,147 | 4,715,655 | 2.84% |
| 2024-08-23 | 7.14 | 7.15 | 7.02 | 7.04 | 7.03 | qfq | 593,690 | 4,200,420 | -1.40% |
| 2024-08-22 | 7.31 | 7.31 | 7.12 | 7.14 | 7.13 | qfq | 511,233 | 3,686,738 | -1.79% |
| 2024-08-21 | 7.29 | 7.35 | 7.24 | 7.27 | 7.26 | qfq | 346,164 | 2,522,808 | -0.14% |
| 2024-08-20 | 7.52 | 7.53 | 7.24 | 7.28 | 7.27 | qfq | 715,776 | 5,244,798 | -3.19% |
| 2024-08-19 | 7.55 | 7.62 | 7.42 | 7.52 | 7.50 | qfq | 373,312 | 2,812,256 | 0.53% |
| 2024-08-16 | 7.64 | 7.70 | 7.48 | 7.48 | 7.46 | qfq | 409,967 | 3,096,639 | -1.71% |
| 2024-08-15 | 7.66 | 7.75 | 7.58 | 7.61 | 7.59 | qfq | 496,000 | 3,791,718 | -0.52% |
| 2024-08-14 | 7.86 | 7.87 | 7.65 | 7.65 | 7.63 | qfq | 379,575 | 2,939,631 | -1.67% |
| 2024-08-13 | 7.73 | 7.85 | 7.62 | 7.78 | 7.76 | qfq | 364,357 | 2,820,406 | 0.26% |
| 2024-08-12 | 7.77 | 7.95 | 7.71 | 7.76 | 7.74 | qfq | 320,998 | 2,502,709 | -0.26% |
| 2024-08-09 | 7.93 | 7.95 | 7.62 | 7.78 | 7.76 | qfq | 225,052 | 1,754,332 | -1.14% |
| 2024-08-08 | 7.75 | 7.93 | 7.74 | 7.87 | 7.85 | qfq | 291,797 | 2,286,997 | 0.38% |
| 2024-08-07 | 7.84 | 7.96 | 7.79 | 7.84 | 7.82 | qfq | 274,074 | 2,151,117 | 0.00% |
| 2024-08-06 | 7.71 | 8.09 | 7.70 | 7.84 | 7.82 | qfq | 327,278 | 2,567,868 | 1.16% |
| 2024-08-05 | 8.00 | 8.04 | 7.70 | 7.75 | 7.73 | qfq | 634,409 | 5,001,794 | -2.88% |
| 2024-08-02 | 8.01 | 8.15 | 7.93 | 7.98 | 7.96 | qfq | 622,446 | 4,994,032 | -0.99% |
| 2024-08-01 | 8.06 | 8.25 | 8.06 | 8.06 | 8.04 | qfq | 926,004 | 7,549,038 | 0.00% |
| 2024-07-31 | 7.89 | 8.06 | 7.87 | 8.06 | 8.04 | qfq | 896,319 | 7,157,325 | 2.15% |
| 2024-07-30 | 7.78 | 8.00 | 7.74 | 7.89 | 7.87 | qfq | 893,084 | 7,037,443 | 1.94% |
| 2024-07-29 | 7.96 | 7.97 | 7.70 | 7.74 | 7.72 | qfq | 430,533 | 3,355,359 | -1.78% |
| 2024-07-26 | 7.78 | 7.92 | 7.73 | 7.88 | 7.86 | qfq | 607,820 | 4,764,917 | 0.64% |
| 2024-07-25 | 7.76 | 7.95 | 7.66 | 7.83 | 7.81 | qfq | 786,039 | 6,119,562 | 0.51% |
| 2024-07-24 | 7.72 | 7.96 | 7.71 | 7.79 | 7.77 | qfq | 628,474 | 4,922,851 | -0.64% |
| 2024-07-23 | 7.60 | 8.04 | 7.60 | 7.84 | 7.82 | qfq | 931,906 | 7,370,650 | -0.13% |
| 2024-07-22 | 7.83 | 7.87 | 7.68 | 7.85 | 7.83 | qfq | 599,260 | 4,667,512 | 0.38% |
| 2024-07-19 | 7.31 | 8.04 | 7.26 | 7.82 | 7.80 | qfq | 1,903,586 | 14,812,495 | 6.11% |
| 2024-07-18 | 7.08 | 7.48 | 7.03 | 7.37 | 7.35 | qfq | 1,111,219 | 8,091,996 | 2.50% |
| 2024-07-17 | 7.25 | 7.28 | 7.15 | 7.19 | 7.18 | qfq | 524,904 | 3,782,987 | -0.42% |
| 2024-07-16 | 7.16 | 7.26 | 7.08 | 7.22 | 7.21 | qfq | 424,015 | 3,044,122 | 0.84% |
| 2024-07-15 | 7.32 | 7.38 | 7.12 | 7.16 | 7.15 | qfq | 288,459 | 2,074,251 | -2.19% |
| 2024-07-12 | 7.45 | 7.48 | 7.30 | 7.32 | 7.31 | qfq | 326,738 | 2,411,794 | -0.27% |
| 2024-07-11 | 7.25 | 7.38 | 7.15 | 7.34 | 7.33 | qfq | 579,992 | 4,232,307 | 3.38% |
| 2024-07-10 | 7.16 | 7.20 | 7.06 | 7.10 | 7.09 | qfq | 550,601 | 3,926,051 | -0.70% |
| 2024-07-09 | 7.14 | 7.21 | 6.87 | 7.15 | 7.14 | qfq | 1,142,063 | 8,050,122 | 0.14% |
| 2024-07-08 | 7.34 | 7.60 | 7.13 | 7.14 | 7.13 | qfq | 1,078,409 | 7,842,337 | -7.39% |
| 2024-07-05 | 7.58 | 7.75 | 7.50 | 7.71 | 7.69 | qfq | 423,360 | 3,237,242 | 1.72% |
| 2024-07-04 | 7.84 | 7.88 | 7.56 | 7.58 | 7.56 | qfq | 453,822 | 3,509,531 | -3.32% |
| 2024-07-03 | 7.87 | 7.93 | 7.79 | 7.84 | 7.77 | qfq | 242,599 | 1,904,592 | -0.38% |
| 2024-07-02 | 7.74 | 7.92 | 7.74 | 7.87 | 7.80 | qfq | 320,535 | 2,521,785 | 0.51% |
| 2024-07-01 | 7.75 | 7.89 | 7.64 | 7.83 | 7.76 | qfq | 536,024 | 4,168,564 | 0.38% |
| 2024-06-28 | 7.82 | 7.95 | 7.76 | 7.80 | 7.74 | qfq | 357,448 | 2,811,440 | 0.26% |
| 2024-06-27 | 7.92 | 8.03 | 7.77 | 7.78 | 7.72 | qfq | 581,613 | 4,604,299 | -1.89% |
| 2024-06-26 | 7.64 | 7.93 | 7.57 | 7.93 | 7.86 | qfq | 497,537 | 3,879,488 | 3.66% |
| 2024-06-25 | 7.57 | 7.79 | 7.57 | 7.65 | 7.59 | qfq | 335,533 | 2,578,298 | 0.66% |
| 2024-06-24 | 7.80 | 7.88 | 7.57 | 7.60 | 7.54 | qfq | 797,042 | 6,116,775 | -3.80% |
| 2024-06-21 | 8.26 | 8.26 | 7.78 | 7.90 | 7.83 | qfq | 1,424,890 | 11,283,704 | -4.70% |
| 2024-06-20 | 8.11 | 8.65 | 8.01 | 8.29 | 8.22 | qfq | 1,747,445 | 14,626,917 | 2.35% |
| 2024-06-19 | 8.17 | 8.26 | 8.00 | 8.10 | 8.03 | qfq | 740,617 | 6,003,261 | 0.37% |
| 2024-06-18 | 7.88 | 8.25 | 7.86 | 8.07 | 8.00 | qfq | 776,346 | 6,244,051 | 1.77% |
| 2024-06-17 | 7.98 | 8.04 | 7.89 | 7.93 | 7.86 | qfq | 557,935 | 4,429,328 | -0.50% |
| 2024-06-14 | 8.15 | 8.15 | 7.91 | 7.97 | 7.90 | qfq | 934,710 | 7,476,648 | -2.69% |
| 2024-06-13 | 7.99 | 8.29 | 7.90 | 8.19 | 8.12 | qfq | 1,018,872 | 8,280,550 | 3.02% |
| 2024-06-12 | 7.80 | 8.06 | 7.80 | 7.95 | 7.88 | qfq | 537,398 | 4,261,440 | 1.92% |
| 2024-06-11 | 7.89 | 7.89 | 7.67 | 7.80 | 7.74 | qfq | 648,347 | 5,049,848 | -1.39% |
| 2024-06-07 | 7.67 | 7.96 | 7.60 | 7.91 | 7.84 | qfq | 926,769 | 7,269,009 | 4.35% |
| 2024-06-06 | 7.97 | 8.09 | 7.49 | 7.58 | 7.52 | qfq | 1,180,937 | 9,097,553 | -5.37% |
| 2024-06-05 | 8.26 | 8.28 | 7.95 | 8.01 | 7.94 | qfq | 778,281 | 6,317,635 | -2.20% |
| 2024-06-04 | 8.55 | 8.55 | 8.08 | 8.19 | 8.12 | qfq | 959,015 | 7,883,172 | -4.55% |
| 2024-06-03 | 8.86 | 8.86 | 8.53 | 8.58 | 8.51 | qfq | 624,023 | 5,420,377 | -2.28% |
| 2024-05-31 | 8.68 | 8.82 | 8.67 | 8.78 | 8.71 | qfq | 354,055 | 3,102,882 | 1.62% |
| 2024-05-30 | 8.68 | 8.76 | 8.57 | 8.64 | 8.57 | qfq | 302,328 | 2,622,564 | -0.58% |
| 2024-05-29 | 8.65 | 8.81 | 8.56 | 8.69 | 8.62 | qfq | 359,516 | 3,131,918 | 0.81% |
| 2024-05-28 | 8.76 | 8.76 | 8.62 | 8.62 | 8.55 | qfq | 443,817 | 3,851,700 | -1.49% |
| 2024-05-27 | 8.74 | 8.82 | 8.63 | 8.75 | 8.68 | qfq | 480,963 | 4,198,725 | -0.11% |
| 2024-05-24 | 8.79 | 8.93 | 8.72 | 8.76 | 8.69 | qfq | 484,464 | 4,280,981 | -0.23% |
| 2024-05-23 | 8.99 | 9.05 | 8.75 | 8.78 | 8.71 | qfq | 662,851 | 5,866,387 | -2.34% |
| 2024-05-22 | 8.85 | 9.03 | 8.75 | 8.99 | 8.92 | qfq | 1,160,250 | 10,285,081 | 1.70% |
| 2024-05-21 | 9.05 | 9.05 | 8.82 | 8.84 | 8.77 | qfq | 556,927 | 4,956,094 | -3.07% |
| 2024-05-20 | 9.03 | 9.24 | 9.03 | 9.12 | 9.04 | qfq | 633,775 | 5,782,812 | -0.22% |
| 2024-05-17 | 8.88 | 9.15 | 8.83 | 9.14 | 9.06 | qfq | 880,867 | 7,933,304 | 2.93% |
| 2024-05-16 | 8.77 | 8.98 | 8.76 | 8.88 | 8.81 | qfq | 544,516 | 4,850,726 | 0.79% |
| 2024-05-15 | 8.85 | 8.97 | 8.76 | 8.81 | 8.74 | qfq | 495,420 | 4,387,165 | -0.45% |
| 2024-05-14 | 8.91 | 9.03 | 8.80 | 8.85 | 8.78 | qfq | 674,312 | 6,004,130 | -0.23% |
| 2024-05-13 | 9.06 | 9.06 | 8.79 | 8.87 | 8.80 | qfq | 730,545 | 6,494,279 | -2.10% |
| 2024-05-10 | 9.18 | 9.24 | 9.01 | 9.06 | 8.98 | qfq | 666,781 | 6,073,913 | -1.41% |
| 2024-05-09 | 9.05 | 9.29 | 9.02 | 9.19 | 9.11 | qfq | 552,610 | 5,077,955 | 2.11% |
| 2024-05-08 | 9.15 | 9.22 | 9.00 | 9.00 | 8.93 | qfq | 677,246 | 6,155,275 | -2.17% |
| 2024-05-07 | 9.20 | 9.24 | 9.07 | 9.20 | 9.12 | qfq | 653,263 | 5,986,971 | -0.76% |
| 2024-05-06 | 8.99 | 9.34 | 8.95 | 9.27 | 9.19 | qfq | 1,748,242 | 15,951,962 | 5.10% |
| 2024-04-30 | 8.98 | 9.06 | 8.69 | 8.82 | 8.75 | qfq | 731,374 | 6,444,697 | -0.45% |
| 2024-04-29 | 8.62 | 8.95 | 8.58 | 8.86 | 8.79 | qfq | 1,342,605 | 11,797,199 | 3.26% |
| 2024-04-26 | 8.55 | 8.68 | 8.43 | 8.58 | 8.51 | qfq | 776,587 | 6,627,298 | 0.00% |
| 2024-04-25 | 8.55 | 8.70 | 8.46 | 8.58 | 8.51 | qfq | 541,619 | 4,651,978 | 0.35% |
| 2024-04-24 | 8.42 | 8.65 | 8.42 | 8.55 | 8.48 | qfq | 836,452 | 7,135,832 | 1.54% |
| 2024-04-23 | 8.36 | 8.54 | 8.15 | 8.42 | 8.35 | qfq | 1,016,227 | 8,523,579 | 2.68% |
| 2024-04-22 | 8.15 | 8.44 | 8.00 | 8.20 | 8.13 | qfq | 1,043,128 | 8,632,126 | -0.61% |
| 2024-04-19 | 8.35 | 8.46 | 8.17 | 8.25 | 8.18 | qfq | 696,686 | 5,770,333 | -2.02% |
| 2024-04-18 | 8.42 | 8.57 | 8.25 | 8.42 | 8.35 | qfq | 700,879 | 5,915,523 | 0.96% |
| 2024-04-17 | 8.04 | 8.44 | 7.98 | 8.34 | 8.27 | qfq | 1,287,300 | 10,685,654 | 6.92% |
| 2024-04-16 | 8.45 | 8.45 | 7.79 | 7.80 | 7.74 | qfq | 1,563,422 | 12,535,886 | -9.30% |
| 2024-04-15 | 9.00 | 9.28 | 8.40 | 8.60 | 8.53 | qfq | 2,153,430 | 18,915,984 | -6.72% |
| 2024-04-12 | 9.55 | 9.55 | 9.17 | 9.22 | 9.14 | qfq | 898,082 | 8,366,286 | -0.97% |
| 2024-04-11 | 9.29 | 9.47 | 9.16 | 9.31 | 9.23 | qfq | 776,512 | 7,276,704 | 0.22% |
| 2024-04-10 | 9.58 | 9.64 | 9.22 | 9.29 | 9.21 | qfq | 871,321 | 8,137,438 | -3.33% |
| 2024-04-09 | 9.30 | 9.66 | 9.18 | 9.61 | 9.53 | qfq | 1,071,409 | 10,144,937 | 3.33% |
| 2024-04-08 | 9.95 | 9.95 | 9.30 | 9.30 | 9.22 | qfq | 1,394,147 | 13,321,619 | -6.63% |
| 2024-04-03 | 10.02 | 10.07 | 9.83 | 9.96 | 9.88 | qfq | 700,129 | 6,955,194 | -0.70% |
| 2024-04-02 | 10.02 | 10.13 | 9.95 | 10.03 | 9.95 | qfq | 1,104,124 | 11,088,087 | 0.00% |
| 2024-04-01 | 9.89 | 10.08 | 9.84 | 10.03 | 9.95 | qfq | 1,006,507 | 10,026,727 | 1.72% |
| 2024-03-29 | 9.82 | 10.00 | 9.78 | 9.86 | 9.78 | qfq | 1,197,202 | 11,840,753 | 0.51% |
| 2024-03-28 | 9.66 | 9.96 | 9.54 | 9.81 | 9.73 | qfq | 1,093,070 | 10,712,711 | 1.55% |
| 2024-03-27 | 9.80 | 9.85 | 9.62 | 9.66 | 9.58 | qfq | 1,157,721 | 11,262,891 | -0.92% |
| 2024-03-26 | 9.80 | 9.90 | 9.58 | 9.75 | 9.67 | qfq | 1,085,159 | 10,541,672 | -0.41% |
| 2024-03-25 | 10.00 | 10.10 | 9.79 | 9.79 | 9.71 | qfq | 1,178,810 | 11,657,130 | -2.78% |
| 2024-03-22 | 10.29 | 10.29 | 10.00 | 10.07 | 9.99 | qfq | 1,212,710 | 12,213,832 | -1.27% |
| 2024-03-21 | 10.26 | 10.32 | 10.01 | 10.20 | 10.12 | qfq | 1,389,275 | 14,112,419 | -0.39% |
| 2024-03-20 | 10.10 | 10.24 | 9.99 | 10.24 | 10.15 | qfq | 1,135,063 | 11,498,402 | 1.49% |
| 2024-03-19 | 10.18 | 10.24 | 10.04 | 10.09 | 10.01 | qfq | 988,367 | 10,011,259 | -0.30% |
| 2024-03-18 | 10.08 | 10.16 | 10.01 | 10.12 | 10.04 | qfq | 1,010,983 | 10,192,645 | 1.30% |
| 2024-03-15 | 9.85 | 9.99 | 9.73 | 9.99 | 9.91 | qfq | 1,200,768 | 11,855,166 | 1.42% |
| 2024-03-14 | 9.60 | 10.10 | 9.56 | 9.85 | 9.77 | qfq | 1,518,993 | 14,885,174 | 1.65% |
| 2024-03-13 | 9.68 | 9.83 | 9.60 | 9.69 | 9.61 | qfq | 760,181 | 7,363,236 | 0.10% |
| 2024-03-12 | 9.46 | 9.79 | 9.45 | 9.68 | 9.60 | qfq | 1,468,088 | 14,162,748 | 1.36% |
| 2024-03-11 | 9.35 | 9.55 | 9.33 | 9.55 | 9.47 | qfq | 976,091 | 9,234,128 | 1.38% |
| 2024-03-08 | 9.40 | 9.75 | 9.20 | 9.42 | 9.34 | qfq | 1,529,862 | 14,376,230 | 0.43% |
| 2024-03-07 | 9.26 | 9.89 | 9.20 | 9.38 | 9.30 | qfq | 2,158,186 | 20,665,279 | 1.41% |
| 2024-03-06 | 9.01 | 9.31 | 8.97 | 9.25 | 9.17 | qfq | 944,337 | 8,640,247 | 1.76% |
| 2024-03-05 | 9.38 | 9.38 | 8.95 | 9.09 | 9.01 | qfq | 1,610,070 | 14,652,332 | -2.78% |
| 2024-03-04 | 9.59 | 9.88 | 9.28 | 9.35 | 9.27 | qfq | 880,455 | 8,299,902 | -2.50% |
| 2024-03-01 | 9.39 | 9.60 | 9.37 | 9.59 | 9.51 | qfq | 1,143,940 | 10,884,505 | 2.24% |
| 2024-02-29 | 8.90 | 9.38 | 8.77 | 9.38 | 9.30 | qfq | 1,656,855 | 15,308,526 | 3.99% |
| 2024-02-28 | 9.99 | 10.23 | 8.91 | 9.02 | 8.94 | qfq | 3,227,801 | 31,142,407 | -9.16% |
| 2024-02-27 | 9.84 | 9.98 | 9.62 | 9.93 | 9.85 | qfq | 1,952,212 | 19,264,606 | 2.06% |
| 2024-02-26 | 9.43 | 9.99 | 9.36 | 9.73 | 9.65 | qfq | 2,418,641 | 23,443,903 | 3.95% |
| 2024-02-23 | 9.10 | 9.37 | 9.06 | 9.36 | 9.28 | qfq | 1,733,468 | 15,953,999 | 2.86% |
| 2024-02-22 | 9.03 | 9.12 | 8.86 | 9.10 | 9.02 | qfq | 1,610,745 | 14,511,136 | 2.25% |
| 2024-02-21 | 8.81 | 9.20 | 8.65 | 8.90 | 8.83 | qfq | 1,794,932 | 16,178,472 | 0.91% |
| 2024-02-20 | 8.82 | 8.86 | 8.52 | 8.82 | 8.75 | qfq | 1,145,010 | 10,035,842 | 0.00% |
| 2024-02-19 | 8.38 | 8.89 | 8.38 | 8.82 | 8.75 | qfq | 1,879,259 | 16,356,776 | 5.13% |
| 2024-02-08 | 7.53 | 8.41 | 7.22 | 8.39 | 8.32 | qfq | 2,280,838 | 18,133,836 | 10.39% |
| 2024-02-07 | 8.20 | 8.20 | 7.35 | 7.60 | 7.54 | qfq | 2,750,587 | 21,113,153 | -7.32% |
| 2024-02-06 | 8.00 | 8.35 | 7.21 | 8.20 | 8.13 | qfq | 2,949,100 | 22,683,186 | 1.86% |
| 2024-02-05 | 8.79 | 8.94 | 7.70 | 8.05 | 7.98 | qfq | 3,019,055 | 24,517,764 | -10.65% |
| 2024-02-02 | 9.51 | 9.70 | 8.65 | 9.01 | 8.94 | qfq | 1,902,344 | 17,305,413 | -5.85% |
| 2024-02-01 | 9.59 | 9.74 | 9.34 | 9.57 | 9.49 | qfq | 1,286,009 | 12,315,402 | -1.75% |
| 2024-01-31 | 10.36 | 10.40 | 9.74 | 9.74 | 9.66 | qfq | 2,020,528 | 20,138,140 | -6.26% |
| 2024-01-30 | 10.52 | 10.66 | 10.22 | 10.39 | 10.30 | qfq | 1,884,979 | 19,721,528 | -2.44% |
| 2024-01-29 | 11.12 | 11.22 | 10.65 | 10.65 | 10.56 | qfq | 1,931,617 | 20,990,413 | -2.02% |
| 2024-01-26 | 11.25 | 11.32 | 10.86 | 10.87 | 10.78 | qfq | 2,025,492 | 22,433,546 | -1.72% |
| 2024-01-25 | 10.49 | 11.06 | 10.48 | 11.06 | 10.97 | qfq | 2,025,593 | 21,986,913 | 4.44% |
| 2024-01-24 | 10.45 | 10.66 | 10.11 | 10.59 | 10.50 | qfq | 1,584,808 | 16,550,255 | 1.24% |
| 2024-01-23 | 10.34 | 10.49 | 10.17 | 10.46 | 10.37 | qfq | 1,755,424 | 18,154,376 | -0.19% |
| 2024-01-22 | 11.20 | 11.32 | 10.38 | 10.48 | 10.39 | qfq | 2,803,932 | 30,327,436 | -6.68% |
| 2024-01-19 | 11.57 | 11.62 | 11.18 | 11.23 | 11.14 | qfq | 1,923,838 | 21,823,284 | -2.94% |
| 2024-01-18 | 11.73 | 11.98 | 11.32 | 11.57 | 11.47 | qfq | 3,147,195 | 36,698,553 | -2.28% |
| 2024-01-17 | 12.45 | 12.45 | 11.80 | 11.84 | 11.74 | qfq | 2,048,472 | 24,725,993 | -4.67% |
| 2024-01-16 | 12.50 | 12.60 | 12.18 | 12.42 | 12.32 | qfq | 1,445,790 | 17,893,819 | -1.11% |
| 2024-01-15 | 12.69 | 12.69 | 12.41 | 12.56 | 12.46 | qfq | 1,975,405 | 24,735,698 | -0.95% |
| 2024-01-12 | 13.25 | 13.30 | 12.68 | 12.68 | 12.57 | qfq | 1,970,133 | 25,642,932 | -3.79% |
| 2024-01-11 | 13.19 | 13.28 | 13.11 | 13.18 | 13.07 | qfq | 960,713 | 12,678,539 | -0.23% |
| 2024-01-10 | 13.34 | 13.39 | 13.08 | 13.21 | 13.10 | qfq | 609,453 | 8,058,887 | -1.12% |
| 2024-01-09 | 13.43 | 13.56 | 13.22 | 13.36 | 13.25 | qfq | 1,120,097 | 15,015,641 | -0.30% |
| 2024-01-08 | 13.82 | 13.83 | 13.40 | 13.40 | 13.29 | qfq | 657,845 | 8,912,493 | -2.47% |
| 2024-01-05 | 13.83 | 13.99 | 13.66 | 13.74 | 13.63 | qfq | 601,585 | 8,305,646 | -0.94% |
| 2024-01-04 | 13.99 | 13.99 | 13.81 | 13.87 | 13.75 | qfq | 395,718 | 5,491,910 | -0.79% |
| 2024-01-03 | 13.99 | 14.02 | 13.85 | 13.98 | 13.86 | qfq | 597,976 | 8,340,620 | 0.00% |
| 2024-01-02 | 13.99 | 14.13 | 13.96 | 13.98 | 13.86 | qfq | 413,041 | 5,785,409 | 0.00% |
| 2023-12-29 | 14.10 | 14.10 | 13.91 | 13.98 | 13.86 | qfq | 436,033 | 6,101,290 | 0.00% |
| 2023-12-28 | 13.67 | 14.11 | 13.54 | 13.98 | 13.86 | qfq | 727,652 | 10,139,659 | 1.97% |
| 2023-12-27 | 13.50 | 13.78 | 13.41 | 13.71 | 13.60 | qfq | 357,040 | 4,872,504 | 1.78% |
| 2023-12-26 | 13.66 | 13.69 | 13.43 | 13.47 | 13.36 | qfq | 395,243 | 5,348,912 | -1.82% |
| 2023-12-25 | 13.89 | 13.91 | 13.63 | 13.72 | 13.61 | qfq | 446,149 | 6,133,431 | -0.80% |
| 2023-12-22 | 14.02 | 14.02 | 13.75 | 13.83 | 13.71 | qfq | 540,555 | 7,490,723 | -0.72% |
| 2023-12-21 | 13.70 | 14.04 | 13.60 | 13.93 | 13.81 | qfq | 624,841 | 8,637,742 | 0.43% |
| 2023-12-20 | 14.13 | 14.13 | 13.82 | 13.87 | 13.75 | qfq | 579,692 | 8,095,266 | -0.57% |
| 2023-12-19 | 13.86 | 14.01 | 13.77 | 13.95 | 13.83 | qfq | 404,527 | 5,611,881 | 0.72% |
| 2023-12-18 | 13.90 | 14.10 | 13.77 | 13.85 | 13.73 | qfq | 519,290 | 7,217,820 | -1.14% |
| 2023-12-15 | 13.99 | 14.13 | 13.91 | 14.01 | 13.89 | qfq | 729,701 | 10,226,327 | 0.14% |
| 2023-12-14 | 14.05 | 14.14 | 13.96 | 13.99 | 13.87 | qfq | 349,811 | 4,913,136 | -0.07% |
| 2023-12-13 | 14.00 | 14.12 | 13.88 | 14.00 | 13.88 | qfq | 491,077 | 6,884,330 | 0.07% |
| 2023-12-12 | 13.95 | 14.01 | 13.86 | 13.99 | 13.87 | qfq | 425,094 | 5,923,451 | 0.36% |
| 2023-12-11 | 13.82 | 14.03 | 13.70 | 13.94 | 13.82 | qfq | 647,726 | 8,991,220 | 0.87% |
| 2023-12-08 | 14.07 | 14.22 | 13.80 | 13.82 | 13.71 | qfq | 1,163,501 | 16,271,044 | -1.71% |
| 2023-12-07 | 14.34 | 14.34 | 14.02 | 14.06 | 13.94 | qfq | 987,875 | 13,952,135 | -2.02% |
| 2023-12-06 | 14.20 | 14.44 | 14.13 | 14.35 | 14.23 | qfq | 582,890 | 8,371,357 | 1.06% |
| 2023-12-05 | 14.41 | 14.50 | 14.20 | 14.20 | 14.08 | qfq | 563,984 | 8,096,239 | -1.39% |
| 2023-12-04 | 14.59 | 14.59 | 14.34 | 14.40 | 14.28 | qfq | 735,655 | 10,596,818 | -0.55% |
| 2023-12-01 | 14.60 | 14.65 | 14.40 | 14.48 | 14.36 | qfq | 791,102 | 11,484,798 | -0.41% |
| 2023-11-30 | 14.77 | 14.77 | 14.32 | 14.54 | 14.42 | qfq | 951,154 | 13,776,592 | -0.82% |
| 2023-11-29 | 14.93 | 14.93 | 14.65 | 14.66 | 14.54 | qfq | 956,045 | 14,115,440 | -2.07% |
| 2023-11-28 | 14.72 | 15.00 | 14.58 | 14.97 | 14.85 | qfq | 1,826,278 | 27,168,878 | 0.60% |
| 2023-11-27 | 14.80 | 14.95 | 14.61 | 14.88 | 14.76 | qfq | 1,652,373 | 24,359,046 | -1.20% |
| 2023-11-24 | 15.21 | 15.21 | 14.66 | 15.06 | 14.93 | qfq | 1,718,373 | 25,483,405 | -0.33% |
| 2023-11-23 | 15.07 | 15.33 | 14.83 | 15.11 | 14.98 | qfq | 2,394,874 | 36,016,092 | 0.20% |
| 2023-11-22 | 14.62 | 15.16 | 14.40 | 15.08 | 14.95 | qfq | 2,523,300 | 37,521,546 | 2.45% |
| 2023-11-21 | 14.64 | 14.89 | 14.53 | 14.72 | 14.60 | qfq | 1,365,177 | 20,081,261 | 0.14% |
| 2023-11-20 | 14.42 | 14.71 | 14.33 | 14.70 | 14.58 | qfq | 940,446 | 13,682,629 | 2.01% |
| 2023-11-17 | 14.27 | 14.44 | 14.27 | 14.41 | 14.29 | qfq | 547,369 | 7,871,748 | 0.63% |
| 2023-11-16 | 14.42 | 14.52 | 14.26 | 14.32 | 14.20 | qfq | 634,104 | 9,124,377 | -0.76% |
| 2023-11-15 | 14.50 | 14.50 | 14.35 | 14.43 | 14.31 | qfq | 606,390 | 8,747,041 | 0.42% |
| 2023-11-14 | 14.35 | 14.47 | 14.25 | 14.37 | 14.25 | qfq | 526,388 | 7,567,610 | 0.14% |
| 2023-11-13 | 14.20 | 14.40 | 14.13 | 14.35 | 14.23 | qfq | 1,249,724 | 17,821,783 | 1.92% |
| 2023-11-10 | 14.20 | 14.20 | 14.02 | 14.08 | 13.96 | qfq | 627,482 | 8,842,768 | -0.07% |
| 2023-11-09 | 14.29 | 14.29 | 14.07 | 14.09 | 13.97 | qfq | 788,813 | 11,156,716 | -0.63% |
| 2023-11-08 | 14.26 | 14.31 | 14.13 | 14.18 | 14.06 | qfq | 916,925 | 13,030,434 | -0.49% |
| 2023-11-07 | 14.18 | 14.29 | 14.03 | 14.25 | 14.13 | qfq | 821,537 | 11,640,495 | 0.64% |
| 2023-11-06 | 14.12 | 14.22 | 14.06 | 14.16 | 14.04 | qfq | 884,662 | 12,504,876 | 1.29% |
| 2023-11-03 | 13.86 | 14.28 | 13.76 | 13.98 | 13.86 | qfq | 912,929 | 12,793,903 | 1.45% |
| 2023-11-02 | 13.87 | 14.03 | 13.76 | 13.78 | 13.67 | qfq | 624,362 | 8,648,245 | -0.93% |
| 2023-11-01 | 13.88 | 14.08 | 13.82 | 13.91 | 13.79 | qfq | 883,137 | 12,319,594 | 0.22% |
| 2023-10-31 | 14.05 | 14.07 | 13.80 | 13.88 | 13.76 | qfq | 780,218 | 10,846,111 | -0.93% |
| 2023-10-30 | 13.94 | 14.14 | 13.70 | 14.01 | 13.89 | qfq | 975,792 | 13,646,369 | -1.06% |
| 2023-10-27 | 14.00 | 14.20 | 13.90 | 14.16 | 14.04 | qfq | 760,827 | 10,730,322 | 0.85% |
| 2023-10-26 | 14.17 | 14.17 | 13.68 | 14.04 | 13.92 | qfq | 947,158 | 13,128,566 | 0.07% |
| 2023-10-25 | 13.86 | 14.10 | 13.78 | 14.03 | 13.91 | qfq | 950,834 | 13,306,160 | 1.74% |
| 2023-10-24 | 13.37 | 13.83 | 13.33 | 13.79 | 13.68 | qfq | 844,725 | 11,553,906 | 2.83% |
| 2023-10-23 | 13.61 | 13.80 | 13.37 | 13.41 | 13.30 | qfq | 670,793 | 9,069,470 | -2.12% |
| 2023-10-20 | 13.76 | 13.99 | 13.66 | 13.70 | 13.59 | qfq | 717,196 | 9,885,964 | -1.23% |
| 2023-10-19 | 13.92 | 14.23 | 13.78 | 13.87 | 13.75 | qfq | 638,662 | 8,954,043 | -0.36% |
| 2023-10-18 | 14.28 | 14.28 | 13.89 | 13.92 | 13.80 | qfq | 840,581 | 11,757,063 | -2.18% |
| 2023-10-17 | 14.39 | 14.39 | 14.16 | 14.23 | 14.11 | qfq | 589,166 | 8,371,306 | 0.14% |
| 2023-10-16 | 14.46 | 14.47 | 14.15 | 14.21 | 14.09 | qfq | 622,790 | 8,877,053 | -1.25% |
| 2023-10-13 | 14.60 | 14.73 | 14.31 | 14.39 | 14.27 | qfq | 1,104,523 | 15,968,861 | -2.31% |
| 2023-10-12 | 14.70 | 14.88 | 14.61 | 14.73 | 14.61 | qfq | 666,050 | 9,795,913 | 0.20% |
| 2023-10-11 | 14.81 | 14.84 | 14.52 | 14.70 | 14.58 | qfq | 1,077,221 | 15,829,207 | -0.68% |
| 2023-10-10 | 14.90 | 15.01 | 14.76 | 14.80 | 14.68 | qfq | 684,827 | 10,177,607 | -0.67% |
| 2023-10-09 | 15.13 | 15.24 | 14.84 | 14.90 | 14.78 | qfq | 979,701 | 14,692,269 | -1.52% |
| 2023-09-28 | 15.02 | 15.18 | 14.94 | 15.13 | 15.00 | qfq | 684,133 | 10,344,044 | 0.73% |
| 2023-09-27 | 14.92 | 15.18 | 14.87 | 15.02 | 14.90 | qfq | 1,165,254 | 17,535,623 | 0.33% |
| 2023-09-26 | 14.85 | 15.11 | 14.77 | 14.97 | 14.85 | qfq | 897,384 | 13,403,052 | 0.81% |
| 2023-09-25 | 15.06 | 15.14 | 14.81 | 14.85 | 14.73 | qfq | 700,666 | 10,449,775 | -1.33% |
| 2023-09-22 | 14.70 | 15.10 | 14.68 | 15.05 | 14.92 | qfq | 807,621 | 12,088,405 | 1.83% |
| 2023-09-21 | 14.80 | 14.99 | 14.77 | 14.78 | 14.66 | qfq | 676,670 | 10,039,090 | -0.81% |
| 2023-09-20 | 14.88 | 15.05 | 14.86 | 14.90 | 14.78 | qfq | 607,915 | 9,086,811 | -0.13% |
| 2023-09-19 | 15.01 | 15.07 | 14.77 | 14.92 | 14.80 | qfq | 833,060 | 12,398,084 | -0.27% |
| 2023-09-18 | 14.84 | 15.14 | 14.76 | 14.96 | 14.84 | qfq | 917,441 | 13,738,743 | 0.67% |
| 2023-09-15 | 14.86 | 15.07 | 14.75 | 14.86 | 14.74 | qfq | 1,221,323 | 18,172,010 | -0.20% |
| 2023-09-14 | 15.03 | 15.04 | 14.82 | 14.89 | 14.77 | qfq | 1,061,381 | 15,803,950 | -0.87% |
| 2023-09-13 | 15.40 | 15.40 | 14.89 | 15.02 | 14.90 | qfq | 1,649,114 | 24,782,569 | -1.25% |
| 2023-09-12 | 15.45 | 15.45 | 15.20 | 15.21 | 15.08 | qfq | 1,147,785 | 17,540,327 | -0.65% |
| 2023-09-11 | 15.18 | 15.54 | 15.14 | 15.31 | 15.18 | qfq | 2,593,694 | 39,878,415 | 0.72% |
| 2023-09-08 | 15.27 | 15.43 | 15.15 | 15.20 | 15.07 | qfq | 1,515,065 | 23,151,499 | -0.13% |
| 2023-09-07 | 15.86 | 15.86 | 15.19 | 15.22 | 15.09 | qfq | 2,042,929 | 31,466,072 | -2.75% |
| 2023-09-06 | 15.70 | 15.76 | 15.44 | 15.65 | 15.52 | qfq | 2,048,936 | 31,999,714 | 0.32% |
| 2023-09-05 | 16.19 | 16.19 | 15.56 | 15.60 | 15.47 | qfq | 2,317,120 | 36,524,064 | -2.68% |
| 2023-09-04 | 16.20 | 16.37 | 15.76 | 16.03 | 15.90 | qfq | 3,746,643 | 59,932,871 | -2.20% |
| 2023-09-01 | 16.76 | 16.98 | 16.15 | 16.39 | 16.25 | qfq | 4,101,114 | 67,180,762 | -0.67% |
| 2023-08-31 | 16.63 | 16.78 | 16.09 | 16.50 | 16.36 | qfq | 4,931,425 | 81,308,325 | -1.67% |
| 2023-08-30 | 16.26 | 17.15 | 15.98 | 16.78 | 16.64 | qfq | 7,724,001 | 127,710,099 | 2.94% |
| 2023-08-29 | 14.50 | 16.47 | 14.43 | 16.30 | 16.16 | qfq | 8,175,745 | 128,074,630 | 11.34% |
| 2023-08-28 | 15.03 | 15.45 | 14.35 | 14.64 | 14.52 | qfq | 5,742,320 | 84,598,513 | 3.32% |
| 2023-08-25 | 14.66 | 14.69 | 14.09 | 14.17 | 14.05 | qfq | 3,560,229 | 50,996,085 | -4.00% |
| 2023-08-24 | 15.39 | 15.39 | 14.65 | 14.76 | 14.64 | qfq | 4,088,271 | 60,814,153 | -3.91% |
| 2023-08-23 | 15.70 | 16.26 | 15.36 | 15.36 | 15.23 | qfq | 4,577,906 | 71,958,258 | -3.03% |
| 2023-08-22 | 16.80 | 16.80 | 15.25 | 15.84 | 15.71 | qfq | 8,635,796 | 137,346,846 | -8.07% |
| 2023-08-21 | 16.34 | 17.34 | 16.12 | 17.23 | 17.09 | qfq | 8,288,563 | 138,348,195 | 3.05% |
| 2023-08-18 | 15.70 | 17.84 | 15.46 | 16.72 | 16.58 | qfq | 11,818,479 | 196,084,567 | 11.32% |
| 2023-08-17 | 14.90 | 15.06 | 14.81 | 15.02 | 14.90 | qfq | 555,327 | 8,281,250 | 1.01% |
| 2023-08-16 | 14.98 | 15.00 | 14.81 | 14.87 | 14.75 | qfq | 510,261 | 7,584,846 | -0.73% |
| 2023-08-15 | 14.95 | 15.10 | 14.82 | 14.98 | 14.86 | qfq | 457,336 | 6,840,906 | 0.20% |
| 2023-08-14 | 15.03 | 15.03 | 14.75 | 14.95 | 14.83 | qfq | 738,038 | 10,960,734 | -0.47% |
| 2023-08-11 | 15.18 | 15.18 | 15.00 | 15.02 | 14.90 | qfq | 569,552 | 8,594,486 | -1.05% |
| 2023-08-10 | 14.83 | 15.43 | 14.82 | 15.18 | 15.05 | qfq | 1,097,791 | 16,611,520 | 2.36% |
| 2023-08-09 | 15.09 | 15.10 | 14.79 | 14.83 | 14.71 | qfq | 520,618 | 7,744,637 | -1.07% |
| 2023-08-08 | 15.14 | 15.23 | 14.94 | 14.99 | 14.87 | qfq | 745,232 | 11,215,053 | -0.99% |
| 2023-08-07 | 15.41 | 15.41 | 15.11 | 15.14 | 15.01 | qfq | 629,691 | 9,560,234 | -1.75% |
| 2023-08-04 | 15.33 | 15.44 | 15.10 | 15.41 | 15.28 | qfq | 1,568,117 | 23,932,049 | 0.13% |
| 2023-08-03 | 15.13 | 15.85 | 15.11 | 15.39 | 15.26 | qfq | 2,415,845 | 37,472,471 | 0.85% |
| 2023-08-02 | 15.32 | 15.32 | 15.08 | 15.26 | 15.13 | qfq | 681,112 | 10,342,958 | 0.46% |
| 2023-08-01 | 15.10 | 15.55 | 14.98 | 15.19 | 15.06 | qfq | 1,780,161 | 27,182,644 | 0.53% |
| 2023-07-31 | 14.82 | 15.38 | 14.77 | 15.11 | 14.98 | qfq | 1,861,276 | 28,100,669 | 1.96% |
| 2023-07-28 | 14.72 | 14.89 | 14.70 | 14.82 | 14.70 | qfq | 1,287,993 | 19,039,788 | 0.20% |
| 2023-07-27 | 14.85 | 15.09 | 14.77 | 14.79 | 14.67 | qfq | 1,053,980 | 15,692,140 | -1.00% |
| 2023-07-26 | 14.84 | 15.00 | 14.69 | 14.94 | 14.82 | qfq | 924,710 | 13,767,607 | 1.36% |
| 2023-07-25 | 14.58 | 14.76 | 14.56 | 14.74 | 14.62 | qfq | 718,432 | 10,557,864 | 1.24% |
| 2023-07-24 | 14.60 | 14.73 | 14.52 | 14.56 | 14.44 | qfq | 631,409 | 9,229,861 | -0.41% |
| 2023-07-21 | 14.78 | 14.91 | 14.54 | 14.62 | 14.50 | qfq | 1,153,969 | 16,945,176 | -1.48% |
| 2023-07-20 | 15.00 | 15.09 | 14.83 | 14.84 | 14.72 | qfq | 964,948 | 14,414,960 | -1.59% |
| 2023-07-19 | 15.06 | 15.20 | 14.97 | 15.08 | 14.95 | qfq | 577,817 | 8,710,524 | 0.13% |
| 2023-07-18 | 15.29 | 15.29 | 14.70 | 15.06 | 14.93 | qfq | 1,381,340 | 20,639,521 | -0.66% |